date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-08-10 09:30:00,30.37,30.52,30.11,30.36,11759.0,30.37,30.52,30.11,30.36,11759.0
2016-08-10 09:40:00,30.32,30.32,30.12,30.14,13692.0,30.32,30.32,30.12,30.14,13692.0
2016-08-10 09:50:00,30.18,30.2,29.94,29.94,8190.0,30.18,30.2,29.94,29.94,8190.0
2016-08-10 10:00:00,29.93,30.04,29.91,30.0,16021.0,29.93,30.04,29.91,30.0,16021.0
2016-08-10 10:10:00,29.99,29.99,29.9,29.9,29431.0,29.99,29.99,29.9,29.9,29431.0
2016-08-10 10:20:00,29.9,30.07,29.86,29.9,22124.0,29.9,30.07,29.86,29.9,22124.0
2016-08-10 10:30:00,29.89,30.02,29.87,29.89,23604.0,29.89,30.02,29.87,29.89,23604.0
2016-08-10 10:40:00,29.9,30.12,29.9,30.11,15921.0,29.9,30.12,29.9,30.11,15921.0
2016-08-10 10:50:00,30.11,30.17,30.06,30.06,15306.0,30.11,30.17,30.06,30.06,15306.0
2016-08-10 11:00:00,30.08,30.15,30.07,30.09,19317.0,30.08,30.15,30.07,30.09,19317.0
2016-08-10 11:10:00,30.06,30.06,29.71,29.78,29134.0,30.06,30.06,29.71,29.78,29134.0
2016-08-10 11:20:00,29.75,29.92,29.74,29.9,12919.0,29.75,29.92,29.74,29.9,12919.0
2016-08-10 11:30:00,29.88,29.89,29.67,29.69,13653.0,29.88,29.89,29.67,29.69,13653.0
2016-08-10 11:40:00,29.68,29.68,29.55,29.64,26765.0,29.68,29.68,29.55,29.64,26765.0
2016-08-10 11:50:00,29.64,29.7,29.63,29.64,7803.0,29.64,29.7,29.63,29.64,7803.0
2016-08-10 12:00:00,29.65,29.83,29.61,29.8,15423.0,29.65,29.83,29.61,29.8,15423.0
2016-08-10 12:10:00,29.79,29.82,29.76,29.82,13156.0,29.79,29.82,29.76,29.82,13156.0
2016-08-10 12:20:00,29.83,29.86,29.72,29.77,10960.0,29.83,29.86,29.72,29.77,10960.0
2016-08-10 12:30:00,29.78,29.82,29.75,29.76,9326.0,29.78,29.82,29.75,29.76,9326.0
2016-08-10 12:40:00,29.77,29.77,29.65,29.74,22868.0,29.77,29.77,29.65,29.74,22868.0
2016-08-10 12:50:00,29.74,29.75,29.59,29.6,21515.0,29.74,29.75,29.59,29.6,21515.0
2016-08-10 13:00:00,29.61,29.66,29.58,29.6,6820.0,29.61,29.66,29.58,29.6,6820.0
2016-08-10 13:10:00,29.59,29.6,29.48,29.54,17469.0,29.59,29.6,29.48,29.54,17469.0
2016-08-10 13:20:00,29.53,29.55,29.47,29.54,9700.0,29.53,29.55,29.47,29.54,9700.0
2016-08-10 13:30:00,29.55,29.55,29.44,29.49,18106.0,29.55,29.55,29.44,29.49,18106.0
2016-08-10 13:40:00,29.48,29.57,29.47,29.48,9657.0,29.48,29.57,29.47,29.48,9657.0
2016-08-10 13:50:00,29.47,29.48,29.38,29.39,34468.0,29.47,29.48,29.38,29.39,34468.0
2016-08-10 14:00:00,29.37,29.43,29.26,29.3,69014.0,29.37,29.43,29.26,29.3,69014.0
2016-08-10 14:10:00,29.3,29.35,29.23,29.25,31557.0,29.3,29.35,29.23,29.25,31557.0
2016-08-10 14:20:00,29.26,29.32,29.22,29.3,31698.0,29.26,29.32,29.22,29.3,31698.0
2016-08-10 14:30:00,29.29,29.32,29.27,29.3,36722.0,29.29,29.32,29.27,29.3,36722.0
2016-08-10 14:40:00,29.3,29.38,29.3,29.38,27201.0,29.3,29.38,29.3,29.38,27201.0
2016-08-10 14:50:00,29.37,29.37,29.3,29.31,17757.0,29.37,29.37,29.3,29.31,17757.0
2016-08-10 15:00:00,29.3,29.32,29.27,29.3,32754.0,29.3,29.32,29.27,29.3,32754.0
2016-08-10 15:10:00,29.3,29.33,29.22,29.23,56442.0,29.3,29.33,29.22,29.23,56442.0
2016-08-10 15:20:00,29.23,29.29,29.17,29.22,36240.0,29.23,29.29,29.17,29.22,36240.0
2016-08-10 15:30:00,29.23,29.25,29.07,29.07,75443.0,29.23,29.25,29.07,29.07,75443.0
2016-08-10 15:40:00,29.08,29.2,29.07,29.2,62599.0,29.08,29.2,29.07,29.2,62599.0
2016-08-10 15:50:00,29.2,29.24,29.16,29.21,85342.0,29.2,29.24,29.16,29.21,85342.0
2016-08-11 09:30:00,29.94,30.91,29.64,30.72,305438.0,29.94,30.91,29.64,30.72,305438.0
2016-08-11 09:40:00,30.68,31.2,30.59,30.71,225606.0,30.68,31.2,30.59,30.71,225606.0
2016-08-11 09:50:00,30.66,30.68,30.26,30.35,135054.0,30.66,30.68,30.26,30.35,135054.0
2016-08-11 10:00:00,30.37,30.47,30.1,30.1,117365.0,30.37,30.47,30.1,30.1,117365.0
2016-08-11 10:10:00,30.11,30.15,30.01,30.05,50119.0,30.11,30.15,30.01,30.05,50119.0
2016-08-11 10:20:00,30.05,30.1,29.83,29.84,88704.0,30.05,30.1,29.83,29.84,88704.0
2016-08-11 10:30:00,29.85,30.06,29.8,30.0,56247.0,29.85,30.06,29.8,30.0,56247.0
2016-08-11 10:40:00,30.02,30.12,29.94,30.03,40507.0,30.02,30.12,29.94,30.03,40507.0
2016-08-11 10:50:00,30.03,30.12,30.01,30.05,20607.0,30.03,30.12,30.01,30.05,20607.0
2016-08-11 11:00:00,30.08,30.24,30.08,30.19,23649.0,30.08,30.24,30.08,30.19,23649.0
2016-08-11 11:10:00,30.21,30.22,30.09,30.09,16167.0,30.21,30.22,30.09,30.09,16167.0
2016-08-11 11:20:00,30.11,30.3,30.08,30.16,60905.0,30.11,30.3,30.08,30.16,60905.0
2016-08-11 11:30:00,30.17,30.32,30.16,30.29,26505.0,30.17,30.32,30.16,30.29,26505.0
2016-08-11 11:40:00,30.29,30.47,30.28,30.4,32718.0,30.29,30.47,30.28,30.4,32718.0
2016-08-11 11:50:00,30.41,30.51,30.39,30.48,29212.0,30.41,30.51,30.39,30.48,29212.0
2016-08-11 12:00:00,30.5,30.52,30.4,30.47,26342.0,30.5,30.52,30.4,30.47,26342.0
2016-08-11 12:10:00,30.48,30.5,30.31,30.35,26993.0,30.48,30.5,30.31,30.35,26993.0
2016-08-11 12:20:00,30.36,30.47,30.36,30.42,8491.0,30.36,30.47,30.36,30.42,8491.0
2016-08-11 12:30:00,30.45,30.47,30.4,30.43,11873.0,30.45,30.47,30.4,30.43,11873.0
2016-08-11 12:40:00,30.43,30.47,30.4,30.43,13181.0,30.43,30.47,30.4,30.43,13181.0
2016-08-11 12:50:00,30.44,30.45,30.34,30.35,22037.0,30.44,30.45,30.34,30.35,22037.0
2016-08-11 13:00:00,30.35,30.39,30.34,30.38,18539.0,30.35,30.39,30.34,30.38,18539.0
2016-08-11 13:10:00,30.4,30.46,30.39,30.41,13309.0,30.4,30.46,30.39,30.41,13309.0
2016-08-11 13:20:00,30.4,30.41,30.3,30.41,12222.0,30.4,30.41,30.3,30.41,12222.0
2016-08-11 13:30:00,30.41,30.41,30.33,30.35,10563.0,30.41,30.41,30.33,30.35,10563.0
2016-08-11 13:40:00,30.37,30.41,30.35,30.4,7881.0,30.37,30.41,30.35,30.4,7881.0
2016-08-11 13:50:00,30.39,30.42,30.36,30.36,8123.0,30.39,30.42,30.36,30.36,8123.0
2016-08-11 14:00:00,30.37,30.43,30.34,30.42,9176.0,30.37,30.43,30.34,30.42,9176.0
2016-08-11 14:10:00,30.42,30.53,30.42,30.5,24363.0,30.42,30.53,30.42,30.5,24363.0
2016-08-11 14:20:00,30.5,30.5,30.4,30.43,26855.0,30.5,30.5,30.4,30.43,26855.0
2016-08-11 14:30:00,30.42,30.46,30.37,30.45,20867.0,30.42,30.46,30.37,30.45,20867.0
2016-08-11 14:40:00,30.45,30.53,30.44,30.53,37092.0,30.45,30.53,30.44,30.53,37092.0
2016-08-11 14:50:00,30.54,30.57,30.42,30.45,45559.0,30.54,30.57,30.42,30.45,45559.0
2016-08-11 15:00:00,30.44,30.5,30.43,30.48,21289.0,30.44,30.5,30.43,30.48,21289.0
2016-08-11 15:10:00,30.49,30.51,30.48,30.49,29013.0,30.49,30.51,30.48,30.49,29013.0
2016-08-11 15:20:00,30.5,30.54,30.47,30.52,37996.0,30.5,30.54,30.47,30.52,37996.0
2016-08-11 15:30:00,30.51,30.58,30.47,30.54,119251.0,30.51,30.58,30.47,30.54,119251.0
2016-08-11 15:40:00,30.54,30.57,30.51,30.55,73858.0,30.54,30.57,30.51,30.55,73858.0
2016-08-11 15:50:00,30.55,30.56,30.47,30.51,121440.0,30.55,30.56,30.47,30.51,121440.0
2016-08-12 09:30:00,30.5,30.7,30.3,30.57,35434.0,30.5,30.7,30.3,30.57,35434.0
2016-08-12 09:40:00,30.56,30.82,30.55,30.64,34178.0,30.56,30.82,30.55,30.64,34178.0
2016-08-12 09:50:00,30.62,30.87,30.57,30.86,48825.0,30.62,30.87,30.57,30.86,48825.0
2016-08-12 10:00:00,30.87,30.87,30.66,30.7,42093.0,30.87,30.87,30.66,30.7,42093.0
2016-08-12 10:10:00,30.66,30.72,30.62,30.66,23638.0,30.66,30.72,30.62,30.66,23638.0
2016-08-12 10:20:00,30.65,30.7,30.54,30.58,28995.0,30.65,30.7,30.54,30.58,28995.0
2016-08-12 10:30:00,30.58,30.7,30.56,30.67,28255.0,30.58,30.7,30.56,30.67,28255.0
2016-08-12 10:40:00,30.65,30.82,30.64,30.82,27778.0,30.65,30.82,30.64,30.82,27778.0
2016-08-12 10:50:00,30.82,31.13,30.8,30.95,70259.0,30.82,31.13,30.8,30.95,70259.0
2016-08-12 11:00:00,30.96,31.0,30.95,30.98,49126.0,30.96,31.0,30.95,30.98,49126.0
2016-08-12 11:10:00,30.99,31.05,30.97,31.0,47321.0,30.99,31.05,30.97,31.0,47321.0
2016-08-12 11:20:00,30.98,31.09,30.96,31.06,71994.0,30.98,31.09,30.96,31.06,71994.0
2016-08-12 11:30:00,31.06,31.08,31.0,31.06,43395.0,31.06,31.08,31.0,31.06,43395.0
2016-08-12 11:40:00,31.07,31.25,31.05,31.25,60333.0,31.07,31.25,31.05,31.25,60333.0
2016-08-12 11:50:00,31.25,31.39,31.15,31.18,86506.0,31.25,31.39,31.15,31.18,86506.0
2016-08-12 12:00:00,31.18,31.53,31.17,31.37,104246.0,31.18,31.53,31.17,31.37,104246.0
2016-08-12 12:10:00,31.37,31.57,31.35,31.38,89295.0,31.37,31.57,31.35,31.38,89295.0
2016-08-12 12:20:00,31.37,31.44,31.28,31.3,28813.0,31.37,31.44,31.28,31.3,28813.0
2016-08-12 12:30:00,31.32,31.42,31.32,31.34,22605.0,31.32,31.42,31.32,31.34,22605.0
2016-08-12 12:40:00,31.35,31.36,31.21,31.21,17373.0,31.35,31.36,31.21,31.21,17373.0
2016-08-12 12:50:00,31.21,31.25,31.1,31.19,32673.0,31.21,31.25,31.1,31.19,32673.0
2016-08-12 13:00:00,31.18,31.18,31.01,31.13,19749.0,31.18,31.18,31.01,31.13,19749.0
2016-08-12 13:10:00,31.13,31.17,31.01,31.03,18393.0,31.13,31.17,31.01,31.03,18393.0
2016-08-12 13:20:00,31.02,31.06,31.02,31.04,18884.0,31.02,31.06,31.02,31.04,18884.0
2016-08-12 13:30:00,31.04,31.11,30.99,31.01,27185.0,31.04,31.11,30.99,31.01,27185.0
2016-08-12 13:40:00,31.01,31.08,30.94,30.99,25245.0,31.01,31.08,30.94,30.99,25245.0
2016-08-12 13:50:00,31.0,31.09,30.98,31.01,17931.0,31.0,31.09,30.98,31.01,17931.0
2016-08-12 14:00:00,31.0,31.09,30.98,31.06,14897.0,31.0,31.09,30.98,31.06,14897.0
2016-08-12 14:10:00,31.07,31.24,31.07,31.13,26888.0,31.07,31.24,31.07,31.13,26888.0
2016-08-12 14:20:00,31.1,31.44,31.08,31.39,74142.0,31.1,31.44,31.08,31.39,74142.0
2016-08-12 14:30:00,31.39,31.65,31.36,31.6,110952.0,31.39,31.65,31.36,31.6,110952.0
2016-08-12 14:40:00,31.62,31.62,31.46,31.47,33872.0,31.62,31.62,31.46,31.47,33872.0
2016-08-12 14:50:00,31.46,31.52,31.41,31.48,40013.0,31.46,31.52,31.41,31.48,40013.0
2016-08-12 15:00:00,31.47,31.52,31.41,31.52,41501.0,31.47,31.52,31.41,31.52,41501.0
2016-08-12 15:10:00,31.52,31.59,31.47,31.49,93443.0,31.52,31.59,31.47,31.49,93443.0
2016-08-12 15:20:00,31.48,31.52,31.47,31.5,31668.0,31.48,31.52,31.47,31.5,31668.0
2016-08-12 15:30:00,31.5,31.56,31.47,31.55,60491.0,31.5,31.56,31.47,31.55,60491.0
2016-08-12 15:40:00,31.55,31.57,31.41,31.42,83802.0,31.55,31.57,31.41,31.42,83802.0
2016-08-12 15:50:00,31.42,31.45,31.38,31.4,187216.0,31.42,31.45,31.38,31.4,187216.0
2016-08-15 09:30:00,31.43,31.75,31.4,31.43,54805.0,31.43,31.75,31.4,31.43,54805.0
2016-08-15 09:40:00,31.45,31.77,31.41,31.6,92988.0,31.45,31.77,31.41,31.6,92988.0
2016-08-15 09:50:00,31.61,31.63,31.18,31.27,45413.0,31.61,31.63,31.18,31.27,45413.0
2016-08-15 10:00:00,31.28,31.5,31.26,31.3,26661.0,31.28,31.5,31.26,31.3,26661.0
2016-08-15 10:10:00,31.29,31.38,31.2,31.25,67009.0,31.29,31.38,31.2,31.25,67009.0
2016-08-15 10:20:00,31.25,31.42,31.24,31.29,36786.0,31.25,31.42,31.24,31.29,36786.0
2016-08-15 10:30:00,31.31,31.34,31.26,31.3,11841.0,31.31,31.34,31.26,31.3,11841.0
2016-08-15 10:40:00,31.29,31.38,31.27,31.27,17090.0,31.29,31.38,31.27,31.27,17090.0
2016-08-15 10:50:00,31.28,31.34,31.27,31.3,20800.0,31.28,31.34,31.27,31.3,20800.0
2016-08-15 11:00:00,31.31,31.51,31.28,31.51,36792.0,31.31,31.51,31.28,31.51,36792.0
2016-08-15 11:10:00,31.48,31.69,31.46,31.67,35225.0,31.48,31.69,31.46,31.67,35225.0
2016-08-15 11:20:00,31.66,31.82,31.65,31.74,31815.0,31.66,31.82,31.65,31.74,31815.0
2016-08-15 11:30:00,31.74,31.75,31.53,31.54,15370.0,31.74,31.75,31.53,31.54,15370.0
2016-08-15 11:40:00,31.52,31.54,31.37,31.4,16691.0,31.52,31.54,31.37,31.4,16691.0
2016-08-15 11:50:00,31.42,31.46,31.37,31.37,20786.0,31.42,31.46,31.37,31.37,20786.0
2016-08-15 12:00:00,31.37,31.42,31.33,31.38,16253.0,31.37,31.42,31.33,31.38,16253.0
2016-08-15 12:10:00,31.38,31.4,31.35,31.38,12707.0,31.38,31.4,31.35,31.38,12707.0
2016-08-15 12:20:00,31.39,31.57,31.39,31.57,19884.0,31.39,31.57,31.39,31.57,19884.0
2016-08-15 12:30:00,31.58,31.59,31.52,31.52,13544.0,31.58,31.59,31.52,31.52,13544.0
2016-08-15 12:40:00,31.53,31.59,31.51,31.53,16049.0,31.53,31.59,31.51,31.53,16049.0
2016-08-15 12:50:00,31.53,31.56,31.47,31.49,7606.0,31.53,31.56,31.47,31.49,7606.0
2016-08-15 13:00:00,31.47,31.57,31.41,31.56,17331.0,31.47,31.57,31.41,31.56,17331.0
2016-08-15 13:10:00,31.55,31.56,31.49,31.55,29076.0,31.55,31.56,31.49,31.55,29076.0
2016-08-15 13:20:00,31.54,31.61,31.51,31.59,32013.0,31.54,31.61,31.51,31.59,32013.0
2016-08-15 13:30:00,31.59,31.6,31.55,31.57,6800.0,31.59,31.6,31.55,31.57,6800.0
2016-08-15 13:40:00,31.55,31.62,31.53,31.59,7845.0,31.55,31.62,31.53,31.59,7845.0
2016-08-15 13:50:00,31.61,31.65,31.58,31.6,9139.0,31.61,31.65,31.58,31.6,9139.0
2016-08-15 14:00:00,31.6,31.73,31.57,31.73,32996.0,31.6,31.73,31.57,31.73,32996.0
2016-08-15 14:10:00,31.72,31.78,31.65,31.65,22035.0,31.72,31.78,31.65,31.65,22035.0
2016-08-15 14:20:00,31.64,31.64,31.55,31.56,16435.0,31.64,31.64,31.55,31.56,16435.0
2016-08-15 14:30:00,31.55,31.59,31.52,31.59,56160.0,31.55,31.59,31.52,31.59,56160.0
2016-08-15 14:40:00,31.6,31.66,31.58,31.6,30742.0,31.6,31.66,31.58,31.6,30742.0
2016-08-15 14:50:00,31.59,31.63,31.59,31.59,28356.0,31.59,31.63,31.59,31.59,28356.0
2016-08-15 15:00:00,31.6,31.61,31.53,31.61,15980.0,31.6,31.61,31.53,31.61,15980.0
2016-08-15 15:10:00,31.6,31.63,31.59,31.6,21637.0,31.6,31.63,31.59,31.6,21637.0
2016-08-15 15:20:00,31.6,31.61,31.52,31.54,22038.0,31.6,31.61,31.52,31.54,22038.0
2016-08-15 15:30:00,31.54,31.72,31.52,31.71,75538.0,31.54,31.72,31.52,31.71,75538.0
2016-08-15 15:40:00,31.71,31.72,31.62,31.69,61608.0,31.71,31.72,31.62,31.69,61608.0
2016-08-15 15:50:00,31.7,31.75,31.68,31.72,116171.0,31.7,31.75,31.68,31.72,116171.0
2016-08-16 09:30:00,31.71,31.71,31.05,31.12,25473.0,31.71,31.71,31.05,31.12,25473.0
2016-08-16 09:40:00,31.11,31.37,31.09,31.33,66768.0,31.11,31.37,31.09,31.33,66768.0
2016-08-16 09:50:00,31.31,31.37,31.26,31.35,52066.0,31.31,31.37,31.26,31.35,52066.0
2016-08-16 10:00:00,31.35,31.47,31.31,31.31,55462.0,31.35,31.47,31.31,31.31,55462.0
2016-08-16 10:10:00,31.34,31.54,31.33,31.5,22953.0,31.34,31.54,31.33,31.5,22953.0
2016-08-16 10:20:00,31.48,31.48,31.19,31.21,24952.0,31.48,31.48,31.19,31.21,24952.0
2016-08-16 10:30:00,31.2,31.22,31.06,31.14,26767.0,31.2,31.22,31.06,31.14,26767.0
2016-08-16 10:40:00,31.11,31.11,30.86,30.88,21151.0,31.11,31.11,30.86,30.88,21151.0
2016-08-16 10:50:00,30.87,30.93,30.76,30.81,22349.0,30.87,30.93,30.76,30.81,22349.0
2016-08-16 11:00:00,30.79,31.04,30.78,31.04,34036.0,30.79,31.04,30.78,31.04,34036.0
2016-08-16 11:10:00,31.04,31.17,30.99,30.99,24035.0,31.04,31.17,30.99,30.99,24035.0
2016-08-16 11:20:00,30.99,31.08,30.88,31.05,21729.0,30.99,31.08,30.88,31.05,21729.0
2016-08-16 11:30:00,31.05,31.18,31.03,31.08,28337.0,31.05,31.18,31.03,31.08,28337.0
2016-08-16 11:40:00,31.05,31.15,31.05,31.13,12024.0,31.05,31.15,31.05,31.13,12024.0
2016-08-16 11:50:00,31.12,31.3,31.1,31.23,23574.0,31.12,31.3,31.1,31.23,23574.0
2016-08-16 12:00:00,31.22,31.22,31.1,31.11,11233.0,31.22,31.22,31.1,31.11,11233.0
2016-08-16 12:10:00,31.09,31.17,31.06,31.16,20746.0,31.09,31.17,31.06,31.16,20746.0
2016-08-16 12:20:00,31.15,31.21,31.07,31.1,11500.0,31.15,31.21,31.07,31.1,11500.0
2016-08-16 12:30:00,31.08,31.22,31.06,31.22,11610.0,31.08,31.22,31.06,31.22,11610.0
2016-08-16 12:40:00,31.23,31.36,31.22,31.29,24886.0,31.23,31.36,31.22,31.29,24886.0
2016-08-16 12:50:00,31.3,31.3,31.22,31.27,12800.0,31.3,31.3,31.22,31.27,12800.0
2016-08-16 13:00:00,31.27,31.28,31.22,31.25,10502.0,31.27,31.28,31.22,31.25,10502.0
2016-08-16 13:10:00,31.24,31.31,31.22,31.22,24793.0,31.24,31.31,31.22,31.22,24793.0
2016-08-16 13:20:00,31.24,31.31,31.23,31.3,23126.0,31.24,31.31,31.23,31.3,23126.0
2016-08-16 13:30:00,31.3,31.3,31.22,31.26,15573.0,31.3,31.3,31.22,31.26,15573.0
2016-08-16 13:40:00,31.25,31.29,31.23,31.28,15328.0,31.25,31.29,31.23,31.28,15328.0
2016-08-16 13:50:00,31.28,31.34,31.27,31.3,11628.0,31.28,31.34,31.27,31.3,11628.0
2016-08-16 14:00:00,31.3,31.38,31.3,31.31,14483.0,31.3,31.38,31.3,31.31,14483.0
2016-08-16 14:10:00,31.31,31.43,31.3,31.38,52490.0,31.31,31.43,31.3,31.38,52490.0
2016-08-16 14:20:00,31.38,31.42,31.36,31.37,50456.0,31.38,31.42,31.36,31.37,50456.0
2016-08-16 14:30:00,31.36,31.45,31.36,31.4,18081.0,31.36,31.45,31.36,31.4,18081.0
2016-08-16 14:40:00,31.4,31.44,31.4,31.44,14524.0,31.4,31.44,31.4,31.44,14524.0
2016-08-16 14:50:00,31.42,31.54,31.42,31.51,75370.0,31.42,31.54,31.42,31.51,75370.0
2016-08-16 15:00:00,31.51,31.53,31.49,31.51,25214.0,31.51,31.53,31.49,31.51,25214.0
2016-08-16 15:10:00,31.52,31.53,31.51,31.52,23174.0,31.52,31.53,31.51,31.52,23174.0
2016-08-16 15:20:00,31.53,31.65,31.53,31.64,51190.0,31.53,31.65,31.53,31.64,51190.0
2016-08-16 15:30:00,31.63,31.63,31.53,31.54,31420.0,31.63,31.63,31.53,31.54,31420.0
2016-08-16 15:40:00,31.55,31.64,31.54,31.6,46970.0,31.55,31.64,31.54,31.6,46970.0
2016-08-16 15:50:00,31.6,31.6,31.46,31.49,100694.0,31.6,31.6,31.46,31.49,100694.0
2016-08-17 09:30:00,31.24,31.4,30.69,30.72,79245.0,31.24,31.4,30.69,30.72,79245.0
2016-08-17 09:40:00,30.74,30.82,30.56,30.67,47098.0,30.74,30.82,30.56,30.67,47098.0
2016-08-17 09:50:00,30.67,30.7,30.52,30.52,39432.0,30.67,30.7,30.52,30.52,39432.0
2016-08-17 10:00:00,30.51,30.54,30.22,30.23,68060.0,30.51,30.54,30.22,30.23,68060.0
2016-08-17 10:10:00,30.25,30.57,30.22,30.5,33951.0,30.25,30.57,30.22,30.5,33951.0
2016-08-17 10:20:00,30.49,30.6,30.45,30.53,35012.0,30.49,30.6,30.45,30.53,35012.0
2016-08-17 10:30:00,30.52,30.6,30.46,30.59,74296.0,30.52,30.6,30.46,30.59,74296.0
2016-08-17 10:40:00,30.59,30.62,30.45,30.45,84835.0,30.59,30.62,30.45,30.45,84835.0
2016-08-17 10:50:00,30.45,30.46,30.24,30.24,22520.0,30.45,30.46,30.24,30.24,22520.0
2016-08-17 11:00:00,30.25,30.33,30.15,30.24,44688.0,30.25,30.33,30.15,30.24,44688.0
2016-08-17 11:10:00,30.28,30.29,30.17,30.26,16281.0,30.28,30.29,30.17,30.26,16281.0
2016-08-17 11:20:00,30.26,30.27,30.12,30.14,35280.0,30.26,30.27,30.12,30.14,35280.0
2016-08-17 11:30:00,30.12,30.29,30.12,30.23,43734.0,30.12,30.29,30.12,30.23,43734.0
2016-08-17 11:40:00,30.23,30.25,30.11,30.16,34995.0,30.23,30.25,30.11,30.16,34995.0
2016-08-17 11:50:00,30.17,30.22,30.1,30.1,62791.0,30.17,30.22,30.1,30.1,62791.0
2016-08-17 12:00:00,30.09,30.14,30.07,30.12,51545.0,30.09,30.14,30.07,30.12,51545.0
2016-08-17 12:10:00,30.12,30.25,30.09,30.22,46055.0,30.12,30.25,30.09,30.22,46055.0
2016-08-17 12:20:00,30.21,30.28,30.19,30.19,22730.0,30.21,30.28,30.19,30.19,22730.0
2016-08-17 12:30:00,30.17,30.17,30.09,30.09,18007.0,30.17,30.17,30.09,30.09,18007.0
2016-08-17 12:40:00,30.09,30.27,30.01,30.27,36423.0,30.09,30.27,30.01,30.27,36423.0
2016-08-17 12:50:00,30.3,30.4,30.25,30.25,80551.0,30.3,30.4,30.25,30.25,80551.0
2016-08-17 13:00:00,30.25,30.26,30.1,30.13,24398.0,30.25,30.26,30.1,30.13,24398.0
2016-08-17 13:10:00,30.1,30.17,30.01,30.01,41811.0,30.1,30.17,30.01,30.01,41811.0
2016-08-17 13:20:00,30.02,30.09,30.02,30.04,26740.0,30.02,30.09,30.02,30.04,26740.0
2016-08-17 13:30:00,30.03,30.06,30.0,30.01,33376.0,30.03,30.06,30.0,30.01,33376.0
2016-08-17 13:40:00,30.01,30.02,29.81,29.82,75759.0,30.01,30.02,29.81,29.82,75759.0
2016-08-17 13:50:00,29.82,29.85,29.74,29.76,46541.0,29.82,29.85,29.74,29.76,46541.0
2016-08-17 14:00:00,29.77,29.79,29.65,29.68,99053.0,29.77,29.79,29.65,29.68,99053.0
2016-08-17 14:10:00,29.69,29.93,29.69,29.85,64275.0,29.69,29.93,29.69,29.85,64275.0
2016-08-17 14:20:00,29.86,30.06,29.82,29.98,76446.0,29.86,30.06,29.82,29.98,76446.0
2016-08-17 14:30:00,29.97,30.0,29.84,29.91,49983.0,29.97,30.0,29.84,29.91,49983.0
2016-08-17 14:40:00,29.92,29.97,29.88,29.95,58695.0,29.92,29.97,29.88,29.95,58695.0
2016-08-17 14:50:00,29.96,30.0,29.88,29.89,60003.0,29.96,30.0,29.88,29.89,60003.0
2016-08-17 15:00:00,29.89,29.99,29.84,29.91,73250.0,29.89,29.99,29.84,29.91,73250.0
2016-08-17 15:10:00,29.91,29.97,29.84,29.96,26684.0,29.91,29.97,29.84,29.96,26684.0
2016-08-17 15:20:00,29.95,30.03,29.93,30.02,27057.0,29.95,30.03,29.93,30.02,27057.0
2016-08-17 15:30:00,30.02,30.03,29.94,30.0,80836.0,30.02,30.03,29.94,30.0,80836.0
2016-08-17 15:40:00,30.0,30.07,29.99,30.06,73028.0,30.0,30.07,29.99,30.06,73028.0
2016-08-17 15:50:00,30.06,30.19,30.0,30.14,152918.0,30.06,30.19,30.0,30.14,152918.0
2016-08-18 09:30:00,30.5,30.84,30.38,30.55,65674.0,30.5,30.84,30.38,30.55,65674.0
2016-08-18 09:40:00,30.46,30.47,30.02,30.05,46471.0,30.46,30.47,30.02,30.05,46471.0
2016-08-18 09:50:00,30.05,30.17,29.86,30.08,51237.0,30.05,30.17,29.86,30.08,51237.0
2016-08-18 10:00:00,30.07,30.15,29.89,30.0,44115.0,30.07,30.15,29.89,30.0,44115.0
2016-08-18 10:10:00,29.96,30.04,29.91,30.03,27100.0,29.96,30.04,29.91,30.03,27100.0
2016-08-18 10:20:00,30.02,30.08,30.0,30.07,32717.0,30.02,30.08,30.0,30.07,32717.0
2016-08-18 10:30:00,30.07,30.38,30.07,30.28,50738.0,30.07,30.38,30.07,30.28,50738.0
2016-08-18 10:40:00,30.27,30.42,30.22,30.39,25264.0,30.27,30.42,30.22,30.39,25264.0
2016-08-18 10:50:00,30.39,30.4,30.24,30.28,17530.0,30.39,30.4,30.24,30.28,17530.0
2016-08-18 11:00:00,30.28,30.48,30.28,30.45,36832.0,30.28,30.48,30.28,30.45,36832.0
2016-08-18 11:10:00,30.45,30.45,30.29,30.34,22348.0,30.45,30.45,30.29,30.34,22348.0
2016-08-18 11:20:00,30.34,30.44,30.33,30.41,24936.0,30.34,30.44,30.33,30.41,24936.0
2016-08-18 11:30:00,30.41,30.53,30.39,30.48,44295.0,30.41,30.53,30.39,30.48,44295.0
2016-08-18 11:40:00,30.47,30.72,30.47,30.69,37555.0,30.47,30.72,30.47,30.69,37555.0
2016-08-18 11:50:00,30.68,30.69,30.62,30.68,16951.0,30.68,30.69,30.62,30.68,16951.0
2016-08-18 12:00:00,30.67,30.89,30.65,30.88,53152.0,30.67,30.89,30.65,30.88,53152.0
2016-08-18 12:10:00,30.88,30.89,30.73,30.74,23161.0,30.88,30.89,30.73,30.74,23161.0
2016-08-18 12:20:00,30.73,30.74,30.7,30.71,29171.0,30.73,30.74,30.7,30.71,29171.0
2016-08-18 12:30:00,30.69,30.79,30.65,30.68,26522.0,30.69,30.79,30.65,30.68,26522.0
2016-08-18 12:40:00,30.67,30.68,30.61,30.67,16400.0,30.67,30.68,30.61,30.67,16400.0
2016-08-18 12:50:00,30.66,30.66,30.58,30.58,12376.0,30.66,30.66,30.58,30.58,12376.0
2016-08-18 13:00:00,30.58,30.71,30.54,30.71,19205.0,30.58,30.71,30.54,30.71,19205.0
2016-08-18 13:10:00,30.71,30.75,30.63,30.64,8289.0,30.71,30.75,30.63,30.64,8289.0
2016-08-18 13:20:00,30.63,30.64,30.58,30.6,9804.0,30.63,30.64,30.58,30.6,9804.0
2016-08-18 13:30:00,30.58,30.63,30.56,30.63,15783.0,30.58,30.63,30.56,30.63,15783.0
2016-08-18 13:40:00,30.63,30.68,30.58,30.6,23403.0,30.63,30.68,30.58,30.6,23403.0
2016-08-18 13:50:00,30.58,30.66,30.54,30.66,17095.0,30.58,30.66,30.54,30.66,17095.0
2016-08-18 14:00:00,30.65,30.66,30.57,30.62,12831.0,30.65,30.66,30.57,30.62,12831.0
2016-08-18 14:10:00,30.62,30.68,30.57,30.58,15304.0,30.62,30.68,30.57,30.58,15304.0
2016-08-18 14:20:00,30.58,30.58,30.5,30.52,13247.0,30.58,30.58,30.5,30.52,13247.0
2016-08-18 14:30:00,30.53,30.58,30.47,30.58,17539.0,30.53,30.58,30.47,30.58,17539.0
2016-08-18 14:40:00,30.58,30.71,30.58,30.69,16598.0,30.58,30.71,30.58,30.69,16598.0
2016-08-18 14:50:00,30.7,30.73,30.66,30.72,20835.0,30.7,30.73,30.66,30.72,20835.0
2016-08-18 15:00:00,30.71,30.77,30.71,30.74,32062.0,30.71,30.77,30.71,30.74,32062.0
2016-08-18 15:10:00,30.75,30.79,30.69,30.69,33701.0,30.75,30.79,30.69,30.69,33701.0
2016-08-18 15:20:00,30.69,30.74,30.66,30.71,20903.0,30.69,30.74,30.66,30.71,20903.0
2016-08-18 15:30:00,30.72,30.74,30.67,30.69,26509.0,30.72,30.74,30.67,30.69,26509.0
2016-08-18 15:40:00,30.68,30.79,30.67,30.79,99694.0,30.68,30.79,30.67,30.79,99694.0
2016-08-18 15:50:00,30.79,30.79,30.73,30.76,114050.0,30.79,30.79,30.73,30.76,114050.0
2016-08-19 09:30:00,33.6,34.37,33.6,33.82,1439887.0,33.6,34.37,33.6,33.82,1439887.0
2016-08-19 09:40:00,33.82,33.93,33.5,33.5,455305.0,33.82,33.93,33.5,33.5,455305.0
2016-08-19 09:50:00,33.5,33.83,33.35,33.43,297626.0,33.5,33.83,33.35,33.43,297626.0
2016-08-19 10:00:00,33.45,33.67,33.4,33.47,315298.0,33.45,33.67,33.4,33.47,315298.0
2016-08-19 10:10:00,33.47,33.72,33.38,33.56,193810.0,33.47,33.72,33.38,33.56,193810.0
2016-08-19 10:20:00,33.55,33.59,33.2,33.28,208243.0,33.55,33.59,33.2,33.28,208243.0
2016-08-19 10:30:00,33.28,33.39,33.02,33.18,262283.0,33.28,33.39,33.02,33.18,262283.0
2016-08-19 10:40:00,33.18,33.22,32.96,33.01,211096.0,33.18,33.22,32.96,33.01,211096.0
2016-08-19 10:50:00,33.03,33.05,32.85,32.89,309590.0,33.03,33.05,32.85,32.89,309590.0
2016-08-19 11:00:00,32.89,33.39,32.89,33.11,237010.0,32.89,33.39,32.89,33.11,237010.0
2016-08-19 11:10:00,33.12,33.37,33.09,33.31,101862.0,33.12,33.37,33.09,33.31,101862.0
2016-08-19 11:20:00,33.29,33.37,33.06,33.34,116428.0,33.29,33.37,33.06,33.34,116428.0
2016-08-19 11:30:00,33.33,33.5,33.19,33.2,93329.0,33.33,33.5,33.19,33.2,93329.0
2016-08-19 11:40:00,33.22,33.35,33.22,33.3,39844.0,33.22,33.35,33.22,33.3,39844.0
2016-08-19 11:50:00,33.3,33.46,33.26,33.46,37356.0,33.3,33.46,33.26,33.46,37356.0
2016-08-19 12:00:00,33.45,33.46,33.3,33.4,43648.0,33.45,33.46,33.3,33.4,43648.0
2016-08-19 12:10:00,33.41,33.45,33.17,33.26,77842.0,33.41,33.45,33.17,33.26,77842.0
2016-08-19 12:20:00,33.26,33.43,33.24,33.42,76820.0,33.26,33.43,33.24,33.42,76820.0
2016-08-19 12:30:00,33.4,33.4,33.26,33.34,58609.0,33.4,33.4,33.26,33.34,58609.0
2016-08-19 12:40:00,33.33,33.34,33.14,33.18,87700.0,33.33,33.34,33.14,33.18,87700.0
2016-08-19 12:50:00,33.18,33.25,33.1,33.13,39230.0,33.18,33.25,33.1,33.13,39230.0
2016-08-19 13:00:00,33.11,33.24,33.1,33.15,76224.0,33.11,33.24,33.1,33.15,76224.0
2016-08-19 13:10:00,33.16,33.31,33.16,33.3,27756.0,33.16,33.31,33.16,33.3,27756.0
2016-08-19 13:20:00,33.29,33.4,33.27,33.35,42894.0,33.29,33.4,33.27,33.35,42894.0
2016-08-19 13:30:00,33.34,33.43,33.31,33.42,28684.0,33.34,33.43,33.31,33.42,28684.0
2016-08-19 13:40:00,33.4,33.56,33.34,33.52,59341.0,33.4,33.56,33.34,33.52,59341.0
2016-08-19 13:50:00,33.53,33.59,33.37,33.41,78499.0,33.53,33.59,33.37,33.41,78499.0
2016-08-19 14:00:00,33.41,33.53,33.41,33.51,33606.0,33.41,33.53,33.41,33.51,33606.0
2016-08-19 14:10:00,33.52,33.59,33.42,33.47,31617.0,33.52,33.59,33.42,33.47,31617.0
2016-08-19 14:20:00,33.45,33.54,33.44,33.52,50431.0,33.45,33.54,33.44,33.52,50431.0
2016-08-19 14:30:00,33.52,33.75,33.51,33.65,130719.0,33.52,33.75,33.51,33.65,130719.0
2016-08-19 14:40:00,33.64,33.79,33.6,33.76,87723.0,33.64,33.79,33.6,33.76,87723.0
2016-08-19 14:50:00,33.78,34.0,33.73,33.98,278765.0,33.78,34.0,33.73,33.98,278765.0
2016-08-19 15:00:00,33.98,34.03,33.76,33.85,158750.0,33.98,34.03,33.76,33.85,158750.0
2016-08-19 15:10:00,33.85,34.08,33.85,33.98,186454.0,33.85,34.08,33.85,33.98,186454.0
2016-08-19 15:20:00,33.98,34.16,33.96,33.97,136425.0,33.98,34.16,33.96,33.97,136425.0
2016-08-19 15:30:00,34.0,34.08,33.95,34.01,108343.0,34.0,34.08,33.95,34.01,108343.0
2016-08-19 15:40:00,34.03,34.07,33.97,34.07,162792.0,34.03,34.07,33.97,34.07,162792.0
2016-08-19 15:50:00,34.06,34.25,34.03,34.21,508940.0,34.06,34.25,34.03,34.21,508940.0
2016-08-22 09:30:00,34.18,34.21,33.58,33.7,93590.0,34.18,34.21,33.58,33.7,93590.0
2016-08-22 09:40:00,33.78,34.12,33.74,33.94,84684.0,33.78,34.12,33.74,33.94,84684.0
2016-08-22 09:50:00,33.94,33.98,33.6,33.9,64893.0,33.94,33.98,33.6,33.9,64893.0
2016-08-22 10:00:00,33.91,33.96,33.64,33.74,65834.0,33.91,33.96,33.64,33.74,65834.0
2016-08-22 10:10:00,33.75,34.04,33.66,33.94,89107.0,33.75,34.04,33.66,33.94,89107.0
2016-08-22 10:20:00,33.95,34.13,33.9,34.13,23979.0,33.95,34.13,33.9,34.13,23979.0
2016-08-22 10:30:00,34.13,34.13,33.91,33.93,45494.0,34.13,34.13,33.91,33.93,45494.0
2016-08-22 10:40:00,33.93,34.06,33.91,33.91,39890.0,33.93,34.06,33.91,33.91,39890.0
2016-08-22 10:50:00,33.91,34.03,33.9,33.91,36589.0,33.91,34.03,33.9,33.91,36589.0
2016-08-22 11:00:00,33.91,33.97,33.81,33.86,22698.0,33.91,33.97,33.81,33.86,22698.0
2016-08-22 11:10:00,33.85,33.95,33.69,33.71,56131.0,33.85,33.95,33.69,33.71,56131.0
2016-08-22 11:20:00,33.69,33.69,33.42,33.5,68691.0,33.69,33.69,33.42,33.5,68691.0
2016-08-22 11:30:00,33.48,33.58,33.42,33.5,33679.0,33.48,33.58,33.42,33.5,33679.0
2016-08-22 11:40:00,33.5,33.53,33.42,33.52,21960.0,33.5,33.53,33.42,33.52,21960.0
2016-08-22 11:50:00,33.51,33.57,33.43,33.45,44031.0,33.51,33.57,33.43,33.45,44031.0
2016-08-22 12:00:00,33.42,33.47,33.36,33.38,50275.0,33.42,33.47,33.36,33.38,50275.0
2016-08-22 12:10:00,33.36,33.36,33.24,33.32,28011.0,33.36,33.36,33.24,33.32,28011.0
2016-08-22 12:20:00,33.3,33.55,33.28,33.47,37748.0,33.3,33.55,33.28,33.47,37748.0
2016-08-22 12:30:00,33.51,33.77,33.49,33.69,41872.0,33.51,33.77,33.49,33.69,41872.0
2016-08-22 12:40:00,33.7,33.75,33.59,33.65,20087.0,33.7,33.75,33.59,33.65,20087.0
2016-08-22 12:50:00,33.65,33.67,33.55,33.57,37793.0,33.65,33.67,33.55,33.57,37793.0
2016-08-22 13:00:00,33.55,33.74,33.52,33.72,45875.0,33.55,33.74,33.52,33.72,45875.0
2016-08-22 13:10:00,33.71,33.77,33.66,33.76,29488.0,33.71,33.77,33.66,33.76,29488.0
2016-08-22 13:20:00,33.75,33.77,33.55,33.68,34631.0,33.75,33.77,33.55,33.68,34631.0
2016-08-22 13:30:00,33.67,33.68,33.59,33.63,19824.0,33.67,33.68,33.59,33.63,19824.0
2016-08-22 13:40:00,33.64,33.79,33.63,33.77,55686.0,33.64,33.79,33.63,33.77,55686.0
2016-08-22 13:50:00,33.77,33.78,33.72,33.73,20866.0,33.77,33.78,33.72,33.73,20866.0
2016-08-22 14:00:00,33.73,33.84,33.72,33.84,25352.0,33.73,33.84,33.72,33.84,25352.0
2016-08-22 14:10:00,33.84,33.93,33.82,33.93,23658.0,33.84,33.93,33.82,33.93,23658.0
2016-08-22 14:20:00,33.91,33.97,33.91,33.95,30457.0,33.91,33.97,33.91,33.95,30457.0
2016-08-22 14:30:00,33.95,33.95,33.82,33.88,33056.0,33.95,33.95,33.82,33.88,33056.0
2016-08-22 14:40:00,33.87,33.88,33.81,33.83,36771.0,33.87,33.88,33.81,33.83,36771.0
2016-08-22 14:50:00,33.83,33.84,33.77,33.8,29521.0,33.83,33.84,33.77,33.8,29521.0
2016-08-22 15:00:00,33.8,33.92,33.8,33.9,48787.0,33.8,33.92,33.8,33.9,48787.0
2016-08-22 15:10:00,33.89,33.91,33.84,33.88,46289.0,33.89,33.91,33.84,33.88,46289.0
2016-08-22 15:20:00,33.88,33.95,33.87,33.95,63480.0,33.88,33.95,33.87,33.95,63480.0
2016-08-22 15:30:00,33.95,33.98,33.91,33.98,86544.0,33.95,33.98,33.91,33.98,86544.0
2016-08-22 15:40:00,33.96,34.05,33.96,34.01,87143.0,33.96,34.05,33.96,34.01,87143.0
2016-08-22 15:50:00,34.02,34.06,33.98,34.03,153132.0,34.02,34.06,33.98,34.03,153132.0
2016-08-23 09:30:00,34.3,35.05,34.15,34.86,124117.0,34.3,35.05,34.15,34.86,124117.0
2016-08-23 09:40:00,34.89,35.34,34.8,35.25,147242.0,34.89,35.34,34.8,35.25,147242.0
2016-08-23 09:50:00,35.23,35.55,35.23,35.47,110603.0,35.23,35.55,35.23,35.47,110603.0
2016-08-23 10:00:00,35.5,35.57,35.23,35.24,90880.0,35.5,35.57,35.23,35.24,90880.0
2016-08-23 10:10:00,35.21,35.22,34.96,34.99,135300.0,35.21,35.22,34.96,34.99,135300.0
2016-08-23 10:20:00,34.98,35.11,34.84,35.06,64675.0,34.98,35.11,34.84,35.06,64675.0
2016-08-23 10:30:00,35.05,35.07,34.86,34.9,51700.0,35.05,35.07,34.86,34.9,51700.0
2016-08-23 10:40:00,34.9,35.1,34.7,34.95,123504.0,34.9,35.1,34.7,34.95,123504.0
2016-08-23 10:50:00,34.97,35.19,34.96,35.19,54174.0,34.97,35.19,34.96,35.19,54174.0
2016-08-23 11:00:00,35.21,35.21,34.99,35.06,32860.0,35.21,35.21,34.99,35.06,32860.0
2016-08-23 11:10:00,35.03,35.15,34.99,35.07,44253.0,35.03,35.15,34.99,35.07,44253.0
2016-08-23 11:20:00,35.1,35.18,35.04,35.11,28202.0,35.1,35.18,35.04,35.11,28202.0
2016-08-23 11:30:00,35.12,35.16,35.02,35.05,40701.0,35.12,35.16,35.02,35.05,40701.0
2016-08-23 11:40:00,35.05,35.24,35.04,35.17,29104.0,35.05,35.24,35.04,35.17,29104.0
2016-08-23 11:50:00,35.17,35.4,35.17,35.32,65899.0,35.17,35.4,35.17,35.32,65899.0
2016-08-23 12:00:00,35.32,35.35,35.19,35.26,47689.0,35.32,35.35,35.19,35.26,47689.0
2016-08-23 12:10:00,35.23,35.26,35.01,35.1,65379.0,35.23,35.26,35.01,35.1,65379.0
2016-08-23 12:20:00,35.09,35.31,35.05,35.31,35948.0,35.09,35.31,35.05,35.31,35948.0
2016-08-23 12:30:00,35.32,35.4,35.26,35.35,48317.0,35.32,35.4,35.26,35.35,48317.0
2016-08-23 12:40:00,35.34,35.36,35.31,35.33,16620.0,35.34,35.36,35.31,35.33,16620.0
2016-08-23 12:50:00,35.33,35.49,35.32,35.44,42378.0,35.33,35.49,35.32,35.44,42378.0
2016-08-23 13:00:00,35.45,35.51,35.3,35.51,121510.0,35.45,35.51,35.3,35.51,121510.0
2016-08-23 13:10:00,35.51,35.52,35.45,35.51,62917.0,35.51,35.52,35.45,35.51,62917.0
2016-08-23 13:20:00,35.51,35.52,35.42,35.43,42733.0,35.51,35.52,35.42,35.43,42733.0
2016-08-23 13:30:00,35.44,35.44,35.33,35.34,22876.0,35.44,35.44,35.33,35.34,22876.0
2016-08-23 13:40:00,35.35,35.43,35.34,35.43,38646.0,35.35,35.43,35.34,35.43,38646.0
2016-08-23 13:50:00,35.42,35.51,35.4,35.51,48723.0,35.42,35.51,35.4,35.51,48723.0
2016-08-23 14:00:00,35.5,35.51,35.43,35.48,40949.0,35.5,35.51,35.43,35.48,40949.0
2016-08-23 14:10:00,35.48,35.64,35.48,35.53,95870.0,35.48,35.64,35.48,35.53,95870.0
2016-08-23 14:20:00,35.52,35.72,35.41,35.52,110315.0,35.52,35.72,35.41,35.52,110315.0
2016-08-23 14:30:00,35.51,35.52,35.32,35.34,41057.0,35.51,35.52,35.32,35.34,41057.0
2016-08-23 14:40:00,35.34,35.53,35.32,35.4,48729.0,35.34,35.53,35.32,35.4,48729.0
2016-08-23 14:50:00,35.39,35.52,35.3,35.5,48350.0,35.39,35.52,35.3,35.5,48350.0
2016-08-23 15:00:00,35.48,35.84,35.45,35.83,112602.0,35.48,35.84,35.45,35.83,112602.0
2016-08-23 15:10:00,35.83,35.93,35.74,35.8,113803.0,35.83,35.93,35.74,35.8,113803.0
2016-08-23 15:20:00,35.8,35.81,35.68,35.73,108606.0,35.8,35.81,35.68,35.73,108606.0
2016-08-23 15:30:00,35.74,35.74,35.64,35.68,112005.0,35.74,35.74,35.64,35.68,112005.0
2016-08-23 15:40:00,35.68,35.74,35.67,35.71,126463.0,35.68,35.74,35.67,35.71,126463.0
2016-08-23 15:50:00,35.71,35.74,35.53,35.54,247049.0,35.71,35.74,35.53,35.54,247049.0
2016-08-24 09:30:00,35.5,35.74,35.22,35.41,143039.0,35.5,35.74,35.22,35.41,143039.0
2016-08-24 09:40:00,35.42,35.95,35.36,35.51,104125.0,35.42,35.95,35.36,35.51,104125.0
2016-08-24 09:50:00,35.49,35.53,35.37,35.38,96346.0,35.49,35.53,35.37,35.38,96346.0
2016-08-24 10:00:00,35.41,35.46,35.07,35.21,63659.0,35.41,35.46,35.07,35.21,63659.0
2016-08-24 10:10:00,35.23,35.37,35.07,35.1,34202.0,35.23,35.37,35.07,35.1,34202.0
2016-08-24 10:20:00,35.12,35.46,35.11,35.26,69766.0,35.12,35.46,35.11,35.26,69766.0
2016-08-24 10:30:00,35.24,35.24,34.96,35.0,62567.0,35.24,35.24,34.96,35.0,62567.0
2016-08-24 10:40:00,34.99,35.02,34.83,34.85,44748.0,34.99,35.02,34.83,34.85,44748.0
2016-08-24 10:50:00,34.84,35.08,34.81,35.05,60364.0,34.84,35.08,34.81,35.05,60364.0
2016-08-24 11:00:00,35.03,35.14,35.01,35.1,21349.0,35.03,35.14,35.01,35.1,21349.0
2016-08-24 11:10:00,35.11,35.11,34.97,35.0,34547.0,35.11,35.11,34.97,35.0,34547.0
2016-08-24 11:20:00,35.0,35.02,34.93,34.96,19507.0,35.0,35.02,34.93,34.96,19507.0
2016-08-24 11:30:00,34.97,34.97,34.85,34.86,49057.0,34.97,34.97,34.85,34.86,49057.0
2016-08-24 11:40:00,34.87,34.87,34.65,34.74,42008.0,34.87,34.87,34.65,34.74,42008.0
2016-08-24 11:50:00,34.72,34.76,34.57,34.57,30614.0,34.72,34.76,34.57,34.57,30614.0
2016-08-24 12:00:00,34.58,34.58,34.41,34.44,56507.0,34.58,34.58,34.41,34.44,56507.0
2016-08-24 12:10:00,34.44,34.58,34.4,34.41,41313.0,34.44,34.58,34.4,34.41,41313.0
2016-08-24 12:20:00,34.41,34.47,34.38,34.39,24312.0,34.41,34.47,34.38,34.39,24312.0
2016-08-24 12:30:00,34.37,34.41,34.14,34.24,115620.0,34.37,34.41,34.14,34.24,115620.0
2016-08-24 12:40:00,34.24,34.42,34.24,34.4,58925.0,34.24,34.42,34.24,34.4,58925.0
2016-08-24 12:50:00,34.4,34.46,34.36,34.45,22571.0,34.4,34.46,34.36,34.45,22571.0
2016-08-24 13:00:00,34.45,34.45,34.23,34.24,29892.0,34.45,34.45,34.23,34.24,29892.0
2016-08-24 13:10:00,34.23,34.23,34.08,34.13,56524.0,34.23,34.23,34.08,34.13,56524.0
2016-08-24 13:20:00,34.14,34.18,34.06,34.16,64961.0,34.14,34.18,34.06,34.16,64961.0
2016-08-24 13:30:00,34.15,34.17,34.06,34.08,35407.0,34.15,34.17,34.06,34.08,35407.0
2016-08-24 13:40:00,34.09,34.18,34.07,34.16,48687.0,34.09,34.18,34.07,34.16,48687.0
2016-08-24 13:50:00,34.17,34.17,34.01,34.01,61840.0,34.17,34.17,34.01,34.01,61840.0
2016-08-24 14:00:00,34.01,34.01,33.73,33.81,69346.0,34.01,34.01,33.73,33.81,69346.0
2016-08-24 14:10:00,33.82,33.84,33.66,33.68,39897.0,33.82,33.84,33.66,33.68,39897.0
2016-08-24 14:20:00,33.69,33.72,33.5,33.7,54912.0,33.69,33.72,33.5,33.7,54912.0
2016-08-24 14:30:00,33.71,33.87,33.71,33.85,87358.0,33.71,33.87,33.71,33.85,87358.0
2016-08-24 14:40:00,33.86,34.0,33.85,33.91,52208.0,33.86,34.0,33.85,33.91,52208.0
2016-08-24 14:50:00,33.9,33.98,33.83,33.94,52868.0,33.9,33.98,33.83,33.94,52868.0
2016-08-24 15:00:00,33.95,34.05,33.92,33.93,74665.0,33.95,34.05,33.92,33.93,74665.0
2016-08-24 15:10:00,33.93,33.93,33.81,33.84,44585.0,33.93,33.93,33.81,33.84,44585.0
2016-08-24 15:20:00,33.83,34.04,33.79,33.99,59016.0,33.83,34.04,33.79,33.99,59016.0
2016-08-24 15:30:00,34.0,34.03,33.94,33.96,65210.0,34.0,34.03,33.94,33.96,65210.0
2016-08-24 15:40:00,33.96,34.06,33.94,34.02,116241.0,33.96,34.06,33.94,34.02,116241.0
2016-08-24 15:50:00,34.03,34.1,33.93,34.07,179789.0,34.03,34.1,33.93,34.07,179789.0
2016-08-25 09:30:00,33.95,34.93,33.73,34.86,63688.0,33.95,34.93,33.73,34.86,63688.0
2016-08-25 09:40:00,34.86,35.4,34.35,34.71,178281.0,34.86,35.4,34.35,34.71,178281.0
2016-08-25 09:50:00,34.71,34.97,34.6,34.97,227559.0,34.71,34.97,34.6,34.97,227559.0
2016-08-25 10:00:00,34.93,35.42,34.92,35.42,230817.0,34.93,35.42,34.92,35.42,230817.0
2016-08-25 10:10:00,35.4,35.43,34.99,35.05,144693.0,35.4,35.43,34.99,35.05,144693.0
2016-08-25 10:20:00,35.02,35.19,34.95,35.16,112539.0,35.02,35.19,34.95,35.16,112539.0
2016-08-25 10:30:00,35.13,35.17,34.81,34.81,67998.0,35.13,35.17,34.81,34.81,67998.0
2016-08-25 10:40:00,34.81,35.07,34.76,34.9,92272.0,34.81,35.07,34.76,34.9,92272.0
2016-08-25 10:50:00,34.89,34.93,34.67,34.88,59307.0,34.89,34.93,34.67,34.88,59307.0
2016-08-25 11:00:00,34.89,35.19,34.88,35.11,55844.0,34.89,35.19,34.88,35.11,55844.0
2016-08-25 11:10:00,35.08,35.11,34.98,35.02,36010.0,35.08,35.11,34.98,35.02,36010.0
2016-08-25 11:20:00,35.02,35.23,34.99,35.16,72466.0,35.02,35.23,34.99,35.16,72466.0
2016-08-25 11:30:00,35.15,35.19,34.99,35.04,43768.0,35.15,35.19,34.99,35.04,43768.0
2016-08-25 11:40:00,35.03,35.05,34.93,35.01,46707.0,35.03,35.05,34.93,35.01,46707.0
2016-08-25 11:50:00,35.0,35.08,34.82,34.83,121581.0,35.0,35.08,34.82,34.83,121581.0
2016-08-25 12:00:00,34.81,34.84,34.53,34.58,84890.0,34.81,34.84,34.53,34.58,84890.0
2016-08-25 12:10:00,34.56,34.57,34.29,34.44,102320.0,34.56,34.57,34.29,34.44,102320.0
2016-08-25 12:20:00,34.48,34.67,34.34,34.43,74094.0,34.48,34.67,34.34,34.43,74094.0
2016-08-25 12:30:00,34.43,34.66,34.38,34.65,134909.0,34.43,34.66,34.38,34.65,134909.0
2016-08-25 12:40:00,34.62,34.71,34.44,34.5,56897.0,34.62,34.71,34.44,34.5,56897.0
2016-08-25 12:50:00,34.48,34.51,34.42,34.45,34437.0,34.48,34.51,34.42,34.45,34437.0
2016-08-25 13:00:00,34.45,34.8,34.45,34.73,34116.0,34.45,34.8,34.45,34.73,34116.0
2016-08-25 13:10:00,34.75,34.85,34.58,34.58,72521.0,34.75,34.85,34.58,34.58,72521.0
2016-08-25 13:20:00,34.6,34.62,34.53,34.6,39827.0,34.6,34.62,34.53,34.6,39827.0
2016-08-25 13:30:00,34.6,34.61,34.28,34.28,42501.0,34.6,34.61,34.28,34.28,42501.0
2016-08-25 13:40:00,34.28,34.42,34.17,34.33,54400.0,34.28,34.42,34.17,34.33,54400.0
2016-08-25 13:50:00,34.35,34.48,34.33,34.47,27778.0,34.35,34.48,34.33,34.47,27778.0
2016-08-25 14:00:00,34.46,34.5,34.29,34.32,24572.0,34.46,34.5,34.29,34.32,24572.0
2016-08-25 14:10:00,34.33,34.39,34.24,34.33,22899.0,34.33,34.39,34.24,34.33,22899.0
2016-08-25 14:20:00,34.34,34.53,34.33,34.49,36972.0,34.34,34.53,34.33,34.49,36972.0
2016-08-25 14:30:00,34.49,34.55,34.43,34.43,18712.0,34.49,34.55,34.43,34.43,18712.0
2016-08-25 14:40:00,34.44,34.55,34.39,34.42,16580.0,34.44,34.55,34.39,34.42,16580.0
2016-08-25 14:50:00,34.43,34.46,34.34,34.42,17069.0,34.43,34.46,34.34,34.42,17069.0
2016-08-25 15:00:00,34.4,34.54,34.36,34.54,24048.0,34.4,34.54,34.36,34.54,24048.0
2016-08-25 15:10:00,34.55,34.61,34.48,34.54,31440.0,34.55,34.61,34.48,34.54,31440.0
2016-08-25 15:20:00,34.56,34.61,34.47,34.56,41856.0,34.56,34.61,34.47,34.56,41856.0
2016-08-25 15:30:00,34.56,34.68,34.52,34.62,54661.0,34.56,34.68,34.52,34.62,54661.0
2016-08-25 15:40:00,34.6,34.64,34.55,34.6,49546.0,34.6,34.64,34.55,34.6,49546.0
2016-08-25 15:50:00,34.6,34.69,34.56,34.66,139650.0,34.6,34.69,34.56,34.66,139650.0
2016-08-26 09:30:00,34.6,34.7,34.25,34.27,103450.0,34.6,34.7,34.25,34.27,103450.0
2016-08-26 09:40:00,34.34,34.34,33.95,34.09,78314.0,34.34,34.34,33.95,34.09,78314.0
2016-08-26 09:50:00,34.09,34.14,33.85,33.85,113679.0,34.09,34.14,33.85,33.85,113679.0
2016-08-26 10:00:00,33.83,34.12,33.82,33.95,130325.0,33.83,34.12,33.82,33.95,130325.0
2016-08-26 10:10:00,33.92,34.16,33.81,34.11,76512.0,33.92,34.16,33.81,34.11,76512.0
2016-08-26 10:20:00,34.11,34.17,33.93,34.01,44515.0,34.11,34.17,33.93,34.01,44515.0
2016-08-26 10:30:00,34.01,34.11,34.0,34.01,27969.0,34.01,34.11,34.0,34.01,27969.0
2016-08-26 10:40:00,34.0,34.0,33.74,33.75,61121.0,34.0,34.0,33.74,33.75,61121.0
2016-08-26 10:50:00,33.73,33.8,33.54,33.55,53358.0,33.73,33.8,33.54,33.55,53358.0
2016-08-26 11:00:00,33.56,33.59,33.24,33.24,79439.0,33.56,33.59,33.24,33.24,79439.0
2016-08-26 11:10:00,33.23,33.49,33.08,33.4,102740.0,33.23,33.49,33.08,33.4,102740.0
2016-08-26 11:20:00,33.41,33.54,33.29,33.42,50726.0,33.41,33.54,33.29,33.42,50726.0
2016-08-26 11:30:00,33.41,33.52,33.33,33.4,49298.0,33.41,33.52,33.33,33.4,49298.0
2016-08-26 11:40:00,33.41,33.42,33.21,33.24,34151.0,33.41,33.42,33.21,33.24,34151.0
2016-08-26 11:50:00,33.24,33.24,33.1,33.2,60986.0,33.24,33.24,33.1,33.2,60986.0
2016-08-26 12:00:00,33.19,33.21,32.83,32.89,72968.0,33.19,33.21,32.83,32.89,72968.0
2016-08-26 12:10:00,32.89,33.09,32.81,33.05,61379.0,32.89,33.09,32.81,33.05,61379.0
2016-08-26 12:20:00,33.03,33.06,32.89,32.9,26647.0,33.03,33.06,32.89,32.9,26647.0
2016-08-26 12:30:00,32.9,32.99,32.83,32.87,36102.0,32.9,32.99,32.83,32.87,36102.0
2016-08-26 12:40:00,32.84,32.94,32.72,32.81,68280.0,32.84,32.94,32.72,32.81,68280.0
2016-08-26 12:50:00,32.82,32.88,32.78,32.86,28593.0,32.82,32.88,32.78,32.86,28593.0
2016-08-26 13:00:00,32.85,33.02,32.83,32.85,61962.0,32.85,33.02,32.83,32.85,61962.0
2016-08-26 13:10:00,32.88,32.93,32.84,32.86,31658.0,32.88,32.93,32.84,32.86,31658.0
2016-08-26 13:20:00,32.86,32.92,32.82,32.88,20481.0,32.86,32.92,32.82,32.88,20481.0
2016-08-26 13:30:00,32.9,32.93,32.85,32.93,24979.0,32.9,32.93,32.85,32.93,24979.0
2016-08-26 13:40:00,32.92,32.98,32.82,32.83,62784.0,32.92,32.98,32.82,32.83,62784.0
2016-08-26 13:50:00,32.82,32.83,32.58,32.59,93164.0,32.82,32.83,32.58,32.59,93164.0
2016-08-26 14:00:00,32.58,32.63,32.37,32.47,94690.0,32.58,32.63,32.37,32.47,94690.0
2016-08-26 14:10:00,32.49,32.55,32.21,32.28,158950.0,32.49,32.55,32.21,32.28,158950.0
2016-08-26 14:20:00,32.27,32.33,32.11,32.13,89933.0,32.27,32.33,32.11,32.13,89933.0
2016-08-26 14:30:00,32.15,32.3,32.12,32.18,102902.0,32.15,32.3,32.12,32.18,102902.0
2016-08-26 14:40:00,32.18,32.21,31.83,31.85,121101.0,32.18,32.21,31.83,31.85,121101.0
2016-08-26 14:50:00,31.85,32.17,31.85,32.1,119921.0,31.85,32.17,31.85,32.1,119921.0
2016-08-26 15:00:00,32.08,32.31,32.08,32.28,136024.0,32.08,32.31,32.08,32.28,136024.0
2016-08-26 15:10:00,32.3,32.32,32.14,32.25,72419.0,32.3,32.32,32.14,32.25,72419.0
2016-08-26 15:20:00,32.26,32.52,32.23,32.45,82822.0,32.26,32.52,32.23,32.45,82822.0
2016-08-26 15:30:00,32.45,32.7,32.44,32.7,127319.0,32.45,32.7,32.44,32.7,127319.0
2016-08-26 15:40:00,32.71,32.73,32.53,32.62,152412.0,32.71,32.73,32.53,32.62,152412.0
2016-08-26 15:50:00,32.61,32.7,32.53,32.59,214606.0,32.61,32.7,32.53,32.59,214606.0
2016-08-29 09:30:00,32.85,34.03,32.81,34.02,239244.0,32.85,34.03,32.81,34.02,239244.0
2016-08-29 09:40:00,33.93,34.41,33.92,34.19,236390.0,33.93,34.41,33.92,34.19,236390.0
2016-08-29 09:50:00,34.19,34.29,33.52,33.78,85732.0,34.19,34.29,33.52,33.78,85732.0
2016-08-29 10:00:00,33.73,33.97,33.73,33.92,31924.0,33.73,33.97,33.73,33.92,31924.0
2016-08-29 10:10:00,33.92,34.0,33.84,33.85,70716.0,33.92,34.0,33.84,33.85,70716.0
2016-08-29 10:20:00,33.83,33.84,33.52,33.61,50008.0,33.83,33.84,33.52,33.61,50008.0
2016-08-29 10:30:00,33.61,33.64,33.52,33.58,51940.0,33.61,33.64,33.52,33.58,51940.0
2016-08-29 10:40:00,33.57,33.6,33.37,33.39,36698.0,33.57,33.6,33.37,33.39,36698.0
2016-08-29 10:50:00,33.37,33.48,33.3,33.42,34503.0,33.37,33.48,33.3,33.42,34503.0
2016-08-29 11:00:00,33.43,33.46,33.31,33.39,18702.0,33.43,33.46,33.31,33.39,18702.0
2016-08-29 11:10:00,33.39,33.5,33.38,33.39,23602.0,33.39,33.5,33.38,33.39,23602.0
2016-08-29 11:20:00,33.39,33.61,33.36,33.61,39106.0,33.39,33.61,33.36,33.61,39106.0
2016-08-29 11:30:00,33.6,33.61,33.43,33.45,33816.0,33.6,33.61,33.43,33.45,33816.0
2016-08-29 11:40:00,33.45,33.61,33.44,33.57,21829.0,33.45,33.61,33.44,33.57,21829.0
2016-08-29 11:50:00,33.58,33.59,33.45,33.47,15920.0,33.58,33.59,33.45,33.47,15920.0
2016-08-29 12:00:00,33.45,33.53,33.42,33.51,27769.0,33.45,33.53,33.42,33.51,27769.0
2016-08-29 12:10:00,33.52,33.59,33.49,33.52,14282.0,33.52,33.59,33.49,33.52,14282.0
2016-08-29 12:20:00,33.51,33.58,33.5,33.57,21097.0,33.51,33.58,33.5,33.57,21097.0
2016-08-29 12:30:00,33.57,33.59,33.44,33.45,29252.0,33.57,33.59,33.44,33.45,29252.0
2016-08-29 12:40:00,33.44,33.53,33.38,33.53,35141.0,33.44,33.53,33.38,33.53,35141.0
2016-08-29 12:50:00,33.53,33.63,33.51,33.58,33328.0,33.53,33.63,33.51,33.58,33328.0
2016-08-29 13:00:00,33.59,33.61,33.54,33.57,16371.0,33.59,33.61,33.54,33.57,16371.0
2016-08-29 13:10:00,33.57,33.58,33.51,33.55,11602.0,33.57,33.58,33.51,33.55,11602.0
2016-08-29 13:20:00,33.55,33.58,33.5,33.54,14475.0,33.55,33.58,33.5,33.54,14475.0
2016-08-29 13:30:00,33.53,33.58,33.5,33.5,48747.0,33.53,33.58,33.5,33.5,48747.0
2016-08-29 13:40:00,33.5,33.53,33.48,33.51,72937.0,33.5,33.53,33.48,33.51,72937.0
2016-08-29 13:50:00,33.51,33.81,33.51,33.8,40113.0,33.51,33.81,33.51,33.8,40113.0
2016-08-29 14:00:00,33.79,33.8,33.68,33.79,34340.0,33.79,33.8,33.68,33.79,34340.0
2016-08-29 14:10:00,33.78,33.79,33.71,33.72,19082.0,33.78,33.79,33.71,33.72,19082.0
2016-08-29 14:20:00,33.72,33.84,33.72,33.8,34215.0,33.72,33.84,33.72,33.8,34215.0
2016-08-29 14:30:00,33.8,33.83,33.77,33.81,17969.0,33.8,33.83,33.77,33.81,17969.0
2016-08-29 14:40:00,33.8,33.87,33.76,33.8,47999.0,33.8,33.87,33.76,33.8,47999.0
2016-08-29 14:50:00,33.8,33.82,33.76,33.8,26837.0,33.8,33.82,33.76,33.8,26837.0
2016-08-29 15:00:00,33.8,33.82,33.7,33.8,56436.0,33.8,33.82,33.7,33.8,56436.0
2016-08-29 15:10:00,33.8,33.86,33.78,33.84,31075.0,33.8,33.86,33.78,33.84,31075.0
2016-08-29 15:20:00,33.85,33.86,33.74,33.75,32978.0,33.85,33.86,33.74,33.75,32978.0
2016-08-29 15:30:00,33.76,33.83,33.74,33.83,54108.0,33.76,33.83,33.74,33.83,54108.0
2016-08-29 15:40:00,33.83,33.84,33.75,33.79,66491.0,33.83,33.84,33.75,33.79,66491.0
2016-08-29 15:50:00,33.79,33.8,33.71,33.74,113097.0,33.79,33.8,33.71,33.74,113097.0
2016-08-30 09:30:00,33.57,34.0,33.51,33.85,28668.0,33.57,34.0,33.51,33.85,28668.0
2016-08-30 09:40:00,33.82,33.88,33.6,33.87,33891.0,33.82,33.88,33.6,33.87,33891.0
2016-08-30 09:50:00,33.85,33.9,33.64,33.8,27861.0,33.85,33.9,33.64,33.8,27861.0
2016-08-30 10:00:00,33.83,33.83,33.58,33.65,34078.0,33.83,33.83,33.58,33.65,34078.0
2016-08-30 10:10:00,33.63,33.74,33.58,33.62,24437.0,33.63,33.74,33.58,33.62,24437.0
2016-08-30 10:20:00,33.63,33.71,33.6,33.64,15504.0,33.63,33.71,33.6,33.64,15504.0
2016-08-30 10:30:00,33.65,33.67,33.43,33.47,28994.0,33.65,33.67,33.43,33.47,28994.0
2016-08-30 10:40:00,33.46,33.58,33.41,33.56,33536.0,33.46,33.58,33.41,33.56,33536.0
2016-08-30 10:50:00,33.55,33.58,33.41,33.54,19501.0,33.55,33.58,33.41,33.54,19501.0
2016-08-30 11:00:00,33.52,33.64,33.5,33.62,48239.0,33.52,33.64,33.5,33.62,48239.0
2016-08-30 11:10:00,33.61,33.75,33.61,33.69,30014.0,33.61,33.75,33.61,33.69,30014.0
2016-08-30 11:20:00,33.7,33.77,33.65,33.72,21300.0,33.7,33.77,33.65,33.72,21300.0
2016-08-30 11:30:00,33.72,33.76,33.67,33.75,24765.0,33.72,33.76,33.67,33.75,24765.0
2016-08-30 11:40:00,33.74,33.8,33.67,33.8,21317.0,33.74,33.8,33.67,33.8,21317.0
2016-08-30 11:50:00,33.8,33.88,33.74,33.75,29365.0,33.8,33.88,33.74,33.75,29365.0
2016-08-30 12:00:00,33.76,33.85,33.76,33.78,16064.0,33.76,33.85,33.76,33.78,16064.0
2016-08-30 12:10:00,33.78,33.9,33.78,33.85,15045.0,33.78,33.9,33.78,33.85,15045.0
2016-08-30 12:20:00,33.86,33.92,33.83,33.87,16906.0,33.86,33.92,33.83,33.87,16906.0
2016-08-30 12:30:00,33.85,33.89,33.84,33.88,16990.0,33.85,33.89,33.84,33.88,16990.0
2016-08-30 12:40:00,33.89,33.93,33.79,33.91,56042.0,33.89,33.93,33.79,33.91,56042.0
2016-08-30 12:50:00,33.92,33.92,33.83,33.87,14503.0,33.92,33.92,33.83,33.87,14503.0
2016-08-30 13:00:00,33.87,33.87,33.74,33.78,12909.0,33.87,33.87,33.74,33.78,12909.0
2016-08-30 13:10:00,33.76,33.79,33.7,33.71,12504.0,33.76,33.79,33.7,33.71,12504.0
2016-08-30 13:20:00,33.71,33.79,33.69,33.77,19357.0,33.71,33.79,33.69,33.77,19357.0
2016-08-30 13:30:00,33.77,33.79,33.72,33.75,13790.0,33.77,33.79,33.72,33.75,13790.0
2016-08-30 13:40:00,33.75,33.87,33.7,33.85,33140.0,33.75,33.87,33.7,33.85,33140.0
2016-08-30 13:50:00,33.85,33.87,33.75,33.87,26849.0,33.85,33.87,33.75,33.87,26849.0
2016-08-30 14:00:00,33.87,33.87,33.72,33.72,23078.0,33.87,33.87,33.72,33.72,23078.0
2016-08-30 14:10:00,33.73,33.8,33.67,33.69,33666.0,33.73,33.8,33.67,33.69,33666.0
2016-08-30 14:20:00,33.68,33.8,33.68,33.79,19930.0,33.68,33.8,33.68,33.79,19930.0
2016-08-30 14:30:00,33.77,33.82,33.66,33.79,21539.0,33.77,33.82,33.66,33.79,21539.0
2016-08-30 14:40:00,33.8,33.84,33.77,33.79,13419.0,33.8,33.84,33.77,33.79,13419.0
2016-08-30 14:50:00,33.79,33.87,33.76,33.79,19766.0,33.79,33.87,33.76,33.79,19766.0
2016-08-30 15:00:00,33.8,33.85,33.76,33.82,31626.0,33.8,33.85,33.76,33.82,31626.0
2016-08-30 15:10:00,33.81,33.84,33.77,33.83,30064.0,33.81,33.84,33.77,33.83,30064.0
2016-08-30 15:20:00,33.83,33.88,33.78,33.86,37869.0,33.83,33.88,33.78,33.86,37869.0
2016-08-30 15:30:00,33.86,33.99,33.86,33.99,45998.0,33.86,33.99,33.86,33.99,45998.0
2016-08-30 15:40:00,33.99,34.0,33.88,33.97,82448.0,33.99,34.0,33.88,33.97,82448.0
2016-08-30 15:50:00,33.97,33.99,33.9,33.96,103209.0,33.97,33.99,33.9,33.96,103209.0
2016-08-31 09:30:00,33.9,34.24,33.7,34.11,39295.0,33.9,34.24,33.7,34.11,39295.0
2016-08-31 09:40:00,34.16,34.2,34.0,34.2,26088.0,34.16,34.2,34.0,34.2,26088.0
2016-08-31 09:50:00,34.21,34.22,33.96,34.08,38679.0,34.21,34.22,33.96,34.08,38679.0
2016-08-31 10:00:00,34.04,34.32,34.02,34.23,51343.0,34.04,34.32,34.02,34.23,51343.0
2016-08-31 10:10:00,34.25,34.29,34.08,34.16,37851.0,34.25,34.29,34.08,34.16,37851.0
2016-08-31 10:20:00,34.15,34.2,33.87,33.9,33326.0,34.15,34.2,33.87,33.9,33326.0
2016-08-31 10:30:00,33.89,33.91,33.67,33.72,54283.0,33.89,33.91,33.67,33.72,54283.0
2016-08-31 10:40:00,33.68,33.77,33.66,33.76,33165.0,33.68,33.77,33.66,33.76,33165.0
2016-08-31 10:50:00,33.76,33.81,33.51,33.53,53824.0,33.76,33.81,33.51,33.53,53824.0
2016-08-31 11:00:00,33.51,33.55,33.26,33.49,35559.0,33.51,33.55,33.26,33.49,35559.0
2016-08-31 11:10:00,33.5,33.55,33.39,33.52,44072.0,33.5,33.55,33.39,33.52,44072.0
2016-08-31 11:20:00,33.53,33.86,33.53,33.86,27664.0,33.53,33.86,33.53,33.86,27664.0
2016-08-31 11:30:00,33.86,33.86,33.55,33.62,28169.0,33.86,33.86,33.55,33.62,28169.0
2016-08-31 11:40:00,33.62,33.72,33.55,33.65,29047.0,33.62,33.72,33.55,33.65,29047.0
2016-08-31 11:50:00,33.64,33.71,33.53,33.55,17899.0,33.64,33.71,33.53,33.55,17899.0
2016-08-31 12:00:00,33.54,33.55,33.39,33.55,43935.0,33.54,33.55,33.39,33.55,43935.0
2016-08-31 12:10:00,33.55,33.55,33.45,33.49,26310.0,33.55,33.55,33.45,33.49,26310.0
2016-08-31 12:20:00,33.48,33.55,33.47,33.53,55012.0,33.48,33.55,33.47,33.53,55012.0
2016-08-31 12:30:00,33.51,33.63,33.48,33.61,27783.0,33.51,33.63,33.48,33.61,27783.0
2016-08-31 12:40:00,33.59,33.73,33.59,33.71,16564.0,33.59,33.73,33.59,33.71,16564.0
2016-08-31 12:50:00,33.68,33.73,33.63,33.63,14307.0,33.68,33.73,33.63,33.63,14307.0
2016-08-31 13:00:00,33.63,33.64,33.55,33.55,27536.0,33.63,33.64,33.55,33.55,27536.0
2016-08-31 13:10:00,33.54,33.56,33.45,33.52,26464.0,33.54,33.56,33.45,33.52,26464.0
2016-08-31 13:20:00,33.53,33.56,33.48,33.55,17940.0,33.53,33.56,33.48,33.55,17940.0
2016-08-31 13:30:00,33.56,33.58,33.47,33.57,16508.0,33.56,33.58,33.47,33.57,16508.0
2016-08-31 13:40:00,33.58,33.61,33.49,33.52,17983.0,33.58,33.61,33.49,33.52,17983.0
2016-08-31 13:50:00,33.53,33.62,33.49,33.5,13058.0,33.53,33.62,33.49,33.5,13058.0
2016-08-31 14:00:00,33.5,33.69,33.49,33.67,19469.0,33.5,33.69,33.49,33.67,19469.0
2016-08-31 14:10:00,33.66,33.73,33.66,33.66,16701.0,33.66,33.73,33.66,33.66,16701.0
2016-08-31 14:20:00,33.66,33.71,33.64,33.7,17898.0,33.66,33.71,33.64,33.7,17898.0
2016-08-31 14:30:00,33.7,33.7,33.64,33.65,23246.0,33.7,33.7,33.64,33.65,23246.0
2016-08-31 14:40:00,33.67,33.67,33.49,33.5,26566.0,33.67,33.67,33.49,33.5,26566.0
2016-08-31 14:50:00,33.5,33.52,33.4,33.4,100771.0,33.5,33.52,33.4,33.4,100771.0
2016-08-31 15:00:00,33.41,33.58,33.39,33.54,26736.0,33.41,33.58,33.39,33.54,26736.0
2016-08-31 15:10:00,33.55,33.68,33.54,33.62,31324.0,33.55,33.68,33.54,33.62,31324.0
2016-08-31 15:20:00,33.63,33.73,33.63,33.71,49493.0,33.63,33.73,33.63,33.71,49493.0
2016-08-31 15:30:00,33.72,33.77,33.69,33.75,57620.0,33.72,33.77,33.69,33.75,57620.0
2016-08-31 15:40:00,33.75,33.83,33.74,33.79,91070.0,33.75,33.83,33.74,33.79,91070.0
2016-08-31 15:50:00,33.8,33.85,33.68,33.71,166808.0,33.8,33.85,33.68,33.71,166808.0
2016-09-01 09:30:00,33.73,33.99,33.61,33.9,49156.0,33.73,33.99,33.61,33.9,49156.0
2016-09-01 09:40:00,33.91,33.91,33.67,33.7,10000.0,33.91,33.91,33.67,33.7,10000.0
2016-09-01 09:50:00,33.72,33.72,33.29,33.48,55289.0,33.72,33.72,33.29,33.48,55289.0
2016-09-01 10:00:00,33.47,33.72,33.3,33.66,41678.0,33.47,33.72,33.3,33.66,41678.0
2016-09-01 10:10:00,33.66,33.73,33.48,33.48,26822.0,33.66,33.73,33.48,33.48,26822.0
2016-09-01 10:20:00,33.45,33.45,33.12,33.16,31954.0,33.45,33.45,33.12,33.16,31954.0
2016-09-01 10:30:00,33.11,33.17,32.94,33.02,42782.0,33.11,33.17,32.94,33.02,42782.0
2016-09-01 10:40:00,33.02,33.13,33.01,33.13,28783.0,33.02,33.13,33.01,33.13,28783.0
2016-09-01 10:50:00,33.11,33.27,33.08,33.08,23190.0,33.11,33.27,33.08,33.08,23190.0
2016-09-01 11:00:00,33.08,33.18,32.94,33.07,29056.0,33.08,33.18,32.94,33.07,29056.0
2016-09-01 11:10:00,33.07,33.22,33.06,33.18,117670.0,33.07,33.22,33.06,33.18,117670.0
2016-09-01 11:20:00,33.19,33.51,33.14,33.34,50854.0,33.19,33.51,33.14,33.34,50854.0
2016-09-01 11:30:00,33.34,33.38,33.17,33.21,35585.0,33.34,33.38,33.17,33.21,35585.0
2016-09-01 11:40:00,33.22,33.26,33.17,33.18,31964.0,33.22,33.26,33.17,33.18,31964.0
2016-09-01 11:50:00,33.17,33.29,33.16,33.21,28141.0,33.17,33.29,33.16,33.21,28141.0
2016-09-01 12:00:00,33.21,33.24,33.17,33.18,21858.0,33.21,33.24,33.17,33.18,21858.0
2016-09-01 12:10:00,33.19,33.33,33.19,33.2,16390.0,33.19,33.33,33.19,33.2,16390.0
2016-09-01 12:20:00,33.21,33.5,33.21,33.49,35006.0,33.21,33.5,33.21,33.49,35006.0
2016-09-01 12:30:00,33.49,33.63,33.45,33.48,19766.0,33.49,33.63,33.45,33.48,19766.0
2016-09-01 12:40:00,33.47,33.54,33.45,33.46,18599.0,33.47,33.54,33.45,33.46,18599.0
2016-09-01 12:50:00,33.47,33.48,33.37,33.43,24950.0,33.47,33.48,33.37,33.43,24950.0
2016-09-01 13:00:00,33.44,33.45,33.37,33.42,87665.0,33.44,33.45,33.37,33.42,87665.0
2016-09-01 13:10:00,33.41,33.41,33.18,33.18,19448.0,33.41,33.41,33.18,33.18,19448.0
2016-09-01 13:20:00,33.18,33.27,33.18,33.25,16012.0,33.18,33.27,33.18,33.25,16012.0
2016-09-01 13:30:00,33.25,33.34,33.24,33.24,24321.0,33.25,33.34,33.24,33.24,24321.0
2016-09-01 13:40:00,33.23,33.29,33.18,33.21,21220.0,33.23,33.29,33.18,33.21,21220.0
2016-09-01 13:50:00,33.23,33.23,33.13,33.16,12491.0,33.23,33.23,33.13,33.16,12491.0
2016-09-01 14:00:00,33.16,33.27,33.07,33.25,28931.0,33.16,33.27,33.07,33.25,28931.0
2016-09-01 14:10:00,33.23,33.3,33.21,33.29,15665.0,33.23,33.3,33.21,33.29,15665.0
2016-09-01 14:20:00,33.31,33.44,33.28,33.44,14011.0,33.31,33.44,33.28,33.44,14011.0
2016-09-01 14:30:00,33.43,33.43,33.28,33.32,15936.0,33.43,33.43,33.28,33.32,15936.0
2016-09-01 14:40:00,33.33,33.38,33.32,33.33,14349.0,33.33,33.38,33.32,33.33,14349.0
2016-09-01 14:50:00,33.33,33.38,33.31,33.33,11908.0,33.33,33.38,33.31,33.33,11908.0
2016-09-01 15:00:00,33.33,33.34,33.21,33.25,26863.0,33.33,33.34,33.21,33.25,26863.0
2016-09-01 15:10:00,33.26,33.34,33.25,33.3,20816.0,33.26,33.34,33.25,33.3,20816.0
2016-09-01 15:20:00,33.3,33.4,33.3,33.34,23684.0,33.3,33.4,33.3,33.34,23684.0
2016-09-01 15:30:00,33.34,33.37,33.32,33.37,29240.0,33.34,33.37,33.32,33.37,29240.0
2016-09-01 15:40:00,33.38,33.45,33.35,33.42,60891.0,33.38,33.45,33.35,33.42,60891.0
2016-09-01 15:50:00,33.43,33.49,33.38,33.42,119797.0,33.43,33.49,33.38,33.42,119797.0
2016-09-02 09:30:00,33.67,33.84,33.28,33.48,52068.0,33.67,33.84,33.28,33.48,52068.0
2016-09-02 09:40:00,33.48,34.1,33.46,34.03,43534.0,33.48,34.1,33.46,34.03,43534.0
2016-09-02 09:50:00,34.0,34.03,33.81,33.86,30724.0,34.0,34.03,33.81,33.86,30724.0
2016-09-02 10:00:00,33.87,34.22,33.84,34.0,71290.0,33.87,34.22,33.84,34.0,71290.0
2016-09-02 10:10:00,34.02,34.08,33.77,33.82,47778.0,34.02,34.08,33.77,33.82,47778.0
2016-09-02 10:20:00,33.84,34.03,33.83,34.0,25826.0,33.84,34.03,33.83,34.0,25826.0
2016-09-02 10:30:00,34.0,34.02,33.91,33.96,24164.0,34.0,34.02,33.91,33.96,24164.0
2016-09-02 10:40:00,33.96,34.01,33.86,33.95,33084.0,33.96,34.01,33.86,33.95,33084.0
2016-09-02 10:50:00,33.95,33.98,33.89,33.92,41772.0,33.95,33.98,33.89,33.92,41772.0
2016-09-02 11:00:00,33.91,33.99,33.89,33.93,22834.0,33.91,33.99,33.89,33.93,22834.0
2016-09-02 11:10:00,33.94,33.94,33.75,33.8,15639.0,33.94,33.94,33.75,33.8,15639.0
2016-09-02 11:20:00,33.78,33.87,33.78,33.82,13151.0,33.78,33.87,33.78,33.82,13151.0
2016-09-02 11:30:00,33.82,33.83,33.74,33.75,15656.0,33.82,33.83,33.74,33.75,15656.0
2016-09-02 11:40:00,33.75,33.84,33.7,33.75,17596.0,33.75,33.84,33.7,33.75,17596.0
2016-09-02 11:50:00,33.75,33.87,33.75,33.77,9762.0,33.75,33.87,33.75,33.77,9762.0
2016-09-02 12:00:00,33.77,33.84,33.73,33.78,14797.0,33.77,33.84,33.73,33.78,14797.0
2016-09-02 12:10:00,33.78,33.82,33.74,33.76,15817.0,33.78,33.82,33.74,33.76,15817.0
2016-09-02 12:20:00,33.75,33.84,33.73,33.77,15512.0,33.75,33.84,33.73,33.77,15512.0
2016-09-02 12:30:00,33.75,33.82,33.74,33.77,14598.0,33.75,33.82,33.74,33.77,14598.0
2016-09-02 12:40:00,33.76,33.78,33.73,33.75,17120.0,33.76,33.78,33.73,33.75,17120.0
2016-09-02 12:50:00,33.75,33.89,33.74,33.82,12846.0,33.75,33.89,33.74,33.82,12846.0
2016-09-02 13:00:00,33.84,33.86,33.74,33.77,14943.0,33.84,33.86,33.74,33.77,14943.0
2016-09-02 13:10:00,33.77,33.9,33.75,33.83,9950.0,33.77,33.9,33.75,33.83,9950.0
2016-09-02 13:20:00,33.83,33.85,33.75,33.8,11000.0,33.83,33.85,33.75,33.8,11000.0
2016-09-02 13:30:00,33.77,33.81,33.73,33.75,21921.0,33.77,33.81,33.73,33.75,21921.0
2016-09-02 13:40:00,33.77,33.79,33.73,33.79,14228.0,33.77,33.79,33.73,33.79,14228.0
2016-09-02 13:50:00,33.8,33.81,33.75,33.75,13117.0,33.8,33.81,33.75,33.75,13117.0
2016-09-02 14:00:00,33.76,33.8,33.74,33.78,22441.0,33.76,33.8,33.74,33.78,22441.0
2016-09-02 14:10:00,33.78,33.89,33.74,33.86,15527.0,33.78,33.89,33.74,33.86,15527.0
2016-09-02 14:20:00,33.88,33.88,33.78,33.79,10475.0,33.88,33.88,33.78,33.79,10475.0
2016-09-02 14:30:00,33.79,33.8,33.76,33.8,8385.0,33.79,33.8,33.76,33.8,8385.0
2016-09-02 14:40:00,33.8,33.85,33.75,33.76,13912.0,33.8,33.85,33.75,33.76,13912.0
2016-09-02 14:50:00,33.76,33.82,33.75,33.76,11778.0,33.76,33.82,33.75,33.76,11778.0
2016-09-02 15:00:00,33.76,33.8,33.66,33.72,33149.0,33.76,33.8,33.66,33.72,33149.0
2016-09-02 15:10:00,33.73,33.87,33.72,33.8,38414.0,33.73,33.87,33.72,33.8,38414.0
2016-09-02 15:20:00,33.81,33.9,33.78,33.89,38738.0,33.81,33.9,33.78,33.89,38738.0
2016-09-02 15:30:00,33.89,34.0,33.88,33.97,60885.0,33.89,34.0,33.88,33.97,60885.0
2016-09-02 15:40:00,33.97,34.0,33.92,33.96,67952.0,33.97,34.0,33.92,33.96,67952.0
2016-09-02 15:50:00,33.97,33.99,33.86,33.89,167442.0,33.97,33.99,33.86,33.89,167442.0
2016-09-06 09:30:00,33.6,33.94,33.15,33.42,47031.0,33.6,33.94,33.15,33.42,47031.0
2016-09-06 09:40:00,33.4,33.55,33.35,33.36,24947.0,33.4,33.55,33.35,33.36,24947.0
2016-09-06 09:50:00,33.34,33.76,33.33,33.7,29659.0,33.34,33.76,33.33,33.7,29659.0
2016-09-06 10:00:00,33.64,33.67,33.44,33.51,33897.0,33.64,33.67,33.44,33.51,33897.0
2016-09-06 10:10:00,33.54,33.57,33.4,33.4,30410.0,33.54,33.57,33.4,33.4,30410.0
2016-09-06 10:20:00,33.42,33.59,33.34,33.57,43091.0,33.42,33.59,33.34,33.57,43091.0
2016-09-06 10:30:00,33.55,33.66,33.51,33.65,54748.0,33.55,33.66,33.51,33.65,54748.0
2016-09-06 10:40:00,33.61,33.66,33.47,33.48,47794.0,33.61,33.66,33.47,33.48,47794.0
2016-09-06 10:50:00,33.46,33.63,33.45,33.45,35358.0,33.46,33.63,33.45,33.45,35358.0
2016-09-06 11:00:00,33.44,33.51,33.41,33.48,34332.0,33.44,33.51,33.41,33.48,34332.0
2016-09-06 11:10:00,33.49,33.59,33.41,33.5,92581.0,33.49,33.59,33.41,33.5,92581.0
2016-09-06 11:20:00,33.5,33.51,33.39,33.45,61095.0,33.5,33.51,33.39,33.45,61095.0
2016-09-06 11:30:00,33.45,33.49,33.32,33.49,56684.0,33.45,33.49,33.32,33.49,56684.0
2016-09-06 11:40:00,33.49,33.55,33.46,33.5,55806.0,33.49,33.55,33.46,33.5,55806.0
2016-09-06 11:50:00,33.51,33.53,33.49,33.5,51422.0,33.51,33.53,33.49,33.5,51422.0
2016-09-06 12:00:00,33.51,33.59,33.49,33.54,23599.0,33.51,33.59,33.49,33.54,23599.0
2016-09-06 12:10:00,33.55,33.6,33.53,33.58,12099.0,33.55,33.6,33.53,33.58,12099.0
2016-09-06 12:20:00,33.57,33.58,33.5,33.52,13467.0,33.57,33.58,33.5,33.52,13467.0
2016-09-06 12:30:00,33.52,33.61,33.51,33.59,24052.0,33.52,33.61,33.51,33.59,24052.0
2016-09-06 12:40:00,33.58,33.62,33.54,33.54,46158.0,33.58,33.62,33.54,33.54,46158.0
2016-09-06 12:50:00,33.55,33.64,33.53,33.53,17490.0,33.55,33.64,33.53,33.53,17490.0
2016-09-06 13:00:00,33.54,33.59,33.5,33.57,14690.0,33.54,33.59,33.5,33.57,14690.0
2016-09-06 13:10:00,33.56,33.59,33.5,33.54,14939.0,33.56,33.59,33.5,33.54,14939.0
2016-09-06 13:20:00,33.53,33.58,33.5,33.5,18958.0,33.53,33.58,33.5,33.5,18958.0
2016-09-06 13:30:00,33.51,33.58,33.5,33.54,14279.0,33.51,33.58,33.5,33.54,14279.0
2016-09-06 13:40:00,33.53,33.56,33.51,33.52,22992.0,33.53,33.56,33.51,33.52,22992.0
2016-09-06 13:50:00,33.52,33.59,33.5,33.51,45331.0,33.52,33.59,33.5,33.51,45331.0
2016-09-06 14:00:00,33.52,33.57,33.49,33.5,34291.0,33.52,33.57,33.49,33.5,34291.0
2016-09-06 14:10:00,33.51,33.55,33.5,33.53,25498.0,33.51,33.55,33.5,33.53,25498.0
2016-09-06 14:20:00,33.53,33.56,33.5,33.51,33555.0,33.53,33.56,33.5,33.51,33555.0
2016-09-06 14:30:00,33.5,33.56,33.49,33.51,33968.0,33.5,33.56,33.49,33.51,33968.0
2016-09-06 14:40:00,33.52,33.56,33.51,33.54,55647.0,33.52,33.56,33.51,33.54,55647.0
2016-09-06 14:50:00,33.54,33.56,33.52,33.55,44886.0,33.54,33.56,33.52,33.55,44886.0
2016-09-06 15:00:00,33.55,33.57,33.52,33.57,53132.0,33.55,33.57,33.52,33.57,53132.0
2016-09-06 15:10:00,33.55,33.57,33.54,33.57,47738.0,33.55,33.57,33.54,33.57,47738.0
2016-09-06 15:20:00,33.56,33.59,33.54,33.55,30531.0,33.56,33.59,33.54,33.55,30531.0
2016-09-06 15:30:00,33.55,33.59,33.51,33.55,62989.0,33.55,33.59,33.51,33.55,62989.0
2016-09-06 15:40:00,33.55,33.59,33.54,33.56,62304.0,33.55,33.59,33.54,33.56,62304.0
2016-09-06 15:50:00,33.56,33.57,33.5,33.56,298962.0,33.56,33.57,33.5,33.56,298962.0
2016-09-07 09:30:00,33.5,34.1,33.39,34.0,68135.0,33.5,34.1,33.39,34.0,68135.0
2016-09-07 09:40:00,34.02,34.38,34.01,34.28,63578.0,34.02,34.38,34.01,34.28,63578.0
2016-09-07 09:50:00,34.18,34.23,33.84,34.01,93786.0,34.18,34.23,33.84,34.01,93786.0
2016-09-07 10:00:00,34.02,34.25,34.01,34.25,70378.0,34.02,34.25,34.01,34.25,70378.0
2016-09-07 10:10:00,34.23,34.55,34.23,34.5,146372.0,34.23,34.55,34.23,34.5,146372.0
2016-09-07 10:20:00,34.5,34.63,34.38,34.46,62629.0,34.5,34.63,34.38,34.46,62629.0
2016-09-07 10:30:00,34.48,34.61,34.33,34.44,59173.0,34.48,34.61,34.33,34.44,59173.0
2016-09-07 10:40:00,34.45,34.45,34.04,34.04,42388.0,34.45,34.45,34.04,34.04,42388.0
2016-09-07 10:50:00,34.02,34.17,33.86,34.08,60959.0,34.02,34.17,33.86,34.08,60959.0
2016-09-07 11:00:00,34.09,34.4,34.0,34.4,35896.0,34.09,34.4,34.0,34.4,35896.0
2016-09-07 11:10:00,34.39,34.56,34.31,34.36,44523.0,34.39,34.56,34.31,34.36,44523.0
2016-09-07 11:20:00,34.33,34.41,34.24,34.27,59898.0,34.33,34.41,34.24,34.27,59898.0
2016-09-07 11:30:00,34.28,34.37,34.26,34.32,25054.0,34.28,34.37,34.26,34.32,25054.0
2016-09-07 11:40:00,34.32,34.45,34.28,34.44,33639.0,34.32,34.45,34.28,34.44,33639.0
2016-09-07 11:50:00,34.45,34.45,34.32,34.44,86298.0,34.45,34.45,34.32,34.44,86298.0
2016-09-07 12:00:00,34.44,34.46,34.29,34.33,34546.0,34.44,34.46,34.29,34.33,34546.0
2016-09-07 12:10:00,34.33,34.43,34.29,34.32,50014.0,34.33,34.43,34.29,34.32,50014.0
2016-09-07 12:20:00,34.32,34.33,34.19,34.32,51822.0,34.32,34.33,34.19,34.32,51822.0
2016-09-07 12:30:00,34.31,34.31,34.22,34.25,18037.0,34.31,34.31,34.22,34.25,18037.0
2016-09-07 12:40:00,34.25,34.37,34.2,34.33,26302.0,34.25,34.37,34.2,34.33,26302.0
2016-09-07 12:50:00,34.33,34.45,34.33,34.39,19773.0,34.33,34.45,34.33,34.39,19773.0
2016-09-07 13:00:00,34.39,34.39,34.22,34.26,31613.0,34.39,34.39,34.22,34.26,31613.0
2016-09-07 13:10:00,34.28,34.41,34.27,34.4,52145.0,34.28,34.41,34.27,34.4,52145.0
2016-09-07 13:20:00,34.41,34.47,34.32,34.44,28835.0,34.41,34.47,34.32,34.44,28835.0
2016-09-07 13:30:00,34.45,34.47,34.43,34.45,25379.0,34.45,34.47,34.43,34.45,25379.0
2016-09-07 13:40:00,34.45,34.59,34.43,34.59,50458.0,34.45,34.59,34.43,34.59,50458.0
2016-09-07 13:50:00,34.58,34.64,34.51,34.52,35854.0,34.58,34.64,34.51,34.52,35854.0
2016-09-07 14:00:00,34.51,34.56,34.39,34.47,34331.0,34.51,34.56,34.39,34.47,34331.0
2016-09-07 14:10:00,34.46,34.62,34.46,34.62,31748.0,34.46,34.62,34.46,34.62,31748.0
2016-09-07 14:20:00,34.61,34.68,34.6,34.66,62851.0,34.61,34.68,34.6,34.66,62851.0
2016-09-07 14:30:00,34.66,34.7,34.47,34.5,118654.0,34.66,34.7,34.47,34.5,118654.0
2016-09-07 14:40:00,34.5,34.56,34.48,34.54,50682.0,34.5,34.56,34.48,34.54,50682.0
2016-09-07 14:50:00,34.55,34.65,34.55,34.59,51387.0,34.55,34.65,34.55,34.59,51387.0
2016-09-07 15:00:00,34.6,34.72,34.6,34.7,24305.0,34.6,34.72,34.6,34.7,24305.0
2016-09-07 15:10:00,34.69,34.74,34.67,34.72,40533.0,34.69,34.74,34.67,34.72,40533.0
2016-09-07 15:20:00,34.72,34.78,34.69,34.76,38763.0,34.72,34.78,34.69,34.76,38763.0
2016-09-07 15:30:00,34.76,34.91,34.75,34.78,98809.0,34.76,34.91,34.75,34.78,98809.0
2016-09-07 15:40:00,34.77,34.95,34.77,34.91,137445.0,34.77,34.95,34.77,34.91,137445.0
2016-09-07 15:50:00,34.91,34.99,34.83,34.89,261427.0,34.91,34.99,34.83,34.89,261427.0
2016-09-08 09:30:00,34.62,34.93,34.29,34.61,58413.0,34.62,34.93,34.29,34.61,58413.0
2016-09-08 09:40:00,34.59,34.91,34.33,34.37,217573.0,34.59,34.91,34.33,34.37,217573.0
2016-09-08 09:50:00,34.38,34.4,33.95,34.0,77996.0,34.38,34.4,33.95,34.0,77996.0
2016-09-08 10:00:00,34.01,34.66,34.0,34.53,119993.0,34.01,34.66,34.0,34.53,119993.0
2016-09-08 10:10:00,34.54,34.57,34.4,34.41,73286.0,34.54,34.57,34.4,34.41,73286.0
2016-09-08 10:20:00,34.43,34.58,34.29,34.4,80830.0,34.43,34.58,34.29,34.4,80830.0
2016-09-08 10:30:00,34.41,34.5,34.37,34.41,71710.0,34.41,34.5,34.37,34.41,71710.0
2016-09-08 10:40:00,34.41,34.49,34.36,34.4,37342.0,34.41,34.49,34.36,34.4,37342.0
2016-09-08 10:50:00,34.39,34.44,34.33,34.39,33142.0,34.39,34.44,34.33,34.39,33142.0
2016-09-08 11:00:00,34.39,34.47,34.21,34.31,88247.0,34.39,34.47,34.21,34.31,88247.0
2016-09-08 11:10:00,34.34,34.47,34.24,34.31,48356.0,34.34,34.47,34.24,34.31,48356.0
2016-09-08 11:20:00,34.33,34.39,34.13,34.16,72934.0,34.33,34.39,34.13,34.16,72934.0
2016-09-08 11:30:00,34.17,34.37,34.15,34.31,107880.0,34.17,34.37,34.15,34.31,107880.0
2016-09-08 11:40:00,34.32,34.41,34.2,34.27,67715.0,34.32,34.41,34.2,34.27,67715.0
2016-09-08 11:50:00,34.27,34.4,34.25,34.34,101700.0,34.27,34.4,34.25,34.34,101700.0
2016-09-08 12:00:00,34.35,34.7,34.35,34.63,101734.0,34.35,34.7,34.35,34.63,101734.0
2016-09-08 12:10:00,34.64,34.69,34.5,34.59,48998.0,34.64,34.69,34.5,34.59,48998.0
2016-09-08 12:20:00,34.6,34.67,34.57,34.65,45344.0,34.6,34.67,34.57,34.65,45344.0
2016-09-08 12:30:00,34.65,34.67,34.59,34.61,53608.0,34.65,34.67,34.59,34.61,53608.0
2016-09-08 12:40:00,34.62,34.77,34.58,34.72,103263.0,34.62,34.77,34.58,34.72,103263.0
2016-09-08 12:50:00,34.72,34.77,34.67,34.7,73645.0,34.72,34.77,34.67,34.7,73645.0
2016-09-08 13:00:00,34.71,34.76,34.59,34.59,80311.0,34.71,34.76,34.59,34.59,80311.0
2016-09-08 13:10:00,34.59,34.67,34.56,34.66,51555.0,34.59,34.67,34.56,34.66,51555.0
2016-09-08 13:20:00,34.65,34.73,34.59,34.62,55475.0,34.65,34.73,34.59,34.62,55475.0
2016-09-08 13:30:00,34.62,34.73,34.45,34.49,83035.0,34.62,34.73,34.45,34.49,83035.0
2016-09-08 13:40:00,34.5,34.57,34.32,34.37,65417.0,34.5,34.57,34.32,34.37,65417.0
2016-09-08 13:50:00,34.35,34.49,34.29,34.42,86738.0,34.35,34.49,34.29,34.42,86738.0
2016-09-08 14:00:00,34.41,34.43,34.24,34.34,76666.0,34.41,34.43,34.24,34.34,76666.0
2016-09-08 14:10:00,34.33,34.47,34.31,34.45,126276.0,34.33,34.47,34.31,34.45,126276.0
2016-09-08 14:20:00,34.47,34.9,34.41,34.78,159856.0,34.47,34.9,34.41,34.78,159856.0
2016-09-08 14:30:00,34.76,34.95,34.55,34.79,132364.0,34.76,34.95,34.55,34.79,132364.0
2016-09-08 14:40:00,34.79,34.82,34.6,34.63,79620.0,34.79,34.82,34.6,34.63,79620.0
2016-09-08 14:50:00,34.62,34.94,34.6,34.87,93970.0,34.62,34.94,34.6,34.87,93970.0
2016-09-08 15:00:00,34.87,35.19,34.85,35.11,233445.0,34.87,35.19,34.85,35.11,233445.0
2016-09-08 15:10:00,35.11,35.73,35.04,35.7,343796.0,35.11,35.73,35.04,35.7,343796.0
2016-09-08 15:20:00,35.68,35.68,35.38,35.47,335782.0,35.68,35.68,35.38,35.47,335782.0
2016-09-08 15:30:00,35.47,35.54,35.31,35.39,295806.0,35.47,35.54,35.31,35.39,295806.0
2016-09-08 15:40:00,35.4,35.5,35.26,35.27,320388.0,35.4,35.5,35.26,35.27,320388.0
2016-09-08 15:50:00,35.28,35.59,35.15,35.27,569531.0,35.28,35.59,35.15,35.27,569531.0
2016-09-09 09:30:00,39.4,39.98,37.97,38.47,1724965.0,39.4,39.98,37.97,38.47,1724965.0
2016-09-09 09:40:00,38.46,39.38,38.28,38.77,870215.0,38.46,39.38,38.28,38.77,870215.0
2016-09-09 09:50:00,38.8,39.09,38.3,38.62,365373.0,38.8,39.09,38.3,38.62,365373.0
2016-09-09 10:00:00,38.62,38.82,38.11,38.49,360023.0,38.62,38.82,38.11,38.49,360023.0
2016-09-09 10:10:00,38.5,38.74,38.33,38.39,312157.0,38.5,38.74,38.33,38.39,312157.0
2016-09-09 10:20:00,38.38,38.66,37.95,38.0,304127.0,38.38,38.66,37.95,38.0,304127.0
2016-09-09 10:30:00,38.05,38.31,37.96,38.17,359677.0,38.05,38.31,37.96,38.17,359677.0
2016-09-09 10:40:00,38.24,38.3,38.0,38.05,198387.0,38.24,38.3,38.0,38.05,198387.0
2016-09-09 10:50:00,38.07,38.39,38.07,38.39,162273.0,38.07,38.39,38.07,38.39,162273.0
2016-09-09 11:00:00,38.37,38.72,38.37,38.45,208203.0,38.37,38.72,38.37,38.45,208203.0
2016-09-09 11:10:00,38.45,38.48,37.65,37.88,343522.0,38.45,38.48,37.65,37.88,343522.0
2016-09-09 11:20:00,37.9,37.92,37.53,37.72,326121.0,37.9,37.92,37.53,37.72,326121.0
2016-09-09 11:30:00,37.72,38.14,37.71,38.04,324040.0,37.72,38.14,37.71,38.04,324040.0
2016-09-09 11:40:00,38.04,38.09,37.84,37.92,146661.0,38.04,38.09,37.84,37.92,146661.0
2016-09-09 11:50:00,37.94,37.97,37.76,37.89,169635.0,37.94,37.97,37.76,37.89,169635.0
2016-09-09 12:00:00,37.9,37.97,37.63,37.76,165531.0,37.9,37.97,37.63,37.76,165531.0
2016-09-09 12:10:00,37.79,37.84,37.65,37.75,86148.0,37.79,37.84,37.65,37.75,86148.0
2016-09-09 12:20:00,37.75,38.12,37.68,38.05,195379.0,37.75,38.12,37.68,38.05,195379.0
2016-09-09 12:30:00,38.06,38.06,37.88,37.92,178047.0,38.06,38.06,37.88,37.92,178047.0
2016-09-09 12:40:00,37.93,37.97,37.67,37.79,105654.0,37.93,37.97,37.67,37.79,105654.0
2016-09-09 12:50:00,37.8,37.84,37.71,37.75,139274.0,37.8,37.84,37.71,37.75,139274.0
2016-09-09 13:00:00,37.78,37.87,37.6,37.61,78630.0,37.78,37.87,37.6,37.61,78630.0
2016-09-09 13:10:00,37.6,37.63,37.14,37.29,280266.0,37.6,37.63,37.14,37.29,280266.0
2016-09-09 13:20:00,37.31,37.4,37.03,37.05,151465.0,37.31,37.4,37.03,37.05,151465.0
2016-09-09 13:30:00,37.07,37.31,37.05,37.17,123969.0,37.07,37.31,37.05,37.17,123969.0
2016-09-09 13:40:00,37.18,37.18,36.89,37.01,136844.0,37.18,37.18,36.89,37.01,136844.0
2016-09-09 13:50:00,37.0,37.13,36.96,37.06,174008.0,37.0,37.13,36.96,37.06,174008.0
2016-09-09 14:00:00,37.07,37.1,36.77,36.93,221675.0,37.07,37.1,36.77,36.93,221675.0
2016-09-09 14:10:00,36.94,37.28,36.9,37.18,145415.0,36.94,37.28,36.9,37.18,145415.0
2016-09-09 14:20:00,37.18,37.2,36.91,36.99,109170.0,37.18,37.2,36.91,36.99,109170.0
2016-09-09 14:30:00,37.0,37.07,36.9,36.9,96564.0,37.0,37.07,36.9,36.9,96564.0
2016-09-09 14:40:00,36.93,36.94,36.54,36.6,207037.0,36.93,36.94,36.54,36.6,207037.0
2016-09-09 14:50:00,36.6,36.76,36.6,36.75,143894.0,36.6,36.76,36.6,36.75,143894.0
2016-09-09 15:00:00,36.75,36.91,36.56,36.67,153285.0,36.75,36.91,36.56,36.67,153285.0
2016-09-09 15:10:00,36.67,36.71,36.51,36.53,120909.0,36.67,36.71,36.51,36.53,120909.0
2016-09-09 15:20:00,36.53,36.88,36.46,36.87,221122.0,36.53,36.88,36.46,36.87,221122.0
2016-09-09 15:30:00,36.86,37.03,36.76,36.8,187734.0,36.86,37.03,36.76,36.8,187734.0
2016-09-09 15:40:00,36.8,36.85,36.44,36.47,354358.0,36.8,36.85,36.44,36.47,354358.0
2016-09-09 15:50:00,36.46,36.5,36.3,36.35,470093.0,36.46,36.5,36.3,36.35,470093.0
2016-09-12 09:30:00,35.77,37.26,35.5,37.23,281988.0,35.77,37.26,35.5,37.23,281988.0
2016-09-12 09:40:00,37.18,37.21,35.86,36.19,213283.0,37.18,37.21,35.86,36.19,213283.0
2016-09-12 09:50:00,36.18,36.58,35.91,36.45,135478.0,36.18,36.58,35.91,36.45,135478.0
2016-09-12 10:00:00,36.45,36.59,36.28,36.35,132047.0,36.45,36.59,36.28,36.35,132047.0
2016-09-12 10:10:00,36.41,36.54,36.32,36.44,81825.0,36.41,36.54,36.32,36.44,81825.0
2016-09-12 10:20:00,36.46,36.5,36.18,36.29,109316.0,36.46,36.5,36.18,36.29,109316.0
2016-09-12 10:30:00,36.29,36.3,35.76,35.82,131639.0,36.29,36.3,35.76,35.82,131639.0
2016-09-12 10:40:00,35.83,36.02,35.83,36.01,102196.0,35.83,36.02,35.83,36.01,102196.0
2016-09-12 10:50:00,36.01,36.4,35.99,36.37,47337.0,36.01,36.4,35.99,36.37,47337.0
2016-09-12 11:00:00,36.34,36.4,36.18,36.4,33434.0,36.34,36.4,36.18,36.4,33434.0
2016-09-12 11:10:00,36.38,36.45,36.26,36.3,48111.0,36.38,36.45,36.26,36.3,48111.0
2016-09-12 11:20:00,36.3,36.48,36.27,36.39,86251.0,36.3,36.48,36.27,36.39,86251.0
2016-09-12 11:30:00,36.37,36.38,36.21,36.31,36988.0,36.37,36.38,36.21,36.31,36988.0
2016-09-12 11:40:00,36.32,36.38,36.24,36.3,51402.0,36.32,36.38,36.24,36.3,51402.0
2016-09-12 11:50:00,36.34,36.39,36.26,36.32,131322.0,36.34,36.39,36.26,36.32,131322.0
2016-09-12 12:00:00,36.31,36.32,36.03,36.14,34713.0,36.31,36.32,36.03,36.14,34713.0
2016-09-12 12:10:00,36.15,36.19,35.97,36.02,29307.0,36.15,36.19,35.97,36.02,29307.0
2016-09-12 12:20:00,36.04,36.14,35.99,36.11,38278.0,36.04,36.14,35.99,36.11,38278.0
2016-09-12 12:30:00,36.16,36.16,35.95,36.02,21653.0,36.16,36.16,35.95,36.02,21653.0
2016-09-12 12:40:00,35.99,36.0,35.75,35.8,94722.0,35.99,36.0,35.75,35.8,94722.0
2016-09-12 12:50:00,35.81,35.92,35.75,35.77,91342.0,35.81,35.92,35.75,35.77,91342.0
2016-09-12 13:00:00,35.77,35.79,35.45,35.53,119067.0,35.77,35.79,35.45,35.53,119067.0
2016-09-12 13:10:00,35.54,35.73,35.34,35.37,145295.0,35.54,35.73,35.34,35.37,145295.0
2016-09-12 13:20:00,35.34,35.4,35.14,35.17,106305.0,35.34,35.4,35.14,35.17,106305.0
2016-09-12 13:30:00,35.17,35.25,35.07,35.19,140579.0,35.17,35.25,35.07,35.19,140579.0
2016-09-12 13:40:00,35.2,35.21,34.96,35.2,127760.0,35.2,35.21,34.96,35.2,127760.0
2016-09-12 13:50:00,35.2,35.74,35.2,35.7,140403.0,35.2,35.74,35.2,35.7,140403.0
2016-09-12 14:00:00,35.69,36.25,35.69,36.01,166066.0,35.69,36.25,35.69,36.01,166066.0
2016-09-12 14:10:00,36.05,36.4,35.99,36.32,134351.0,36.05,36.4,35.99,36.32,134351.0
2016-09-12 14:20:00,36.33,36.4,36.19,36.34,78966.0,36.33,36.4,36.19,36.34,78966.0
2016-09-12 14:30:00,36.37,36.77,36.34,36.65,148015.0,36.37,36.77,36.34,36.65,148015.0
2016-09-12 14:40:00,36.64,36.71,36.53,36.56,76454.0,36.64,36.71,36.53,36.56,76454.0
2016-09-12 14:50:00,36.56,36.56,36.42,36.49,71440.0,36.56,36.56,36.42,36.49,71440.0
2016-09-12 15:00:00,36.48,36.51,36.45,36.5,61087.0,36.48,36.51,36.45,36.5,61087.0
2016-09-12 15:10:00,36.5,36.51,36.34,36.39,82726.0,36.5,36.51,36.34,36.39,82726.0
2016-09-12 15:20:00,36.38,36.47,36.33,36.39,60275.0,36.38,36.47,36.33,36.39,60275.0
2016-09-12 15:30:00,36.39,36.4,36.21,36.33,100891.0,36.39,36.4,36.21,36.33,100891.0
2016-09-12 15:40:00,36.33,36.34,36.14,36.14,163789.0,36.33,36.34,36.14,36.14,163789.0
2016-09-12 15:50:00,36.14,36.2,36.01,36.15,341825.0,36.14,36.2,36.01,36.15,341825.0
2016-09-13 09:30:00,35.55,36.4,35.5,36.38,66571.0,35.55,36.4,35.5,36.38,66571.0
2016-09-13 09:40:00,36.39,36.79,36.34,36.45,60054.0,36.39,36.79,36.34,36.45,60054.0
2016-09-13 09:50:00,36.5,36.5,35.85,35.94,56501.0,36.5,36.5,35.85,35.94,56501.0
2016-09-13 10:00:00,35.94,35.99,35.88,35.91,51379.0,35.94,35.99,35.88,35.91,51379.0
2016-09-13 10:10:00,35.91,35.94,35.77,35.91,54416.0,35.91,35.94,35.77,35.91,54416.0
2016-09-13 10:20:00,35.89,35.95,35.75,35.85,27555.0,35.89,35.95,35.75,35.85,27555.0
2016-09-13 10:30:00,35.85,36.01,35.74,35.97,59238.0,35.85,36.01,35.74,35.97,59238.0
2016-09-13 10:40:00,35.99,36.18,35.98,36.03,26200.0,35.99,36.18,35.98,36.03,26200.0
2016-09-13 10:50:00,36.04,36.08,35.9,35.9,34792.0,36.04,36.08,35.9,35.9,34792.0
2016-09-13 11:00:00,35.86,36.12,35.86,35.99,26758.0,35.86,36.12,35.86,35.99,26758.0
2016-09-13 11:10:00,35.96,35.99,35.75,35.81,35170.0,35.96,35.99,35.75,35.81,35170.0
2016-09-13 11:20:00,35.82,35.95,35.76,35.81,26351.0,35.82,35.95,35.76,35.81,26351.0
2016-09-13 11:30:00,35.8,35.85,35.71,35.74,28971.0,35.8,35.85,35.71,35.74,28971.0
2016-09-13 11:40:00,35.73,35.81,35.56,35.64,39511.0,35.73,35.81,35.56,35.64,39511.0
2016-09-13 11:50:00,35.65,35.8,35.62,35.77,27836.0,35.65,35.8,35.62,35.77,27836.0
2016-09-13 12:00:00,35.77,35.8,35.6,35.63,28340.0,35.77,35.8,35.6,35.63,28340.0
2016-09-13 12:10:00,35.65,35.76,35.58,35.67,17719.0,35.65,35.76,35.58,35.67,17719.0
2016-09-13 12:20:00,35.66,35.66,35.39,35.46,46448.0,35.66,35.66,35.39,35.46,46448.0
2016-09-13 12:30:00,35.5,35.65,35.46,35.63,36293.0,35.5,35.65,35.46,35.63,36293.0
2016-09-13 12:40:00,35.61,35.63,35.55,35.58,23892.0,35.61,35.63,35.55,35.58,23892.0
2016-09-13 12:50:00,35.57,35.58,35.41,35.47,26616.0,35.57,35.58,35.41,35.47,26616.0
2016-09-13 13:00:00,35.45,35.51,35.44,35.51,15981.0,35.45,35.51,35.44,35.51,15981.0
2016-09-13 13:10:00,35.48,35.74,35.48,35.73,23328.0,35.48,35.74,35.48,35.73,23328.0
2016-09-13 13:20:00,35.74,35.8,35.59,35.79,41186.0,35.74,35.8,35.59,35.79,41186.0
2016-09-13 13:30:00,35.79,35.95,35.65,35.72,38540.0,35.79,35.95,35.65,35.72,38540.0
2016-09-13 13:40:00,35.74,35.75,35.58,35.62,21692.0,35.74,35.75,35.58,35.62,21692.0
2016-09-13 13:50:00,35.66,35.69,35.43,35.51,21386.0,35.66,35.69,35.43,35.51,21386.0
2016-09-13 14:00:00,35.49,35.53,35.45,35.52,14068.0,35.49,35.53,35.45,35.52,14068.0
2016-09-13 14:10:00,35.53,35.56,35.37,35.4,29119.0,35.53,35.56,35.37,35.4,29119.0
2016-09-13 14:20:00,35.4,35.45,35.29,35.31,47370.0,35.4,35.45,35.29,35.31,47370.0
2016-09-13 14:30:00,35.32,35.33,35.19,35.31,32626.0,35.32,35.33,35.19,35.31,32626.0
2016-09-13 14:40:00,35.31,35.44,35.28,35.44,25214.0,35.31,35.44,35.28,35.44,25214.0
2016-09-13 14:50:00,35.44,35.46,35.32,35.32,27548.0,35.44,35.46,35.32,35.32,27548.0
2016-09-13 15:00:00,35.31,35.34,35.24,35.32,64986.0,35.31,35.34,35.24,35.32,64986.0
2016-09-13 15:10:00,35.32,35.46,35.27,35.42,26676.0,35.32,35.46,35.27,35.42,26676.0
2016-09-13 15:20:00,35.43,35.75,35.43,35.72,69872.0,35.43,35.75,35.43,35.72,69872.0
2016-09-13 15:30:00,35.72,35.82,35.68,35.8,64951.0,35.72,35.82,35.68,35.8,64951.0
2016-09-13 15:40:00,35.79,35.8,35.63,35.77,145424.0,35.79,35.8,35.63,35.77,145424.0
2016-09-13 15:50:00,35.76,35.91,35.72,35.75,230791.0,35.76,35.91,35.72,35.75,230791.0
2016-09-14 09:30:00,36.09,36.26,35.51,35.67,54686.0,36.09,36.26,35.51,35.67,54686.0
2016-09-14 09:40:00,35.63,35.63,34.81,34.83,86910.0,35.63,35.63,34.81,34.83,86910.0
2016-09-14 09:50:00,34.85,35.09,34.51,34.94,88550.0,34.85,35.09,34.51,34.94,88550.0
2016-09-14 10:00:00,34.99,35.24,34.83,35.23,37177.0,34.99,35.24,34.83,35.23,37177.0
2016-09-14 10:10:00,35.2,35.35,34.97,35.22,50594.0,35.2,35.35,34.97,35.22,50594.0
2016-09-14 10:20:00,35.22,35.4,35.06,35.24,32690.0,35.22,35.4,35.06,35.24,32690.0
2016-09-14 10:30:00,35.24,35.37,35.12,35.15,27519.0,35.24,35.37,35.12,35.15,27519.0
2016-09-14 10:40:00,35.13,35.13,34.83,34.84,36856.0,35.13,35.13,34.83,34.84,36856.0
2016-09-14 10:50:00,34.81,34.94,34.77,34.83,26010.0,34.81,34.94,34.77,34.83,26010.0
2016-09-14 11:00:00,34.84,35.11,34.83,34.99,43445.0,34.84,35.11,34.83,34.99,43445.0
2016-09-14 11:10:00,34.9,35.05,34.81,34.97,30212.0,34.9,35.05,34.81,34.97,30212.0
2016-09-14 11:20:00,34.99,35.04,34.91,34.92,17007.0,34.99,35.04,34.91,34.92,17007.0
2016-09-14 11:30:00,34.89,35.06,34.74,35.01,40547.0,34.89,35.06,34.74,35.01,40547.0
2016-09-14 11:40:00,35.04,35.22,35.03,35.12,49787.0,35.04,35.22,35.03,35.12,49787.0
2016-09-14 11:50:00,35.16,35.44,35.15,35.4,45653.0,35.16,35.44,35.15,35.4,45653.0
2016-09-14 12:00:00,35.41,35.54,35.36,35.48,30332.0,35.41,35.54,35.36,35.48,30332.0
2016-09-14 12:10:00,35.49,35.65,35.41,35.59,27224.0,35.49,35.65,35.41,35.59,27224.0
2016-09-14 12:20:00,35.62,35.74,35.57,35.66,27326.0,35.62,35.74,35.57,35.66,27326.0
2016-09-14 12:30:00,35.64,35.64,35.49,35.5,24570.0,35.64,35.64,35.49,35.5,24570.0
2016-09-14 12:40:00,35.49,35.6,35.43,35.56,20733.0,35.49,35.6,35.43,35.56,20733.0
2016-09-14 12:50:00,35.56,35.75,35.56,35.75,15480.0,35.56,35.75,35.56,35.75,15480.0
2016-09-14 13:00:00,35.73,35.78,35.68,35.74,23306.0,35.73,35.78,35.68,35.74,23306.0
2016-09-14 13:10:00,35.75,35.88,35.74,35.82,44695.0,35.75,35.88,35.74,35.82,44695.0
2016-09-14 13:20:00,35.82,35.91,35.76,35.85,23109.0,35.82,35.91,35.76,35.85,23109.0
2016-09-14 13:30:00,35.85,35.91,35.81,35.85,25365.0,35.85,35.91,35.81,35.85,25365.0
2016-09-14 13:40:00,35.84,35.87,35.81,35.85,29282.0,35.84,35.87,35.81,35.85,29282.0
2016-09-14 13:50:00,35.86,35.9,35.78,35.81,24927.0,35.86,35.9,35.78,35.81,24927.0
2016-09-14 14:00:00,35.8,35.88,35.57,35.59,54025.0,35.8,35.88,35.57,35.59,54025.0
2016-09-14 14:10:00,35.56,35.69,35.45,35.66,35584.0,35.56,35.69,35.45,35.66,35584.0
2016-09-14 14:20:00,35.67,35.78,35.66,35.74,19854.0,35.67,35.78,35.66,35.74,19854.0
2016-09-14 14:30:00,35.73,35.85,35.69,35.76,23525.0,35.73,35.85,35.69,35.76,23525.0
2016-09-14 14:40:00,35.75,35.84,35.73,35.78,14602.0,35.75,35.84,35.73,35.78,14602.0
2016-09-14 14:50:00,35.77,35.82,35.72,35.76,21131.0,35.77,35.82,35.72,35.76,21131.0
2016-09-14 15:00:00,35.76,35.81,35.7,35.75,24771.0,35.76,35.81,35.7,35.75,24771.0
2016-09-14 15:10:00,35.74,35.75,35.6,35.61,31275.0,35.74,35.75,35.6,35.61,31275.0
2016-09-14 15:20:00,35.61,35.66,35.56,35.58,44852.0,35.61,35.66,35.56,35.58,44852.0
2016-09-14 15:30:00,35.57,35.63,35.5,35.52,32281.0,35.57,35.63,35.5,35.52,32281.0
2016-09-14 15:40:00,35.52,35.62,35.51,35.53,61581.0,35.52,35.62,35.51,35.53,61581.0
2016-09-14 15:50:00,35.53,35.55,35.4,35.43,186046.0,35.53,35.55,35.4,35.43,186046.0
2016-09-15 09:30:00,35.31,35.51,34.78,34.79,38070.0,35.31,35.51,34.78,34.79,38070.0
2016-09-15 09:40:00,34.86,35.16,34.69,34.88,60310.0,34.86,35.16,34.69,34.88,60310.0
2016-09-15 09:50:00,34.95,35.23,34.75,34.79,28224.0,34.95,35.23,34.75,34.79,28224.0
2016-09-15 10:00:00,34.8,34.97,34.74,34.87,34009.0,34.8,34.97,34.74,34.87,34009.0
2016-09-15 10:10:00,34.82,35.25,34.78,35.06,81586.0,34.82,35.25,34.78,35.06,81586.0
2016-09-15 10:20:00,35.05,35.1,34.9,34.92,19685.0,35.05,35.1,34.9,34.92,19685.0
2016-09-15 10:30:00,34.91,35.04,34.76,35.04,39750.0,34.91,35.04,34.76,35.04,39750.0
2016-09-15 10:40:00,35.04,35.04,34.86,34.99,16099.0,35.04,35.04,34.86,34.99,16099.0
2016-09-15 10:50:00,35.0,35.13,34.96,34.98,21375.0,35.0,35.13,34.96,34.98,21375.0
2016-09-15 11:00:00,35.01,35.05,34.95,34.99,13216.0,35.01,35.05,34.95,34.99,13216.0
2016-09-15 11:10:00,35.0,35.23,34.97,35.16,30625.0,35.0,35.23,34.97,35.16,30625.0
2016-09-15 11:20:00,35.18,35.35,35.12,35.32,38305.0,35.18,35.35,35.12,35.32,38305.0
2016-09-15 11:30:00,35.31,35.35,35.08,35.08,31948.0,35.31,35.35,35.08,35.08,31948.0
2016-09-15 11:40:00,35.07,35.12,34.91,34.94,29096.0,35.07,35.12,34.91,34.94,29096.0
2016-09-15 11:50:00,34.95,35.14,34.94,34.97,34223.0,34.95,35.14,34.94,34.97,34223.0
2016-09-15 12:00:00,35.0,35.07,34.96,34.98,27126.0,35.0,35.07,34.96,34.98,27126.0
2016-09-15 12:10:00,35.0,35.24,34.99,35.24,23828.0,35.0,35.24,34.99,35.24,23828.0
2016-09-15 12:20:00,35.28,35.35,35.12,35.14,37920.0,35.28,35.35,35.12,35.14,37920.0
2016-09-15 12:30:00,35.15,35.2,35.11,35.16,20002.0,35.15,35.2,35.11,35.16,20002.0
2016-09-15 12:40:00,35.13,35.15,35.07,35.1,7694.0,35.13,35.15,35.07,35.1,7694.0
2016-09-15 12:50:00,35.06,35.11,35.02,35.08,7888.0,35.06,35.11,35.02,35.08,7888.0
2016-09-15 13:00:00,35.1,35.13,34.9,34.96,27579.0,35.1,35.13,34.9,34.96,27579.0
2016-09-15 13:10:00,34.96,35.01,34.84,35.0,34578.0,34.96,35.01,34.84,35.0,34578.0
2016-09-15 13:20:00,35.01,35.04,34.95,34.98,13574.0,35.01,35.04,34.95,34.98,13574.0
2016-09-15 13:30:00,34.96,35.02,34.96,35.0,9142.0,34.96,35.02,34.96,35.0,9142.0
2016-09-15 13:40:00,34.99,35.19,34.97,35.18,22428.0,34.99,35.19,34.97,35.18,22428.0
2016-09-15 13:50:00,35.19,35.22,35.07,35.22,26098.0,35.19,35.22,35.07,35.22,26098.0
2016-09-15 14:00:00,35.21,35.21,35.11,35.13,23001.0,35.21,35.21,35.11,35.13,23001.0
2016-09-15 14:10:00,35.15,35.16,35.08,35.13,25974.0,35.15,35.16,35.08,35.13,25974.0
2016-09-15 14:20:00,35.15,35.15,35.03,35.03,19924.0,35.15,35.15,35.03,35.03,19924.0
2016-09-15 14:30:00,35.03,35.1,34.97,35.08,32188.0,35.03,35.1,34.97,35.08,32188.0
2016-09-15 14:40:00,35.09,35.09,35.02,35.03,29390.0,35.09,35.09,35.02,35.03,29390.0
2016-09-15 14:50:00,35.04,35.11,35.02,35.09,40748.0,35.04,35.11,35.02,35.09,40748.0
2016-09-15 15:00:00,35.1,35.14,35.08,35.09,51430.0,35.1,35.14,35.08,35.09,51430.0
2016-09-15 15:10:00,35.09,35.1,34.96,34.98,37402.0,35.09,35.1,34.96,34.98,37402.0
2016-09-15 15:20:00,34.99,35.03,34.92,34.93,36933.0,34.99,35.03,34.92,34.93,36933.0
2016-09-15 15:30:00,34.94,34.98,34.87,34.97,52518.0,34.94,34.98,34.87,34.97,52518.0
2016-09-15 15:40:00,34.97,34.99,34.93,34.96,60507.0,34.97,34.99,34.93,34.96,60507.0
2016-09-15 15:50:00,34.96,35.03,34.93,35.02,87677.0,34.96,35.03,34.93,35.02,87677.0
2016-09-16 09:30:00,34.86,35.49,34.81,35.42,113606.0,34.86,35.49,34.81,35.42,113606.0
2016-09-16 09:40:00,35.42,35.6,35.21,35.59,31796.0,35.42,35.6,35.21,35.59,31796.0
2016-09-16 09:50:00,35.51,35.87,35.43,35.6,48695.0,35.51,35.87,35.43,35.6,48695.0
2016-09-16 10:00:00,35.6,35.62,35.18,35.41,49096.0,35.6,35.62,35.18,35.41,49096.0
2016-09-16 10:10:00,35.43,35.54,35.31,35.42,34339.0,35.43,35.54,35.31,35.42,34339.0
2016-09-16 10:20:00,35.38,35.38,35.16,35.29,26533.0,35.38,35.38,35.16,35.29,26533.0
2016-09-16 10:30:00,35.27,35.46,35.26,35.46,16671.0,35.27,35.46,35.26,35.46,16671.0
2016-09-16 10:40:00,35.46,35.54,35.26,35.26,16841.0,35.46,35.54,35.26,35.26,16841.0
2016-09-16 10:50:00,35.25,35.37,35.18,35.26,16471.0,35.25,35.37,35.18,35.26,16471.0
2016-09-16 11:00:00,35.24,35.28,35.14,35.16,22998.0,35.24,35.28,35.14,35.16,22998.0
2016-09-16 11:10:00,35.14,35.21,35.1,35.13,29055.0,35.14,35.21,35.1,35.13,29055.0
2016-09-16 11:20:00,35.12,35.25,35.12,35.23,18680.0,35.12,35.25,35.12,35.23,18680.0
2016-09-16 11:30:00,35.21,35.23,35.15,35.16,22670.0,35.21,35.23,35.15,35.16,22670.0
2016-09-16 11:40:00,35.16,35.24,35.1,35.22,20405.0,35.16,35.24,35.1,35.22,20405.0
2016-09-16 11:50:00,35.2,35.21,35.07,35.11,16514.0,35.2,35.21,35.07,35.11,16514.0
2016-09-16 12:00:00,35.14,35.19,35.13,35.18,12616.0,35.14,35.19,35.13,35.18,12616.0
2016-09-16 12:10:00,35.16,35.17,35.03,35.11,13920.0,35.16,35.17,35.03,35.11,13920.0
2016-09-16 12:20:00,35.09,35.12,35.05,35.08,9500.0,35.09,35.12,35.05,35.08,9500.0
2016-09-16 12:30:00,35.07,35.1,35.02,35.09,7331.0,35.07,35.1,35.02,35.09,7331.0
2016-09-16 12:40:00,35.07,35.15,35.0,35.09,19525.0,35.07,35.15,35.0,35.09,19525.0
2016-09-16 12:50:00,35.06,35.16,35.06,35.11,10050.0,35.06,35.16,35.06,35.11,10050.0
2016-09-16 13:00:00,35.11,35.27,35.07,35.25,43029.0,35.11,35.27,35.07,35.25,43029.0
2016-09-16 13:10:00,35.25,35.27,35.11,35.16,17238.0,35.25,35.27,35.11,35.16,17238.0
2016-09-16 13:20:00,35.16,35.17,35.1,35.14,13389.0,35.16,35.17,35.1,35.14,13389.0
2016-09-16 13:30:00,35.13,35.14,35.05,35.08,20586.0,35.13,35.14,35.05,35.08,20586.0
2016-09-16 13:40:00,35.1,35.1,34.89,34.95,21255.0,35.1,35.1,34.89,34.95,21255.0
2016-09-16 13:50:00,34.95,35.02,34.87,34.98,20945.0,34.95,35.02,34.87,34.98,20945.0
2016-09-16 14:00:00,35.0,35.0,34.76,34.87,50752.0,35.0,35.0,34.76,34.87,50752.0
2016-09-16 14:10:00,34.87,34.99,34.85,34.99,27977.0,34.87,34.99,34.85,34.99,27977.0
2016-09-16 14:20:00,34.98,35.15,34.98,35.01,33542.0,34.98,35.15,34.98,35.01,33542.0
2016-09-16 14:30:00,34.99,35.01,34.92,34.93,32159.0,34.99,35.01,34.92,34.93,32159.0
2016-09-16 14:40:00,34.93,35.01,34.9,34.92,24931.0,34.93,35.01,34.9,34.92,24931.0
2016-09-16 14:50:00,34.91,35.0,34.86,34.88,37490.0,34.91,35.0,34.86,34.88,37490.0
2016-09-16 15:00:00,34.87,35.0,34.85,34.99,39980.0,34.87,35.0,34.85,34.99,39980.0
2016-09-16 15:10:00,35.0,35.02,34.89,34.94,33212.0,35.0,35.02,34.89,34.94,33212.0
2016-09-16 15:20:00,34.95,35.03,34.92,35.01,41754.0,34.95,35.03,34.92,35.01,41754.0
2016-09-16 15:30:00,35.01,35.23,35.0,35.08,73911.0,35.01,35.23,35.0,35.08,73911.0
2016-09-16 15:40:00,35.07,35.16,35.01,35.11,61910.0,35.07,35.16,35.01,35.11,61910.0
2016-09-16 15:50:00,35.11,35.11,34.98,35.02,152331.0,35.11,35.11,34.98,35.02,152331.0
2016-09-19 09:30:00,35.1,35.44,35.0,35.23,39177.0,35.1,35.44,35.0,35.23,39177.0
2016-09-19 09:40:00,35.27,35.33,35.01,35.22,52923.0,35.27,35.33,35.01,35.22,52923.0
2016-09-19 09:50:00,35.21,35.24,35.0,35.17,24753.0,35.21,35.24,35.0,35.17,24753.0
2016-09-19 10:00:00,35.21,35.29,34.98,35.11,83629.0,35.21,35.29,34.98,35.11,83629.0
2016-09-19 10:10:00,35.11,35.26,35.09,35.14,126914.0,35.11,35.26,35.09,35.14,126914.0
2016-09-19 10:20:00,35.14,35.19,34.86,35.01,34779.0,35.14,35.19,34.86,35.01,34779.0
2016-09-19 10:30:00,35.0,35.0,34.77,34.86,28332.0,35.0,35.0,34.77,34.86,28332.0
2016-09-19 10:40:00,34.86,34.9,34.68,34.74,44374.0,34.86,34.9,34.68,34.74,44374.0
2016-09-19 10:50:00,34.74,34.8,34.67,34.76,28396.0,34.74,34.8,34.67,34.76,28396.0
2016-09-19 11:00:00,34.75,35.04,34.75,35.01,48689.0,34.75,35.04,34.75,35.01,48689.0
2016-09-19 11:10:00,35.0,35.11,34.98,35.01,79217.0,35.0,35.11,34.98,35.01,79217.0
2016-09-19 11:20:00,35.02,35.1,34.98,35.09,40093.0,35.02,35.1,34.98,35.09,40093.0
2016-09-19 11:30:00,35.1,35.11,34.97,35.05,61307.0,35.1,35.11,34.97,35.05,61307.0
2016-09-19 11:40:00,35.02,35.04,34.99,35.01,47016.0,35.02,35.04,34.99,35.01,47016.0
2016-09-19 11:50:00,35.02,35.07,34.97,35.02,33244.0,35.02,35.07,34.97,35.02,33244.0
2016-09-19 12:00:00,35.03,35.04,34.99,35.01,41055.0,35.03,35.04,34.99,35.01,41055.0
2016-09-19 12:10:00,35.0,35.04,34.64,34.73,70219.0,35.0,35.04,34.64,34.73,70219.0
2016-09-19 12:20:00,34.73,34.76,34.6,34.65,105925.0,34.73,34.76,34.6,34.65,105925.0
2016-09-19 12:30:00,34.63,34.73,34.51,34.71,31232.0,34.63,34.73,34.51,34.71,31232.0
2016-09-19 12:40:00,34.7,34.88,34.69,34.71,27224.0,34.7,34.88,34.69,34.71,27224.0
2016-09-19 12:50:00,34.71,34.8,34.45,34.48,35521.0,34.71,34.8,34.45,34.48,35521.0
2016-09-19 13:00:00,34.45,34.51,34.22,34.25,71040.0,34.45,34.51,34.22,34.25,71040.0
2016-09-19 13:10:00,34.25,34.31,34.22,34.23,25539.0,34.25,34.31,34.22,34.23,25539.0
2016-09-19 13:20:00,34.24,34.27,34.17,34.19,29468.0,34.24,34.27,34.17,34.19,29468.0
2016-09-19 13:30:00,34.18,34.19,33.94,34.06,57178.0,34.18,34.19,33.94,34.06,57178.0
2016-09-19 13:40:00,34.04,34.19,34.04,34.16,25895.0,34.04,34.19,34.04,34.16,25895.0
2016-09-19 13:50:00,34.15,34.36,34.11,34.31,26847.0,34.15,34.36,34.11,34.31,26847.0
2016-09-19 14:00:00,34.3,34.32,34.08,34.11,41892.0,34.3,34.32,34.08,34.11,41892.0
2016-09-19 14:10:00,34.11,34.12,34.01,34.04,60084.0,34.11,34.12,34.01,34.04,60084.0
2016-09-19 14:20:00,34.04,34.29,34.03,34.27,33584.0,34.04,34.29,34.03,34.27,33584.0
2016-09-19 14:30:00,34.29,34.41,34.29,34.35,32167.0,34.29,34.41,34.29,34.35,32167.0
2016-09-19 14:40:00,34.34,34.45,34.32,34.42,20650.0,34.34,34.45,34.32,34.42,20650.0
2016-09-19 14:50:00,34.43,34.51,34.43,34.49,25711.0,34.43,34.51,34.43,34.49,25711.0
2016-09-19 15:00:00,34.5,34.5,34.34,34.35,22558.0,34.5,34.5,34.34,34.35,22558.0
2016-09-19 15:10:00,34.35,34.38,34.23,34.29,43134.0,34.35,34.38,34.23,34.29,43134.0
2016-09-19 15:20:00,34.29,34.39,34.26,34.26,39309.0,34.29,34.39,34.26,34.26,39309.0
2016-09-19 15:30:00,34.26,34.33,34.16,34.28,73570.0,34.26,34.33,34.16,34.28,73570.0
2016-09-19 15:40:00,34.27,34.33,34.23,34.26,65602.0,34.27,34.33,34.23,34.26,65602.0
2016-09-19 15:50:00,34.25,34.28,34.2,34.25,130423.0,34.25,34.28,34.2,34.25,130423.0
2016-09-20 09:30:00,34.65,34.67,33.13,33.19,117872.0,34.65,34.67,33.13,33.19,117872.0
2016-09-20 09:40:00,33.22,33.62,33.07,33.59,169564.0,33.22,33.62,33.07,33.59,169564.0
2016-09-20 09:50:00,33.59,33.84,33.56,33.8,47452.0,33.59,33.84,33.56,33.8,47452.0
2016-09-20 10:00:00,33.79,33.94,33.73,33.8,52347.0,33.79,33.94,33.73,33.8,52347.0
2016-09-20 10:10:00,33.77,33.95,33.73,33.83,54518.0,33.77,33.95,33.73,33.83,54518.0
2016-09-20 10:20:00,33.85,33.95,33.78,33.89,42021.0,33.85,33.95,33.78,33.89,42021.0
2016-09-20 10:30:00,33.88,33.97,33.85,33.85,52403.0,33.88,33.97,33.85,33.85,52403.0
2016-09-20 10:40:00,33.85,33.94,33.78,33.82,44035.0,33.85,33.94,33.78,33.82,44035.0
2016-09-20 10:50:00,33.83,33.93,33.77,33.87,22835.0,33.83,33.93,33.77,33.87,22835.0
2016-09-20 11:00:00,33.89,34.0,33.84,33.87,36213.0,33.89,34.0,33.84,33.87,36213.0
2016-09-20 11:10:00,33.88,33.9,33.75,33.84,36942.0,33.88,33.9,33.75,33.84,36942.0
2016-09-20 11:20:00,33.86,33.89,33.75,33.77,36927.0,33.86,33.89,33.75,33.77,36927.0
2016-09-20 11:30:00,33.78,33.89,33.72,33.75,26975.0,33.78,33.89,33.72,33.75,26975.0
2016-09-20 11:40:00,33.75,33.84,33.7,33.78,31344.0,33.75,33.84,33.7,33.78,31344.0
2016-09-20 11:50:00,33.81,33.89,33.75,33.81,25199.0,33.81,33.89,33.75,33.81,25199.0
2016-09-20 12:00:00,33.79,33.85,33.75,33.82,14763.0,33.79,33.85,33.75,33.82,14763.0
2016-09-20 12:10:00,33.81,33.84,33.69,33.69,46567.0,33.81,33.84,33.69,33.69,46567.0
2016-09-20 12:20:00,33.7,33.75,33.54,33.55,89881.0,33.7,33.75,33.54,33.55,89881.0
2016-09-20 12:30:00,33.55,33.58,33.46,33.54,48159.0,33.55,33.58,33.46,33.54,48159.0
2016-09-20 12:40:00,33.54,33.54,33.41,33.49,32421.0,33.54,33.54,33.41,33.49,32421.0
2016-09-20 12:50:00,33.48,33.49,33.38,33.4,30431.0,33.48,33.49,33.38,33.4,30431.0
2016-09-20 13:00:00,33.37,33.53,33.34,33.41,36301.0,33.37,33.53,33.34,33.41,36301.0
2016-09-20 13:10:00,33.41,33.47,33.39,33.44,49992.0,33.41,33.47,33.39,33.44,49992.0
2016-09-20 13:20:00,33.44,33.46,33.24,33.25,64186.0,33.44,33.46,33.24,33.25,64186.0
2016-09-20 13:30:00,33.24,33.29,33.21,33.29,41578.0,33.24,33.29,33.21,33.29,41578.0
2016-09-20 13:40:00,33.29,33.32,33.2,33.23,57153.0,33.29,33.32,33.2,33.23,57153.0
2016-09-20 13:50:00,33.24,33.45,33.23,33.42,35866.0,33.24,33.45,33.23,33.42,35866.0
2016-09-20 14:00:00,33.4,33.42,33.32,33.34,36424.0,33.4,33.42,33.32,33.34,36424.0
2016-09-20 14:10:00,33.34,33.34,33.27,33.3,29136.0,33.34,33.34,33.27,33.3,29136.0
2016-09-20 14:20:00,33.32,33.33,33.23,33.3,35365.0,33.32,33.33,33.23,33.3,35365.0
2016-09-20 14:30:00,33.29,33.41,33.27,33.39,46946.0,33.29,33.41,33.27,33.39,46946.0
2016-09-20 14:40:00,33.38,33.52,33.35,33.48,42842.0,33.38,33.52,33.35,33.48,42842.0
2016-09-20 14:50:00,33.47,33.48,33.32,33.32,32960.0,33.47,33.48,33.32,33.32,32960.0
2016-09-20 15:00:00,33.32,33.35,33.27,33.34,42491.0,33.32,33.35,33.27,33.34,42491.0
2016-09-20 15:10:00,33.35,33.36,33.29,33.32,36175.0,33.35,33.36,33.29,33.32,36175.0
2016-09-20 15:20:00,33.32,33.33,33.21,33.23,46074.0,33.32,33.33,33.21,33.23,46074.0
2016-09-20 15:30:00,33.24,33.31,33.23,33.28,56025.0,33.24,33.31,33.23,33.28,56025.0
2016-09-20 15:40:00,33.28,33.29,33.21,33.25,87262.0,33.28,33.29,33.21,33.25,87262.0
2016-09-20 15:50:00,33.25,33.25,33.15,33.17,175651.0,33.25,33.25,33.15,33.17,175651.0
2016-09-21 09:30:00,33.32,33.53,33.14,33.22,45663.0,33.32,33.53,33.14,33.22,45663.0
2016-09-21 09:40:00,33.22,33.28,32.91,33.23,42995.0,33.22,33.28,32.91,33.23,42995.0
2016-09-21 09:50:00,33.19,33.37,33.18,33.3,32821.0,33.19,33.37,33.18,33.3,32821.0
2016-09-21 10:00:00,33.29,33.39,32.82,32.82,64967.0,33.29,33.39,32.82,32.82,64967.0
2016-09-21 10:10:00,32.84,33.27,32.83,33.17,53325.0,32.84,33.27,32.83,33.17,53325.0
2016-09-21 10:20:00,33.17,33.21,32.96,33.18,33850.0,33.17,33.21,32.96,33.18,33850.0
2016-09-21 10:30:00,33.21,33.25,33.11,33.19,38020.0,33.21,33.25,33.11,33.19,38020.0
2016-09-21 10:40:00,33.17,33.46,33.15,33.42,36270.0,33.17,33.46,33.15,33.42,36270.0
2016-09-21 10:50:00,33.45,33.45,33.22,33.24,31238.0,33.45,33.45,33.22,33.24,31238.0
2016-09-21 11:00:00,33.25,33.44,33.2,33.24,25201.0,33.25,33.44,33.2,33.24,25201.0
2016-09-21 11:10:00,33.21,33.24,32.93,33.06,53427.0,33.21,33.24,32.93,33.06,53427.0
2016-09-21 11:20:00,33.09,33.24,33.06,33.24,47543.0,33.09,33.24,33.06,33.24,47543.0
2016-09-21 11:30:00,33.23,33.24,32.83,32.95,41144.0,33.23,33.24,32.83,32.95,41144.0
2016-09-21 11:40:00,32.91,33.02,32.88,32.98,26266.0,32.91,33.02,32.88,32.98,26266.0
2016-09-21 11:50:00,33.0,33.0,32.79,32.79,23946.0,33.0,33.0,32.79,32.79,23946.0
2016-09-21 12:00:00,32.77,32.93,32.71,32.84,30711.0,32.77,32.93,32.71,32.84,30711.0
2016-09-21 12:10:00,32.86,32.86,32.52,32.54,25782.0,32.86,32.86,32.52,32.54,25782.0
2016-09-21 12:20:00,32.57,32.59,32.48,32.58,36670.0,32.57,32.59,32.48,32.58,36670.0
2016-09-21 12:30:00,32.59,32.64,32.55,32.55,16746.0,32.59,32.64,32.55,32.55,16746.0
2016-09-21 12:40:00,32.56,32.65,32.52,32.52,19527.0,32.56,32.65,32.52,32.52,19527.0
2016-09-21 12:50:00,32.53,32.62,32.52,32.62,15351.0,32.53,32.62,32.52,32.62,15351.0
2016-09-21 13:00:00,32.62,32.75,32.61,32.62,17249.0,32.62,32.75,32.61,32.62,17249.0
2016-09-21 13:10:00,32.61,32.66,32.5,32.55,29276.0,32.61,32.66,32.5,32.55,29276.0
2016-09-21 13:20:00,32.55,32.62,32.51,32.61,23589.0,32.55,32.62,32.51,32.61,23589.0
2016-09-21 13:30:00,32.61,32.61,32.52,32.53,19877.0,32.61,32.61,32.52,32.53,19877.0
2016-09-21 13:40:00,32.53,32.57,32.51,32.51,24844.0,32.53,32.57,32.51,32.51,24844.0
2016-09-21 13:50:00,32.5,32.61,32.42,32.47,56058.0,32.5,32.61,32.42,32.47,56058.0
2016-09-21 14:00:00,32.47,32.74,32.44,32.69,58593.0,32.47,32.74,32.44,32.69,58593.0
2016-09-21 14:10:00,32.7,32.97,32.68,32.85,69499.0,32.7,32.97,32.68,32.85,69499.0
2016-09-21 14:20:00,32.85,32.92,32.64,32.64,52242.0,32.85,32.92,32.64,32.64,52242.0
2016-09-21 14:30:00,32.66,32.74,32.66,32.72,54314.0,32.66,32.74,32.66,32.72,54314.0
2016-09-21 14:40:00,32.71,32.84,32.71,32.82,89949.0,32.71,32.84,32.71,32.82,89949.0
2016-09-21 14:50:00,32.83,32.94,32.79,32.93,48691.0,32.83,32.94,32.79,32.93,48691.0
2016-09-21 15:00:00,32.93,33.06,32.91,33.06,58047.0,32.93,33.06,32.91,33.06,58047.0
2016-09-21 15:10:00,33.05,33.25,33.04,33.25,64834.0,33.05,33.25,33.04,33.25,64834.0
2016-09-21 15:20:00,33.25,33.41,33.24,33.39,122305.0,33.25,33.41,33.24,33.39,122305.0
2016-09-21 15:30:00,33.38,33.43,33.19,33.41,123886.0,33.38,33.43,33.19,33.41,123886.0
2016-09-21 15:40:00,33.42,33.42,33.3,33.33,90528.0,33.42,33.42,33.3,33.33,90528.0
2016-09-21 15:50:00,33.34,33.44,33.32,33.41,169291.0,33.34,33.44,33.32,33.41,169291.0
2016-09-22 09:30:00,33.9,34.16,33.73,34.0,67035.0,33.9,34.16,33.73,34.0,67035.0
2016-09-22 09:40:00,33.95,34.0,33.63,33.65,59284.0,33.95,34.0,33.63,33.65,59284.0
2016-09-22 09:50:00,33.67,33.91,33.41,33.87,193015.0,33.67,33.91,33.41,33.87,193015.0
2016-09-22 10:00:00,33.89,34.11,33.77,33.79,53502.0,33.89,34.11,33.77,33.79,53502.0
2016-09-22 10:10:00,33.79,33.87,33.66,33.71,41244.0,33.79,33.87,33.66,33.71,41244.0
2016-09-22 10:20:00,33.71,33.84,33.63,33.77,36371.0,33.71,33.84,33.63,33.77,36371.0
2016-09-22 10:30:00,33.77,33.85,33.64,33.68,23954.0,33.77,33.85,33.64,33.68,23954.0
2016-09-22 10:40:00,33.68,33.71,33.47,33.53,47059.0,33.68,33.71,33.47,33.53,47059.0
2016-09-22 10:50:00,33.54,33.56,33.4,33.42,45322.0,33.54,33.56,33.4,33.42,45322.0
2016-09-22 11:00:00,33.41,33.45,33.31,33.33,41947.0,33.41,33.45,33.31,33.33,41947.0
2016-09-22 11:10:00,33.33,33.39,33.3,33.3,37000.0,33.33,33.39,33.3,33.3,37000.0
2016-09-22 11:20:00,33.3,33.31,33.15,33.17,48713.0,33.3,33.31,33.15,33.17,48713.0
2016-09-22 11:30:00,33.18,33.29,33.18,33.29,27682.0,33.18,33.29,33.18,33.29,27682.0
2016-09-22 11:40:00,33.28,33.32,33.26,33.28,27250.0,33.28,33.32,33.26,33.28,27250.0
2016-09-22 11:50:00,33.27,33.27,33.07,33.25,48436.0,33.27,33.27,33.07,33.25,48436.0
2016-09-22 12:00:00,33.24,33.24,33.14,33.15,28637.0,33.24,33.24,33.14,33.15,28637.0
2016-09-22 12:10:00,33.14,33.26,33.14,33.22,30911.0,33.14,33.26,33.14,33.22,30911.0
2016-09-22 12:20:00,33.22,33.3,33.2,33.2,29603.0,33.22,33.3,33.2,33.2,29603.0
2016-09-22 12:30:00,33.18,33.18,33.09,33.12,51310.0,33.18,33.18,33.09,33.12,51310.0
2016-09-22 12:40:00,33.12,33.14,33.09,33.11,41528.0,33.12,33.14,33.09,33.11,41528.0
2016-09-22 12:50:00,33.12,33.15,33.08,33.15,67898.0,33.12,33.15,33.08,33.15,67898.0
2016-09-22 13:00:00,33.15,33.2,33.11,33.11,46354.0,33.15,33.2,33.11,33.11,46354.0
2016-09-22 13:10:00,33.1,33.18,33.09,33.11,40079.0,33.1,33.18,33.09,33.11,40079.0
2016-09-22 13:20:00,33.12,33.16,33.05,33.07,25463.0,33.12,33.16,33.05,33.07,25463.0
2016-09-22 13:30:00,33.06,33.1,33.01,33.08,34851.0,33.06,33.1,33.01,33.08,34851.0
2016-09-22 13:40:00,33.09,33.1,32.96,32.98,38351.0,33.09,33.1,32.96,32.98,38351.0
2016-09-22 13:50:00,32.99,32.99,32.9,32.93,43209.0,32.99,32.99,32.9,32.93,43209.0
2016-09-22 14:00:00,32.95,33.02,32.93,33.02,59683.0,32.95,33.02,32.93,33.02,59683.0
2016-09-22 14:10:00,33.03,33.1,32.99,32.99,43139.0,33.03,33.1,32.99,32.99,43139.0
2016-09-22 14:20:00,32.99,33.02,32.93,32.97,77316.0,32.99,33.02,32.93,32.97,77316.0
2016-09-22 14:30:00,32.96,32.97,32.87,32.93,40543.0,32.96,32.97,32.87,32.93,40543.0
2016-09-22 14:40:00,32.94,33.01,32.91,33.0,30773.0,32.94,33.01,32.91,33.0,30773.0
2016-09-22 14:50:00,32.99,33.12,32.98,33.07,40625.0,32.99,33.12,32.98,33.07,40625.0
2016-09-22 15:00:00,33.07,33.13,33.04,33.08,32168.0,33.07,33.13,33.04,33.08,32168.0
2016-09-22 15:10:00,33.09,33.22,33.08,33.22,36522.0,33.09,33.22,33.08,33.22,36522.0
2016-09-22 15:20:00,33.21,33.29,33.2,33.26,47959.0,33.21,33.29,33.2,33.26,47959.0
2016-09-22 15:30:00,33.27,33.34,33.25,33.29,41493.0,33.27,33.34,33.25,33.29,41493.0
2016-09-22 15:40:00,33.3,33.33,33.22,33.24,58222.0,33.3,33.33,33.22,33.24,58222.0
2016-09-22 15:50:00,33.24,33.3,33.19,33.23,117518.0,33.24,33.3,33.19,33.23,117518.0
2016-09-23 09:30:00,33.18,33.84,33.18,33.79,35820.0,33.18,33.84,33.18,33.79,35820.0
2016-09-23 09:40:00,33.8,33.8,33.35,33.42,32426.0,33.8,33.8,33.35,33.42,32426.0
2016-09-23 09:50:00,33.39,33.83,33.38,33.73,71090.0,33.39,33.83,33.38,33.73,71090.0
2016-09-23 10:00:00,33.72,33.88,33.69,33.8,32672.0,33.72,33.88,33.69,33.8,32672.0
2016-09-23 10:10:00,33.81,33.82,33.58,33.67,34376.0,33.81,33.82,33.58,33.67,34376.0
2016-09-23 10:20:00,33.66,33.85,33.59,33.81,31860.0,33.66,33.85,33.59,33.81,31860.0
2016-09-23 10:30:00,33.8,34.0,33.79,33.85,48446.0,33.8,34.0,33.79,33.85,48446.0
2016-09-23 10:40:00,33.83,33.88,33.73,33.73,18592.0,33.83,33.88,33.73,33.73,18592.0
2016-09-23 10:50:00,33.73,33.73,33.55,33.65,22480.0,33.73,33.73,33.55,33.65,22480.0
2016-09-23 11:00:00,33.65,33.8,33.62,33.62,30606.0,33.65,33.8,33.62,33.62,30606.0
2016-09-23 11:10:00,33.6,33.64,33.57,33.64,19725.0,33.6,33.64,33.57,33.64,19725.0
2016-09-23 11:20:00,33.62,33.63,33.5,33.61,22312.0,33.62,33.63,33.5,33.61,22312.0
2016-09-23 11:30:00,33.6,33.7,33.59,33.59,13430.0,33.6,33.7,33.59,33.59,13430.0
2016-09-23 11:40:00,33.59,33.59,33.46,33.48,29493.0,33.59,33.59,33.46,33.48,29493.0
2016-09-23 11:50:00,33.48,33.48,33.36,33.42,22404.0,33.48,33.48,33.36,33.42,22404.0
2016-09-23 12:00:00,33.41,33.41,33.22,33.3,26262.0,33.41,33.41,33.22,33.3,26262.0
2016-09-23 12:10:00,33.32,33.41,33.25,33.25,15236.0,33.32,33.41,33.25,33.25,15236.0
2016-09-23 12:20:00,33.25,33.28,33.19,33.19,14122.0,33.25,33.28,33.19,33.19,14122.0
2016-09-23 12:30:00,33.2,33.24,33.12,33.14,13149.0,33.2,33.24,33.12,33.14,13149.0
2016-09-23 12:40:00,33.15,33.16,33.07,33.1,22522.0,33.15,33.16,33.07,33.1,22522.0
2016-09-23 12:50:00,33.11,33.21,33.08,33.19,13281.0,33.11,33.21,33.08,33.19,13281.0
2016-09-23 13:00:00,33.17,33.21,33.1,33.13,13837.0,33.17,33.21,33.1,33.13,13837.0
2016-09-23 13:10:00,33.15,33.17,33.05,33.07,10263.0,33.15,33.17,33.05,33.07,10263.0
2016-09-23 13:20:00,33.06,33.16,33.03,33.12,11725.0,33.06,33.16,33.03,33.12,11725.0
2016-09-23 13:30:00,33.1,33.16,33.07,33.14,17794.0,33.1,33.16,33.07,33.14,17794.0
2016-09-23 13:40:00,33.14,33.14,33.04,33.09,16596.0,33.14,33.14,33.04,33.09,16596.0
2016-09-23 13:50:00,33.09,33.09,32.97,32.98,21722.0,33.09,33.09,32.97,32.98,21722.0
2016-09-23 14:00:00,32.97,33.06,32.93,33.0,37977.0,32.97,33.06,32.93,33.0,37977.0
2016-09-23 14:10:00,32.99,33.03,32.89,32.98,23915.0,32.99,33.03,32.89,32.98,23915.0
2016-09-23 14:20:00,32.96,32.98,32.9,32.94,13405.0,32.96,32.98,32.9,32.94,13405.0
2016-09-23 14:30:00,32.94,33.03,32.9,32.94,13144.0,32.94,33.03,32.9,32.94,13144.0
2016-09-23 14:40:00,32.95,32.98,32.89,32.89,20255.0,32.95,32.98,32.89,32.89,20255.0
2016-09-23 14:50:00,32.89,32.99,32.89,32.94,18496.0,32.89,32.99,32.89,32.94,18496.0
2016-09-23 15:00:00,32.93,33.02,32.91,32.91,25999.0,32.93,33.02,32.91,32.91,25999.0
2016-09-23 15:10:00,32.91,32.94,32.87,32.9,22718.0,32.91,32.94,32.87,32.9,22718.0
2016-09-23 15:20:00,32.89,32.92,32.85,32.9,26423.0,32.89,32.92,32.85,32.9,26423.0
2016-09-23 15:30:00,32.9,32.98,32.87,32.91,49754.0,32.9,32.98,32.87,32.91,49754.0
2016-09-23 15:40:00,32.9,32.97,32.86,32.97,63515.0,32.9,32.97,32.86,32.97,63515.0
2016-09-23 15:50:00,32.96,33.0,32.85,32.87,140508.0,32.96,33.0,32.85,32.87,140508.0
2016-09-26 09:30:00,32.7,32.75,32.02,32.14,114173.0,32.7,32.75,32.02,32.14,114173.0
2016-09-26 09:40:00,32.16,32.51,31.98,32.51,162717.0,32.16,32.51,31.98,32.51,162717.0
2016-09-26 09:50:00,32.52,32.69,32.35,32.35,94139.0,32.52,32.69,32.35,32.35,94139.0
2016-09-26 10:00:00,32.35,32.36,32.1,32.13,51640.0,32.35,32.36,32.1,32.13,51640.0
2016-09-26 10:10:00,32.15,32.37,32.13,32.35,62863.0,32.15,32.37,32.13,32.35,62863.0
2016-09-26 10:20:00,32.34,32.49,32.31,32.37,72732.0,32.34,32.49,32.31,32.37,72732.0
2016-09-26 10:30:00,32.37,32.39,32.16,32.16,33436.0,32.37,32.39,32.16,32.16,33436.0
2016-09-26 10:40:00,32.18,32.21,32.01,32.07,45555.0,32.18,32.21,32.01,32.07,45555.0
2016-09-26 10:50:00,32.07,32.07,31.91,31.97,57745.0,32.07,32.07,31.91,31.97,57745.0
2016-09-26 11:00:00,31.97,32.15,31.94,32.11,61614.0,31.97,32.15,31.94,32.11,61614.0
2016-09-26 11:10:00,32.12,32.12,31.93,31.98,22776.0,32.12,32.12,31.93,31.98,22776.0
2016-09-26 11:20:00,31.98,32.05,31.91,31.92,27256.0,31.98,32.05,31.91,31.92,27256.0
2016-09-26 11:30:00,31.92,31.92,31.77,31.81,70664.0,31.92,31.92,31.77,31.81,70664.0
2016-09-26 11:40:00,31.81,31.91,31.81,31.87,33384.0,31.81,31.91,31.81,31.87,33384.0
2016-09-26 11:50:00,31.87,31.89,31.79,31.89,49723.0,31.87,31.89,31.79,31.89,49723.0
2016-09-26 12:00:00,31.89,32.01,31.89,31.96,16223.0,31.89,32.01,31.89,31.96,16223.0
2016-09-26 12:10:00,31.94,32.01,31.93,31.96,23702.0,31.94,32.01,31.93,31.96,23702.0
2016-09-26 12:20:00,31.96,31.97,31.85,31.9,15924.0,31.96,31.97,31.85,31.9,15924.0
2016-09-26 12:30:00,31.91,31.91,31.75,31.77,29135.0,31.91,31.91,31.75,31.77,29135.0
2016-09-26 12:40:00,31.77,31.87,31.75,31.84,23511.0,31.77,31.87,31.75,31.84,23511.0
2016-09-26 12:50:00,31.85,31.92,31.83,31.83,54943.0,31.85,31.92,31.83,31.83,54943.0
2016-09-26 13:00:00,31.83,31.9,31.76,31.79,17594.0,31.83,31.9,31.76,31.79,17594.0
2016-09-26 13:10:00,31.79,31.8,31.74,31.75,33439.0,31.79,31.8,31.74,31.75,33439.0
2016-09-26 13:20:00,31.74,31.8,31.65,31.77,55075.0,31.74,31.8,31.65,31.77,55075.0
2016-09-26 13:30:00,31.78,31.84,31.67,31.67,24507.0,31.78,31.84,31.67,31.67,24507.0
2016-09-26 13:40:00,31.67,31.76,31.59,31.74,43038.0,31.67,31.76,31.59,31.74,43038.0
2016-09-26 13:50:00,31.73,31.73,31.61,31.68,64040.0,31.73,31.73,31.61,31.68,64040.0
2016-09-26 14:00:00,31.69,31.75,31.65,31.75,43886.0,31.69,31.75,31.65,31.75,43886.0
2016-09-26 14:10:00,31.74,31.78,31.7,31.75,53921.0,31.74,31.78,31.7,31.75,53921.0
2016-09-26 14:20:00,31.75,31.79,31.73,31.78,24184.0,31.75,31.79,31.73,31.78,24184.0
2016-09-26 14:30:00,31.79,31.79,31.72,31.73,28912.0,31.79,31.79,31.72,31.73,28912.0
2016-09-26 14:40:00,31.73,31.76,31.69,31.76,37010.0,31.73,31.76,31.69,31.76,37010.0
2016-09-26 14:50:00,31.76,31.76,31.68,31.69,36827.0,31.76,31.76,31.68,31.69,36827.0
2016-09-26 15:00:00,31.69,31.73,31.6,31.66,55800.0,31.69,31.73,31.6,31.66,55800.0
2016-09-26 15:10:00,31.66,31.7,31.63,31.65,45645.0,31.66,31.7,31.63,31.65,45645.0
2016-09-26 15:20:00,31.64,31.69,31.52,31.54,73321.0,31.64,31.69,31.52,31.54,73321.0
2016-09-26 15:30:00,31.54,31.6,31.45,31.53,160154.0,31.54,31.6,31.45,31.53,160154.0
2016-09-26 15:40:00,31.53,31.53,31.42,31.45,137985.0,31.53,31.53,31.42,31.45,137985.0
2016-09-26 15:50:00,31.45,31.55,31.44,31.47,208923.0,31.45,31.55,31.44,31.47,208923.0
2016-09-27 09:30:00,31.55,32.02,31.47,31.92,87118.0,31.55,32.02,31.47,31.92,87118.0
2016-09-27 09:40:00,31.99,31.99,31.6,31.73,20052.0,31.99,31.99,31.6,31.73,20052.0
2016-09-27 09:50:00,31.72,32.0,31.58,32.0,54163.0,31.72,32.0,31.58,32.0,54163.0
2016-09-27 10:00:00,32.0,32.2,31.96,32.19,87469.0,32.0,32.2,31.96,32.19,87469.0
2016-09-27 10:10:00,32.19,32.19,32.06,32.08,52815.0,32.19,32.19,32.06,32.08,52815.0
2016-09-27 10:20:00,32.06,32.23,32.06,32.14,53618.0,32.06,32.23,32.06,32.14,53618.0
2016-09-27 10:30:00,32.15,32.17,32.0,32.03,33344.0,32.15,32.17,32.0,32.03,33344.0
2016-09-27 10:40:00,32.02,32.11,32.01,32.01,29790.0,32.02,32.11,32.01,32.01,29790.0
2016-09-27 10:50:00,32.02,32.21,31.91,32.15,79319.0,32.02,32.21,31.91,32.15,79319.0
2016-09-27 11:00:00,32.14,32.17,32.06,32.11,61498.0,32.14,32.17,32.06,32.11,61498.0
2016-09-27 11:10:00,32.1,32.15,31.93,32.0,21881.0,32.1,32.15,31.93,32.0,21881.0
2016-09-27 11:20:00,32.01,32.1,31.98,32.06,20229.0,32.01,32.1,31.98,32.06,20229.0
2016-09-27 11:30:00,32.08,32.09,31.97,31.97,37218.0,32.08,32.09,31.97,31.97,37218.0
2016-09-27 11:40:00,31.97,31.99,31.87,31.89,26650.0,31.97,31.99,31.87,31.89,26650.0
2016-09-27 11:50:00,31.89,31.91,31.72,31.75,23288.0,31.89,31.91,31.72,31.75,23288.0
2016-09-27 12:00:00,31.73,31.76,31.68,31.73,14871.0,31.73,31.76,31.68,31.73,14871.0
2016-09-27 12:10:00,31.73,31.77,31.69,31.77,13421.0,31.73,31.77,31.69,31.77,13421.0
2016-09-27 12:20:00,31.75,31.86,31.74,31.75,22007.0,31.75,31.86,31.74,31.75,22007.0
2016-09-27 12:30:00,31.78,31.84,31.74,31.81,9167.0,31.78,31.84,31.74,31.81,9167.0
2016-09-27 12:40:00,31.81,31.81,31.69,31.74,18666.0,31.81,31.81,31.69,31.74,18666.0
2016-09-27 12:50:00,31.73,31.77,31.7,31.74,17243.0,31.73,31.77,31.7,31.74,17243.0
2016-09-27 13:00:00,31.73,31.77,31.71,31.76,17698.0,31.73,31.77,31.71,31.76,17698.0
2016-09-27 13:10:00,31.75,31.82,31.74,31.76,45542.0,31.75,31.82,31.74,31.76,45542.0
2016-09-27 13:20:00,31.77,31.77,31.74,31.76,19316.0,31.77,31.77,31.74,31.76,19316.0
2016-09-27 13:30:00,31.77,31.87,31.77,31.8,21403.0,31.77,31.87,31.77,31.8,21403.0
2016-09-27 13:40:00,31.79,31.83,31.75,31.76,16317.0,31.79,31.83,31.75,31.76,16317.0
2016-09-27 13:50:00,31.76,31.9,31.76,31.9,22080.0,31.76,31.9,31.76,31.9,22080.0
2016-09-27 14:00:00,31.89,32.0,31.86,31.92,39612.0,31.89,32.0,31.86,31.92,39612.0
2016-09-27 14:10:00,31.92,31.98,31.92,31.96,25564.0,31.92,31.98,31.92,31.96,25564.0
2016-09-27 14:20:00,31.97,32.04,31.95,32.02,44270.0,31.97,32.04,31.95,32.02,44270.0
2016-09-27 14:30:00,32.02,32.03,31.95,31.99,50709.0,32.02,32.03,31.95,31.99,50709.0
2016-09-27 14:40:00,31.98,32.0,31.86,31.87,21186.0,31.98,32.0,31.86,31.87,21186.0
2016-09-27 14:50:00,31.87,31.89,31.82,31.84,22610.0,31.87,31.89,31.82,31.84,22610.0
2016-09-27 15:00:00,31.85,31.91,31.84,31.89,31297.0,31.85,31.91,31.84,31.89,31297.0
2016-09-27 15:10:00,31.9,32.03,31.85,32.01,33477.0,31.9,32.03,31.85,32.01,33477.0
2016-09-27 15:20:00,32.0,32.04,31.96,31.99,34108.0,32.0,32.04,31.96,31.99,34108.0
2016-09-27 15:30:00,31.98,32.14,31.95,32.12,69753.0,31.98,32.14,31.95,32.12,69753.0
2016-09-27 15:40:00,32.12,32.31,32.11,32.31,132286.0,32.12,32.31,32.11,32.31,132286.0
2016-09-27 15:50:00,32.3,32.57,32.29,32.55,271080.0,32.3,32.57,32.29,32.55,271080.0
2016-09-28 09:30:00,32.3,32.42,32.04,32.12,66231.0,32.3,32.42,32.04,32.12,66231.0
2016-09-28 09:40:00,32.13,32.24,31.86,32.01,90905.0,32.13,32.24,31.86,32.01,90905.0
2016-09-28 09:50:00,32.03,32.08,31.91,32.06,45298.0,32.03,32.08,31.91,32.06,45298.0
2016-09-28 10:00:00,32.06,32.13,31.94,31.94,45156.0,32.06,32.13,31.94,31.94,45156.0
2016-09-28 10:10:00,31.94,32.03,31.84,31.99,75560.0,31.94,32.03,31.84,31.99,75560.0
2016-09-28 10:20:00,31.99,32.06,31.95,32.06,45072.0,31.99,32.06,31.95,32.06,45072.0
2016-09-28 10:30:00,32.07,32.1,31.96,32.0,55259.0,32.07,32.1,31.96,32.0,55259.0
2016-09-28 10:40:00,31.98,32.01,31.85,31.89,55820.0,31.98,32.01,31.85,31.89,55820.0
2016-09-28 10:50:00,31.88,31.94,31.86,31.89,57421.0,31.88,31.94,31.86,31.89,57421.0
2016-09-28 11:00:00,31.88,31.88,31.69,31.69,74854.0,31.88,31.88,31.69,31.69,74854.0
2016-09-28 11:10:00,31.68,31.75,31.65,31.74,78503.0,31.68,31.75,31.65,31.74,78503.0
2016-09-28 11:20:00,31.73,31.76,31.56,31.57,57173.0,31.73,31.76,31.56,31.57,57173.0
2016-09-28 11:30:00,31.57,31.68,31.45,31.5,83261.0,31.57,31.68,31.45,31.5,83261.0
2016-09-28 11:40:00,31.5,31.72,31.5,31.72,53083.0,31.5,31.72,31.5,31.72,53083.0
2016-09-28 11:50:00,31.73,31.78,31.58,31.59,56201.0,31.73,31.78,31.58,31.59,56201.0
2016-09-28 12:00:00,31.58,31.58,31.47,31.53,74105.0,31.58,31.58,31.47,31.53,74105.0
2016-09-28 12:10:00,31.51,31.81,31.5,31.76,72048.0,31.51,31.81,31.5,31.76,72048.0
2016-09-28 12:20:00,31.76,31.87,31.75,31.81,71016.0,31.76,31.87,31.75,31.81,71016.0
2016-09-28 12:30:00,31.81,31.81,31.69,31.74,56920.0,31.81,31.81,31.69,31.74,56920.0
2016-09-28 12:40:00,31.75,31.87,31.75,31.82,19720.0,31.75,31.87,31.75,31.82,19720.0
2016-09-28 12:50:00,31.82,31.85,31.79,31.82,8809.0,31.82,31.85,31.79,31.82,8809.0
2016-09-28 13:00:00,31.82,31.83,31.71,31.71,50998.0,31.82,31.83,31.71,31.71,50998.0
2016-09-28 13:10:00,31.71,31.74,31.67,31.7,50890.0,31.71,31.74,31.67,31.7,50890.0
2016-09-28 13:20:00,31.68,31.74,31.68,31.71,45488.0,31.68,31.74,31.68,31.71,45488.0
2016-09-28 13:30:00,31.72,31.76,31.71,31.75,22913.0,31.72,31.76,31.71,31.75,22913.0
2016-09-28 13:40:00,31.74,31.78,31.73,31.77,17367.0,31.74,31.78,31.73,31.77,17367.0
2016-09-28 13:50:00,31.77,31.78,31.75,31.78,17649.0,31.77,31.78,31.75,31.78,17649.0
2016-09-28 14:00:00,31.78,31.84,31.76,31.83,48980.0,31.78,31.84,31.76,31.83,48980.0
2016-09-28 14:10:00,31.82,32.02,31.82,32.0,71525.0,31.82,32.02,31.82,32.0,71525.0
2016-09-28 14:20:00,31.99,32.2,31.96,32.11,67103.0,31.99,32.2,31.96,32.11,67103.0
2016-09-28 14:30:00,32.12,32.12,31.99,31.99,71245.0,32.12,32.12,31.99,31.99,71245.0
2016-09-28 14:40:00,32.0,32.04,31.93,31.93,63311.0,32.0,32.04,31.93,31.93,63311.0
2016-09-28 14:50:00,31.93,31.95,31.9,31.93,26355.0,31.93,31.95,31.9,31.93,26355.0
2016-09-28 15:00:00,31.93,31.93,31.84,31.85,35733.0,31.93,31.93,31.84,31.85,35733.0
2016-09-28 15:10:00,31.85,31.87,31.81,31.81,35406.0,31.85,31.87,31.81,31.81,35406.0
2016-09-28 15:20:00,31.81,31.83,31.8,31.82,34195.0,31.81,31.83,31.8,31.82,34195.0
2016-09-28 15:30:00,31.82,31.84,31.8,31.82,36430.0,31.82,31.84,31.8,31.82,36430.0
2016-09-28 15:40:00,31.83,31.83,31.76,31.77,101084.0,31.83,31.83,31.76,31.77,101084.0
2016-09-28 15:50:00,31.76,31.78,31.73,31.74,211936.0,31.76,31.78,31.73,31.74,211936.0
2016-09-29 09:30:00,31.66,32.13,31.6,32.07,44765.0,31.66,32.13,31.6,32.07,44765.0
2016-09-29 09:40:00,32.08,32.39,32.0,32.0,42370.0,32.08,32.39,32.0,32.0,42370.0
2016-09-29 09:50:00,32.01,32.2,31.82,32.18,109923.0,32.01,32.2,31.82,32.18,109923.0
2016-09-29 10:00:00,32.18,32.42,31.99,31.99,47613.0,32.18,32.42,31.99,31.99,47613.0
2016-09-29 10:10:00,32.02,32.11,31.88,31.95,67276.0,32.02,32.11,31.88,31.95,67276.0
2016-09-29 10:20:00,31.97,32.01,31.84,31.94,32296.0,31.97,32.01,31.84,31.94,32296.0
2016-09-29 10:30:00,31.94,32.09,31.94,32.04,20470.0,31.94,32.09,31.94,32.04,20470.0
2016-09-29 10:40:00,32.07,32.18,32.05,32.14,29841.0,32.07,32.18,32.05,32.14,29841.0
2016-09-29 10:50:00,32.14,32.19,32.05,32.15,39209.0,32.14,32.19,32.05,32.15,39209.0
2016-09-29 11:00:00,32.13,32.33,32.13,32.23,46515.0,32.13,32.33,32.13,32.23,46515.0
2016-09-29 11:10:00,32.25,33.12,32.25,32.78,653743.0,32.25,33.12,32.25,32.78,653743.0
2016-09-29 11:20:00,32.75,33.73,32.48,33.39,632335.0,32.75,33.73,32.48,33.39,632335.0
2016-09-29 11:30:00,33.39,33.82,33.18,33.43,555764.0,33.39,33.82,33.18,33.43,555764.0
2016-09-29 11:40:00,33.43,33.72,33.27,33.52,400657.0,33.43,33.72,33.27,33.52,400657.0
2016-09-29 11:50:00,33.52,34.06,33.5,33.58,305132.0,33.52,34.06,33.5,33.58,305132.0
2016-09-29 12:00:00,33.59,33.95,33.58,33.79,139353.0,33.59,33.95,33.58,33.79,139353.0
2016-09-29 12:10:00,33.79,33.81,33.5,33.63,97283.0,33.79,33.81,33.5,33.63,97283.0
2016-09-29 12:20:00,33.63,33.74,33.47,33.47,84344.0,33.63,33.74,33.47,33.47,84344.0
2016-09-29 12:30:00,33.46,33.53,33.13,33.22,95968.0,33.46,33.53,33.13,33.22,95968.0
2016-09-29 12:40:00,33.19,33.33,32.99,33.02,179277.0,33.19,33.33,32.99,33.02,179277.0
2016-09-29 12:50:00,33.03,33.03,32.78,32.95,67148.0,33.03,33.03,32.78,32.95,67148.0
2016-09-29 13:00:00,32.94,32.97,32.78,32.9,67680.0,32.94,32.97,32.78,32.9,67680.0
2016-09-29 13:10:00,32.92,32.99,32.84,32.85,31414.0,32.92,32.99,32.84,32.85,31414.0
2016-09-29 13:20:00,32.84,32.99,32.83,32.93,37639.0,32.84,32.99,32.83,32.93,37639.0
2016-09-29 13:30:00,32.95,33.17,32.93,33.04,51337.0,32.95,33.17,32.93,33.04,51337.0
2016-09-29 13:40:00,33.02,33.11,32.9,33.02,63636.0,33.02,33.11,32.9,33.02,63636.0
2016-09-29 13:50:00,33.02,33.04,32.37,32.61,133682.0,33.02,33.04,32.37,32.61,133682.0
2016-09-29 14:00:00,32.63,32.86,32.62,32.81,80674.0,32.63,32.86,32.62,32.81,80674.0
2016-09-29 14:10:00,32.81,32.88,32.7,32.87,64351.0,32.81,32.88,32.7,32.87,64351.0
2016-09-29 14:20:00,32.9,33.03,32.84,32.98,57737.0,32.9,33.03,32.84,32.98,57737.0
2016-09-29 14:30:00,32.97,33.26,32.95,33.18,109587.0,32.97,33.26,32.95,33.18,109587.0
2016-09-29 14:40:00,33.17,33.25,33.0,33.04,68060.0,33.17,33.25,33.0,33.04,68060.0
2016-09-29 14:50:00,33.02,33.15,32.96,33.02,50237.0,33.02,33.15,32.96,33.02,50237.0
2016-09-29 15:00:00,33.01,33.02,32.87,32.94,50671.0,33.01,33.02,32.87,32.94,50671.0
2016-09-29 15:10:00,32.94,32.95,32.77,32.77,51107.0,32.94,32.95,32.77,32.77,51107.0
2016-09-29 15:20:00,32.77,32.93,32.75,32.92,76776.0,32.77,32.93,32.75,32.92,76776.0
2016-09-29 15:30:00,32.91,33.0,32.83,33.0,85187.0,32.91,33.0,32.83,33.0,85187.0
2016-09-29 15:40:00,33.0,33.0,32.86,32.9,106080.0,33.0,33.0,32.86,32.9,106080.0
2016-09-29 15:50:00,32.9,33.18,32.85,33.06,298519.0,32.9,33.18,32.85,33.06,298519.0
2016-09-30 09:30:00,33.43,34.0,33.3,33.76,138268.0,33.43,34.0,33.3,33.76,138268.0
2016-09-30 09:40:00,33.79,34.0,33.37,33.9,104426.0,33.79,34.0,33.37,33.9,104426.0
2016-09-30 09:50:00,33.86,33.96,33.69,33.87,102046.0,33.86,33.96,33.69,33.87,102046.0
2016-09-30 10:00:00,33.88,33.92,33.46,33.53,63113.0,33.88,33.92,33.46,33.53,63113.0
2016-09-30 10:10:00,33.54,33.58,33.46,33.48,39533.0,33.54,33.58,33.46,33.48,39533.0
2016-09-30 10:20:00,33.48,33.8,33.48,33.8,47481.0,33.48,33.8,33.48,33.8,47481.0
2016-09-30 10:30:00,33.82,33.91,33.76,33.84,73920.0,33.82,33.91,33.76,33.84,73920.0
2016-09-30 10:40:00,33.83,33.9,33.79,33.84,37015.0,33.83,33.9,33.79,33.84,37015.0
2016-09-30 10:50:00,33.85,33.88,33.73,33.88,38001.0,33.85,33.88,33.73,33.88,38001.0
2016-09-30 11:00:00,33.87,34.2,33.87,34.2,177280.0,33.87,34.2,33.87,34.2,177280.0
2016-09-30 11:10:00,34.19,34.51,34.17,34.26,170470.0,34.19,34.51,34.17,34.26,170470.0
2016-09-30 11:20:00,34.27,34.29,33.93,34.17,108203.0,34.27,34.29,33.93,34.17,108203.0
2016-09-30 11:30:00,34.17,34.25,34.16,34.2,61701.0,34.17,34.25,34.16,34.2,61701.0
2016-09-30 11:40:00,34.21,34.55,34.21,34.55,79813.0,34.21,34.55,34.21,34.55,79813.0
2016-09-30 11:50:00,34.57,34.69,34.5,34.62,137730.0,34.57,34.69,34.5,34.62,137730.0
2016-09-30 12:00:00,34.62,34.65,34.26,34.38,67901.0,34.62,34.65,34.26,34.38,67901.0
2016-09-30 12:10:00,34.38,34.64,34.31,34.55,49849.0,34.38,34.64,34.31,34.55,49849.0
2016-09-30 12:20:00,34.56,34.6,34.5,34.59,34744.0,34.56,34.6,34.5,34.59,34744.0
2016-09-30 12:30:00,34.59,34.6,34.23,34.24,42475.0,34.59,34.6,34.23,34.24,42475.0
2016-09-30 12:40:00,34.25,34.25,34.18,34.24,61535.0,34.25,34.25,34.18,34.24,61535.0
2016-09-30 12:50:00,34.25,34.4,34.23,34.35,69172.0,34.25,34.4,34.23,34.35,69172.0
2016-09-30 13:00:00,34.36,34.54,34.35,34.54,25763.0,34.36,34.54,34.35,34.54,25763.0
2016-09-30 13:10:00,34.54,34.54,34.44,34.5,22204.0,34.54,34.54,34.44,34.5,22204.0
2016-09-30 13:20:00,34.5,34.59,34.48,34.57,30468.0,34.5,34.59,34.48,34.57,30468.0
2016-09-30 13:30:00,34.58,34.67,34.55,34.63,57204.0,34.58,34.67,34.55,34.63,57204.0
2016-09-30 13:40:00,34.65,34.75,34.59,34.65,44085.0,34.65,34.75,34.59,34.65,44085.0
2016-09-30 13:50:00,34.65,34.8,34.63,34.79,46471.0,34.65,34.8,34.63,34.79,46471.0
2016-09-30 14:00:00,34.77,34.88,34.77,34.88,58518.0,34.77,34.88,34.77,34.88,58518.0
2016-09-30 14:10:00,34.88,34.88,34.6,34.63,53542.0,34.88,34.88,34.6,34.63,53542.0
2016-09-30 14:20:00,34.63,34.71,34.63,34.71,39699.0,34.63,34.71,34.63,34.71,39699.0
2016-09-30 14:30:00,34.72,34.95,34.72,34.87,70747.0,34.72,34.95,34.72,34.87,70747.0
2016-09-30 14:40:00,34.87,34.87,34.72,34.82,46893.0,34.87,34.87,34.72,34.82,46893.0
2016-09-30 14:50:00,34.82,34.93,34.6,34.63,71978.0,34.82,34.93,34.6,34.63,71978.0
2016-09-30 15:00:00,34.63,34.79,34.55,34.76,71651.0,34.63,34.79,34.55,34.76,71651.0
2016-09-30 15:10:00,34.76,34.84,34.73,34.77,55083.0,34.76,34.84,34.73,34.77,55083.0
2016-09-30 15:20:00,34.77,34.78,34.69,34.69,46084.0,34.77,34.78,34.69,34.69,46084.0
2016-09-30 15:30:00,34.7,34.76,34.5,34.51,118737.0,34.7,34.76,34.5,34.51,118737.0
2016-09-30 15:40:00,34.52,34.8,34.51,34.76,133654.0,34.52,34.8,34.51,34.76,133654.0
2016-09-30 15:50:00,34.76,34.85,34.54,34.58,201712.0,34.76,34.85,34.54,34.58,201712.0
2016-10-03 09:30:00,34.34,34.34,33.87,33.97,82427.0,34.34,34.34,33.87,33.97,82427.0
2016-10-03 09:40:00,33.97,34.0,33.78,33.95,36787.0,33.97,34.0,33.78,33.95,36787.0
2016-10-03 09:50:00,33.97,34.4,33.94,33.96,88928.0,33.97,34.4,33.94,33.96,88928.0
2016-10-03 10:00:00,33.94,33.95,33.5,33.68,86115.0,33.94,33.95,33.5,33.68,86115.0
2016-10-03 10:10:00,33.65,33.7,33.44,33.5,38073.0,33.65,33.7,33.44,33.5,38073.0
2016-10-03 10:20:00,33.5,33.68,33.42,33.64,31651.0,33.5,33.68,33.42,33.64,31651.0
2016-10-03 10:30:00,33.63,33.74,33.63,33.67,31587.0,33.63,33.74,33.63,33.67,31587.0
2016-10-03 10:40:00,33.67,33.94,33.66,33.93,40788.0,33.67,33.94,33.66,33.93,40788.0
2016-10-03 10:50:00,33.93,33.97,33.77,33.77,33380.0,33.93,33.97,33.77,33.77,33380.0
2016-10-03 11:00:00,33.79,33.83,33.64,33.78,29966.0,33.79,33.83,33.64,33.78,29966.0
2016-10-03 11:10:00,33.79,34.02,33.79,33.83,40157.0,33.79,34.02,33.79,33.83,40157.0
2016-10-03 11:20:00,33.84,34.01,33.84,33.95,25485.0,33.84,34.01,33.84,33.95,25485.0
2016-10-03 11:30:00,33.97,33.97,33.85,33.87,18759.0,33.97,33.97,33.85,33.87,18759.0
2016-10-03 11:40:00,33.88,33.97,33.87,33.9,17417.0,33.88,33.97,33.87,33.9,17417.0
2016-10-03 11:50:00,33.87,33.96,33.83,33.89,20712.0,33.87,33.96,33.83,33.89,20712.0
2016-10-03 12:00:00,33.92,34.06,33.9,34.01,40615.0,33.92,34.06,33.9,34.01,40615.0
2016-10-03 12:10:00,34.01,34.25,34.0,34.11,89288.0,34.01,34.25,34.0,34.11,89288.0
2016-10-03 12:20:00,34.1,34.24,34.06,34.24,36912.0,34.1,34.24,34.06,34.24,36912.0
2016-10-03 12:30:00,34.24,34.24,33.95,34.0,23186.0,34.24,34.24,33.95,34.0,23186.0
2016-10-03 12:40:00,34.03,34.05,33.81,33.83,9628.0,34.03,34.05,33.81,33.83,9628.0
2016-10-03 12:50:00,33.83,33.89,33.82,33.88,10526.0,33.83,33.89,33.82,33.88,10526.0
2016-10-03 13:00:00,33.9,33.9,33.69,33.69,13304.0,33.9,33.9,33.69,33.69,13304.0
2016-10-03 13:10:00,33.71,33.76,33.58,33.66,19595.0,33.71,33.76,33.58,33.66,19595.0
2016-10-03 13:20:00,33.68,33.8,33.67,33.72,10136.0,33.68,33.8,33.67,33.72,10136.0
2016-10-03 13:30:00,33.73,33.73,33.57,33.58,16342.0,33.73,33.73,33.57,33.58,16342.0
2016-10-03 13:40:00,33.61,33.73,33.61,33.68,18262.0,33.61,33.73,33.61,33.68,18262.0
2016-10-03 13:50:00,33.68,33.68,33.59,33.63,20271.0,33.68,33.68,33.59,33.63,20271.0
2016-10-03 14:00:00,33.63,33.65,33.59,33.59,26234.0,33.63,33.65,33.59,33.59,26234.0
2016-10-03 14:10:00,33.6,33.66,33.59,33.65,22247.0,33.6,33.66,33.59,33.65,22247.0
2016-10-03 14:20:00,33.66,33.66,33.54,33.55,42573.0,33.66,33.66,33.54,33.55,42573.0
2016-10-03 14:30:00,33.56,33.62,33.51,33.52,43687.0,33.56,33.62,33.51,33.52,43687.0
2016-10-03 14:40:00,33.52,33.6,33.51,33.53,35000.0,33.52,33.6,33.51,33.53,35000.0
2016-10-03 14:50:00,33.52,33.59,33.51,33.59,20136.0,33.52,33.59,33.51,33.59,20136.0
2016-10-03 15:00:00,33.59,33.61,33.5,33.52,30491.0,33.59,33.61,33.5,33.52,30491.0
2016-10-03 15:10:00,33.51,33.57,33.5,33.56,20724.0,33.51,33.57,33.5,33.56,20724.0
2016-10-03 15:20:00,33.56,33.58,33.51,33.55,48977.0,33.56,33.58,33.51,33.55,48977.0
2016-10-03 15:30:00,33.55,33.58,33.53,33.57,38890.0,33.55,33.58,33.53,33.57,38890.0
2016-10-03 15:40:00,33.58,33.64,33.56,33.61,46531.0,33.58,33.64,33.56,33.61,46531.0
2016-10-03 15:50:00,33.61,33.68,33.6,33.68,102162.0,33.61,33.68,33.6,33.68,102162.0
2016-10-04 09:30:00,33.54,33.96,33.26,33.74,112936.0,33.54,33.96,33.26,33.74,112936.0
2016-10-04 09:40:00,33.79,33.97,33.74,33.81,40246.0,33.79,33.97,33.74,33.81,40246.0
2016-10-04 09:50:00,33.8,34.21,33.8,34.15,80456.0,33.8,34.21,33.8,34.15,80456.0
2016-10-04 10:00:00,34.22,34.32,34.07,34.26,28434.0,34.22,34.32,34.07,34.26,28434.0
2016-10-04 10:10:00,34.29,34.48,34.14,34.29,109956.0,34.29,34.48,34.14,34.29,109956.0
2016-10-04 10:20:00,34.26,34.39,34.13,34.38,14400.0,34.26,34.39,34.13,34.38,14400.0
2016-10-04 10:30:00,34.38,34.5,34.28,34.44,17652.0,34.38,34.5,34.28,34.44,17652.0
2016-10-04 10:40:00,34.43,34.5,34.31,34.37,55635.0,34.43,34.5,34.31,34.37,55635.0
2016-10-04 10:50:00,34.39,34.63,34.36,34.53,80235.0,34.39,34.63,34.36,34.53,80235.0
2016-10-04 11:00:00,34.5,34.53,34.44,34.49,28215.0,34.5,34.53,34.44,34.49,28215.0
2016-10-04 11:10:00,34.48,34.49,34.34,34.4,28001.0,34.48,34.49,34.34,34.4,28001.0
2016-10-04 11:20:00,34.4,34.53,34.39,34.43,27576.0,34.4,34.53,34.39,34.43,27576.0
2016-10-04 11:30:00,34.41,34.45,34.22,34.23,18851.0,34.41,34.45,34.22,34.23,18851.0
2016-10-04 11:40:00,34.23,34.38,34.15,34.32,25710.0,34.23,34.38,34.15,34.32,25710.0
2016-10-04 11:50:00,34.25,34.32,34.17,34.26,12504.0,34.25,34.32,34.17,34.26,12504.0
2016-10-04 12:00:00,34.24,34.37,34.14,34.19,47750.0,34.24,34.37,34.14,34.19,47750.0
2016-10-04 12:10:00,34.17,34.32,34.12,34.24,24794.0,34.17,34.32,34.12,34.24,24794.0
2016-10-04 12:20:00,34.21,34.25,34.19,34.23,7222.0,34.21,34.25,34.19,34.23,7222.0
2016-10-04 12:30:00,34.19,34.26,34.14,34.25,14231.0,34.19,34.26,34.14,34.25,14231.0
2016-10-04 12:40:00,34.23,34.28,34.18,34.2,12130.0,34.23,34.28,34.18,34.2,12130.0
2016-10-04 12:50:00,34.2,34.34,34.19,34.26,15583.0,34.2,34.34,34.19,34.26,15583.0
2016-10-04 13:00:00,34.22,34.31,34.22,34.24,11369.0,34.22,34.31,34.22,34.24,11369.0
2016-10-04 13:10:00,34.24,34.28,34.19,34.24,13609.0,34.24,34.28,34.19,34.24,13609.0
2016-10-04 13:20:00,34.26,34.26,34.14,34.14,32471.0,34.26,34.26,34.14,34.14,32471.0
2016-10-04 13:30:00,34.14,34.19,34.04,34.15,22897.0,34.14,34.19,34.04,34.15,22897.0
2016-10-04 13:40:00,34.14,34.16,34.03,34.11,13249.0,34.14,34.16,34.03,34.11,13249.0
2016-10-04 13:50:00,34.08,34.14,34.03,34.07,13575.0,34.08,34.14,34.03,34.07,13575.0
2016-10-04 14:00:00,34.07,34.1,34.01,34.06,17525.0,34.07,34.1,34.01,34.06,17525.0
2016-10-04 14:10:00,34.05,34.09,33.96,33.96,19215.0,34.05,34.09,33.96,33.96,19215.0
2016-10-04 14:20:00,33.98,34.07,33.93,33.98,10354.0,33.98,34.07,33.93,33.98,10354.0
2016-10-04 14:30:00,33.98,34.09,33.93,33.99,18596.0,33.98,34.09,33.93,33.99,18596.0
2016-10-04 14:40:00,33.99,34.09,33.96,34.02,13060.0,33.99,34.09,33.96,34.02,13060.0
2016-10-04 14:50:00,34.0,34.05,33.94,33.96,17986.0,34.0,34.05,33.94,33.96,17986.0
2016-10-04 15:00:00,33.98,34.05,33.96,33.99,22240.0,33.98,34.05,33.96,33.99,22240.0
2016-10-04 15:10:00,34.0,34.07,34.0,34.0,21334.0,34.0,34.07,34.0,34.0,21334.0
2016-10-04 15:20:00,34.02,34.07,33.99,34.04,29020.0,34.02,34.07,33.99,34.04,29020.0
2016-10-04 15:30:00,34.04,34.13,34.03,34.11,36734.0,34.04,34.13,34.03,34.11,36734.0
2016-10-04 15:40:00,34.1,34.12,34.0,34.01,55465.0,34.1,34.12,34.0,34.01,55465.0
2016-10-04 15:50:00,34.0,34.03,33.94,33.97,77826.0,34.0,34.03,33.94,33.97,77826.0
2016-10-05 09:30:00,33.82,34.42,33.8,34.29,70106.0,33.82,34.42,33.8,34.29,70106.0
2016-10-05 09:40:00,34.27,34.5,34.27,34.41,28662.0,34.27,34.5,34.27,34.41,28662.0
2016-10-05 09:50:00,34.4,34.44,34.23,34.29,24950.0,34.4,34.44,34.23,34.29,24950.0
2016-10-05 10:00:00,34.33,34.7,34.32,34.66,51817.0,34.33,34.7,34.32,34.66,51817.0
2016-10-05 10:10:00,34.63,34.84,34.61,34.79,39265.0,34.63,34.84,34.61,34.79,39265.0
2016-10-05 10:20:00,34.77,34.79,34.6,34.73,55914.0,34.77,34.79,34.6,34.73,55914.0
2016-10-05 10:30:00,34.75,34.86,34.74,34.85,43116.0,34.75,34.86,34.74,34.85,43116.0
2016-10-05 10:40:00,34.87,34.87,34.66,34.66,36633.0,34.87,34.87,34.66,34.66,36633.0
2016-10-05 10:50:00,34.67,34.71,34.54,34.62,16527.0,34.67,34.71,34.54,34.62,16527.0
2016-10-05 11:00:00,34.62,34.68,34.61,34.67,13711.0,34.62,34.68,34.61,34.67,13711.0
2016-10-05 11:10:00,34.67,34.8,34.65,34.79,48898.0,34.67,34.8,34.65,34.79,48898.0
2016-10-05 11:20:00,34.8,34.99,34.77,34.98,28182.0,34.8,34.99,34.77,34.98,28182.0
2016-10-05 11:30:00,34.98,34.98,34.83,34.91,13056.0,34.98,34.98,34.83,34.91,13056.0
2016-10-05 11:40:00,34.92,35.07,34.88,35.04,17399.0,34.92,35.07,34.88,35.04,17399.0
2016-10-05 11:50:00,35.07,35.22,35.02,35.21,32834.0,35.07,35.22,35.02,35.21,32834.0
2016-10-05 12:00:00,35.22,35.26,35.13,35.16,27886.0,35.22,35.26,35.13,35.16,27886.0
2016-10-05 12:10:00,35.15,35.2,35.13,35.16,20262.0,35.15,35.2,35.13,35.16,20262.0
2016-10-05 12:20:00,35.15,35.17,35.05,35.05,18095.0,35.15,35.17,35.05,35.05,18095.0
2016-10-05 12:30:00,35.07,35.1,34.96,35.0,17108.0,35.07,35.1,34.96,35.0,17108.0
2016-10-05 12:40:00,34.98,35.02,34.96,34.97,5350.0,34.98,35.02,34.96,34.97,5350.0
2016-10-05 12:50:00,34.99,35.01,34.94,34.99,16679.0,34.99,35.01,34.94,34.99,16679.0
2016-10-05 13:00:00,34.98,35.01,34.95,34.97,7730.0,34.98,35.01,34.95,34.97,7730.0
2016-10-05 13:10:00,34.95,35.06,34.93,35.04,10366.0,34.95,35.06,34.93,35.04,10366.0
2016-10-05 13:20:00,35.04,35.12,34.96,35.1,15544.0,35.04,35.12,34.96,35.1,15544.0
2016-10-05 13:30:00,35.09,35.13,34.94,34.94,27703.0,35.09,35.13,34.94,34.94,27703.0
2016-10-05 13:40:00,34.95,34.98,34.91,34.95,7325.0,34.95,34.98,34.91,34.95,7325.0
2016-10-05 13:50:00,34.96,35.0,34.92,34.93,10042.0,34.96,35.0,34.92,34.93,10042.0
2016-10-05 14:00:00,34.95,34.95,34.82,34.82,7835.0,34.95,34.95,34.82,34.82,7835.0
2016-10-05 14:10:00,34.79,34.93,34.79,34.88,6368.0,34.79,34.93,34.79,34.88,6368.0
2016-10-05 14:20:00,34.88,34.88,34.82,34.83,9412.0,34.88,34.88,34.82,34.83,9412.0
2016-10-05 14:30:00,34.83,34.96,34.82,34.94,12289.0,34.83,34.96,34.82,34.94,12289.0
2016-10-05 14:40:00,34.93,35.0,34.9,34.97,10619.0,34.93,35.0,34.9,34.97,10619.0
2016-10-05 14:50:00,34.97,34.97,34.93,34.96,11539.0,34.97,34.97,34.93,34.96,11539.0
2016-10-05 15:00:00,34.95,34.96,34.86,34.91,21982.0,34.95,34.96,34.86,34.91,21982.0
2016-10-05 15:10:00,34.91,34.96,34.9,34.92,27472.0,34.91,34.96,34.9,34.92,27472.0
2016-10-05 15:20:00,34.92,34.92,34.75,34.76,54110.0,34.92,34.92,34.75,34.76,54110.0
2016-10-05 15:30:00,34.75,34.76,34.64,34.74,90073.0,34.75,34.76,34.64,34.74,90073.0
2016-10-05 15:40:00,34.75,34.75,34.63,34.68,77753.0,34.75,34.75,34.63,34.68,77753.0
2016-10-05 15:50:00,34.69,34.7,34.62,34.67,100688.0,34.69,34.7,34.62,34.67,100688.0
2016-10-06 09:30:00,34.37,34.56,33.97,34.1,33262.0,34.37,34.56,33.97,34.1,33262.0
2016-10-06 09:40:00,34.1,34.19,33.88,33.91,21050.0,34.1,34.19,33.88,33.91,21050.0
2016-10-06 09:50:00,33.86,33.9,33.66,33.85,21000.0,33.86,33.9,33.66,33.85,21000.0
2016-10-06 10:00:00,33.81,33.84,33.62,33.65,31887.0,33.81,33.84,33.62,33.65,31887.0
2016-10-06 10:10:00,33.7,33.92,33.63,33.86,56825.0,33.7,33.92,33.63,33.86,56825.0
2016-10-06 10:20:00,33.87,33.94,33.76,33.78,80211.0,33.87,33.94,33.76,33.78,80211.0
2016-10-06 10:30:00,33.79,33.79,33.58,33.61,48229.0,33.79,33.79,33.58,33.61,48229.0
2016-10-06 10:40:00,33.62,33.67,33.55,33.62,40426.0,33.62,33.67,33.55,33.62,40426.0
2016-10-06 10:50:00,33.63,33.7,33.52,33.52,30892.0,33.63,33.7,33.52,33.52,30892.0
2016-10-06 11:00:00,33.53,33.66,33.53,33.56,19584.0,33.53,33.66,33.53,33.56,19584.0
2016-10-06 11:10:00,33.56,33.63,33.49,33.61,28590.0,33.56,33.63,33.49,33.61,28590.0
2016-10-06 11:20:00,33.6,33.78,33.51,33.78,33873.0,33.6,33.78,33.51,33.78,33873.0
2016-10-06 11:30:00,33.78,33.79,33.67,33.68,17891.0,33.78,33.79,33.67,33.68,17891.0
2016-10-06 11:40:00,33.68,33.91,33.66,33.84,33883.0,33.68,33.91,33.66,33.84,33883.0
2016-10-06 11:50:00,33.88,34.03,33.8,33.85,10105.0,33.88,34.03,33.8,33.85,10105.0
2016-10-06 12:00:00,33.87,33.95,33.77,33.8,22342.0,33.87,33.95,33.77,33.8,22342.0
2016-10-06 12:10:00,33.77,33.87,33.77,33.81,13251.0,33.77,33.87,33.77,33.81,13251.0
2016-10-06 12:20:00,33.81,33.84,33.76,33.8,12151.0,33.81,33.84,33.76,33.8,12151.0
2016-10-06 12:30:00,33.8,33.87,33.76,33.81,11475.0,33.8,33.87,33.76,33.81,11475.0
2016-10-06 12:40:00,33.81,33.92,33.8,33.89,12864.0,33.81,33.92,33.8,33.89,12864.0
2016-10-06 12:50:00,33.91,33.95,33.87,33.89,25559.0,33.91,33.95,33.87,33.89,25559.0
2016-10-06 13:00:00,33.89,33.95,33.87,33.93,10670.0,33.89,33.95,33.87,33.93,10670.0
2016-10-06 13:10:00,33.89,33.95,33.87,33.9,23400.0,33.89,33.95,33.87,33.9,23400.0
2016-10-06 13:20:00,33.88,33.97,33.88,33.91,7364.0,33.88,33.97,33.88,33.91,7364.0
2016-10-06 13:30:00,33.9,33.96,33.89,33.95,16716.0,33.9,33.96,33.89,33.95,16716.0
2016-10-06 13:40:00,33.94,34.14,33.92,34.13,31504.0,33.94,34.14,33.92,34.13,31504.0
2016-10-06 13:50:00,34.14,34.2,34.1,34.11,23496.0,34.14,34.2,34.1,34.11,23496.0
2016-10-06 14:00:00,34.11,34.21,34.09,34.2,16002.0,34.11,34.21,34.09,34.2,16002.0
2016-10-06 14:10:00,34.2,34.28,34.19,34.24,25183.0,34.2,34.28,34.19,34.24,25183.0
2016-10-06 14:20:00,34.23,34.23,34.07,34.09,20926.0,34.23,34.23,34.07,34.09,20926.0
2016-10-06 14:30:00,34.09,34.1,34.0,34.04,10280.0,34.09,34.1,34.0,34.04,10280.0
2016-10-06 14:40:00,34.03,34.03,33.89,33.91,10849.0,34.03,34.03,33.89,33.91,10849.0
2016-10-06 14:50:00,33.92,34.02,33.91,34.02,18482.0,33.92,34.02,33.91,34.02,18482.0
2016-10-06 15:00:00,34.04,34.07,34.03,34.05,11175.0,34.04,34.07,34.03,34.05,11175.0
2016-10-06 15:10:00,34.05,34.18,34.05,34.16,25162.0,34.05,34.18,34.05,34.16,25162.0
2016-10-06 15:20:00,34.16,34.18,34.14,34.16,15555.0,34.16,34.18,34.14,34.16,15555.0
2016-10-06 15:30:00,34.15,34.26,34.14,34.26,31672.0,34.15,34.26,34.14,34.26,31672.0
2016-10-06 15:40:00,34.26,34.28,34.2,34.26,38486.0,34.26,34.28,34.2,34.26,38486.0
2016-10-06 15:50:00,34.26,34.31,34.19,34.19,102171.0,34.26,34.31,34.19,34.19,102171.0
2016-10-07 09:30:00,34.95,35.15,34.66,35.07,51907.0,34.95,35.15,34.66,35.07,51907.0
2016-10-07 09:40:00,35.03,35.05,34.59,34.72,62236.0,35.03,35.05,34.59,34.72,62236.0
2016-10-07 09:50:00,34.7,34.74,34.27,34.31,79536.0,34.7,34.74,34.27,34.31,79536.0
2016-10-07 10:00:00,34.37,34.78,34.32,34.62,49297.0,34.37,34.78,34.32,34.62,49297.0
2016-10-07 10:10:00,34.6,34.67,34.56,34.63,28276.0,34.6,34.67,34.56,34.63,28276.0
2016-10-07 10:20:00,34.65,34.8,34.65,34.75,23935.0,34.65,34.8,34.65,34.75,23935.0
2016-10-07 10:30:00,34.75,34.75,34.41,34.58,46574.0,34.75,34.75,34.41,34.58,46574.0
2016-10-07 10:40:00,34.59,34.63,34.39,34.5,10773.0,34.59,34.63,34.39,34.5,10773.0
2016-10-07 10:50:00,34.51,34.54,34.46,34.52,6886.0,34.51,34.54,34.46,34.52,6886.0
2016-10-07 11:00:00,34.51,34.6,34.47,34.59,15426.0,34.51,34.6,34.47,34.59,15426.0
2016-10-07 11:10:00,34.59,34.63,34.42,34.44,32258.0,34.59,34.63,34.42,34.44,32258.0
2016-10-07 11:20:00,34.45,34.46,34.26,34.34,23996.0,34.45,34.46,34.26,34.34,23996.0
2016-10-07 11:30:00,34.34,34.34,34.07,34.11,27761.0,34.34,34.34,34.07,34.11,27761.0
2016-10-07 11:40:00,34.11,34.12,33.87,33.97,33803.0,34.11,34.12,33.87,33.97,33803.0
2016-10-07 11:50:00,33.99,34.02,33.75,33.84,56722.0,33.99,34.02,33.75,33.84,56722.0
2016-10-07 12:00:00,33.82,33.98,33.72,33.72,45023.0,33.82,33.98,33.72,33.72,45023.0
2016-10-07 12:10:00,33.71,33.71,33.52,33.6,51370.0,33.71,33.71,33.52,33.6,51370.0
2016-10-07 12:20:00,33.6,33.6,33.5,33.53,26936.0,33.6,33.6,33.5,33.53,26936.0
2016-10-07 12:30:00,33.52,33.8,33.52,33.72,46205.0,33.52,33.8,33.52,33.72,46205.0
2016-10-07 12:40:00,33.69,33.75,33.6,33.66,12134.0,33.69,33.75,33.6,33.66,12134.0
2016-10-07 12:50:00,33.63,33.66,33.51,33.52,23367.0,33.63,33.66,33.51,33.52,23367.0
2016-10-07 13:00:00,33.53,33.63,33.45,33.59,16152.0,33.53,33.63,33.45,33.59,16152.0
2016-10-07 13:10:00,33.6,33.62,33.53,33.53,14546.0,33.6,33.62,33.53,33.53,14546.0
2016-10-07 13:20:00,33.55,33.75,33.53,33.74,26111.0,33.55,33.75,33.53,33.74,26111.0
2016-10-07 13:30:00,33.7,33.82,33.65,33.81,17043.0,33.7,33.82,33.65,33.81,17043.0
2016-10-07 13:40:00,33.81,33.97,33.81,33.93,29053.0,33.81,33.97,33.81,33.93,29053.0
2016-10-07 13:50:00,33.92,33.92,33.83,33.86,12673.0,33.92,33.92,33.83,33.86,12673.0
2016-10-07 14:00:00,33.86,33.9,33.75,33.9,21923.0,33.86,33.9,33.75,33.9,21923.0
2016-10-07 14:10:00,33.86,34.09,33.86,34.02,37737.0,33.86,34.09,33.86,34.02,37737.0
2016-10-07 14:20:00,34.0,34.04,33.98,34.01,8102.0,34.0,34.04,33.98,34.01,8102.0
2016-10-07 14:30:00,34.0,34.06,33.98,34.0,11733.0,34.0,34.06,33.98,34.0,11733.0
2016-10-07 14:40:00,34.01,34.01,33.86,33.87,11576.0,34.01,34.01,33.86,33.87,11576.0
2016-10-07 14:50:00,33.88,33.93,33.83,33.87,15911.0,33.88,33.93,33.83,33.87,15911.0
2016-10-07 15:00:00,33.87,33.9,33.84,33.84,10469.0,33.87,33.9,33.84,33.84,10469.0
2016-10-07 15:10:00,33.84,33.85,33.81,33.81,16642.0,33.84,33.85,33.81,33.81,16642.0
2016-10-07 15:20:00,33.81,33.85,33.8,33.85,15192.0,33.81,33.85,33.8,33.85,15192.0
2016-10-07 15:30:00,33.85,33.88,33.8,33.8,35565.0,33.85,33.88,33.8,33.8,35565.0
2016-10-07 15:40:00,33.8,33.84,33.78,33.81,45888.0,33.8,33.84,33.78,33.81,45888.0
2016-10-07 15:50:00,33.82,33.83,33.65,33.68,127224.0,33.82,33.83,33.65,33.68,127224.0
2016-10-10 09:30:00,33.8,34.14,33.6,33.98,64516.0,33.8,34.14,33.6,33.98,64516.0
2016-10-10 09:40:00,34.02,34.22,33.92,33.98,20499.0,34.02,34.22,33.92,33.98,20499.0
2016-10-10 09:50:00,34.05,34.38,34.0,34.21,38191.0,34.05,34.38,34.0,34.21,38191.0
2016-10-10 10:00:00,34.2,34.46,34.17,34.42,69413.0,34.2,34.46,34.17,34.42,69413.0
2016-10-10 10:10:00,34.42,34.65,34.38,34.58,26143.0,34.42,34.65,34.38,34.58,26143.0
2016-10-10 10:20:00,34.59,34.59,34.32,34.32,27135.0,34.59,34.59,34.32,34.32,27135.0
2016-10-10 10:30:00,34.3,34.42,34.29,34.34,22902.0,34.3,34.42,34.29,34.34,22902.0
2016-10-10 10:40:00,34.36,34.39,34.31,34.37,12993.0,34.36,34.39,34.31,34.37,12993.0
2016-10-10 10:50:00,34.36,34.41,34.23,34.23,15797.0,34.36,34.41,34.23,34.23,15797.0
2016-10-10 11:00:00,34.25,34.25,34.1,34.24,19308.0,34.25,34.25,34.1,34.24,19308.0
2016-10-10 11:10:00,34.24,34.24,34.08,34.11,10762.0,34.24,34.24,34.08,34.11,10762.0
2016-10-10 11:20:00,34.1,34.1,34.03,34.1,8605.0,34.1,34.1,34.03,34.1,8605.0
2016-10-10 11:30:00,34.08,34.1,33.99,33.99,8433.0,34.08,34.1,33.99,33.99,8433.0
2016-10-10 11:40:00,33.98,33.98,33.87,33.93,6089.0,33.98,33.98,33.87,33.93,6089.0
2016-10-10 11:50:00,33.96,33.99,33.88,33.88,10764.0,33.96,33.99,33.88,33.88,10764.0
2016-10-10 12:00:00,33.89,33.96,33.76,33.83,11407.0,33.89,33.96,33.76,33.83,11407.0
2016-10-10 12:10:00,33.81,33.81,33.6,33.66,18515.0,33.81,33.81,33.6,33.66,18515.0
2016-10-10 12:20:00,33.67,33.74,33.6,33.72,20021.0,33.67,33.74,33.6,33.72,20021.0
2016-10-10 12:30:00,33.72,33.89,33.7,33.87,14349.0,33.72,33.89,33.7,33.87,14349.0
2016-10-10 12:40:00,33.85,33.92,33.82,33.9,21516.0,33.85,33.92,33.82,33.9,21516.0
2016-10-10 12:50:00,33.9,33.9,33.81,33.89,4522.0,33.9,33.9,33.81,33.89,4522.0
2016-10-10 13:00:00,33.86,33.92,33.83,33.88,5738.0,33.86,33.92,33.83,33.88,5738.0
2016-10-10 13:10:00,33.9,33.9,33.84,33.84,4520.0,33.9,33.9,33.84,33.84,4520.0
2016-10-10 13:20:00,33.85,33.9,33.76,33.8,23534.0,33.85,33.9,33.76,33.8,23534.0
2016-10-10 13:30:00,33.8,33.87,33.8,33.86,7021.0,33.8,33.87,33.8,33.86,7021.0
2016-10-10 13:40:00,33.84,33.88,33.83,33.85,5700.0,33.84,33.88,33.83,33.85,5700.0
2016-10-10 13:50:00,33.87,33.91,33.84,33.86,5348.0,33.87,33.91,33.84,33.86,5348.0
2016-10-10 14:00:00,33.87,33.89,33.77,33.83,5951.0,33.87,33.89,33.77,33.83,5951.0
2016-10-10 14:10:00,33.81,33.81,33.6,33.63,8300.0,33.81,33.81,33.6,33.63,8300.0
2016-10-10 14:20:00,33.69,33.79,33.65,33.65,6300.0,33.69,33.79,33.65,33.65,6300.0
2016-10-10 14:30:00,33.64,33.7,33.63,33.7,6365.0,33.64,33.7,33.63,33.7,6365.0
2016-10-10 14:40:00,33.67,33.67,33.58,33.62,7154.0,33.67,33.67,33.58,33.62,7154.0
2016-10-10 14:50:00,33.62,33.66,33.62,33.64,16152.0,33.62,33.66,33.62,33.64,16152.0
2016-10-10 15:00:00,33.65,33.68,33.63,33.66,16066.0,33.65,33.68,33.63,33.66,16066.0
2016-10-10 15:10:00,33.66,33.68,33.64,33.65,3449.0,33.66,33.68,33.64,33.65,3449.0
2016-10-10 15:20:00,33.63,33.66,33.62,33.62,7852.0,33.63,33.66,33.62,33.62,7852.0
2016-10-10 15:30:00,33.63,33.64,33.54,33.6,20743.0,33.63,33.64,33.54,33.6,20743.0
2016-10-10 15:40:00,33.6,33.64,33.53,33.57,28216.0,33.6,33.64,33.53,33.57,28216.0
2016-10-10 15:50:00,33.58,33.6,33.51,33.51,42696.0,33.58,33.6,33.51,33.51,42696.0
2016-10-11 09:30:00,33.27,33.41,33.0,33.26,58999.0,33.27,33.41,33.0,33.26,58999.0
2016-10-11 09:40:00,33.35,33.53,33.22,33.28,16281.0,33.35,33.53,33.22,33.28,16281.0
2016-10-11 09:50:00,33.24,33.25,33.11,33.12,16958.0,33.24,33.25,33.11,33.12,16958.0
2016-10-11 10:00:00,33.1,33.15,32.95,32.95,29627.0,33.1,33.15,32.95,32.95,29627.0
2016-10-11 10:10:00,32.95,32.96,32.6,32.61,37925.0,32.95,32.96,32.6,32.61,37925.0
2016-10-11 10:20:00,32.61,32.73,32.43,32.51,47570.0,32.61,32.73,32.43,32.51,47570.0
2016-10-11 10:30:00,32.5,32.65,32.49,32.53,46269.0,32.5,32.65,32.49,32.53,46269.0
2016-10-11 10:40:00,32.5,32.54,32.34,32.39,84004.0,32.5,32.54,32.34,32.39,84004.0
2016-10-11 10:50:00,32.37,32.42,32.28,32.3,38114.0,32.37,32.42,32.28,32.3,38114.0
2016-10-11 11:00:00,32.29,32.3,31.79,31.82,135025.0,32.29,32.3,31.79,31.82,135025.0
2016-10-11 11:10:00,31.83,31.97,31.73,31.97,126686.0,31.83,31.97,31.73,31.97,126686.0
2016-10-11 11:20:00,31.96,31.98,31.86,31.89,48658.0,31.96,31.98,31.86,31.89,48658.0
2016-10-11 11:30:00,31.89,32.0,31.64,31.72,90216.0,31.89,32.0,31.64,31.72,90216.0
2016-10-11 11:40:00,31.73,31.87,31.69,31.87,63244.0,31.73,31.87,31.69,31.87,63244.0
2016-10-11 11:50:00,31.86,32.11,31.79,32.09,59918.0,31.86,32.11,31.79,32.09,59918.0
2016-10-11 12:00:00,32.07,32.09,31.98,32.01,47348.0,32.07,32.09,31.98,32.01,47348.0
2016-10-11 12:10:00,32.0,32.06,31.99,32.06,47574.0,32.0,32.06,31.99,32.06,47574.0
2016-10-11 12:20:00,32.05,32.11,31.98,32.02,28857.0,32.05,32.11,31.98,32.02,28857.0
2016-10-11 12:30:00,32.02,32.1,31.99,32.1,32705.0,32.02,32.1,31.99,32.1,32705.0
2016-10-11 12:40:00,32.09,32.1,32.02,32.05,22968.0,32.09,32.1,32.02,32.05,22968.0
2016-10-11 12:50:00,32.06,32.2,32.05,32.06,23579.0,32.06,32.2,32.05,32.06,23579.0
2016-10-11 13:00:00,32.08,32.08,31.99,32.04,28918.0,32.08,32.08,31.99,32.04,28918.0
2016-10-11 13:10:00,32.06,32.06,31.97,32.0,20828.0,32.06,32.06,31.97,32.0,20828.0
2016-10-11 13:20:00,32.01,32.13,32.01,32.05,23943.0,32.01,32.13,32.01,32.05,23943.0
2016-10-11 13:30:00,32.04,32.07,31.97,32.07,33500.0,32.04,32.07,31.97,32.07,33500.0
2016-10-11 13:40:00,32.07,32.12,31.99,32.0,23780.0,32.07,32.12,31.99,32.0,23780.0
2016-10-11 13:50:00,32.0,32.05,31.87,31.9,59211.0,32.0,32.05,31.87,31.9,59211.0
2016-10-11 14:00:00,31.91,32.03,31.86,32.03,39366.0,31.91,32.03,31.86,32.03,39366.0
2016-10-11 14:10:00,32.05,32.12,31.79,31.79,56323.0,32.05,32.12,31.79,31.79,56323.0
2016-10-11 14:20:00,31.79,31.87,31.78,31.84,32063.0,31.79,31.87,31.78,31.84,32063.0
2016-10-11 14:30:00,31.85,31.94,31.78,31.92,32588.0,31.85,31.94,31.78,31.92,32588.0
2016-10-11 14:40:00,31.92,32.19,31.91,32.09,67843.0,31.92,32.19,31.91,32.09,67843.0
2016-10-11 14:50:00,32.07,32.08,31.91,31.91,27464.0,32.07,32.08,31.91,31.91,27464.0
2016-10-11 15:00:00,31.91,31.97,31.86,31.9,35182.0,31.91,31.97,31.86,31.9,35182.0
2016-10-11 15:10:00,31.89,31.97,31.81,31.94,38170.0,31.89,31.97,31.81,31.94,38170.0
2016-10-11 15:20:00,31.95,32.07,31.89,31.92,56470.0,31.95,32.07,31.89,31.92,56470.0
2016-10-11 15:30:00,31.92,32.02,31.91,31.97,68842.0,31.92,32.02,31.91,31.97,68842.0
2016-10-11 15:40:00,31.97,31.98,31.85,31.86,59682.0,31.97,31.98,31.85,31.86,59682.0
2016-10-11 15:50:00,31.85,31.87,31.78,31.86,170268.0,31.85,31.87,31.78,31.86,170268.0
2016-10-12 09:30:00,32.01,32.21,31.79,31.99,27662.0,32.01,32.21,31.79,31.99,27662.0
2016-10-12 09:40:00,31.96,32.11,31.94,32.01,12491.0,31.96,32.11,31.94,32.01,12491.0
2016-10-12 09:50:00,32.0,32.33,31.99,32.33,46424.0,32.0,32.33,31.99,32.33,46424.0
2016-10-12 10:00:00,32.33,32.41,32.23,32.23,30000.0,32.33,32.41,32.23,32.23,30000.0
2016-10-12 10:10:00,32.23,32.23,32.13,32.18,9184.0,32.23,32.23,32.13,32.18,9184.0
2016-10-12 10:20:00,32.16,32.24,32.1,32.17,15030.0,32.16,32.24,32.1,32.17,15030.0
2016-10-12 10:30:00,32.2,32.2,31.86,32.01,14073.0,32.2,32.2,31.86,32.01,14073.0
2016-10-12 10:40:00,31.98,32.02,31.81,31.81,11255.0,31.98,32.02,31.81,31.81,11255.0
2016-10-12 10:50:00,31.8,31.87,31.74,31.87,21261.0,31.8,31.87,31.74,31.87,21261.0
2016-10-12 11:00:00,31.83,31.89,31.82,31.89,8468.0,31.83,31.89,31.82,31.89,8468.0
2016-10-12 11:10:00,31.86,31.93,31.79,31.83,22129.0,31.86,31.93,31.79,31.83,22129.0
2016-10-12 11:20:00,31.81,31.9,31.78,31.9,12304.0,31.81,31.9,31.78,31.9,12304.0
2016-10-12 11:30:00,31.88,31.99,31.88,31.93,18923.0,31.88,31.99,31.88,31.93,18923.0
2016-10-12 11:40:00,31.93,31.93,31.82,31.87,13102.0,31.93,31.93,31.82,31.87,13102.0
2016-10-12 11:50:00,31.86,31.91,31.82,31.85,13044.0,31.86,31.91,31.82,31.85,13044.0
2016-10-12 12:00:00,31.87,31.94,31.85,31.9,8216.0,31.87,31.94,31.85,31.9,8216.0
2016-10-12 12:10:00,31.9,31.91,31.87,31.88,4014.0,31.9,31.91,31.87,31.88,4014.0
2016-10-12 12:20:00,31.88,31.98,31.88,31.91,10203.0,31.88,31.98,31.88,31.91,10203.0
2016-10-12 12:30:00,31.91,31.94,31.87,31.92,8522.0,31.91,31.94,31.87,31.92,8522.0
2016-10-12 12:40:00,31.91,31.94,31.91,31.91,6450.0,31.91,31.94,31.91,31.91,6450.0
2016-10-12 12:50:00,31.91,31.92,31.86,31.86,7052.0,31.91,31.92,31.86,31.86,7052.0
2016-10-12 13:00:00,31.87,31.88,31.79,31.82,10035.0,31.87,31.88,31.79,31.82,10035.0
2016-10-12 13:10:00,31.81,31.81,31.74,31.75,34958.0,31.81,31.81,31.74,31.75,34958.0
2016-10-12 13:20:00,31.75,31.77,31.68,31.75,14691.0,31.75,31.77,31.68,31.75,14691.0
2016-10-12 13:30:00,31.75,31.8,31.74,31.78,10607.0,31.75,31.8,31.74,31.78,10607.0
2016-10-12 13:40:00,31.8,31.85,31.77,31.78,14221.0,31.8,31.85,31.77,31.78,14221.0
2016-10-12 13:50:00,31.78,31.82,31.76,31.79,6757.0,31.78,31.82,31.76,31.79,6757.0
2016-10-12 14:00:00,31.77,31.81,31.67,31.71,26929.0,31.77,31.81,31.67,31.71,26929.0
2016-10-12 14:10:00,31.71,31.84,31.71,31.78,20289.0,31.71,31.84,31.71,31.78,20289.0
2016-10-12 14:20:00,31.78,31.8,31.72,31.73,27311.0,31.78,31.8,31.72,31.73,27311.0
2016-10-12 14:30:00,31.72,31.72,31.61,31.69,17792.0,31.72,31.72,31.61,31.69,17792.0
2016-10-12 14:40:00,31.68,31.7,31.64,31.7,13772.0,31.68,31.7,31.64,31.7,13772.0
2016-10-12 14:50:00,31.71,31.72,31.68,31.69,7173.0,31.71,31.72,31.68,31.69,7173.0
2016-10-12 15:00:00,31.69,31.69,31.64,31.66,26280.0,31.69,31.69,31.64,31.66,26280.0
2016-10-12 15:10:00,31.67,31.67,31.61,31.63,12900.0,31.67,31.67,31.61,31.63,12900.0
2016-10-12 15:20:00,31.63,31.68,31.6,31.61,18903.0,31.63,31.68,31.6,31.61,18903.0
2016-10-12 15:30:00,31.6,31.61,31.54,31.58,31672.0,31.6,31.61,31.54,31.58,31672.0
2016-10-12 15:40:00,31.59,31.65,31.59,31.63,39548.0,31.59,31.65,31.59,31.63,39548.0
2016-10-12 15:50:00,31.63,31.73,31.63,31.72,87040.0,31.63,31.73,31.63,31.72,87040.0
2016-10-13 09:30:00,31.68,31.81,31.46,31.65,46891.0,31.68,31.81,31.46,31.65,46891.0
2016-10-13 09:40:00,31.58,31.6,31.12,31.15,44444.0,31.58,31.6,31.12,31.15,44444.0
2016-10-13 09:50:00,31.16,31.27,30.81,30.97,64172.0,31.16,31.27,30.81,30.97,64172.0
2016-10-13 10:00:00,30.97,31.06,30.82,30.94,42050.0,30.97,31.06,30.82,30.94,42050.0
2016-10-13 10:10:00,30.9,31.12,30.9,31.12,43382.0,30.9,31.12,30.9,31.12,43382.0
2016-10-13 10:20:00,31.15,31.27,30.96,30.99,38017.0,31.15,31.27,30.96,30.99,38017.0
2016-10-13 10:30:00,30.99,31.19,30.86,31.07,46693.0,30.99,31.19,30.86,31.07,46693.0
2016-10-13 10:40:00,31.05,31.05,30.84,30.9,35981.0,31.05,31.05,30.84,30.9,35981.0
2016-10-13 10:50:00,30.9,30.9,30.71,30.75,61414.0,30.9,30.9,30.71,30.75,61414.0
2016-10-13 11:00:00,30.75,30.82,30.61,30.73,52335.0,30.75,30.82,30.61,30.73,52335.0
2016-10-13 11:10:00,30.76,30.94,30.7,30.94,46809.0,30.76,30.94,30.7,30.94,46809.0
2016-10-13 11:20:00,30.94,31.34,30.92,31.08,53528.0,30.94,31.34,30.92,31.08,53528.0
2016-10-13 11:30:00,31.08,31.19,30.89,30.89,74512.0,31.08,31.19,30.89,30.89,74512.0
2016-10-13 11:40:00,30.89,30.96,30.81,30.94,38470.0,30.89,30.96,30.81,30.94,38470.0
2016-10-13 11:50:00,30.93,31.04,30.93,30.98,33010.0,30.93,31.04,30.93,30.98,33010.0
2016-10-13 12:00:00,30.96,30.99,30.93,30.93,8539.0,30.96,30.99,30.93,30.93,8539.0
2016-10-13 12:10:00,30.94,30.94,30.87,30.87,6973.0,30.94,30.94,30.87,30.87,6973.0
2016-10-13 12:20:00,30.87,30.91,30.85,30.85,12351.0,30.87,30.91,30.85,30.85,12351.0
2016-10-13 12:30:00,30.83,31.24,30.81,31.24,43302.0,30.83,31.24,30.81,31.24,43302.0
2016-10-13 12:40:00,31.23,31.32,31.1,31.1,22403.0,31.23,31.32,31.1,31.1,22403.0
2016-10-13 12:50:00,31.12,31.26,31.1,31.1,14982.0,31.12,31.26,31.1,31.1,14982.0
2016-10-13 13:00:00,31.1,31.11,31.02,31.05,13683.0,31.1,31.11,31.02,31.05,13683.0
2016-10-13 13:10:00,31.03,31.03,30.94,31.02,7051.0,31.03,31.03,30.94,31.02,7051.0
2016-10-13 13:20:00,31.0,31.08,30.98,31.02,13502.0,31.0,31.08,30.98,31.02,13502.0
2016-10-13 13:30:00,31.06,31.06,31.01,31.06,5348.0,31.06,31.06,31.01,31.06,5348.0
2016-10-13 13:40:00,31.06,31.07,30.99,30.99,5274.0,31.06,31.07,30.99,30.99,5274.0
2016-10-13 13:50:00,31.0,31.2,31.0,31.16,29449.0,31.0,31.2,31.0,31.16,29449.0
2016-10-13 14:00:00,31.15,31.2,31.12,31.13,15537.0,31.15,31.2,31.12,31.13,15537.0
2016-10-13 14:10:00,31.11,31.15,31.08,31.1,8004.0,31.11,31.15,31.08,31.1,8004.0
2016-10-13 14:20:00,31.1,31.23,31.09,31.2,12790.0,31.1,31.23,31.09,31.2,12790.0
2016-10-13 14:30:00,31.22,31.26,31.15,31.18,13392.0,31.22,31.26,31.15,31.18,13392.0
2016-10-13 14:40:00,31.17,31.22,31.14,31.21,24684.0,31.17,31.22,31.14,31.21,24684.0
2016-10-13 14:50:00,31.22,31.27,31.2,31.25,11904.0,31.22,31.27,31.2,31.25,11904.0
2016-10-13 15:00:00,31.23,31.23,31.18,31.23,16480.0,31.23,31.23,31.18,31.23,16480.0
2016-10-13 15:10:00,31.22,31.24,31.17,31.19,18964.0,31.22,31.24,31.17,31.19,18964.0
2016-10-13 15:20:00,31.19,31.21,31.17,31.18,33925.0,31.19,31.21,31.17,31.18,33925.0
2016-10-13 15:30:00,31.18,31.2,31.12,31.13,54751.0,31.18,31.2,31.12,31.13,54751.0
2016-10-13 15:40:00,31.12,31.18,31.1,31.15,30648.0,31.12,31.18,31.1,31.15,30648.0
2016-10-13 15:50:00,31.15,31.16,31.06,31.13,74598.0,31.15,31.16,31.06,31.13,74598.0
2016-10-14 09:30:00,31.46,31.46,31.02,31.05,25360.0,31.46,31.46,31.02,31.05,25360.0
2016-10-14 09:40:00,31.06,31.16,31.01,31.12,45832.0,31.06,31.16,31.01,31.12,45832.0
2016-10-14 09:50:00,31.15,31.16,30.94,30.94,24259.0,31.15,31.16,30.94,30.94,24259.0
2016-10-14 10:00:00,30.94,30.94,30.83,30.9,31225.0,30.94,30.94,30.83,30.9,31225.0
2016-10-14 10:10:00,30.86,30.94,30.69,30.82,79019.0,30.86,30.94,30.69,30.82,79019.0
2016-10-14 10:20:00,30.84,30.84,30.43,30.46,84101.0,30.84,30.84,30.43,30.46,84101.0
2016-10-14 10:30:00,30.49,30.49,30.27,30.36,71107.0,30.49,30.49,30.27,30.36,71107.0
2016-10-14 10:40:00,30.34,30.53,30.34,30.38,41675.0,30.34,30.53,30.34,30.38,41675.0
2016-10-14 10:50:00,30.38,30.45,30.34,30.39,27332.0,30.38,30.45,30.34,30.39,27332.0
2016-10-14 11:00:00,30.39,30.39,30.18,30.31,39047.0,30.39,30.39,30.18,30.31,39047.0
2016-10-14 11:10:00,30.31,30.33,30.1,30.15,45624.0,30.31,30.33,30.1,30.15,45624.0
2016-10-14 11:20:00,30.17,30.24,30.1,30.1,50818.0,30.17,30.24,30.1,30.1,50818.0
2016-10-14 11:30:00,30.08,30.21,29.9,30.2,122198.0,30.08,30.21,29.9,30.2,122198.0
2016-10-14 11:40:00,30.19,30.31,30.15,30.21,28087.0,30.19,30.31,30.15,30.21,28087.0
2016-10-14 11:50:00,30.29,30.31,30.15,30.15,29576.0,30.29,30.31,30.15,30.15,29576.0
2016-10-14 12:00:00,30.16,30.29,30.15,30.26,36555.0,30.16,30.29,30.15,30.26,36555.0
2016-10-14 12:10:00,30.25,30.26,30.05,30.06,38411.0,30.25,30.26,30.05,30.06,38411.0
2016-10-14 12:20:00,30.08,30.14,30.02,30.11,47772.0,30.08,30.14,30.02,30.11,47772.0
2016-10-14 12:30:00,30.11,30.23,30.09,30.17,82284.0,30.11,30.23,30.09,30.17,82284.0
2016-10-14 12:40:00,30.14,30.28,30.14,30.2,16441.0,30.14,30.28,30.14,30.2,16441.0
2016-10-14 12:50:00,30.2,30.22,30.16,30.18,31367.0,30.2,30.22,30.16,30.18,31367.0
2016-10-14 13:00:00,30.18,30.2,30.12,30.18,19230.0,30.18,30.2,30.12,30.18,19230.0
2016-10-14 13:10:00,30.18,30.25,30.13,30.19,12053.0,30.18,30.25,30.13,30.19,12053.0
2016-10-14 13:20:00,30.19,30.28,30.16,30.18,22594.0,30.19,30.28,30.16,30.18,22594.0
2016-10-14 13:30:00,30.18,30.22,30.11,30.2,47604.0,30.18,30.22,30.11,30.2,47604.0
2016-10-14 13:40:00,30.2,30.22,30.16,30.21,33071.0,30.2,30.22,30.16,30.21,33071.0
2016-10-14 13:50:00,30.2,30.26,30.18,30.25,13767.0,30.2,30.26,30.18,30.25,13767.0
2016-10-14 14:00:00,30.26,30.29,30.24,30.24,17578.0,30.26,30.29,30.24,30.24,17578.0
2016-10-14 14:10:00,30.25,30.33,30.24,30.33,20147.0,30.25,30.33,30.24,30.33,20147.0
2016-10-14 14:20:00,30.35,30.44,30.33,30.34,30560.0,30.35,30.44,30.33,30.34,30560.0
2016-10-14 14:30:00,30.36,30.37,30.28,30.3,33201.0,30.36,30.37,30.28,30.3,33201.0
2016-10-14 14:40:00,30.28,30.3,30.07,30.07,69891.0,30.28,30.3,30.07,30.07,69891.0
2016-10-14 14:50:00,30.07,30.07,29.98,29.98,67482.0,30.07,30.07,29.98,29.98,67482.0
2016-10-14 15:00:00,29.99,30.02,29.98,30.02,35522.0,29.99,30.02,29.98,30.02,35522.0
2016-10-14 15:10:00,30.02,30.05,30.0,30.04,30466.0,30.02,30.05,30.0,30.04,30466.0
2016-10-14 15:20:00,30.05,30.06,30.0,30.04,44466.0,30.05,30.06,30.0,30.04,44466.0
2016-10-14 15:30:00,30.04,30.11,30.04,30.09,40322.0,30.04,30.11,30.04,30.09,40322.0
2016-10-14 15:40:00,30.1,30.12,30.07,30.09,83440.0,30.1,30.12,30.07,30.09,83440.0
2016-10-14 15:50:00,30.08,30.09,30.01,30.05,189042.0,30.08,30.09,30.01,30.05,189042.0
2016-10-17 09:30:00,30.01,30.24,29.8,29.96,63384.0,30.01,30.24,29.8,29.96,63384.0
2016-10-17 09:40:00,29.98,30.12,29.68,29.71,46683.0,29.98,30.12,29.68,29.71,46683.0
2016-10-17 09:50:00,29.73,29.87,29.21,29.4,76755.0,29.73,29.87,29.21,29.4,76755.0
2016-10-17 10:00:00,29.4,29.54,29.25,29.26,162575.0,29.4,29.54,29.25,29.26,162575.0
2016-10-17 10:10:00,29.27,29.45,29.25,29.37,90377.0,29.27,29.45,29.25,29.37,90377.0
2016-10-17 10:20:00,29.36,29.53,29.25,29.25,62310.0,29.36,29.53,29.25,29.25,62310.0
2016-10-17 10:30:00,29.25,29.37,29.18,29.23,76409.0,29.25,29.37,29.18,29.23,76409.0
2016-10-17 10:40:00,29.22,29.29,29.01,29.07,94372.0,29.22,29.29,29.01,29.07,94372.0
2016-10-17 10:50:00,29.06,29.15,29.03,29.1,19927.0,29.06,29.15,29.03,29.1,19927.0
2016-10-17 11:00:00,29.11,29.16,29.0,29.05,39921.0,29.11,29.16,29.0,29.05,39921.0
2016-10-17 11:10:00,29.03,29.12,29.01,29.07,69880.0,29.03,29.12,29.01,29.07,69880.0
2016-10-17 11:20:00,29.05,29.11,28.9,29.02,76673.0,29.05,29.11,28.9,29.02,76673.0
2016-10-17 11:30:00,29.03,29.23,29.03,29.23,96445.0,29.03,29.23,29.03,29.23,96445.0
2016-10-17 11:40:00,29.21,29.31,29.15,29.18,92991.0,29.21,29.31,29.15,29.18,92991.0
2016-10-17 11:50:00,29.2,29.45,29.2,29.45,52773.0,29.2,29.45,29.2,29.45,52773.0
2016-10-17 12:00:00,29.45,29.59,29.42,29.55,48028.0,29.45,29.59,29.42,29.55,48028.0
2016-10-17 12:10:00,29.56,29.75,29.55,29.69,76199.0,29.56,29.75,29.55,29.69,76199.0
2016-10-17 12:20:00,29.7,29.91,29.67,29.9,54052.0,29.7,29.91,29.67,29.9,54052.0
2016-10-17 12:30:00,29.91,29.93,29.7,29.76,42736.0,29.91,29.93,29.7,29.76,42736.0
2016-10-17 12:40:00,29.77,29.9,29.73,29.88,62823.0,29.77,29.9,29.73,29.88,62823.0
2016-10-17 12:50:00,29.89,29.96,29.88,29.95,11310.0,29.89,29.96,29.88,29.95,11310.0
2016-10-17 13:00:00,29.95,29.96,29.77,29.81,24990.0,29.95,29.96,29.77,29.81,24990.0
2016-10-17 13:10:00,29.81,29.82,29.47,29.5,48761.0,29.81,29.82,29.47,29.5,48761.0
2016-10-17 13:20:00,29.5,29.61,29.5,29.56,38480.0,29.5,29.61,29.5,29.56,38480.0
2016-10-17 13:30:00,29.59,29.76,29.59,29.7,33077.0,29.59,29.76,29.59,29.7,33077.0
2016-10-17 13:40:00,29.7,29.76,29.65,29.68,53506.0,29.7,29.76,29.65,29.68,53506.0
2016-10-17 13:50:00,29.7,29.74,29.64,29.64,23603.0,29.7,29.74,29.64,29.64,23603.0
2016-10-17 14:00:00,29.64,29.71,29.64,29.69,35674.0,29.64,29.71,29.64,29.69,35674.0
2016-10-17 14:10:00,29.7,29.74,29.63,29.74,28116.0,29.7,29.74,29.63,29.74,28116.0
2016-10-17 14:20:00,29.75,29.95,29.73,29.92,21871.0,29.75,29.95,29.73,29.92,21871.0
2016-10-17 14:30:00,29.93,29.95,29.78,29.78,30476.0,29.93,29.95,29.78,29.78,30476.0
2016-10-17 14:40:00,29.78,29.83,29.71,29.72,19427.0,29.78,29.83,29.71,29.72,19427.0
2016-10-17 14:50:00,29.72,29.75,29.61,29.63,22551.0,29.72,29.75,29.61,29.63,22551.0
2016-10-17 15:00:00,29.63,29.66,29.58,29.59,16326.0,29.63,29.66,29.58,29.59,16326.0
2016-10-17 15:10:00,29.59,29.63,29.56,29.61,25568.0,29.59,29.63,29.56,29.61,25568.0
2016-10-17 15:20:00,29.62,29.82,29.61,29.8,36822.0,29.62,29.82,29.61,29.8,36822.0
2016-10-17 15:30:00,29.8,29.91,29.77,29.77,52994.0,29.8,29.91,29.77,29.77,52994.0
2016-10-17 15:40:00,29.77,29.81,29.75,29.8,60575.0,29.77,29.81,29.75,29.8,60575.0
2016-10-17 15:50:00,29.79,29.85,29.72,29.77,137031.0,29.79,29.85,29.72,29.77,137031.0
2016-10-18 09:30:00,30.24,30.33,29.87,29.87,47992.0,30.24,30.33,29.87,29.87,47992.0
2016-10-18 09:40:00,29.93,30.27,29.91,30.22,30106.0,29.93,30.27,29.91,30.22,30106.0
2016-10-18 09:50:00,30.22,30.35,30.17,30.32,49685.0,30.22,30.35,30.17,30.32,49685.0
2016-10-18 10:00:00,30.31,30.34,30.16,30.17,22850.0,30.31,30.34,30.16,30.17,22850.0
2016-10-18 10:10:00,30.21,30.23,30.13,30.21,21000.0,30.21,30.23,30.13,30.21,21000.0
2016-10-18 10:20:00,30.24,30.24,29.81,29.84,38175.0,30.24,30.24,29.81,29.84,38175.0
2016-10-18 10:30:00,29.85,30.04,29.69,29.92,71546.0,29.85,30.04,29.69,29.92,71546.0
2016-10-18 10:40:00,29.93,29.97,29.8,29.82,47240.0,29.93,29.97,29.8,29.82,47240.0
2016-10-18 10:50:00,29.81,29.89,29.52,29.89,57207.0,29.81,29.89,29.52,29.89,57207.0
2016-10-18 11:00:00,29.9,30.17,29.9,30.11,22725.0,29.9,30.17,29.9,30.11,22725.0
2016-10-18 11:10:00,30.12,30.12,29.98,30.04,16642.0,30.12,30.12,29.98,30.04,16642.0
2016-10-18 11:20:00,30.02,30.23,30.01,30.21,15795.0,30.02,30.23,30.01,30.21,15795.0
2016-10-18 11:30:00,30.24,30.33,30.13,30.32,25261.0,30.24,30.33,30.13,30.32,25261.0
2016-10-18 11:40:00,30.31,30.33,30.17,30.27,26238.0,30.31,30.33,30.17,30.27,26238.0
2016-10-18 11:50:00,30.27,30.49,30.27,30.39,45448.0,30.27,30.49,30.27,30.39,45448.0
2016-10-18 12:00:00,30.4,30.4,30.32,30.34,11600.0,30.4,30.4,30.32,30.34,11600.0
2016-10-18 12:10:00,30.32,30.39,30.31,30.38,25606.0,30.32,30.39,30.31,30.38,25606.0
2016-10-18 12:20:00,30.39,30.39,30.31,30.32,11700.0,30.39,30.39,30.31,30.32,11700.0
2016-10-18 12:30:00,30.31,30.36,30.24,30.24,20471.0,30.31,30.36,30.24,30.24,20471.0
2016-10-18 12:40:00,30.24,30.25,30.15,30.15,12236.0,30.24,30.25,30.15,30.15,12236.0
2016-10-18 12:50:00,30.15,30.19,30.14,30.15,10550.0,30.15,30.19,30.14,30.15,10550.0
2016-10-18 13:00:00,30.15,30.15,30.14,30.14,3221.0,30.15,30.15,30.14,30.14,3221.0
2016-10-18 13:10:00,30.14,30.14,30.06,30.1,16500.0,30.14,30.14,30.06,30.1,16500.0
2016-10-18 13:20:00,30.11,30.14,30.04,30.04,13600.0,30.11,30.14,30.04,30.04,13600.0
2016-10-18 13:30:00,30.03,30.03,29.95,29.95,19013.0,30.03,30.03,29.95,29.95,19013.0
2016-10-18 13:40:00,29.95,30.0,29.94,29.97,10019.0,29.95,30.0,29.94,29.97,10019.0
2016-10-18 13:50:00,29.97,30.02,29.96,30.01,9228.0,29.97,30.02,29.96,30.01,9228.0
2016-10-18 14:00:00,30.01,30.02,29.98,29.99,8405.0,30.01,30.02,29.98,29.99,8405.0
2016-10-18 14:10:00,29.98,29.99,29.93,29.96,6358.0,29.98,29.99,29.93,29.96,6358.0
2016-10-18 14:20:00,29.97,29.99,29.94,29.98,8803.0,29.97,29.99,29.94,29.98,8803.0
2016-10-18 14:30:00,29.99,30.06,29.98,30.02,16231.0,29.99,30.06,29.98,30.02,16231.0
2016-10-18 14:40:00,30.01,30.09,30.01,30.09,12760.0,30.01,30.09,30.01,30.09,12760.0
2016-10-18 14:50:00,30.08,30.09,30.04,30.06,15857.0,30.08,30.09,30.04,30.06,15857.0
2016-10-18 15:00:00,30.05,30.07,30.01,30.07,14417.0,30.05,30.07,30.01,30.07,14417.0
2016-10-18 15:10:00,30.06,30.08,30.05,30.07,7900.0,30.06,30.08,30.05,30.07,7900.0
2016-10-18 15:20:00,30.07,30.08,29.98,30.01,37689.0,30.07,30.08,29.98,30.01,37689.0
2016-10-18 15:30:00,30.0,30.02,29.99,30.01,31751.0,30.0,30.02,29.99,30.01,31751.0
2016-10-18 15:40:00,30.01,30.05,29.99,30.02,57875.0,30.01,30.05,29.99,30.02,57875.0
2016-10-18 15:50:00,30.01,30.02,29.97,30.0,83494.0,30.01,30.02,29.97,30.0,83494.0
2016-10-19 09:30:00,30.07,30.17,30.03,30.14,7859.0,30.07,30.17,30.03,30.14,7859.0
2016-10-19 09:40:00,30.12,30.2,30.0,30.19,16386.0,30.12,30.2,30.0,30.19,16386.0
2016-10-19 09:50:00,30.15,30.32,30.07,30.11,15742.0,30.15,30.32,30.07,30.11,15742.0
2016-10-19 10:00:00,30.11,30.12,30.07,30.12,18591.0,30.11,30.12,30.07,30.12,18591.0
2016-10-19 10:10:00,30.14,30.14,30.07,30.13,13590.0,30.14,30.14,30.07,30.13,13590.0
2016-10-19 10:20:00,30.14,30.3,30.14,30.28,14494.0,30.14,30.3,30.14,30.28,14494.0
2016-10-19 10:30:00,30.31,30.36,30.3,30.32,19743.0,30.31,30.36,30.3,30.32,19743.0
2016-10-19 10:40:00,30.31,30.47,30.31,30.4,18144.0,30.31,30.47,30.31,30.4,18144.0
2016-10-19 10:50:00,30.4,30.42,30.32,30.37,8194.0,30.4,30.42,30.32,30.37,8194.0
2016-10-19 11:00:00,30.38,30.41,30.3,30.32,24103.0,30.38,30.41,30.3,30.32,24103.0
2016-10-19 11:10:00,30.33,30.37,30.31,30.33,7970.0,30.33,30.37,30.31,30.33,7970.0
2016-10-19 11:20:00,30.34,30.44,30.33,30.44,12219.0,30.34,30.44,30.33,30.44,12219.0
2016-10-19 11:30:00,30.47,30.5,30.38,30.4,6469.0,30.47,30.5,30.38,30.4,6469.0
2016-10-19 11:40:00,30.39,30.45,30.35,30.38,6500.0,30.39,30.45,30.35,30.38,6500.0
2016-10-19 11:50:00,30.39,30.42,30.31,30.33,10495.0,30.39,30.42,30.31,30.33,10495.0
2016-10-19 12:00:00,30.33,30.37,30.28,30.35,9829.0,30.33,30.37,30.28,30.35,9829.0
2016-10-19 12:10:00,30.36,30.41,30.32,30.4,6897.0,30.36,30.41,30.32,30.4,6897.0
2016-10-19 12:20:00,30.38,30.49,30.32,30.41,16736.0,30.38,30.49,30.32,30.41,16736.0
2016-10-19 12:30:00,30.42,30.44,30.4,30.42,10341.0,30.42,30.44,30.4,30.42,10341.0
2016-10-19 12:40:00,30.41,30.45,30.4,30.44,12300.0,30.41,30.45,30.4,30.44,12300.0
2016-10-19 12:50:00,30.43,30.46,30.41,30.41,14274.0,30.43,30.46,30.41,30.41,14274.0
2016-10-19 13:00:00,30.41,30.46,30.38,30.4,8659.0,30.41,30.46,30.38,30.4,8659.0
2016-10-19 13:10:00,30.41,30.48,30.41,30.47,10749.0,30.41,30.48,30.41,30.47,10749.0
2016-10-19 13:20:00,30.48,30.48,30.44,30.45,11715.0,30.48,30.48,30.44,30.45,11715.0
2016-10-19 13:30:00,30.45,30.46,30.4,30.4,18955.0,30.45,30.46,30.4,30.4,18955.0
2016-10-19 13:40:00,30.4,30.43,30.34,30.41,11307.0,30.4,30.43,30.34,30.41,11307.0
2016-10-19 13:50:00,30.4,30.4,30.33,30.36,3627.0,30.4,30.4,30.33,30.36,3627.0
2016-10-19 14:00:00,30.39,30.42,30.36,30.4,12730.0,30.39,30.42,30.36,30.4,12730.0
2016-10-19 14:10:00,30.4,30.42,30.35,30.37,6292.0,30.4,30.42,30.35,30.37,6292.0
2016-10-19 14:20:00,30.39,30.4,30.35,30.36,15616.0,30.39,30.4,30.35,30.36,15616.0
2016-10-19 14:30:00,30.37,30.38,30.33,30.34,4001.0,30.37,30.38,30.33,30.34,4001.0
2016-10-19 14:40:00,30.35,30.4,30.35,30.4,5800.0,30.35,30.4,30.35,30.4,5800.0
2016-10-19 14:50:00,30.4,30.4,30.3,30.37,15765.0,30.4,30.4,30.3,30.37,15765.0
2016-10-19 15:00:00,30.37,30.39,30.28,30.3,10792.0,30.37,30.39,30.28,30.3,10792.0
2016-10-19 15:10:00,30.32,30.32,30.26,30.28,17952.0,30.32,30.32,30.26,30.28,17952.0
2016-10-19 15:20:00,30.28,30.3,30.22,30.22,18703.0,30.28,30.3,30.22,30.22,18703.0
2016-10-19 15:30:00,30.22,30.25,30.21,30.23,20905.0,30.22,30.25,30.21,30.23,20905.0
2016-10-19 15:40:00,30.23,30.28,30.22,30.25,29649.0,30.23,30.28,30.22,30.25,29649.0
2016-10-19 15:50:00,30.25,30.26,30.18,30.2,54516.0,30.25,30.26,30.18,30.2,54516.0
2016-10-20 09:30:00,30.08,30.26,30.06,30.11,12241.0,30.08,30.26,30.06,30.11,12241.0
2016-10-20 09:40:00,30.11,30.36,30.02,30.36,19263.0,30.11,30.36,30.02,30.36,19263.0
2016-10-20 09:50:00,30.33,30.37,30.1,30.35,7991.0,30.33,30.37,30.1,30.35,7991.0
2016-10-20 10:00:00,30.34,30.34,30.04,30.04,22473.0,30.34,30.34,30.04,30.04,22473.0
2016-10-20 10:10:00,30.03,30.11,29.9,29.9,23349.0,30.03,30.11,29.9,29.9,23349.0
2016-10-20 10:20:00,29.9,29.9,29.68,29.78,27097.0,29.9,29.9,29.68,29.78,27097.0
2016-10-20 10:30:00,29.77,29.81,29.6,29.64,25424.0,29.77,29.81,29.6,29.64,25424.0
2016-10-20 10:40:00,29.61,29.74,29.6,29.72,6848.0,29.61,29.74,29.6,29.72,6848.0
2016-10-20 10:50:00,29.76,29.78,29.64,29.7,25652.0,29.76,29.78,29.64,29.7,25652.0
2016-10-20 11:00:00,29.72,29.72,29.61,29.65,10419.0,29.72,29.72,29.61,29.65,10419.0
2016-10-20 11:10:00,29.62,29.81,29.62,29.79,20483.0,29.62,29.81,29.62,29.79,20483.0
2016-10-20 11:20:00,29.79,29.81,29.7,29.71,16645.0,29.79,29.81,29.7,29.71,16645.0
2016-10-20 11:30:00,29.74,29.74,29.58,29.59,6142.0,29.74,29.74,29.58,29.59,6142.0
2016-10-20 11:40:00,29.57,29.76,29.57,29.76,15791.0,29.57,29.76,29.57,29.76,15791.0
2016-10-20 11:50:00,29.75,29.83,29.68,29.83,16424.0,29.75,29.83,29.68,29.83,16424.0
2016-10-20 12:00:00,29.86,29.88,29.75,29.78,15387.0,29.86,29.88,29.75,29.78,15387.0
2016-10-20 12:10:00,29.77,29.81,29.72,29.77,15078.0,29.77,29.81,29.72,29.77,15078.0
2016-10-20 12:20:00,29.78,29.88,29.78,29.88,6441.0,29.78,29.88,29.78,29.88,6441.0
2016-10-20 12:30:00,29.86,29.93,29.78,29.92,21000.0,29.86,29.93,29.78,29.92,21000.0
2016-10-20 12:40:00,29.95,30.02,29.93,29.95,12697.0,29.95,30.02,29.93,29.95,12697.0
2016-10-20 12:50:00,29.93,29.93,29.83,29.9,13634.0,29.93,29.93,29.83,29.9,13634.0
2016-10-20 13:00:00,29.9,29.94,29.88,29.93,5385.0,29.9,29.94,29.88,29.93,5385.0
2016-10-20 13:10:00,29.95,29.97,29.89,29.89,46565.0,29.95,29.97,29.89,29.89,46565.0
2016-10-20 13:20:00,29.87,29.91,29.83,29.87,8872.0,29.87,29.91,29.83,29.87,8872.0
2016-10-20 13:30:00,29.88,29.96,29.88,29.93,11000.0,29.88,29.96,29.88,29.93,11000.0
2016-10-20 13:40:00,29.93,29.97,29.83,29.83,9798.0,29.93,29.97,29.83,29.83,9798.0
2016-10-20 13:50:00,29.83,29.85,29.81,29.82,8605.0,29.83,29.85,29.81,29.82,8605.0
2016-10-20 14:00:00,29.83,29.92,29.82,29.85,10049.0,29.83,29.92,29.82,29.85,10049.0
2016-10-20 14:10:00,29.85,29.89,29.83,29.88,6400.0,29.85,29.89,29.83,29.88,6400.0
2016-10-20 14:20:00,29.88,29.92,29.87,29.92,14113.0,29.88,29.92,29.87,29.92,14113.0
2016-10-20 14:30:00,29.9,29.98,29.89,29.9,61770.0,29.9,29.98,29.89,29.9,61770.0
2016-10-20 14:40:00,29.91,29.93,29.88,29.91,33483.0,29.91,29.93,29.88,29.91,33483.0
2016-10-20 14:50:00,29.91,29.92,29.88,29.89,10947.0,29.91,29.92,29.88,29.89,10947.0
2016-10-20 15:00:00,29.89,29.92,29.86,29.9,81496.0,29.89,29.92,29.86,29.9,81496.0
2016-10-20 15:10:00,29.88,29.9,29.86,29.88,7050.0,29.88,29.9,29.86,29.88,7050.0
2016-10-20 15:20:00,29.87,29.88,29.84,29.85,5898.0,29.87,29.88,29.84,29.85,5898.0
2016-10-20 15:30:00,29.84,29.87,29.83,29.86,47479.0,29.84,29.87,29.83,29.86,47479.0
2016-10-20 15:40:00,29.87,29.89,29.84,29.87,39215.0,29.87,29.89,29.84,29.87,39215.0
2016-10-20 15:50:00,29.87,29.87,29.8,29.82,90795.0,29.87,29.87,29.8,29.82,90795.0
2016-10-21 09:30:00,29.6,29.76,29.24,29.54,27087.0,29.6,29.76,29.24,29.54,27087.0
2016-10-21 09:40:00,29.52,29.63,29.43,29.62,29456.0,29.52,29.63,29.43,29.62,29456.0
2016-10-21 09:50:00,29.62,29.74,29.62,29.69,54463.0,29.62,29.74,29.62,29.69,54463.0
2016-10-21 10:00:00,29.69,29.7,29.55,29.55,21272.0,29.69,29.7,29.55,29.55,21272.0
2016-10-21 10:10:00,29.54,29.55,29.36,29.47,30777.0,29.54,29.55,29.36,29.47,30777.0
2016-10-21 10:20:00,29.47,29.47,29.26,29.3,45640.0,29.47,29.47,29.26,29.3,45640.0
2016-10-21 10:30:00,29.31,29.34,29.19,29.24,51404.0,29.31,29.34,29.19,29.24,51404.0
2016-10-21 10:40:00,29.23,29.5,29.23,29.45,115659.0,29.23,29.5,29.23,29.45,115659.0
2016-10-21 10:50:00,29.45,29.51,29.34,29.44,106673.0,29.45,29.51,29.34,29.44,106673.0
2016-10-21 11:00:00,29.44,29.47,29.33,29.35,56552.0,29.44,29.47,29.33,29.35,56552.0
2016-10-21 11:10:00,29.39,29.42,29.32,29.39,28197.0,29.39,29.42,29.32,29.39,28197.0
2016-10-21 11:20:00,29.38,29.52,29.37,29.52,26965.0,29.38,29.52,29.37,29.52,26965.0
2016-10-21 11:30:00,29.52,29.75,29.52,29.73,42257.0,29.52,29.75,29.52,29.73,42257.0
2016-10-21 11:40:00,29.74,29.76,29.6,29.67,32808.0,29.74,29.76,29.6,29.67,32808.0
2016-10-21 11:50:00,29.67,29.67,29.58,29.61,61956.0,29.67,29.67,29.58,29.61,61956.0
2016-10-21 12:00:00,29.61,29.73,29.6,29.72,16445.0,29.61,29.73,29.6,29.72,16445.0
2016-10-21 12:10:00,29.71,29.72,29.61,29.62,12677.0,29.71,29.72,29.61,29.62,12677.0
2016-10-21 12:20:00,29.62,29.63,29.56,29.57,13713.0,29.62,29.63,29.56,29.57,13713.0
2016-10-21 12:30:00,29.58,29.6,29.57,29.57,11628.0,29.58,29.6,29.57,29.57,11628.0
2016-10-21 12:40:00,29.58,29.58,29.49,29.5,12304.0,29.58,29.58,29.49,29.5,12304.0
2016-10-21 12:50:00,29.49,29.5,29.34,29.36,16593.0,29.49,29.5,29.34,29.36,16593.0
2016-10-21 13:00:00,29.36,29.46,29.36,29.46,19689.0,29.36,29.46,29.36,29.46,19689.0
2016-10-21 13:10:00,29.46,29.47,29.43,29.47,13700.0,29.46,29.47,29.43,29.47,13700.0
2016-10-21 13:20:00,29.46,29.52,29.46,29.49,12541.0,29.46,29.52,29.46,29.49,12541.0
2016-10-21 13:30:00,29.49,29.49,29.44,29.45,18588.0,29.49,29.49,29.44,29.45,18588.0
2016-10-21 13:40:00,29.45,29.51,29.45,29.49,13668.0,29.45,29.51,29.45,29.49,13668.0
2016-10-21 13:50:00,29.49,29.51,29.48,29.5,13785.0,29.49,29.51,29.48,29.5,13785.0
2016-10-21 14:00:00,29.49,29.52,29.49,29.49,26597.0,29.49,29.52,29.49,29.49,26597.0
2016-10-21 14:10:00,29.49,29.49,29.41,29.42,15753.0,29.49,29.49,29.41,29.42,15753.0
2016-10-21 14:20:00,29.43,29.45,29.37,29.39,18026.0,29.43,29.45,29.37,29.39,18026.0
2016-10-21 14:30:00,29.39,29.4,29.36,29.39,18594.0,29.39,29.4,29.36,29.39,18594.0
2016-10-21 14:40:00,29.38,29.4,29.37,29.39,18581.0,29.38,29.4,29.37,29.39,18581.0
2016-10-21 14:50:00,29.4,29.56,29.39,29.5,42231.0,29.4,29.56,29.39,29.5,42231.0
2016-10-21 15:00:00,29.5,29.5,29.45,29.48,11932.0,29.5,29.5,29.45,29.48,11932.0
2016-10-21 15:10:00,29.48,29.51,29.46,29.46,14177.0,29.48,29.51,29.46,29.46,14177.0
2016-10-21 15:20:00,29.45,29.46,29.42,29.43,20575.0,29.45,29.46,29.42,29.43,20575.0
2016-10-21 15:30:00,29.43,29.44,29.39,29.42,33038.0,29.43,29.44,29.39,29.42,33038.0
2016-10-21 15:40:00,29.41,29.43,29.38,29.41,35763.0,29.41,29.43,29.38,29.41,35763.0
2016-10-21 15:50:00,29.41,29.49,29.4,29.46,98182.0,29.41,29.49,29.4,29.46,98182.0
2016-10-24 09:30:00,30.01,30.05,29.78,30.05,28589.0,30.01,30.05,29.78,30.05,28589.0
2016-10-24 09:40:00,30.07,30.15,29.79,29.88,19984.0,30.07,30.15,29.79,29.88,19984.0
2016-10-24 09:50:00,29.9,29.94,29.81,29.89,13330.0,29.9,29.94,29.81,29.89,13330.0
2016-10-24 10:00:00,29.92,29.94,29.87,29.88,23375.0,29.92,29.94,29.87,29.88,23375.0
2016-10-24 10:10:00,29.89,29.96,29.79,29.84,11450.0,29.89,29.96,29.79,29.84,11450.0
2016-10-24 10:20:00,29.85,29.93,29.8,29.8,8988.0,29.85,29.93,29.8,29.8,8988.0
2016-10-24 10:30:00,29.82,29.94,29.8,29.83,17280.0,29.82,29.94,29.8,29.83,17280.0
2016-10-24 10:40:00,29.84,29.91,29.75,29.9,14516.0,29.84,29.91,29.75,29.9,14516.0
2016-10-24 10:50:00,29.89,30.0,29.86,30.0,8974.0,29.89,30.0,29.86,30.0,8974.0
2016-10-24 11:00:00,29.97,30.08,29.93,30.07,12580.0,29.97,30.08,29.93,30.07,12580.0
2016-10-24 11:10:00,30.05,30.14,30.02,30.13,20470.0,30.05,30.14,30.02,30.13,20470.0
2016-10-24 11:20:00,30.1,30.1,29.96,29.96,12248.0,30.1,30.1,29.96,29.96,12248.0
2016-10-24 11:30:00,29.97,29.99,29.92,29.92,8198.0,29.97,29.99,29.92,29.92,8198.0
2016-10-24 11:40:00,29.93,29.94,29.89,29.93,10244.0,29.93,29.94,29.89,29.93,10244.0
2016-10-24 11:50:00,29.95,30.0,29.93,29.97,10770.0,29.95,30.0,29.93,29.97,10770.0
2016-10-24 12:00:00,29.98,29.98,29.89,29.91,11187.0,29.98,29.98,29.89,29.91,11187.0
2016-10-24 12:10:00,29.9,29.94,29.85,29.86,13905.0,29.9,29.94,29.85,29.86,13905.0
2016-10-24 12:20:00,29.86,29.87,29.78,29.79,14505.0,29.86,29.87,29.78,29.79,14505.0
2016-10-24 12:30:00,29.78,29.78,29.66,29.66,9098.0,29.78,29.78,29.66,29.66,9098.0
2016-10-24 12:40:00,29.67,29.68,29.64,29.66,9239.0,29.67,29.68,29.64,29.66,9239.0
2016-10-24 12:50:00,29.68,29.76,29.68,29.76,4900.0,29.68,29.76,29.68,29.76,4900.0
2016-10-24 13:00:00,29.78,29.92,29.78,29.83,36849.0,29.78,29.92,29.78,29.83,36849.0
2016-10-24 13:10:00,29.82,29.82,29.77,29.8,5900.0,29.82,29.82,29.77,29.8,5900.0
2016-10-24 13:20:00,29.8,29.81,29.78,29.79,4900.0,29.8,29.81,29.78,29.79,4900.0
2016-10-24 13:30:00,29.84,29.87,29.8,29.85,4450.0,29.84,29.87,29.8,29.85,4450.0
2016-10-24 13:40:00,29.87,29.89,29.84,29.86,12200.0,29.87,29.89,29.84,29.86,12200.0
2016-10-24 13:50:00,29.85,29.88,29.83,29.86,4948.0,29.85,29.88,29.83,29.86,4948.0
2016-10-24 14:00:00,29.85,29.86,29.82,29.84,6001.0,29.85,29.86,29.82,29.84,6001.0
2016-10-24 14:10:00,29.84,29.85,29.78,29.8,6594.0,29.84,29.85,29.78,29.8,6594.0
2016-10-24 14:20:00,29.8,29.81,29.75,29.75,6747.0,29.8,29.81,29.75,29.75,6747.0
2016-10-24 14:30:00,29.77,29.85,29.76,29.82,13927.0,29.77,29.85,29.76,29.82,13927.0
2016-10-24 14:40:00,29.83,29.85,29.82,29.83,5848.0,29.83,29.85,29.82,29.83,5848.0
2016-10-24 14:50:00,29.83,29.84,29.81,29.83,7050.0,29.83,29.84,29.81,29.83,7050.0
2016-10-24 15:00:00,29.84,29.84,29.8,29.81,9285.0,29.84,29.84,29.8,29.81,9285.0
2016-10-24 15:10:00,29.81,29.82,29.77,29.77,8885.0,29.81,29.82,29.77,29.77,8885.0
2016-10-24 15:20:00,29.77,29.78,29.72,29.74,12185.0,29.77,29.78,29.72,29.74,12185.0
2016-10-24 15:30:00,29.73,29.75,29.71,29.75,20616.0,29.73,29.75,29.71,29.75,20616.0
2016-10-24 15:40:00,29.76,29.85,29.76,29.83,16971.0,29.76,29.85,29.76,29.83,16971.0
2016-10-24 15:50:00,29.84,29.86,29.83,29.84,39430.0,29.84,29.86,29.83,29.84,39430.0
2016-10-25 09:30:00,29.55,29.78,29.47,29.6,15502.0,29.55,29.78,29.47,29.6,15502.0
2016-10-25 09:40:00,29.63,29.89,29.63,29.71,20363.0,29.63,29.89,29.63,29.71,20363.0
2016-10-25 09:50:00,29.71,29.72,29.38,29.46,18515.0,29.71,29.72,29.38,29.46,18515.0
2016-10-25 10:00:00,29.46,29.64,29.41,29.6,10696.0,29.46,29.64,29.41,29.6,10696.0
2016-10-25 10:10:00,29.6,29.64,29.56,29.57,5867.0,29.6,29.64,29.56,29.57,5867.0
2016-10-25 10:20:00,29.56,29.58,29.48,29.53,13514.0,29.56,29.58,29.48,29.53,13514.0
2016-10-25 10:30:00,29.53,29.57,29.49,29.5,4369.0,29.53,29.57,29.49,29.5,4369.0
2016-10-25 10:40:00,29.52,29.52,29.27,29.32,19065.0,29.52,29.52,29.27,29.32,19065.0
2016-10-25 10:50:00,29.32,29.43,29.29,29.38,14135.0,29.32,29.43,29.29,29.38,14135.0
2016-10-25 11:00:00,29.37,29.37,29.26,29.28,12772.0,29.37,29.37,29.26,29.28,12772.0
2016-10-25 11:10:00,29.27,29.28,29.19,29.19,24001.0,29.27,29.28,29.19,29.19,24001.0
2016-10-25 11:20:00,29.18,29.23,29.1,29.19,20093.0,29.18,29.23,29.1,29.19,20093.0
2016-10-25 11:30:00,29.2,29.21,29.13,29.13,22418.0,29.2,29.21,29.13,29.13,22418.0
2016-10-25 11:40:00,29.14,29.18,29.05,29.15,19431.0,29.14,29.18,29.05,29.15,19431.0
2016-10-25 11:50:00,29.13,29.13,29.04,29.08,16889.0,29.13,29.13,29.04,29.08,16889.0
2016-10-25 12:00:00,29.08,29.13,29.04,29.06,10803.0,29.08,29.13,29.04,29.06,10803.0
2016-10-25 12:10:00,29.06,29.15,29.06,29.15,13930.0,29.06,29.15,29.06,29.15,13930.0
2016-10-25 12:20:00,29.14,29.19,29.13,29.16,20230.0,29.14,29.19,29.13,29.16,20230.0
2016-10-25 12:30:00,29.16,29.2,29.14,29.19,6620.0,29.16,29.2,29.14,29.19,6620.0
2016-10-25 12:40:00,29.2,29.21,29.18,29.2,4830.0,29.2,29.21,29.18,29.2,4830.0
2016-10-25 12:50:00,29.22,29.23,29.19,29.21,7708.0,29.22,29.23,29.19,29.21,7708.0
2016-10-25 13:00:00,29.21,29.29,29.2,29.27,14776.0,29.21,29.29,29.2,29.27,14776.0
2016-10-25 13:10:00,29.27,29.28,29.22,29.24,9824.0,29.27,29.28,29.22,29.24,9824.0
2016-10-25 13:20:00,29.28,29.38,29.28,29.38,9990.0,29.28,29.38,29.28,29.38,9990.0
2016-10-25 13:30:00,29.36,29.41,29.36,29.39,7953.0,29.36,29.41,29.36,29.39,7953.0
2016-10-25 13:40:00,29.41,29.41,29.36,29.37,4300.0,29.41,29.41,29.36,29.37,4300.0
2016-10-25 13:50:00,29.35,29.44,29.32,29.34,31395.0,29.35,29.44,29.32,29.34,31395.0
2016-10-25 14:00:00,29.33,29.33,29.25,29.31,3206.0,29.33,29.33,29.25,29.31,3206.0
2016-10-25 14:10:00,29.33,29.33,29.28,29.28,3600.0,29.33,29.33,29.28,29.28,3600.0
2016-10-25 14:20:00,29.28,29.28,29.22,29.26,11482.0,29.28,29.28,29.22,29.26,11482.0
2016-10-25 14:30:00,29.24,29.24,29.15,29.16,6970.0,29.24,29.24,29.15,29.16,6970.0
2016-10-25 14:40:00,29.15,29.18,29.11,29.15,6490.0,29.15,29.18,29.11,29.15,6490.0
2016-10-25 14:50:00,29.12,29.21,29.12,29.2,18765.0,29.12,29.21,29.12,29.2,18765.0
2016-10-25 15:00:00,29.2,29.21,29.15,29.16,6200.0,29.2,29.21,29.15,29.16,6200.0
2016-10-25 15:10:00,29.15,29.17,29.13,29.15,9907.0,29.15,29.17,29.13,29.15,9907.0
2016-10-25 15:20:00,29.15,29.16,29.14,29.14,9700.0,29.15,29.16,29.14,29.14,9700.0
2016-10-25 15:30:00,29.15,29.15,29.11,29.11,24125.0,29.15,29.15,29.11,29.11,24125.0
2016-10-25 15:40:00,29.11,29.12,29.07,29.1,27122.0,29.11,29.12,29.07,29.1,27122.0
2016-10-25 15:50:00,29.1,29.11,29.08,29.09,53821.0,29.1,29.11,29.08,29.09,53821.0
2016-10-26 09:30:00,29.0,29.04,28.61,29.03,44356.0,29.0,29.04,28.61,29.03,44356.0
2016-10-26 09:40:00,29.03,29.1,28.91,28.94,17712.0,29.03,29.1,28.91,28.94,17712.0
2016-10-26 09:50:00,28.93,28.98,28.64,28.69,32091.0,28.93,28.98,28.64,28.69,32091.0
2016-10-26 10:00:00,28.72,28.79,28.68,28.68,10585.0,28.72,28.79,28.68,28.68,10585.0
2016-10-26 10:10:00,28.69,28.79,28.69,28.71,5156.0,28.69,28.79,28.69,28.71,5156.0
2016-10-26 10:20:00,28.72,28.75,28.65,28.69,12118.0,28.72,28.75,28.65,28.69,12118.0
2016-10-26 10:30:00,28.69,28.96,28.69,28.91,19585.0,28.69,28.96,28.69,28.91,19585.0
2016-10-26 10:40:00,28.89,29.01,28.87,28.95,26348.0,28.89,29.01,28.87,28.95,26348.0
2016-10-26 10:50:00,28.95,29.11,28.93,29.11,10272.0,28.95,29.11,28.93,29.11,10272.0
2016-10-26 11:00:00,29.07,29.21,29.06,29.21,13600.0,29.07,29.21,29.06,29.21,13600.0
2016-10-26 11:10:00,29.21,29.29,29.2,29.23,10680.0,29.21,29.29,29.2,29.23,10680.0
2016-10-26 11:20:00,29.23,29.23,29.12,29.14,17095.0,29.23,29.23,29.12,29.14,17095.0
2016-10-26 11:30:00,29.15,29.16,29.08,29.15,9425.0,29.15,29.16,29.08,29.15,9425.0
2016-10-26 11:40:00,29.15,29.19,29.1,29.17,20100.0,29.15,29.19,29.1,29.17,20100.0
2016-10-26 11:50:00,29.19,29.21,29.11,29.11,9270.0,29.19,29.21,29.11,29.11,9270.0
2016-10-26 12:00:00,29.11,29.16,29.1,29.13,9591.0,29.11,29.16,29.1,29.13,9591.0
2016-10-26 12:10:00,29.11,29.15,29.1,29.13,3845.0,29.11,29.15,29.1,29.13,3845.0
2016-10-26 12:20:00,29.14,29.2,29.13,29.17,14157.0,29.14,29.2,29.13,29.17,14157.0
2016-10-26 12:30:00,29.18,29.22,29.17,29.21,13301.0,29.18,29.22,29.17,29.21,13301.0
2016-10-26 12:40:00,29.22,29.3,29.21,29.29,11350.0,29.22,29.3,29.21,29.29,11350.0
2016-10-26 12:50:00,29.29,29.3,29.2,29.2,9200.0,29.29,29.3,29.2,29.2,9200.0
2016-10-26 13:00:00,29.21,29.26,29.16,29.16,11982.0,29.21,29.26,29.16,29.16,11982.0
2016-10-26 13:10:00,29.14,29.15,29.09,29.12,12633.0,29.14,29.15,29.09,29.12,12633.0
2016-10-26 13:20:00,29.12,29.13,29.06,29.08,14105.0,29.12,29.13,29.06,29.08,14105.0
2016-10-26 13:30:00,29.08,29.1,29.06,29.09,15650.0,29.08,29.1,29.06,29.09,15650.0
2016-10-26 13:40:00,29.09,29.1,29.04,29.07,41002.0,29.09,29.1,29.04,29.07,41002.0
2016-10-26 13:50:00,29.06,29.12,29.05,29.12,17647.0,29.06,29.12,29.05,29.12,17647.0
2016-10-26 14:00:00,29.14,29.18,29.08,29.1,17229.0,29.14,29.18,29.08,29.1,17229.0
2016-10-26 14:10:00,29.07,29.11,29.0,29.0,10298.0,29.07,29.11,29.0,29.0,10298.0
2016-10-26 14:20:00,29.01,29.05,28.98,28.98,9893.0,29.01,29.05,28.98,28.98,9893.0
2016-10-26 14:30:00,28.99,28.99,28.93,28.95,10262.0,28.99,28.99,28.93,28.95,10262.0
2016-10-26 14:40:00,28.98,28.98,28.88,28.9,15263.0,28.98,28.98,28.88,28.9,15263.0
2016-10-26 14:50:00,28.87,28.96,28.81,28.95,17052.0,28.87,28.96,28.81,28.95,17052.0
2016-10-26 15:00:00,28.93,28.93,28.87,28.9,20798.0,28.93,28.93,28.87,28.9,20798.0
2016-10-26 15:10:00,28.91,28.92,28.83,28.84,19893.0,28.91,28.92,28.83,28.84,19893.0
2016-10-26 15:20:00,28.83,28.96,28.83,28.92,35250.0,28.83,28.96,28.83,28.92,35250.0
2016-10-26 15:30:00,28.91,28.98,28.9,28.97,28878.0,28.91,28.98,28.9,28.97,28878.0
2016-10-26 15:40:00,28.98,28.99,28.94,28.95,43137.0,28.98,28.99,28.94,28.95,43137.0
2016-10-26 15:50:00,28.94,28.95,28.89,28.92,66455.0,28.94,28.95,28.89,28.92,66455.0
2016-10-27 09:30:00,29.0,29.57,29.0,29.26,31633.0,29.0,29.57,29.0,29.26,31633.0
2016-10-27 09:40:00,29.16,29.16,29.01,29.07,16948.0,29.16,29.16,29.01,29.07,16948.0
2016-10-27 09:50:00,29.07,29.2,28.92,29.06,24740.0,29.07,29.2,28.92,29.06,24740.0
2016-10-27 10:00:00,29.0,29.03,28.82,28.83,11092.0,29.0,29.03,28.82,28.83,11092.0
2016-10-27 10:10:00,28.81,28.85,28.61,28.61,36744.0,28.81,28.85,28.61,28.61,36744.0
2016-10-27 10:20:00,28.63,28.65,28.53,28.59,18010.0,28.63,28.65,28.53,28.59,18010.0
2016-10-27 10:30:00,28.61,28.64,28.54,28.54,11262.0,28.61,28.64,28.54,28.54,11262.0
2016-10-27 10:40:00,28.54,28.66,28.53,28.61,22486.0,28.54,28.66,28.53,28.61,22486.0
2016-10-27 10:50:00,28.66,28.74,28.53,28.55,24793.0,28.66,28.74,28.53,28.55,24793.0
2016-10-27 11:00:00,28.55,28.55,28.41,28.46,23534.0,28.55,28.55,28.41,28.46,23534.0
2016-10-27 11:10:00,28.48,28.49,28.44,28.45,7755.0,28.48,28.49,28.44,28.45,7755.0
2016-10-27 11:20:00,28.44,28.45,28.38,28.38,13697.0,28.44,28.45,28.38,28.38,13697.0
2016-10-27 11:30:00,28.38,28.39,28.2,28.24,24995.0,28.38,28.39,28.2,28.24,24995.0
2016-10-27 11:40:00,28.23,28.24,28.1,28.16,40215.0,28.23,28.24,28.1,28.16,40215.0
2016-10-27 11:50:00,28.18,28.53,28.18,28.48,38937.0,28.18,28.53,28.18,28.48,38937.0
2016-10-27 12:00:00,28.46,28.48,28.39,28.4,73105.0,28.46,28.48,28.39,28.4,73105.0
2016-10-27 12:10:00,28.4,28.5,28.38,28.4,27424.0,28.4,28.5,28.38,28.4,27424.0
2016-10-27 12:20:00,28.38,28.39,28.33,28.34,12153.0,28.38,28.39,28.33,28.34,12153.0
2016-10-27 12:30:00,28.32,28.33,28.22,28.25,17429.0,28.32,28.33,28.22,28.25,17429.0
2016-10-27 12:40:00,28.22,28.25,28.17,28.25,20711.0,28.22,28.25,28.17,28.25,20711.0
2016-10-27 12:50:00,28.27,28.28,28.24,28.25,15575.0,28.27,28.28,28.24,28.25,15575.0
2016-10-27 13:00:00,28.25,28.29,28.25,28.26,10354.0,28.25,28.29,28.25,28.26,10354.0
2016-10-27 13:10:00,28.27,28.31,28.24,28.26,8940.0,28.27,28.31,28.24,28.26,8940.0
2016-10-27 13:20:00,28.26,28.28,28.18,28.18,11436.0,28.26,28.28,28.18,28.18,11436.0
2016-10-27 13:30:00,28.17,28.19,28.1,28.19,22355.0,28.17,28.19,28.1,28.19,22355.0
2016-10-27 13:40:00,28.19,28.19,28.1,28.12,13419.0,28.19,28.19,28.1,28.12,13419.0
2016-10-27 13:50:00,28.11,28.16,28.09,28.14,18032.0,28.11,28.16,28.09,28.14,18032.0
2016-10-27 14:00:00,28.13,28.18,28.08,28.18,18899.0,28.13,28.18,28.08,28.18,18899.0
2016-10-27 14:10:00,28.18,28.27,28.12,28.26,26010.0,28.18,28.27,28.12,28.26,26010.0
2016-10-27 14:20:00,28.24,28.26,28.22,28.23,9646.0,28.24,28.26,28.22,28.23,9646.0
2016-10-27 14:30:00,28.22,28.24,28.15,28.24,9200.0,28.22,28.24,28.15,28.24,9200.0
2016-10-27 14:40:00,28.24,28.24,28.12,28.14,36940.0,28.24,28.24,28.12,28.14,36940.0
2016-10-27 14:50:00,28.14,28.17,28.13,28.15,14695.0,28.14,28.17,28.13,28.15,14695.0
2016-10-27 15:00:00,28.16,28.22,28.16,28.2,12544.0,28.16,28.22,28.16,28.2,12544.0
2016-10-27 15:10:00,28.19,28.23,28.13,28.13,51065.0,28.19,28.23,28.13,28.13,51065.0
2016-10-27 15:20:00,28.12,28.17,28.11,28.14,50761.0,28.12,28.17,28.11,28.14,50761.0
2016-10-27 15:30:00,28.13,28.16,28.13,28.13,62359.0,28.13,28.16,28.13,28.13,62359.0
2016-10-27 15:40:00,28.13,28.16,28.1,28.14,69049.0,28.13,28.16,28.1,28.14,69049.0
2016-10-27 15:50:00,28.14,28.19,28.12,28.17,120253.0,28.14,28.19,28.12,28.17,120253.0
2016-10-28 09:30:00,28.14,28.66,28.14,28.65,57723.0,28.14,28.66,28.14,28.65,57723.0
2016-10-28 09:40:00,28.66,29.0,28.59,28.99,69475.0,28.66,29.0,28.59,28.99,69475.0
2016-10-28 09:50:00,28.99,29.12,28.86,28.86,55767.0,28.99,29.12,28.86,28.86,55767.0
2016-10-28 10:00:00,28.91,28.92,28.77,28.77,32497.0,28.91,28.92,28.77,28.77,32497.0
2016-10-28 10:10:00,28.79,28.92,28.77,28.79,42063.0,28.79,28.92,28.77,28.79,42063.0
2016-10-28 10:20:00,28.79,28.85,28.74,28.82,42268.0,28.79,28.85,28.74,28.82,42268.0
2016-10-28 10:30:00,28.83,28.85,28.62,28.62,88494.0,28.83,28.85,28.62,28.62,88494.0
2016-10-28 10:40:00,28.65,28.65,28.57,28.6,50763.0,28.65,28.65,28.57,28.6,50763.0
2016-10-28 10:50:00,28.57,28.57,28.45,28.52,22636.0,28.57,28.57,28.45,28.52,22636.0
2016-10-28 11:00:00,28.55,28.7,28.55,28.66,21793.0,28.55,28.7,28.55,28.66,21793.0
2016-10-28 11:10:00,28.66,28.76,28.66,28.71,26300.0,28.66,28.76,28.66,28.71,26300.0
2016-10-28 11:20:00,28.7,28.78,28.7,28.74,21660.0,28.7,28.78,28.7,28.74,21660.0
2016-10-28 11:30:00,28.73,28.84,28.73,28.74,23767.0,28.73,28.84,28.73,28.74,23767.0
2016-10-28 11:40:00,28.74,28.9,28.73,28.81,16862.0,28.74,28.9,28.73,28.81,16862.0
2016-10-28 11:50:00,28.79,28.87,28.7,28.71,17840.0,28.79,28.87,28.7,28.71,17840.0
2016-10-28 12:00:00,28.74,29.04,28.71,29.0,36998.0,28.74,29.04,28.71,29.0,36998.0
2016-10-28 12:10:00,29.0,29.09,28.95,29.09,23944.0,29.0,29.09,28.95,29.09,23944.0
2016-10-28 12:20:00,29.1,29.14,29.09,29.12,10087.0,29.1,29.14,29.09,29.12,10087.0
2016-10-28 12:30:00,29.13,29.65,29.12,29.49,377179.0,29.13,29.65,29.12,29.49,377179.0
2016-10-28 12:40:00,29.49,29.72,29.2,29.21,216289.0,29.49,29.72,29.2,29.21,216289.0
2016-10-28 12:50:00,29.23,29.33,29.16,29.31,73067.0,29.23,29.33,29.16,29.31,73067.0
2016-10-28 13:00:00,29.29,29.29,28.79,28.81,134925.0,29.29,29.29,28.79,28.81,134925.0
2016-10-28 13:10:00,28.82,28.95,28.72,28.89,27058.0,28.82,28.95,28.72,28.89,27058.0
2016-10-28 13:20:00,28.9,28.96,28.7,28.77,35088.0,28.9,28.96,28.7,28.77,35088.0
2016-10-28 13:30:00,28.75,28.84,28.61,28.65,42540.0,28.75,28.84,28.61,28.65,42540.0
2016-10-28 13:40:00,28.65,28.79,28.51,28.52,54669.0,28.65,28.79,28.51,28.52,54669.0
2016-10-28 13:50:00,28.51,28.65,28.37,28.52,45669.0,28.51,28.65,28.37,28.52,45669.0
2016-10-28 14:00:00,28.53,28.59,28.47,28.53,44554.0,28.53,28.59,28.47,28.53,44554.0
2016-10-28 14:10:00,28.56,28.73,28.54,28.57,41575.0,28.56,28.73,28.54,28.57,41575.0
2016-10-28 14:20:00,28.59,28.73,28.57,28.71,24164.0,28.59,28.73,28.57,28.71,24164.0
2016-10-28 14:30:00,28.71,28.94,28.63,28.83,52470.0,28.71,28.94,28.63,28.83,52470.0
2016-10-28 14:40:00,28.81,28.92,28.8,28.88,23060.0,28.81,28.92,28.8,28.88,23060.0
2016-10-28 14:50:00,28.88,29.15,28.85,29.11,50276.0,28.88,29.15,28.85,29.11,50276.0
2016-10-28 15:00:00,29.11,29.13,28.9,29.0,40928.0,29.11,29.13,28.9,29.0,40928.0
2016-10-28 15:10:00,29.0,29.04,28.92,29.0,34532.0,29.0,29.04,28.92,29.0,34532.0
2016-10-28 15:20:00,29.01,29.2,29.0,29.14,26014.0,29.01,29.2,29.0,29.14,26014.0
2016-10-28 15:30:00,29.14,29.17,29.07,29.11,52475.0,29.14,29.17,29.07,29.11,52475.0
2016-10-28 15:40:00,29.1,29.11,29.0,29.07,50236.0,29.1,29.11,29.0,29.07,50236.0
2016-10-28 15:50:00,29.07,29.09,28.96,29.02,115089.0,29.07,29.09,28.96,29.02,115089.0
2016-10-31 09:30:00,29.11,29.4,29.04,29.3,17555.0,29.11,29.4,29.04,29.3,17555.0
2016-10-31 09:40:00,29.38,29.4,29.08,29.12,17960.0,29.38,29.4,29.08,29.12,17960.0
2016-10-31 09:50:00,29.13,29.34,29.07,29.1,64115.0,29.13,29.34,29.07,29.1,64115.0
2016-10-31 10:00:00,29.15,29.15,29.0,29.0,24355.0,29.15,29.15,29.0,29.0,24355.0
2016-10-31 10:10:00,29.0,29.03,28.91,28.96,15415.0,29.0,29.03,28.91,28.96,15415.0
2016-10-31 10:20:00,28.95,29.14,28.95,29.14,5849.0,28.95,29.14,28.95,29.14,5849.0
2016-10-31 10:30:00,29.17,29.17,29.0,29.01,8000.0,29.17,29.17,29.0,29.01,8000.0
2016-10-31 10:40:00,29.01,29.11,28.99,29.11,19060.0,29.01,29.11,28.99,29.11,19060.0
2016-10-31 10:50:00,29.07,29.22,29.01,29.09,9100.0,29.07,29.22,29.01,29.09,9100.0
2016-10-31 11:00:00,29.09,29.15,29.09,29.09,7700.0,29.09,29.15,29.09,29.09,7700.0
2016-10-31 11:10:00,29.1,29.12,28.97,29.02,25800.0,29.1,29.12,28.97,29.02,25800.0
2016-10-31 11:20:00,29.03,29.05,28.98,29.05,17121.0,29.03,29.05,28.98,29.05,17121.0
2016-10-31 11:30:00,29.06,29.11,29.0,29.02,15748.0,29.06,29.11,29.0,29.02,15748.0
2016-10-31 11:40:00,29.02,29.09,29.0,29.04,6805.0,29.02,29.09,29.0,29.04,6805.0
2016-10-31 11:50:00,29.0,29.11,29.0,29.04,9619.0,29.0,29.11,29.0,29.04,9619.0
2016-10-31 12:00:00,29.07,29.08,29.0,29.02,16405.0,29.07,29.08,29.0,29.02,16405.0
2016-10-31 12:10:00,29.04,29.08,29.01,29.02,5818.0,29.04,29.08,29.01,29.02,5818.0
2016-10-31 12:20:00,29.03,29.08,29.02,29.05,10571.0,29.03,29.08,29.02,29.05,10571.0
2016-10-31 12:30:00,29.06,29.11,29.03,29.05,8609.0,29.06,29.11,29.03,29.05,8609.0
2016-10-31 12:40:00,29.04,29.11,29.01,29.08,16624.0,29.04,29.11,29.01,29.08,16624.0
2016-10-31 12:50:00,29.09,29.09,29.04,29.06,6994.0,29.09,29.09,29.04,29.06,6994.0
2016-10-31 13:00:00,29.05,29.08,29.02,29.02,14338.0,29.05,29.08,29.02,29.02,14338.0
2016-10-31 13:10:00,29.02,29.02,28.93,28.93,9877.0,29.02,29.02,28.93,28.93,9877.0
2016-10-31 13:20:00,28.93,28.97,28.9,28.95,9413.0,28.93,28.97,28.9,28.95,9413.0
2016-10-31 13:30:00,28.95,28.95,28.92,28.93,5655.0,28.95,28.95,28.92,28.93,5655.0
2016-10-31 13:40:00,28.95,28.97,28.92,28.94,7403.0,28.95,28.97,28.92,28.94,7403.0
2016-10-31 13:50:00,28.93,28.93,28.86,28.88,11627.0,28.93,28.93,28.86,28.88,11627.0
2016-10-31 14:00:00,28.88,28.88,28.83,28.84,7829.0,28.88,28.88,28.83,28.84,7829.0
2016-10-31 14:10:00,28.84,28.88,28.83,28.87,7308.0,28.84,28.88,28.83,28.87,7308.0
2016-10-31 14:20:00,28.86,28.87,28.82,28.83,16025.0,28.86,28.87,28.82,28.83,16025.0
2016-10-31 14:30:00,28.83,28.89,28.83,28.89,11766.0,28.83,28.89,28.83,28.89,11766.0
2016-10-31 14:40:00,28.88,28.9,28.85,28.87,19768.0,28.88,28.9,28.85,28.87,19768.0
2016-10-31 14:50:00,28.85,28.91,28.85,28.91,23934.0,28.85,28.91,28.85,28.91,23934.0
2016-10-31 15:00:00,28.9,28.95,28.89,28.94,12374.0,28.9,28.95,28.89,28.94,12374.0
2016-10-31 15:10:00,28.95,29.0,28.95,29.0,10299.0,28.95,29.0,28.95,29.0,10299.0
2016-10-31 15:20:00,29.0,29.04,29.0,29.0,16505.0,29.0,29.04,29.0,29.0,16505.0
2016-10-31 15:30:00,29.01,29.02,28.99,28.99,32163.0,29.01,29.02,28.99,28.99,32163.0
2016-10-31 15:40:00,29.0,29.02,28.99,29.0,89486.0,29.0,29.02,28.99,29.0,89486.0
2016-10-31 15:50:00,29.01,29.01,28.86,28.97,103497.0,29.01,29.01,28.86,28.97,103497.0
2016-11-01 09:30:00,29.02,29.19,28.75,29.13,28533.0,29.02,29.19,28.75,29.13,28533.0
2016-11-01 09:40:00,29.09,29.18,29.0,29.1,9947.0,29.09,29.18,29.0,29.1,9947.0
2016-11-01 09:50:00,29.08,29.12,29.02,29.04,13194.0,29.08,29.12,29.02,29.04,13194.0
2016-11-01 10:00:00,29.05,29.11,28.93,29.07,38011.0,29.05,29.11,28.93,29.07,38011.0
2016-11-01 10:10:00,29.06,29.27,29.04,29.24,34068.0,29.06,29.27,29.04,29.24,34068.0
2016-11-01 10:20:00,29.21,29.24,29.11,29.11,9100.0,29.21,29.24,29.11,29.11,9100.0
2016-11-01 10:30:00,29.1,29.33,29.08,29.19,18053.0,29.1,29.33,29.08,29.19,18053.0
2016-11-01 10:40:00,29.21,29.22,29.04,29.04,14100.0,29.21,29.22,29.04,29.04,14100.0
2016-11-01 10:50:00,29.03,29.15,29.03,29.13,11698.0,29.03,29.15,29.03,29.13,11698.0
2016-11-01 11:00:00,29.14,29.59,29.14,29.58,72160.0,29.14,29.59,29.14,29.58,72160.0
2016-11-01 11:10:00,29.57,29.67,29.51,29.55,41805.0,29.57,29.67,29.51,29.55,41805.0
2016-11-01 11:20:00,29.55,29.62,29.52,29.55,15432.0,29.55,29.62,29.52,29.55,15432.0
2016-11-01 11:30:00,29.52,29.58,29.52,29.55,29937.0,29.52,29.58,29.52,29.55,29937.0
2016-11-01 11:40:00,29.55,29.58,29.43,29.43,23336.0,29.55,29.58,29.43,29.43,23336.0
2016-11-01 11:50:00,29.42,29.42,29.19,29.19,12309.0,29.42,29.42,29.19,29.19,12309.0
2016-11-01 12:00:00,29.2,29.29,29.17,29.17,11667.0,29.2,29.29,29.17,29.17,11667.0
2016-11-01 12:10:00,29.16,29.16,29.06,29.11,26448.0,29.16,29.16,29.06,29.11,26448.0
2016-11-01 12:20:00,29.11,29.19,29.08,29.08,32194.0,29.11,29.19,29.08,29.08,32194.0
2016-11-01 12:30:00,29.1,29.31,29.1,29.21,13902.0,29.1,29.31,29.1,29.21,13902.0
2016-11-01 12:40:00,29.2,29.26,29.13,29.21,24386.0,29.2,29.26,29.13,29.21,24386.0
2016-11-01 12:50:00,29.19,29.22,29.13,29.14,10550.0,29.19,29.22,29.13,29.14,10550.0
2016-11-01 13:00:00,29.12,29.13,29.1,29.12,10442.0,29.12,29.13,29.1,29.12,10442.0
2016-11-01 13:10:00,29.11,29.16,29.01,29.08,15413.0,29.11,29.16,29.01,29.08,15413.0
2016-11-01 13:20:00,29.07,29.14,29.01,29.13,15204.0,29.07,29.14,29.01,29.13,15204.0
2016-11-01 13:30:00,29.14,29.14,29.02,29.07,26030.0,29.14,29.14,29.02,29.07,26030.0
2016-11-01 13:40:00,29.07,29.13,28.89,28.89,47760.0,29.07,29.13,28.89,28.89,47760.0
2016-11-01 13:50:00,28.91,28.94,28.82,28.82,8358.0,28.91,28.94,28.82,28.82,8358.0
2016-11-01 14:00:00,28.82,28.85,28.75,28.77,50174.0,28.82,28.85,28.75,28.77,50174.0
2016-11-01 14:10:00,28.75,28.78,28.65,28.66,25132.0,28.75,28.78,28.65,28.66,25132.0
2016-11-01 14:20:00,28.66,28.89,28.64,28.87,32309.0,28.66,28.89,28.64,28.87,32309.0
2016-11-01 14:30:00,28.88,28.92,28.81,28.85,15027.0,28.88,28.92,28.81,28.85,15027.0
2016-11-01 14:40:00,28.83,28.85,28.75,28.81,18480.0,28.83,28.85,28.75,28.81,18480.0
2016-11-01 14:50:00,28.82,28.96,28.81,28.91,54036.0,28.82,28.96,28.81,28.91,54036.0
2016-11-01 15:00:00,28.91,28.91,28.83,28.86,26235.0,28.91,28.91,28.83,28.86,26235.0
2016-11-01 15:10:00,28.86,28.93,28.83,28.91,14327.0,28.86,28.93,28.83,28.91,14327.0
2016-11-01 15:20:00,28.92,28.93,28.85,28.91,20437.0,28.92,28.93,28.85,28.91,20437.0
2016-11-01 15:30:00,28.91,28.92,28.87,28.89,36783.0,28.91,28.92,28.87,28.89,36783.0
2016-11-01 15:40:00,28.89,29.06,28.89,29.06,53320.0,28.89,29.06,28.89,29.06,53320.0
2016-11-01 15:50:00,29.06,29.12,29.01,29.01,115025.0,29.06,29.12,29.01,29.01,115025.0
2016-11-02 09:30:00,28.86,28.91,28.58,28.79,36130.0,28.86,28.91,28.58,28.79,36130.0
2016-11-02 09:40:00,28.85,28.89,28.7,28.82,17118.0,28.85,28.89,28.7,28.82,17118.0
2016-11-02 09:50:00,28.84,28.96,28.82,28.95,7480.0,28.84,28.96,28.82,28.95,7480.0
2016-11-02 10:00:00,28.92,28.95,28.78,28.83,11469.0,28.92,28.95,28.78,28.83,11469.0
2016-11-02 10:10:00,28.93,29.03,28.89,28.93,26170.0,28.93,29.03,28.89,28.93,26170.0
2016-11-02 10:20:00,28.93,29.12,28.87,29.09,43584.0,28.93,29.12,28.87,29.09,43584.0
2016-11-02 10:30:00,29.06,29.18,28.98,29.12,18650.0,29.06,29.18,28.98,29.12,18650.0
2016-11-02 10:40:00,29.12,29.19,29.09,29.13,20766.0,29.12,29.19,29.09,29.13,20766.0
2016-11-02 10:50:00,29.12,29.19,29.11,29.13,18440.0,29.12,29.19,29.11,29.13,18440.0
2016-11-02 11:00:00,29.15,29.2,29.11,29.17,22652.0,29.15,29.2,29.11,29.17,22652.0
2016-11-02 11:10:00,29.16,29.32,29.15,29.27,18049.0,29.16,29.32,29.15,29.27,18049.0
2016-11-02 11:20:00,29.26,29.26,29.14,29.2,11101.0,29.26,29.26,29.14,29.2,11101.0
2016-11-02 11:30:00,29.17,29.22,29.11,29.14,14777.0,29.17,29.22,29.11,29.14,14777.0
2016-11-02 11:40:00,29.15,29.15,29.1,29.14,8663.0,29.15,29.15,29.1,29.14,8663.0
2016-11-02 11:50:00,29.14,29.24,29.14,29.19,9409.0,29.14,29.24,29.14,29.19,9409.0
2016-11-02 12:00:00,29.2,29.24,29.19,29.21,7727.0,29.2,29.24,29.19,29.21,7727.0
2016-11-02 12:10:00,29.23,29.24,29.2,29.23,13796.0,29.23,29.24,29.2,29.23,13796.0
2016-11-02 12:20:00,29.21,29.21,29.11,29.15,11885.0,29.21,29.21,29.11,29.15,11885.0
2016-11-02 12:30:00,29.14,29.16,29.01,29.03,7794.0,29.14,29.16,29.01,29.03,7794.0
2016-11-02 12:40:00,29.06,29.08,29.01,29.01,8009.0,29.06,29.08,29.01,29.01,8009.0
2016-11-02 12:50:00,29.03,29.07,29.0,29.02,4453.0,29.03,29.07,29.0,29.02,4453.0
2016-11-02 13:00:00,29.02,29.07,28.96,28.97,9649.0,29.02,29.07,28.96,28.97,9649.0
2016-11-02 13:10:00,28.99,28.99,28.81,28.84,7300.0,28.99,28.99,28.81,28.84,7300.0
2016-11-02 13:20:00,28.85,28.9,28.82,28.88,6300.0,28.85,28.9,28.82,28.88,6300.0
2016-11-02 13:30:00,28.87,28.92,28.79,28.79,13638.0,28.87,28.92,28.79,28.79,13638.0
2016-11-02 13:40:00,28.8,29.05,28.79,29.05,19443.0,28.8,29.05,28.79,29.05,19443.0
2016-11-02 13:50:00,29.02,29.17,29.02,29.17,11342.0,29.02,29.17,29.02,29.17,11342.0
2016-11-02 14:00:00,29.16,29.28,28.87,28.93,25882.0,29.16,29.28,28.87,28.93,25882.0
2016-11-02 14:10:00,28.87,29.1,28.86,29.1,11000.0,28.87,29.1,28.86,29.1,11000.0
2016-11-02 14:20:00,29.13,29.32,29.08,29.29,16178.0,29.13,29.32,29.08,29.29,16178.0
2016-11-02 14:30:00,29.3,29.37,29.24,29.3,17058.0,29.3,29.37,29.24,29.3,17058.0
2016-11-02 14:40:00,29.33,29.38,29.21,29.28,13100.0,29.33,29.38,29.21,29.28,13100.0
2016-11-02 14:50:00,29.24,29.3,29.17,29.2,18480.0,29.24,29.3,29.17,29.2,18480.0
2016-11-02 15:00:00,29.21,29.36,29.21,29.36,22418.0,29.21,29.36,29.21,29.36,22418.0
2016-11-02 15:10:00,29.36,29.37,29.31,29.32,13424.0,29.36,29.37,29.31,29.32,13424.0
2016-11-02 15:20:00,29.31,29.43,29.3,29.42,18500.0,29.31,29.43,29.3,29.42,18500.0
2016-11-02 15:30:00,29.41,29.47,29.37,29.46,58025.0,29.41,29.47,29.37,29.46,58025.0
2016-11-02 15:40:00,29.46,29.48,29.37,29.43,51522.0,29.46,29.48,29.37,29.43,51522.0
2016-11-02 15:50:00,29.44,29.47,29.39,29.46,104587.0,29.44,29.47,29.39,29.46,104587.0
2016-11-03 09:30:00,29.49,29.61,29.33,29.33,23558.0,29.49,29.61,29.33,29.33,23558.0
2016-11-03 09:40:00,29.36,29.46,29.22,29.29,22559.0,29.36,29.46,29.22,29.29,22559.0
2016-11-03 09:50:00,29.28,29.4,29.15,29.15,74303.0,29.28,29.4,29.15,29.15,74303.0
2016-11-03 10:00:00,29.15,29.29,29.11,29.23,21537.0,29.15,29.29,29.11,29.23,21537.0
2016-11-03 10:10:00,29.22,29.25,29.06,29.08,18472.0,29.22,29.25,29.06,29.08,18472.0
2016-11-03 10:20:00,29.12,29.2,29.08,29.08,25004.0,29.12,29.2,29.08,29.08,25004.0
2016-11-03 10:30:00,29.07,29.18,28.95,29.12,26565.0,29.07,29.18,28.95,29.12,26565.0
2016-11-03 10:40:00,29.12,29.12,28.9,28.92,20801.0,29.12,29.12,28.9,28.92,20801.0
2016-11-03 10:50:00,28.94,28.97,28.64,28.69,31800.0,28.94,28.97,28.64,28.69,31800.0
2016-11-03 11:00:00,28.69,28.69,28.46,28.5,41887.0,28.69,28.69,28.46,28.5,41887.0
2016-11-03 11:10:00,28.49,28.61,28.46,28.55,59678.0,28.49,28.61,28.46,28.55,59678.0
2016-11-03 11:20:00,28.57,28.68,28.44,28.44,31750.0,28.57,28.68,28.44,28.44,31750.0
2016-11-03 11:30:00,28.47,28.51,28.22,28.24,40416.0,28.47,28.51,28.22,28.24,40416.0
2016-11-03 11:40:00,28.25,28.38,28.25,28.36,41310.0,28.25,28.38,28.25,28.36,41310.0
2016-11-03 11:50:00,28.36,28.38,28.2,28.22,42229.0,28.36,28.38,28.2,28.22,42229.0
2016-11-03 12:00:00,28.24,28.37,28.21,28.26,16686.0,28.24,28.37,28.21,28.26,16686.0
2016-11-03 12:10:00,28.25,28.3,28.21,28.23,24414.0,28.25,28.3,28.21,28.23,24414.0
2016-11-03 12:20:00,28.24,28.27,28.14,28.14,24450.0,28.24,28.27,28.14,28.14,24450.0
2016-11-03 12:30:00,28.15,28.16,27.9,27.96,34132.0,28.15,28.16,27.9,27.96,34132.0
2016-11-03 12:40:00,27.94,28.0,27.82,27.95,55070.0,27.94,28.0,27.82,27.95,55070.0
2016-11-03 12:50:00,27.96,28.0,27.94,27.97,41782.0,27.96,28.0,27.94,27.97,41782.0
2016-11-03 13:00:00,27.96,28.32,27.94,28.22,109057.0,27.96,28.32,27.94,28.22,109057.0
2016-11-03 13:10:00,28.23,28.38,28.2,28.26,23088.0,28.23,28.38,28.2,28.26,23088.0
2016-11-03 13:20:00,28.27,28.28,28.18,28.2,30223.0,28.27,28.28,28.18,28.2,30223.0
2016-11-03 13:30:00,28.19,28.28,28.16,28.2,19478.0,28.19,28.28,28.16,28.2,19478.0
2016-11-03 13:40:00,28.21,28.43,28.19,28.4,61829.0,28.21,28.43,28.19,28.4,61829.0
2016-11-03 13:50:00,28.4,28.48,28.29,28.35,26193.0,28.4,28.48,28.29,28.35,26193.0
2016-11-03 14:00:00,28.34,28.36,28.28,28.31,30824.0,28.34,28.36,28.28,28.31,30824.0
2016-11-03 14:10:00,28.31,28.32,28.18,28.24,27273.0,28.31,28.32,28.18,28.24,27273.0
2016-11-03 14:20:00,28.24,28.3,28.19,28.21,48072.0,28.24,28.3,28.19,28.21,48072.0
2016-11-03 14:30:00,28.23,28.24,27.95,27.97,54859.0,28.23,28.24,27.95,27.97,54859.0
2016-11-03 14:40:00,27.95,28.09,27.84,28.08,73208.0,27.95,28.09,27.84,28.08,73208.0
2016-11-03 14:50:00,28.08,28.12,28.02,28.1,29640.0,28.08,28.12,28.02,28.1,29640.0
2016-11-03 15:00:00,28.1,28.12,28.02,28.03,26873.0,28.1,28.12,28.02,28.03,26873.0
2016-11-03 15:10:00,28.03,28.19,28.03,28.14,42739.0,28.03,28.19,28.03,28.14,42739.0
2016-11-03 15:20:00,28.13,28.15,28.05,28.06,35397.0,28.13,28.15,28.05,28.06,35397.0
2016-11-03 15:30:00,28.05,28.1,27.95,27.95,66716.0,28.05,28.1,27.95,27.95,66716.0
2016-11-03 15:40:00,27.95,27.99,27.88,27.92,112051.0,27.95,27.99,27.88,27.92,112051.0
2016-11-03 15:50:00,27.92,27.99,27.9,27.95,176075.0,27.92,27.99,27.9,27.95,176075.0
2016-11-04 09:30:00,28.25,28.37,27.98,28.31,60844.0,28.25,28.37,27.98,28.31,60844.0
2016-11-04 09:40:00,28.28,28.3,28.02,28.03,24820.0,28.28,28.3,28.02,28.03,24820.0
2016-11-04 09:50:00,28.09,28.21,28.0,28.03,21645.0,28.09,28.21,28.0,28.03,21645.0
2016-11-04 10:00:00,28.03,28.3,28.03,28.14,46765.0,28.03,28.3,28.03,28.14,46765.0
2016-11-04 10:10:00,28.09,28.21,28.06,28.15,31820.0,28.09,28.21,28.06,28.15,31820.0
2016-11-04 10:20:00,28.18,28.29,28.18,28.25,14738.0,28.18,28.29,28.18,28.25,14738.0
2016-11-04 10:30:00,28.24,28.68,28.24,28.67,82818.0,28.24,28.68,28.24,28.67,82818.0
2016-11-04 10:40:00,28.67,28.68,28.5,28.52,29054.0,28.67,28.68,28.5,28.52,29054.0
2016-11-04 10:50:00,28.53,28.6,28.53,28.59,18719.0,28.53,28.6,28.53,28.59,18719.0
2016-11-04 11:00:00,28.58,28.79,28.58,28.71,31355.0,28.58,28.79,28.58,28.71,31355.0
2016-11-04 11:10:00,28.7,28.84,28.65,28.78,26828.0,28.7,28.84,28.65,28.78,26828.0
2016-11-04 11:20:00,28.79,28.8,28.67,28.7,10297.0,28.79,28.8,28.67,28.7,10297.0
2016-11-04 11:30:00,28.71,28.71,28.45,28.49,20758.0,28.71,28.71,28.45,28.49,20758.0
2016-11-04 11:40:00,28.48,28.53,28.29,28.3,34006.0,28.48,28.53,28.29,28.3,34006.0
2016-11-04 11:50:00,28.3,28.43,28.28,28.4,21400.0,28.3,28.43,28.28,28.4,21400.0
2016-11-04 12:00:00,28.43,28.55,28.43,28.54,27409.0,28.43,28.55,28.43,28.54,27409.0
2016-11-04 12:10:00,28.54,28.75,28.52,28.75,37489.0,28.54,28.75,28.52,28.75,37489.0
2016-11-04 12:20:00,28.75,28.99,28.74,28.86,55865.0,28.75,28.99,28.74,28.86,55865.0
2016-11-04 12:30:00,28.89,28.92,28.75,28.76,23774.0,28.89,28.92,28.75,28.76,23774.0
2016-11-04 12:40:00,28.81,28.81,28.69,28.75,27256.0,28.81,28.81,28.69,28.75,27256.0
2016-11-04 12:50:00,28.77,28.94,28.74,28.92,30163.0,28.77,28.94,28.74,28.92,30163.0
2016-11-04 13:00:00,28.9,29.07,28.88,28.98,41165.0,28.9,29.07,28.88,28.98,41165.0
2016-11-04 13:10:00,28.99,29.0,28.83,28.89,18606.0,28.99,29.0,28.83,28.89,18606.0
2016-11-04 13:20:00,28.92,28.99,28.87,28.94,47595.0,28.92,28.99,28.87,28.94,47595.0
2016-11-04 13:30:00,28.96,29.01,28.89,28.95,36238.0,28.96,29.01,28.89,28.95,36238.0
2016-11-04 13:40:00,28.92,28.92,28.79,28.81,8940.0,28.92,28.92,28.79,28.81,8940.0
2016-11-04 13:50:00,28.79,28.83,28.77,28.8,9460.0,28.79,28.83,28.77,28.8,9460.0
2016-11-04 14:00:00,28.81,28.82,28.66,28.68,18730.0,28.81,28.82,28.66,28.68,18730.0
2016-11-04 14:10:00,28.69,28.75,28.68,28.7,7892.0,28.69,28.75,28.68,28.7,7892.0
2016-11-04 14:20:00,28.71,28.71,28.58,28.64,11052.0,28.71,28.71,28.58,28.64,11052.0
2016-11-04 14:30:00,28.64,28.67,28.53,28.55,6120.0,28.64,28.67,28.53,28.55,6120.0
2016-11-04 14:40:00,28.53,28.6,28.52,28.54,7977.0,28.53,28.6,28.52,28.54,7977.0
2016-11-04 14:50:00,28.51,28.58,28.48,28.55,42930.0,28.51,28.58,28.48,28.55,42930.0
2016-11-04 15:00:00,28.55,28.56,28.5,28.51,24674.0,28.55,28.56,28.5,28.51,24674.0
2016-11-04 15:10:00,28.51,28.58,28.51,28.54,14526.0,28.51,28.58,28.51,28.54,14526.0
2016-11-04 15:20:00,28.54,28.55,28.46,28.47,16242.0,28.54,28.55,28.46,28.47,16242.0
2016-11-04 15:30:00,28.47,28.48,28.32,28.37,25252.0,28.47,28.48,28.32,28.37,25252.0
2016-11-04 15:40:00,28.38,28.43,28.31,28.4,84547.0,28.38,28.43,28.31,28.4,84547.0
2016-11-04 15:50:00,28.4,28.54,28.39,28.48,108430.0,28.4,28.54,28.39,28.48,108430.0
2016-11-07 09:30:00,28.8,29.21,28.7,28.84,18585.0,28.8,29.21,28.7,28.84,18585.0
2016-11-07 09:40:00,28.89,29.09,28.83,28.84,11853.0,28.89,29.09,28.83,28.84,11853.0
2016-11-07 09:50:00,28.84,29.13,28.82,28.92,21575.0,28.84,29.13,28.82,28.92,21575.0
2016-11-07 10:00:00,29.0,29.07,28.97,29.05,10952.0,29.0,29.07,28.97,29.05,10952.0
2016-11-07 10:10:00,29.05,29.05,28.94,28.94,11684.0,29.05,29.05,28.94,28.94,11684.0
2016-11-07 10:20:00,28.97,28.98,28.83,28.92,13586.0,28.97,28.98,28.83,28.92,13586.0
2016-11-07 10:30:00,28.92,28.99,28.89,28.93,6217.0,28.92,28.99,28.89,28.93,6217.0
2016-11-07 10:40:00,28.95,28.97,28.89,28.89,9415.0,28.95,28.97,28.89,28.89,9415.0
2016-11-07 10:50:00,28.9,29.01,28.89,29.0,22357.0,28.9,29.01,28.89,29.0,22357.0
2016-11-07 11:00:00,29.01,29.14,29.0,29.13,28833.0,29.01,29.14,29.0,29.13,28833.0
2016-11-07 11:10:00,29.15,29.22,29.14,29.21,9933.0,29.15,29.22,29.14,29.21,9933.0
2016-11-07 11:20:00,29.22,29.5,29.19,29.46,27843.0,29.22,29.5,29.19,29.46,27843.0
2016-11-07 11:30:00,29.47,29.49,29.38,29.42,19988.0,29.47,29.49,29.38,29.42,19988.0
2016-11-07 11:40:00,29.45,29.48,29.31,29.36,7709.0,29.45,29.48,29.31,29.36,7709.0
2016-11-07 11:50:00,29.35,29.39,29.32,29.39,7045.0,29.35,29.39,29.32,29.39,7045.0
2016-11-07 12:00:00,29.39,29.55,29.39,29.5,27675.0,29.39,29.55,29.39,29.5,27675.0
2016-11-07 12:10:00,29.51,29.53,29.39,29.42,8026.0,29.51,29.53,29.39,29.42,8026.0
2016-11-07 12:20:00,29.43,29.43,29.34,29.37,6725.0,29.43,29.43,29.34,29.37,6725.0
2016-11-07 12:30:00,29.37,29.38,29.35,29.36,9505.0,29.37,29.38,29.35,29.36,9505.0
2016-11-07 12:40:00,29.35,29.37,29.26,29.26,10175.0,29.35,29.37,29.26,29.26,10175.0
2016-11-07 12:50:00,29.25,29.28,29.15,29.27,16864.0,29.25,29.28,29.15,29.27,16864.0
2016-11-07 13:00:00,29.27,29.31,29.23,29.25,6800.0,29.27,29.31,29.23,29.25,6800.0
2016-11-07 13:10:00,29.25,29.25,29.18,29.19,4195.0,29.25,29.25,29.18,29.19,4195.0
2016-11-07 13:20:00,29.19,29.25,29.15,29.15,9621.0,29.19,29.25,29.15,29.15,9621.0
2016-11-07 13:30:00,29.16,29.23,29.16,29.17,7525.0,29.16,29.23,29.16,29.17,7525.0
2016-11-07 13:40:00,29.17,29.19,29.11,29.17,8569.0,29.17,29.19,29.11,29.17,8569.0
2016-11-07 13:50:00,29.18,29.25,29.17,29.18,7450.0,29.18,29.25,29.17,29.18,7450.0
2016-11-07 14:00:00,29.18,29.22,29.14,29.16,11473.0,29.18,29.22,29.14,29.16,11473.0
2016-11-07 14:10:00,29.15,29.17,29.1,29.12,11781.0,29.15,29.17,29.1,29.12,11781.0
2016-11-07 14:20:00,29.14,29.15,29.12,29.15,7560.0,29.14,29.15,29.12,29.15,7560.0
2016-11-07 14:30:00,29.15,29.17,29.05,29.05,19990.0,29.15,29.17,29.05,29.05,19990.0
2016-11-07 14:40:00,29.03,29.09,29.01,29.07,7884.0,29.03,29.09,29.01,29.07,7884.0
2016-11-07 14:50:00,29.08,29.09,29.05,29.07,8471.0,29.08,29.09,29.05,29.07,8471.0
2016-11-07 15:00:00,29.07,29.07,28.92,28.93,32335.0,29.07,29.07,28.92,28.93,32335.0
2016-11-07 15:10:00,28.95,28.98,28.85,28.89,8500.0,28.95,28.98,28.85,28.89,8500.0
2016-11-07 15:20:00,28.86,28.89,28.71,28.71,27697.0,28.86,28.89,28.71,28.71,27697.0
2016-11-07 15:30:00,28.73,28.76,28.66,28.69,27436.0,28.73,28.76,28.66,28.69,27436.0
2016-11-07 15:40:00,28.7,28.83,28.69,28.82,33463.0,28.7,28.83,28.69,28.82,33463.0
2016-11-07 15:50:00,28.83,28.84,28.75,28.79,144213.0,28.83,28.84,28.75,28.79,144213.0
2016-11-08 09:30:00,28.17,28.4,27.56,28.0,72464.0,28.17,28.4,27.56,28.0,72464.0
2016-11-08 09:40:00,27.98,28.08,27.8,27.81,24668.0,27.98,28.08,27.8,27.81,24668.0
2016-11-08 09:50:00,27.8,27.91,27.56,27.6,61706.0,27.8,27.91,27.56,27.6,61706.0
2016-11-08 10:00:00,27.59,28.06,27.5,27.98,136556.0,27.59,28.06,27.5,27.98,136556.0
2016-11-08 10:10:00,27.98,28.16,27.96,27.98,104143.0,27.98,28.16,27.96,27.98,104143.0
2016-11-08 10:20:00,27.98,28.09,27.96,28.0,13543.0,27.98,28.09,27.96,28.0,13543.0
2016-11-08 10:30:00,28.0,28.02,27.87,27.92,26388.0,28.0,28.02,27.87,27.92,26388.0
2016-11-08 10:40:00,27.9,28.0,27.85,28.0,32012.0,27.9,28.0,27.85,28.0,32012.0
2016-11-08 10:50:00,27.96,27.96,27.77,27.77,19610.0,27.96,27.96,27.77,27.77,19610.0
2016-11-08 11:00:00,27.77,27.79,27.68,27.7,43222.0,27.77,27.79,27.68,27.7,43222.0
2016-11-08 11:10:00,27.71,28.1,27.68,28.08,49442.0,27.71,28.1,27.68,28.08,49442.0
2016-11-08 11:20:00,28.1,28.18,27.99,28.09,32514.0,28.1,28.18,27.99,28.09,32514.0
2016-11-08 11:30:00,28.09,28.28,28.07,28.28,29093.0,28.09,28.28,28.07,28.28,29093.0
2016-11-08 11:40:00,28.28,28.33,28.25,28.3,15684.0,28.28,28.33,28.25,28.3,15684.0
2016-11-08 11:50:00,28.31,28.52,28.29,28.52,16186.0,28.31,28.52,28.29,28.52,16186.0
2016-11-08 12:00:00,28.5,28.64,28.5,28.63,22815.0,28.5,28.64,28.5,28.63,22815.0
2016-11-08 12:10:00,28.6,28.82,28.6,28.77,18668.0,28.6,28.82,28.6,28.77,18668.0
2016-11-08 12:20:00,28.76,28.76,28.56,28.61,12100.0,28.76,28.76,28.56,28.61,12100.0
2016-11-08 12:30:00,28.62,28.63,28.53,28.56,12724.0,28.62,28.63,28.53,28.56,12724.0
2016-11-08 12:40:00,28.56,28.6,28.45,28.57,19338.0,28.56,28.6,28.45,28.57,19338.0
2016-11-08 12:50:00,28.57,28.63,28.5,28.55,10198.0,28.57,28.63,28.5,28.55,10198.0
2016-11-08 13:00:00,28.53,28.56,28.41,28.41,13440.0,28.53,28.56,28.41,28.41,13440.0
2016-11-08 13:10:00,28.41,28.45,28.31,28.33,30043.0,28.41,28.45,28.31,28.33,30043.0
2016-11-08 13:20:00,28.32,28.38,28.29,28.34,5578.0,28.32,28.38,28.29,28.34,5578.0
2016-11-08 13:30:00,28.35,28.45,28.33,28.39,11725.0,28.35,28.45,28.33,28.39,11725.0
2016-11-08 13:40:00,28.45,28.45,28.32,28.41,7930.0,28.45,28.45,28.32,28.41,7930.0
2016-11-08 13:50:00,28.38,28.4,28.34,28.36,8065.0,28.38,28.4,28.34,28.36,8065.0
2016-11-08 14:00:00,28.36,28.37,28.28,28.29,36549.0,28.36,28.37,28.28,28.29,36549.0
2016-11-08 14:10:00,28.31,28.35,28.2,28.33,21164.0,28.31,28.35,28.2,28.33,21164.0
2016-11-08 14:20:00,28.32,28.4,28.3,28.4,18726.0,28.32,28.4,28.3,28.4,18726.0
2016-11-08 14:30:00,28.41,28.43,28.34,28.36,12535.0,28.41,28.43,28.34,28.36,12535.0
2016-11-08 14:40:00,28.36,28.43,28.32,28.4,23440.0,28.36,28.43,28.32,28.4,23440.0
2016-11-08 14:50:00,28.39,28.47,28.37,28.44,10358.0,28.39,28.47,28.37,28.44,10358.0
2016-11-08 15:00:00,28.44,28.5,28.43,28.49,12211.0,28.44,28.5,28.43,28.49,12211.0
2016-11-08 15:10:00,28.5,28.52,28.44,28.5,15300.0,28.5,28.52,28.44,28.5,15300.0
2016-11-08 15:20:00,28.52,28.53,28.47,28.5,17811.0,28.52,28.53,28.47,28.5,17811.0
2016-11-08 15:30:00,28.49,28.64,28.49,28.63,55862.0,28.49,28.64,28.49,28.63,55862.0
2016-11-08 15:40:00,28.63,28.73,28.58,28.64,78515.0,28.63,28.73,28.58,28.64,78515.0
2016-11-08 15:50:00,28.64,28.66,28.48,28.61,122782.0,28.64,28.66,28.48,28.61,122782.0
2016-11-09 09:30:00,28.02,28.13,27.77,27.89,62035.0,28.02,28.13,27.77,27.89,62035.0
2016-11-09 09:40:00,27.94,28.14,27.7,28.04,63473.0,27.94,28.14,27.7,28.04,63473.0
2016-11-09 09:50:00,28.05,28.43,28.05,28.21,73651.0,28.05,28.43,28.05,28.21,73651.0
2016-11-09 10:00:00,28.22,28.3,27.77,28.05,98096.0,28.22,28.3,27.77,28.05,98096.0
2016-11-09 10:10:00,28.05,28.08,27.71,27.76,44773.0,28.05,28.08,27.71,27.76,44773.0
2016-11-09 10:20:00,27.76,27.91,27.71,27.91,23095.0,27.76,27.91,27.71,27.91,23095.0
2016-11-09 10:30:00,27.93,28.03,27.9,28.03,13224.0,27.93,28.03,27.9,28.03,13224.0
2016-11-09 10:40:00,28.0,28.09,28.0,28.03,6099.0,28.0,28.09,28.0,28.03,6099.0
2016-11-09 10:50:00,28.06,28.15,27.98,28.03,11435.0,28.06,28.15,27.98,28.03,11435.0
2016-11-09 11:00:00,28.07,28.3,28.06,28.26,10751.0,28.07,28.3,28.06,28.26,10751.0
2016-11-09 11:10:00,28.3,28.41,28.26,28.38,22405.0,28.3,28.41,28.26,28.38,22405.0
2016-11-09 11:20:00,28.38,28.64,28.37,28.62,18495.0,28.38,28.64,28.37,28.62,18495.0
2016-11-09 11:30:00,28.65,28.86,28.62,28.86,27738.0,28.65,28.86,28.62,28.86,27738.0
2016-11-09 11:40:00,28.88,29.19,28.81,29.19,19912.0,28.88,29.19,28.81,29.19,19912.0
2016-11-09 11:50:00,29.18,29.24,28.9,28.99,27793.0,29.18,29.24,28.9,28.99,27793.0
2016-11-09 12:00:00,28.97,29.08,28.72,28.75,27769.0,28.97,29.08,28.72,28.75,27769.0
2016-11-09 12:10:00,28.76,28.89,28.71,28.85,25321.0,28.76,28.89,28.71,28.85,25321.0
2016-11-09 12:20:00,28.89,29.12,28.86,29.09,14902.0,28.89,29.12,28.86,29.09,14902.0
2016-11-09 12:30:00,29.06,29.16,29.02,29.02,15100.0,29.06,29.16,29.02,29.02,15100.0
2016-11-09 12:40:00,29.06,29.18,29.01,29.14,37507.0,29.06,29.18,29.01,29.14,37507.0
2016-11-09 12:50:00,29.16,29.16,28.98,29.16,25669.0,29.16,29.16,28.98,29.16,25669.0
2016-11-09 13:00:00,29.16,29.2,29.06,29.1,11445.0,29.16,29.2,29.06,29.1,11445.0
2016-11-09 13:10:00,29.12,29.35,29.12,29.23,19366.0,29.12,29.35,29.12,29.23,19366.0
2016-11-09 13:20:00,29.18,29.2,29.08,29.16,21000.0,29.18,29.2,29.08,29.16,21000.0
2016-11-09 13:30:00,29.14,29.23,29.11,29.14,24038.0,29.14,29.23,29.11,29.14,24038.0
2016-11-09 13:40:00,29.16,29.27,29.15,29.22,19187.0,29.16,29.27,29.15,29.22,19187.0
2016-11-09 13:50:00,29.24,29.24,29.04,29.06,17978.0,29.24,29.24,29.04,29.06,17978.0
2016-11-09 14:00:00,29.04,29.2,29.04,29.16,27960.0,29.04,29.2,29.04,29.16,27960.0
2016-11-09 14:10:00,29.18,29.2,29.08,29.2,13316.0,29.18,29.2,29.08,29.2,13316.0
2016-11-09 14:20:00,29.19,29.32,29.17,29.26,19298.0,29.19,29.32,29.17,29.26,19298.0
2016-11-09 14:30:00,29.3,29.37,29.27,29.32,21891.0,29.3,29.37,29.27,29.32,21891.0
2016-11-09 14:40:00,29.32,29.47,29.31,29.43,28978.0,29.32,29.47,29.31,29.43,28978.0
2016-11-09 14:50:00,29.43,29.49,29.4,29.45,27868.0,29.43,29.49,29.4,29.45,27868.0
2016-11-09 15:00:00,29.46,29.6,29.46,29.6,34199.0,29.46,29.6,29.46,29.6,34199.0
2016-11-09 15:10:00,29.61,29.71,29.59,29.7,34928.0,29.61,29.71,29.59,29.7,34928.0
2016-11-09 15:20:00,29.69,29.69,29.57,29.57,37118.0,29.69,29.69,29.57,29.57,37118.0
2016-11-09 15:30:00,29.58,29.58,29.44,29.48,52509.0,29.58,29.58,29.44,29.48,52509.0
2016-11-09 15:40:00,29.47,29.54,29.45,29.5,45711.0,29.47,29.54,29.45,29.5,45711.0
2016-11-09 15:50:00,29.5,29.64,29.5,29.61,91282.0,29.5,29.64,29.5,29.61,91282.0
2016-11-10 09:30:00,30.0,31.0,30.0,30.9,115331.0,30.0,31.0,30.0,30.9,115331.0
2016-11-10 09:40:00,30.89,31.14,30.87,31.13,192017.0,30.89,31.14,30.87,31.13,192017.0
2016-11-10 09:50:00,31.13,31.49,31.07,31.24,132177.0,31.13,31.49,31.07,31.24,132177.0
2016-11-10 10:00:00,31.22,31.36,30.67,31.28,228340.0,31.22,31.36,30.67,31.28,228340.0
2016-11-10 10:10:00,31.24,31.38,30.96,31.21,142352.0,31.24,31.38,30.96,31.21,142352.0
2016-11-10 10:20:00,31.2,31.56,31.15,31.56,117508.0,31.2,31.56,31.15,31.56,117508.0
2016-11-10 10:30:00,31.54,31.95,31.48,31.5,120243.0,31.54,31.95,31.48,31.5,120243.0
2016-11-10 10:40:00,31.51,31.52,31.28,31.36,82627.0,31.51,31.52,31.28,31.36,82627.0
2016-11-10 10:50:00,31.38,31.43,31.01,31.12,44193.0,31.38,31.43,31.01,31.12,44193.0
2016-11-10 11:00:00,31.1,31.25,31.09,31.17,65408.0,31.1,31.25,31.09,31.17,65408.0
2016-11-10 11:10:00,31.17,31.44,31.16,31.27,94964.0,31.17,31.44,31.16,31.27,94964.0
2016-11-10 11:20:00,31.26,31.53,31.26,31.34,79631.0,31.26,31.53,31.26,31.34,79631.0
2016-11-10 11:30:00,31.39,31.43,31.01,31.22,41899.0,31.39,31.43,31.01,31.22,41899.0
2016-11-10 11:40:00,31.23,31.46,31.19,31.33,45417.0,31.23,31.46,31.19,31.33,45417.0
2016-11-10 11:50:00,31.35,31.37,31.09,31.26,66515.0,31.35,31.37,31.09,31.26,66515.0
2016-11-10 12:00:00,31.3,31.52,31.26,31.35,50642.0,31.3,31.52,31.26,31.35,50642.0
2016-11-10 12:10:00,31.35,31.69,31.35,31.58,57676.0,31.35,31.69,31.35,31.58,57676.0
2016-11-10 12:20:00,31.6,31.75,31.52,31.7,74877.0,31.6,31.75,31.52,31.7,74877.0
2016-11-10 12:30:00,31.71,31.76,31.69,31.74,78603.0,31.71,31.76,31.69,31.74,78603.0
2016-11-10 12:40:00,31.73,31.76,31.63,31.76,67174.0,31.73,31.76,31.63,31.76,67174.0
2016-11-10 12:50:00,31.76,31.95,31.75,31.92,65036.0,31.76,31.95,31.75,31.92,65036.0
2016-11-10 13:00:00,31.93,32.54,31.9,32.53,161684.0,31.93,32.54,31.9,32.53,161684.0
2016-11-10 13:10:00,32.54,32.55,32.22,32.32,99520.0,32.54,32.55,32.22,32.32,99520.0
2016-11-10 13:20:00,32.34,32.44,31.91,32.07,65393.0,32.34,32.44,31.91,32.07,65393.0
2016-11-10 13:30:00,32.08,32.15,32.05,32.07,57001.0,32.08,32.15,32.05,32.07,57001.0
2016-11-10 13:40:00,32.07,32.52,32.05,32.33,152055.0,32.07,32.52,32.05,32.33,152055.0
2016-11-10 13:50:00,32.35,32.47,32.18,32.42,102103.0,32.35,32.47,32.18,32.42,102103.0
2016-11-10 14:00:00,32.42,32.42,31.99,32.04,56548.0,32.42,32.42,31.99,32.04,56548.0
2016-11-10 14:10:00,32.05,32.06,31.78,31.85,107463.0,32.05,32.06,31.78,31.85,107463.0
2016-11-10 14:20:00,31.84,31.86,31.72,31.77,62478.0,31.84,31.86,31.72,31.77,62478.0
2016-11-10 14:30:00,31.78,31.78,31.41,31.51,78864.0,31.78,31.78,31.41,31.51,78864.0
2016-11-10 14:40:00,31.53,31.53,31.44,31.51,82822.0,31.53,31.53,31.44,31.51,82822.0
2016-11-10 14:50:00,31.51,31.62,31.45,31.54,51106.0,31.51,31.62,31.45,31.54,51106.0
2016-11-10 15:00:00,31.54,31.6,31.43,31.59,35152.0,31.54,31.6,31.43,31.59,35152.0
2016-11-10 15:10:00,31.59,31.74,31.56,31.69,49464.0,31.59,31.74,31.56,31.69,49464.0
2016-11-10 15:20:00,31.69,31.76,31.58,31.64,67341.0,31.69,31.76,31.58,31.64,67341.0
2016-11-10 15:30:00,31.64,31.65,31.53,31.54,122679.0,31.64,31.65,31.53,31.54,122679.0
2016-11-10 15:40:00,31.54,31.61,31.51,31.58,126242.0,31.54,31.61,31.51,31.58,126242.0
2016-11-10 15:50:00,31.59,31.63,31.47,31.48,227261.0,31.59,31.63,31.47,31.48,227261.0
2016-11-11 09:30:00,31.28,31.78,31.25,31.71,18924.0,31.28,31.78,31.25,31.71,18924.0
2016-11-11 09:40:00,31.68,32.05,31.47,31.9,50252.0,31.68,32.05,31.47,31.9,50252.0
2016-11-11 09:50:00,31.88,31.95,31.28,31.49,33213.0,31.88,31.95,31.28,31.49,33213.0
2016-11-11 10:00:00,31.42,31.84,31.42,31.59,38172.0,31.42,31.84,31.42,31.59,38172.0
2016-11-11 10:10:00,31.6,31.78,31.35,31.35,26258.0,31.6,31.78,31.35,31.35,26258.0
2016-11-11 10:20:00,31.35,31.78,31.35,31.6,43937.0,31.35,31.78,31.35,31.6,43937.0
2016-11-11 10:30:00,31.58,31.6,31.13,31.23,42468.0,31.58,31.6,31.13,31.23,42468.0
2016-11-11 10:40:00,31.23,31.37,31.03,31.09,20627.0,31.23,31.37,31.03,31.09,20627.0
2016-11-11 10:50:00,31.1,31.19,30.96,31.16,63881.0,31.1,31.19,30.96,31.16,63881.0
2016-11-11 11:00:00,31.15,31.29,31.05,31.17,23875.0,31.15,31.29,31.05,31.17,23875.0
2016-11-11 11:10:00,31.17,31.23,30.9,31.01,66841.0,31.17,31.23,30.9,31.01,66841.0
2016-11-11 11:20:00,31.01,31.16,30.92,31.03,20549.0,31.01,31.16,30.92,31.03,20549.0
2016-11-11 11:30:00,31.01,31.28,31.01,31.24,19995.0,31.01,31.28,31.01,31.24,19995.0
2016-11-11 11:40:00,31.26,31.32,31.18,31.19,32304.0,31.26,31.32,31.18,31.19,32304.0
2016-11-11 11:50:00,31.21,31.56,31.19,31.43,26735.0,31.21,31.56,31.19,31.43,26735.0
2016-11-11 12:00:00,31.43,31.67,31.43,31.64,11031.0,31.43,31.67,31.43,31.64,11031.0
2016-11-11 12:10:00,31.65,31.82,31.65,31.72,35363.0,31.65,31.82,31.65,31.72,35363.0
2016-11-11 12:20:00,31.73,31.78,31.6,31.63,21702.0,31.73,31.78,31.6,31.63,21702.0
2016-11-11 12:30:00,31.63,31.69,31.57,31.64,13976.0,31.63,31.69,31.57,31.64,13976.0
2016-11-11 12:40:00,31.65,31.78,31.62,31.63,8118.0,31.65,31.78,31.62,31.63,8118.0
2016-11-11 12:50:00,31.63,31.65,31.52,31.62,14245.0,31.63,31.65,31.52,31.62,14245.0
2016-11-11 13:00:00,31.61,31.82,31.58,31.81,13813.0,31.61,31.82,31.58,31.81,13813.0
2016-11-11 13:10:00,31.82,32.03,31.79,31.92,29683.0,31.82,32.03,31.79,31.92,29683.0
2016-11-11 13:20:00,31.92,32.05,31.92,32.0,20228.0,31.92,32.05,31.92,32.0,20228.0
2016-11-11 13:30:00,32.0,32.11,31.84,31.84,47983.0,32.0,32.11,31.84,31.84,47983.0
2016-11-11 13:40:00,31.85,31.93,31.75,31.84,24923.0,31.85,31.93,31.75,31.84,24923.0
2016-11-11 13:50:00,31.82,31.87,31.78,31.78,15302.0,31.82,31.87,31.78,31.78,15302.0
2016-11-11 14:00:00,31.78,31.86,31.69,31.85,37371.0,31.78,31.86,31.69,31.85,37371.0
2016-11-11 14:10:00,31.87,31.9,31.72,31.73,27532.0,31.87,31.9,31.72,31.73,27532.0
2016-11-11 14:20:00,31.73,31.78,31.6,31.74,14648.0,31.73,31.78,31.6,31.74,14648.0
2016-11-11 14:30:00,31.74,31.77,31.61,31.65,14189.0,31.74,31.77,31.61,31.65,14189.0
2016-11-11 14:40:00,31.65,31.81,31.65,31.69,12548.0,31.65,31.81,31.65,31.69,12548.0
2016-11-11 14:50:00,31.69,31.75,31.65,31.69,18638.0,31.69,31.75,31.65,31.69,18638.0
2016-11-11 15:00:00,31.69,31.83,31.68,31.83,12680.0,31.69,31.83,31.68,31.83,12680.0
2016-11-11 15:10:00,31.81,31.94,31.81,31.93,12765.0,31.81,31.94,31.81,31.93,12765.0
2016-11-11 15:20:00,31.93,31.98,31.92,31.98,12588.0,31.93,31.98,31.92,31.98,12588.0
2016-11-11 15:30:00,31.98,32.11,31.97,31.97,34797.0,31.98,32.11,31.97,31.97,34797.0
2016-11-11 15:40:00,31.98,32.04,31.92,31.97,56421.0,31.98,32.04,31.92,31.97,56421.0
2016-11-11 15:50:00,31.98,32.16,31.96,32.03,180978.0,31.98,32.16,31.96,32.03,180978.0
2016-11-14 09:30:00,32.17,32.69,32.17,32.29,91835.0,32.17,32.69,32.17,32.29,91835.0
2016-11-14 09:40:00,32.22,32.24,32.05,32.16,98830.0,32.22,32.24,32.05,32.16,98830.0
2016-11-14 09:50:00,32.2,32.77,32.15,32.36,114084.0,32.2,32.77,32.15,32.36,114084.0
2016-11-14 10:00:00,32.37,32.62,32.33,32.55,96611.0,32.37,32.62,32.33,32.55,96611.0
2016-11-14 10:10:00,32.55,33.19,32.55,33.13,83206.0,32.55,33.19,32.55,33.13,83206.0
2016-11-14 10:20:00,33.16,33.97,33.0,33.72,105341.0,33.16,33.97,33.0,33.72,105341.0
2016-11-14 10:30:00,33.74,33.84,33.34,33.48,43739.0,33.74,33.84,33.34,33.48,43739.0
2016-11-14 10:40:00,33.51,33.63,33.37,33.47,61862.0,33.51,33.63,33.37,33.47,61862.0
2016-11-14 10:50:00,33.46,33.53,33.34,33.35,33215.0,33.46,33.53,33.34,33.35,33215.0
2016-11-14 11:00:00,33.37,33.42,33.25,33.42,78802.0,33.37,33.42,33.25,33.42,78802.0
2016-11-14 11:10:00,33.44,33.63,33.35,33.61,52745.0,33.44,33.63,33.35,33.61,52745.0
2016-11-14 11:20:00,33.6,33.6,33.33,33.38,71082.0,33.6,33.6,33.33,33.38,71082.0
2016-11-14 11:30:00,33.38,33.65,33.36,33.51,79916.0,33.38,33.65,33.36,33.51,79916.0
2016-11-14 11:40:00,33.51,33.8,33.49,33.78,48209.0,33.51,33.8,33.49,33.78,48209.0
2016-11-14 11:50:00,33.79,33.9,33.67,33.79,65841.0,33.79,33.9,33.67,33.79,65841.0
2016-11-14 12:00:00,33.83,33.86,33.66,33.7,28791.0,33.83,33.86,33.66,33.7,28791.0
2016-11-14 12:10:00,33.68,33.79,33.62,33.71,48416.0,33.68,33.79,33.62,33.71,48416.0
2016-11-14 12:20:00,33.71,33.71,33.37,33.4,35296.0,33.71,33.71,33.37,33.4,35296.0
2016-11-14 12:30:00,33.44,33.51,33.33,33.51,40322.0,33.44,33.51,33.33,33.51,40322.0
2016-11-14 12:40:00,33.51,33.87,33.51,33.8,36490.0,33.51,33.87,33.51,33.8,36490.0
2016-11-14 12:50:00,33.8,33.86,33.72,33.85,36713.0,33.8,33.86,33.72,33.85,36713.0
2016-11-14 13:00:00,33.84,33.97,33.83,33.96,35927.0,33.84,33.97,33.83,33.96,35927.0
2016-11-14 13:10:00,33.97,34.2,33.97,34.18,45136.0,33.97,34.2,33.97,34.18,45136.0
2016-11-14 13:20:00,34.18,34.18,33.95,33.99,37156.0,34.18,34.18,33.95,33.99,37156.0
2016-11-14 13:30:00,33.99,34.12,33.97,34.12,36097.0,33.99,34.12,33.97,34.12,36097.0
2016-11-14 13:40:00,34.11,34.13,34.05,34.06,60968.0,34.11,34.13,34.05,34.06,60968.0
2016-11-14 13:50:00,34.05,34.12,34.04,34.1,51288.0,34.05,34.12,34.04,34.1,51288.0
2016-11-14 14:00:00,34.1,34.12,33.98,34.12,51884.0,34.1,34.12,33.98,34.12,51884.0
2016-11-14 14:10:00,34.12,34.22,34.11,34.14,49169.0,34.12,34.22,34.11,34.14,49169.0
2016-11-14 14:20:00,34.13,34.29,34.13,34.24,25915.0,34.13,34.29,34.13,34.24,25915.0
2016-11-14 14:30:00,34.24,34.32,34.11,34.16,51269.0,34.24,34.32,34.11,34.16,51269.0
2016-11-14 14:40:00,34.16,34.26,34.15,34.25,44927.0,34.16,34.26,34.15,34.25,44927.0
2016-11-14 14:50:00,34.25,34.26,34.15,34.25,139015.0,34.25,34.26,34.15,34.25,139015.0
2016-11-14 15:00:00,34.25,34.27,34.19,34.27,79164.0,34.25,34.27,34.19,34.27,79164.0
2016-11-14 15:10:00,34.26,34.34,34.16,34.18,78747.0,34.26,34.34,34.16,34.18,78747.0
2016-11-14 15:20:00,34.19,34.33,34.14,34.17,120668.0,34.19,34.33,34.14,34.17,120668.0
2016-11-14 15:30:00,34.18,34.34,34.14,34.32,99417.0,34.18,34.34,34.14,34.32,99417.0
2016-11-14 15:40:00,34.32,34.89,34.11,34.86,304973.0,34.32,34.89,34.11,34.86,304973.0
2016-11-14 15:50:00,34.89,35.05,34.64,34.69,563445.0,34.89,35.05,34.64,34.69,563445.0
2016-11-15 09:30:00,34.57,35.05,34.14,34.19,46708.0,34.57,35.05,34.14,34.19,46708.0
2016-11-15 09:40:00,34.27,34.28,33.28,33.32,72141.0,34.27,34.28,33.28,33.32,72141.0
2016-11-15 09:50:00,33.35,34.01,33.31,33.44,37850.0,33.35,34.01,33.31,33.44,37850.0
2016-11-15 10:00:00,33.44,33.95,33.4,33.86,29386.0,33.44,33.95,33.4,33.86,29386.0
2016-11-15 10:10:00,33.88,34.12,33.69,34.06,25956.0,33.88,34.12,33.69,34.06,25956.0
2016-11-15 10:20:00,34.11,34.23,34.04,34.23,30223.0,34.11,34.23,34.04,34.23,30223.0
2016-11-15 10:30:00,34.2,34.2,33.94,33.96,16799.0,34.2,34.2,33.94,33.96,16799.0
2016-11-15 10:40:00,33.96,34.08,33.94,34.05,28335.0,33.96,34.08,33.94,34.05,28335.0
2016-11-15 10:50:00,34.03,34.16,33.66,33.66,73540.0,34.03,34.16,33.66,33.66,73540.0
2016-11-15 11:00:00,33.69,33.77,33.63,33.65,35447.0,33.69,33.77,33.63,33.65,35447.0
2016-11-15 11:10:00,33.67,33.72,33.54,33.58,22092.0,33.67,33.72,33.54,33.58,22092.0
2016-11-15 11:20:00,33.58,33.73,33.37,33.42,28948.0,33.58,33.73,33.37,33.42,28948.0
2016-11-15 11:30:00,33.41,33.47,33.3,33.34,22461.0,33.41,33.47,33.3,33.34,22461.0
2016-11-15 11:40:00,33.33,33.34,33.08,33.08,56559.0,33.33,33.34,33.08,33.08,56559.0
2016-11-15 11:50:00,33.1,33.1,32.84,32.97,77392.0,33.1,33.1,32.84,32.97,77392.0
2016-11-15 12:00:00,32.94,33.03,32.86,32.99,54385.0,32.94,33.03,32.86,32.99,54385.0
2016-11-15 12:10:00,32.99,33.09,32.93,32.99,30930.0,32.99,33.09,32.93,32.99,30930.0
2016-11-15 12:20:00,32.98,33.07,32.95,33.07,15293.0,32.98,33.07,32.95,33.07,15293.0
2016-11-15 12:30:00,33.07,33.32,33.02,33.3,27972.0,33.07,33.32,33.02,33.3,27972.0
2016-11-15 12:40:00,33.31,33.43,33.27,33.38,30658.0,33.31,33.43,33.27,33.38,30658.0
2016-11-15 12:50:00,33.39,33.45,33.25,33.39,30070.0,33.39,33.45,33.25,33.39,30070.0
2016-11-15 13:00:00,33.39,33.57,33.39,33.55,44521.0,33.39,33.57,33.39,33.55,44521.0
2016-11-15 13:10:00,33.55,33.74,33.54,33.74,44310.0,33.55,33.74,33.54,33.74,44310.0
2016-11-15 13:20:00,33.71,33.82,33.62,33.63,27766.0,33.71,33.82,33.62,33.63,27766.0
2016-11-15 13:30:00,33.6,33.64,33.49,33.55,20040.0,33.6,33.64,33.49,33.55,20040.0
2016-11-15 13:40:00,33.56,33.57,33.4,33.48,22090.0,33.56,33.57,33.4,33.48,22090.0
2016-11-15 13:50:00,33.49,33.52,33.43,33.44,14722.0,33.49,33.52,33.43,33.44,14722.0
2016-11-15 14:00:00,33.46,33.63,33.44,33.56,31658.0,33.46,33.63,33.44,33.56,31658.0
2016-11-15 14:10:00,33.55,33.59,33.47,33.58,24902.0,33.55,33.59,33.47,33.58,24902.0
2016-11-15 14:20:00,33.58,33.9,33.58,33.82,44719.0,33.58,33.9,33.58,33.82,44719.0
2016-11-15 14:30:00,33.83,33.87,33.62,33.62,31842.0,33.83,33.87,33.62,33.62,31842.0
2016-11-15 14:40:00,33.62,33.76,33.53,33.76,48020.0,33.62,33.76,33.53,33.76,48020.0
2016-11-15 14:50:00,33.74,33.75,33.54,33.62,30551.0,33.74,33.75,33.54,33.62,30551.0
2016-11-15 15:00:00,33.62,33.63,33.47,33.48,20102.0,33.62,33.63,33.47,33.48,20102.0
2016-11-15 15:10:00,33.48,33.55,33.47,33.49,16704.0,33.48,33.55,33.47,33.49,16704.0
2016-11-15 15:20:00,33.48,33.58,33.42,33.57,45281.0,33.48,33.58,33.42,33.57,45281.0
2016-11-15 15:30:00,33.56,33.64,33.5,33.64,42792.0,33.56,33.64,33.5,33.64,42792.0
2016-11-15 15:40:00,33.64,33.72,33.52,33.52,39671.0,33.64,33.72,33.52,33.52,39671.0
2016-11-15 15:50:00,33.52,33.6,33.14,33.33,249934.0,33.52,33.6,33.14,33.33,249934.0
2016-11-16 09:30:00,33.06,33.43,33.0,33.43,29612.0,33.06,33.43,33.0,33.43,29612.0
2016-11-16 09:40:00,33.45,33.55,33.18,33.39,19576.0,33.45,33.55,33.18,33.39,19576.0
2016-11-16 09:50:00,33.42,34.13,33.39,33.61,68555.0,33.42,34.13,33.39,33.61,68555.0
2016-11-16 10:00:00,33.69,34.1,33.41,34.04,71055.0,33.69,34.1,33.41,34.04,71055.0
2016-11-16 10:10:00,34.08,34.1,33.84,33.97,27454.0,34.08,34.1,33.84,33.97,27454.0
2016-11-16 10:20:00,34.01,34.4,33.93,34.4,82002.0,34.01,34.4,33.93,34.4,82002.0
2016-11-16 10:30:00,34.4,34.64,34.3,34.62,72393.0,34.4,34.64,34.3,34.62,72393.0
2016-11-16 10:40:00,34.65,34.75,34.25,34.27,97345.0,34.65,34.75,34.25,34.27,97345.0
2016-11-16 10:50:00,34.25,34.29,33.91,34.15,42072.0,34.25,34.29,33.91,34.15,42072.0
2016-11-16 11:00:00,34.16,34.39,34.15,34.28,28286.0,34.16,34.39,34.15,34.28,28286.0
2016-11-16 11:10:00,34.3,34.31,34.11,34.16,45751.0,34.3,34.31,34.11,34.16,45751.0
2016-11-16 11:20:00,34.17,34.22,34.05,34.22,38667.0,34.17,34.22,34.05,34.22,38667.0
2016-11-16 11:30:00,34.23,34.23,34.02,34.12,31622.0,34.23,34.23,34.02,34.12,31622.0
2016-11-16 11:40:00,34.11,34.23,34.04,34.14,19570.0,34.11,34.23,34.04,34.14,19570.0
2016-11-16 11:50:00,34.1,34.13,33.98,34.0,21205.0,34.1,34.13,33.98,34.0,21205.0
2016-11-16 12:00:00,34.04,34.15,34.04,34.08,23755.0,34.04,34.15,34.04,34.08,23755.0
2016-11-16 12:10:00,34.1,34.22,34.08,34.09,35922.0,34.1,34.22,34.08,34.09,35922.0
2016-11-16 12:20:00,34.08,34.18,34.05,34.18,19223.0,34.08,34.18,34.05,34.18,19223.0
2016-11-16 12:30:00,34.18,34.2,34.06,34.17,18751.0,34.18,34.2,34.06,34.17,18751.0
2016-11-16 12:40:00,34.12,34.17,34.06,34.13,39338.0,34.12,34.17,34.06,34.13,39338.0
2016-11-16 12:50:00,34.14,34.28,34.1,34.24,17026.0,34.14,34.28,34.1,34.24,17026.0
2016-11-16 13:00:00,34.27,34.34,34.22,34.27,26652.0,34.27,34.34,34.22,34.27,26652.0
2016-11-16 13:10:00,34.27,34.34,34.13,34.17,25305.0,34.27,34.34,34.13,34.17,25305.0
2016-11-16 13:20:00,34.21,34.39,34.21,34.31,21419.0,34.21,34.39,34.21,34.31,21419.0
2016-11-16 13:30:00,34.32,34.37,34.27,34.3,10896.0,34.32,34.37,34.27,34.3,10896.0
2016-11-16 13:40:00,34.27,34.37,34.26,34.34,15421.0,34.27,34.37,34.26,34.34,15421.0
2016-11-16 13:50:00,34.35,34.57,34.34,34.48,25233.0,34.35,34.57,34.34,34.48,25233.0
2016-11-16 14:00:00,34.45,34.53,34.22,34.49,41501.0,34.45,34.53,34.22,34.49,41501.0
2016-11-16 14:10:00,34.49,34.56,34.39,34.39,37303.0,34.49,34.56,34.39,34.39,37303.0
2016-11-16 14:20:00,34.34,34.39,34.24,34.34,11158.0,34.34,34.39,34.24,34.34,11158.0
2016-11-16 14:30:00,34.34,34.41,34.33,34.38,7972.0,34.34,34.41,34.33,34.38,7972.0
2016-11-16 14:40:00,34.34,34.48,34.3,34.4,15030.0,34.34,34.48,34.3,34.4,15030.0
2016-11-16 14:50:00,34.37,34.47,34.32,34.46,13780.0,34.37,34.47,34.32,34.46,13780.0
2016-11-16 15:00:00,34.46,34.48,34.36,34.37,16044.0,34.46,34.48,34.36,34.37,16044.0
2016-11-16 15:10:00,34.37,34.41,34.28,34.36,28852.0,34.37,34.41,34.28,34.36,28852.0
2016-11-16 15:20:00,34.35,34.37,34.27,34.29,20373.0,34.35,34.37,34.27,34.29,20373.0
2016-11-16 15:30:00,34.3,34.32,34.23,34.28,28812.0,34.3,34.32,34.23,34.28,28812.0
2016-11-16 15:40:00,34.28,34.34,34.21,34.21,47312.0,34.28,34.34,34.21,34.21,47312.0
2016-11-16 15:50:00,34.22,34.24,34.13,34.19,88683.0,34.22,34.24,34.13,34.19,88683.0
2016-11-17 09:30:00,34.07,34.38,33.94,34.25,31327.0,34.07,34.38,33.94,34.25,31327.0
2016-11-17 09:40:00,34.4,34.51,34.2,34.51,27219.0,34.4,34.51,34.2,34.51,27219.0
2016-11-17 09:50:00,34.5,34.8,34.37,34.75,22102.0,34.5,34.8,34.37,34.75,22102.0
2016-11-17 10:00:00,34.77,35.1,34.72,34.85,70580.0,34.77,35.1,34.72,34.85,70580.0
2016-11-17 10:10:00,34.88,35.1,34.63,34.7,108442.0,34.88,35.1,34.63,34.7,108442.0
2016-11-17 10:20:00,34.69,34.69,34.16,34.28,39928.0,34.69,34.69,34.16,34.28,39928.0
2016-11-17 10:30:00,34.27,34.31,33.9,33.93,75759.0,34.27,34.31,33.9,33.93,75759.0
2016-11-17 10:40:00,33.9,33.92,33.62,33.77,39994.0,33.9,33.92,33.62,33.77,39994.0
2016-11-17 10:50:00,33.75,33.77,33.51,33.64,21477.0,33.75,33.77,33.51,33.64,21477.0
2016-11-17 11:00:00,33.64,33.84,33.6,33.83,55684.0,33.64,33.84,33.6,33.83,55684.0
2016-11-17 11:10:00,33.84,34.11,33.8,34.01,33352.0,33.84,34.11,33.8,34.01,33352.0
2016-11-17 11:20:00,34.0,34.06,33.85,33.88,20469.0,34.0,34.06,33.85,33.88,20469.0
2016-11-17 11:30:00,33.87,33.95,33.79,33.86,7764.0,33.87,33.95,33.79,33.86,7764.0
2016-11-17 11:40:00,33.84,34.04,33.82,33.88,11442.0,33.84,34.04,33.82,33.88,11442.0
2016-11-17 11:50:00,33.91,34.02,33.84,33.9,24686.0,33.91,34.02,33.84,33.9,24686.0
2016-11-17 12:00:00,33.91,34.09,33.89,34.01,15743.0,33.91,34.09,33.89,34.01,15743.0
2016-11-17 12:10:00,34.01,34.14,33.97,34.02,23566.0,34.01,34.14,33.97,34.02,23566.0
2016-11-17 12:20:00,34.03,34.09,34.01,34.07,11588.0,34.03,34.09,34.01,34.07,11588.0
2016-11-17 12:30:00,34.07,34.15,34.04,34.1,13351.0,34.07,34.15,34.04,34.1,13351.0
2016-11-17 12:40:00,34.07,34.41,34.0,34.3,54649.0,34.07,34.41,34.0,34.3,54649.0
2016-11-17 12:50:00,34.27,34.41,34.27,34.27,14689.0,34.27,34.41,34.27,34.27,14689.0
2016-11-17 13:00:00,34.32,34.42,34.25,34.36,22517.0,34.32,34.42,34.25,34.36,22517.0
2016-11-17 13:10:00,34.34,34.43,34.34,34.43,11400.0,34.34,34.43,34.34,34.43,11400.0
2016-11-17 13:20:00,34.39,34.46,34.29,34.32,23643.0,34.39,34.46,34.29,34.32,23643.0
2016-11-17 13:30:00,34.32,34.44,34.3,34.31,59956.0,34.32,34.44,34.3,34.31,59956.0
2016-11-17 13:40:00,34.31,34.34,34.22,34.25,25032.0,34.31,34.34,34.22,34.25,25032.0
2016-11-17 13:50:00,34.25,34.31,34.13,34.25,14867.0,34.25,34.31,34.13,34.25,14867.0
2016-11-17 14:00:00,34.26,34.32,34.08,34.2,16779.0,34.26,34.32,34.08,34.2,16779.0
2016-11-17 14:10:00,34.22,34.33,34.17,34.29,20353.0,34.22,34.33,34.17,34.29,20353.0
2016-11-17 14:20:00,34.27,34.37,34.11,34.35,43782.0,34.27,34.37,34.11,34.35,43782.0
2016-11-17 14:30:00,34.34,34.35,33.98,34.06,41830.0,34.34,34.35,33.98,34.06,41830.0
2016-11-17 14:40:00,34.07,34.14,33.91,33.97,22054.0,34.07,34.14,33.91,33.97,22054.0
2016-11-17 14:50:00,33.98,34.26,33.92,34.21,32293.0,33.98,34.26,33.92,34.21,32293.0
2016-11-17 15:00:00,34.21,34.36,34.19,34.27,44094.0,34.21,34.36,34.19,34.27,44094.0
2016-11-17 15:10:00,34.27,34.43,34.27,34.35,38364.0,34.27,34.43,34.27,34.35,38364.0
2016-11-17 15:20:00,34.36,34.49,34.34,34.46,25964.0,34.36,34.49,34.34,34.46,25964.0
2016-11-17 15:30:00,34.45,34.64,34.41,34.6,63893.0,34.45,34.64,34.41,34.6,63893.0
2016-11-17 15:40:00,34.6,34.85,34.59,34.68,107671.0,34.6,34.85,34.59,34.68,107671.0
2016-11-17 15:50:00,34.66,34.7,34.38,34.38,207062.0,34.66,34.7,34.38,34.38,207062.0
2016-11-18 09:30:00,33.71,33.8,33.24,33.51,78467.0,33.71,33.8,33.24,33.51,78467.0
2016-11-18 09:40:00,33.42,34.48,33.4,34.46,91042.0,33.42,34.48,33.4,34.46,91042.0
2016-11-18 09:50:00,34.45,35.39,34.37,35.32,78805.0,34.45,35.39,34.37,35.32,78805.0
2016-11-18 10:00:00,35.27,35.87,35.08,35.19,238937.0,35.27,35.87,35.08,35.19,238937.0
2016-11-18 10:10:00,35.2,35.41,34.92,35.06,73571.0,35.2,35.41,34.92,35.06,73571.0
2016-11-18 10:20:00,35.06,35.49,35.0,35.36,46607.0,35.06,35.49,35.0,35.36,46607.0
2016-11-18 10:30:00,35.35,35.57,35.28,35.36,41878.0,35.35,35.57,35.28,35.36,41878.0
2016-11-18 10:40:00,35.34,35.42,35.12,35.16,63466.0,35.34,35.42,35.12,35.16,63466.0
2016-11-18 10:50:00,35.15,35.29,34.96,35.11,16808.0,35.15,35.29,34.96,35.11,16808.0
2016-11-18 11:00:00,35.09,35.13,34.83,34.84,23517.0,35.09,35.13,34.83,34.84,23517.0
2016-11-18 11:10:00,34.84,34.95,34.77,34.93,24427.0,34.84,34.95,34.77,34.93,24427.0
2016-11-18 11:20:00,34.93,34.95,34.86,34.93,16445.0,34.93,34.95,34.86,34.93,16445.0
2016-11-18 11:30:00,34.94,35.03,34.9,35.03,20707.0,34.94,35.03,34.9,35.03,20707.0
2016-11-18 11:40:00,35.01,35.44,35.01,35.35,64238.0,35.01,35.44,35.01,35.35,64238.0
2016-11-18 11:50:00,35.31,35.31,34.95,34.97,24674.0,35.31,35.31,34.95,34.97,24674.0
2016-11-18 12:00:00,34.95,34.98,34.85,34.93,16509.0,34.95,34.98,34.85,34.93,16509.0
2016-11-18 12:10:00,34.95,34.95,34.8,34.82,14190.0,34.95,34.95,34.8,34.82,14190.0
2016-11-18 12:20:00,34.81,34.81,34.56,34.73,25871.0,34.81,34.81,34.56,34.73,25871.0
2016-11-18 12:30:00,34.75,35.0,34.75,34.89,15500.0,34.75,35.0,34.75,34.89,15500.0
2016-11-18 12:40:00,34.89,34.94,34.67,34.75,9767.0,34.89,34.94,34.67,34.75,9767.0
2016-11-18 12:50:00,34.77,34.83,34.68,34.83,11363.0,34.77,34.83,34.68,34.83,11363.0
2016-11-18 13:00:00,34.82,34.93,34.79,34.88,7139.0,34.82,34.93,34.79,34.88,7139.0
2016-11-18 13:10:00,34.88,34.97,34.88,34.92,7949.0,34.88,34.97,34.88,34.92,7949.0
2016-11-18 13:20:00,34.93,34.98,34.82,34.92,36205.0,34.93,34.98,34.82,34.92,36205.0
2016-11-18 13:30:00,34.94,35.02,34.91,34.98,15601.0,34.94,35.02,34.91,34.98,15601.0
2016-11-18 13:40:00,34.98,34.99,34.89,34.91,26093.0,34.98,34.99,34.89,34.91,26093.0
2016-11-18 13:50:00,34.91,34.93,34.67,34.68,20716.0,34.91,34.93,34.67,34.68,20716.0
2016-11-18 14:00:00,34.69,34.83,34.65,34.83,23394.0,34.69,34.83,34.65,34.83,23394.0
2016-11-18 14:10:00,34.84,34.86,34.78,34.79,23919.0,34.84,34.86,34.78,34.79,23919.0
2016-11-18 14:20:00,34.79,34.88,34.73,34.79,39932.0,34.79,34.88,34.73,34.79,39932.0
2016-11-18 14:30:00,34.8,34.86,34.74,34.83,28512.0,34.8,34.86,34.74,34.83,28512.0
2016-11-18 14:40:00,34.82,34.87,34.7,34.7,20937.0,34.82,34.87,34.7,34.7,20937.0
2016-11-18 14:50:00,34.7,34.72,34.53,34.54,21705.0,34.7,34.72,34.53,34.54,21705.0
2016-11-18 15:00:00,34.55,34.64,34.54,34.56,21997.0,34.55,34.64,34.54,34.56,21997.0
2016-11-18 15:10:00,34.55,34.57,34.49,34.54,44641.0,34.55,34.57,34.49,34.54,44641.0
2016-11-18 15:20:00,34.52,34.56,34.34,34.42,62061.0,34.52,34.56,34.34,34.42,62061.0
2016-11-18 15:30:00,34.42,34.51,34.39,34.42,44138.0,34.42,34.51,34.39,34.42,44138.0
2016-11-18 15:40:00,34.43,34.49,34.36,34.4,60978.0,34.43,34.49,34.36,34.4,60978.0
2016-11-18 15:50:00,34.39,34.52,34.36,34.51,141630.0,34.39,34.52,34.36,34.51,141630.0
2016-11-21 09:30:00,34.8,35.18,34.6,34.9,57446.0,34.8,35.18,34.6,34.9,57446.0
2016-11-21 09:40:00,34.9,34.93,34.4,34.5,30319.0,34.9,34.93,34.4,34.5,30319.0
2016-11-21 09:50:00,34.52,34.68,34.42,34.46,11114.0,34.52,34.68,34.42,34.46,11114.0
2016-11-21 10:00:00,34.45,34.75,34.43,34.75,53738.0,34.45,34.75,34.43,34.75,53738.0
2016-11-21 10:10:00,34.73,35.0,34.69,34.76,32470.0,34.73,35.0,34.69,34.76,32470.0
2016-11-21 10:20:00,34.69,34.75,34.38,34.43,44569.0,34.69,34.75,34.38,34.43,44569.0
2016-11-21 10:30:00,34.42,34.53,34.34,34.38,16293.0,34.42,34.53,34.34,34.38,16293.0
2016-11-21 10:40:00,34.37,34.57,34.3,34.34,24889.0,34.37,34.57,34.3,34.34,24889.0
2016-11-21 10:50:00,34.37,34.62,34.34,34.59,30940.0,34.37,34.62,34.34,34.59,30940.0
2016-11-21 11:00:00,34.59,34.62,34.37,34.38,44293.0,34.59,34.62,34.37,34.38,44293.0
2016-11-21 11:10:00,34.38,34.6,34.35,34.52,22659.0,34.38,34.6,34.35,34.52,22659.0
2016-11-21 11:20:00,34.52,34.53,34.32,34.34,15898.0,34.52,34.53,34.32,34.34,15898.0
2016-11-21 11:30:00,34.34,34.59,34.33,34.56,36564.0,34.34,34.59,34.33,34.56,36564.0
2016-11-21 11:40:00,34.55,34.69,34.53,34.69,18018.0,34.55,34.69,34.53,34.69,18018.0
2016-11-21 11:50:00,34.68,34.71,34.62,34.66,11475.0,34.68,34.71,34.62,34.66,11475.0
2016-11-21 12:00:00,34.66,34.73,34.62,34.68,28845.0,34.66,34.73,34.62,34.68,28845.0
2016-11-21 12:10:00,34.69,34.78,34.65,34.76,31158.0,34.69,34.78,34.65,34.76,31158.0
2016-11-21 12:20:00,34.76,34.77,34.61,34.67,9972.0,34.76,34.77,34.61,34.67,9972.0
2016-11-21 12:30:00,34.67,34.88,34.67,34.88,18143.0,34.67,34.88,34.67,34.88,18143.0
2016-11-21 12:40:00,34.9,35.07,34.89,34.92,73143.0,34.9,35.07,34.89,34.92,73143.0
2016-11-21 12:50:00,34.92,34.94,34.77,34.85,14845.0,34.92,34.94,34.77,34.85,14845.0
2016-11-21 13:00:00,34.86,34.93,34.8,34.92,23123.0,34.86,34.93,34.8,34.92,23123.0
2016-11-21 13:10:00,34.93,35.11,34.91,35.05,22530.0,34.93,35.11,34.91,35.05,22530.0
2016-11-21 13:20:00,35.03,35.05,34.93,34.98,14288.0,35.03,35.05,34.93,34.98,14288.0
2016-11-21 13:30:00,34.97,35.01,34.91,35.01,15677.0,34.97,35.01,34.91,35.01,15677.0
2016-11-21 13:40:00,35.04,35.04,34.96,34.97,8971.0,35.04,35.04,34.96,34.97,8971.0
2016-11-21 13:50:00,34.99,35.03,34.95,34.97,14470.0,34.99,35.03,34.95,34.97,14470.0
2016-11-21 14:00:00,34.97,35.0,34.91,34.95,11201.0,34.97,35.0,34.91,34.95,11201.0
2016-11-21 14:10:00,34.92,34.96,34.9,34.9,11639.0,34.92,34.96,34.9,34.9,11639.0
2016-11-21 14:20:00,34.9,34.99,34.9,34.96,15472.0,34.9,34.99,34.9,34.96,15472.0
2016-11-21 14:30:00,34.98,35.0,34.93,34.97,16566.0,34.98,35.0,34.93,34.97,16566.0
2016-11-21 14:40:00,34.95,35.06,34.95,35.06,23351.0,34.95,35.06,34.95,35.06,23351.0
2016-11-21 14:50:00,35.07,35.44,35.06,35.44,279936.0,35.07,35.44,35.06,35.44,279936.0
2016-11-21 15:00:00,35.44,35.45,35.15,35.15,60544.0,35.44,35.45,35.15,35.15,60544.0
2016-11-21 15:10:00,35.14,35.21,35.09,35.1,59124.0,35.14,35.21,35.09,35.1,59124.0
2016-11-21 15:20:00,35.09,35.12,35.03,35.04,24716.0,35.09,35.12,35.03,35.04,24716.0
2016-11-21 15:30:00,35.04,35.08,35.03,35.03,26274.0,35.04,35.08,35.03,35.03,26274.0
2016-11-21 15:40:00,35.04,35.1,34.97,35.06,45163.0,35.04,35.1,34.97,35.06,45163.0
2016-11-21 15:50:00,35.05,35.07,35.0,35.03,106685.0,35.05,35.07,35.0,35.03,106685.0
2016-11-22 09:30:00,35.11,35.7,34.94,35.7,38931.0,35.11,35.7,34.94,35.7,38931.0
2016-11-22 09:40:00,35.67,36.5,35.57,36.14,157445.0,35.67,36.5,35.57,36.14,157445.0
2016-11-22 09:50:00,36.12,36.42,35.95,36.18,109426.0,36.12,36.42,35.95,36.18,109426.0
2016-11-22 10:00:00,36.17,36.4,36.14,36.39,85745.0,36.17,36.4,36.14,36.39,85745.0
2016-11-22 10:10:00,36.38,37.0,36.37,36.77,182290.0,36.38,37.0,36.37,36.77,182290.0
2016-11-22 10:20:00,36.74,36.79,36.56,36.77,39896.0,36.74,36.79,36.56,36.77,39896.0
2016-11-22 10:30:00,36.78,37.09,36.7,37.01,151055.0,36.78,37.09,36.7,37.01,151055.0
2016-11-22 10:40:00,36.96,37.02,36.65,36.73,72328.0,36.96,37.02,36.65,36.73,72328.0
2016-11-22 10:50:00,36.74,37.0,36.69,36.93,57101.0,36.74,37.0,36.69,36.93,57101.0
2016-11-22 11:00:00,36.93,37.0,36.84,37.0,81086.0,36.93,37.0,36.84,37.0,81086.0
2016-11-22 11:10:00,37.0,37.1,36.4,36.41,89377.0,37.0,37.1,36.4,36.41,89377.0
2016-11-22 11:20:00,36.42,36.8,36.4,36.77,49506.0,36.42,36.8,36.4,36.77,49506.0
2016-11-22 11:30:00,36.75,37.05,36.75,36.97,46567.0,36.75,37.05,36.75,36.97,46567.0
2016-11-22 11:40:00,37.0,37.2,36.83,36.84,110234.0,37.0,37.2,36.83,36.84,110234.0
2016-11-22 11:50:00,36.88,36.88,36.56,36.7,96425.0,36.88,36.88,36.56,36.7,96425.0
2016-11-22 12:00:00,36.68,36.91,36.57,36.67,86406.0,36.68,36.91,36.57,36.67,86406.0
2016-11-22 12:10:00,36.66,36.79,36.65,36.75,35431.0,36.66,36.79,36.65,36.75,35431.0
2016-11-22 12:20:00,36.74,37.05,36.64,36.77,47647.0,36.74,37.05,36.64,36.77,47647.0
2016-11-22 12:30:00,36.77,37.02,36.7,36.81,110407.0,36.77,37.02,36.7,36.81,110407.0
2016-11-22 12:40:00,36.79,36.96,36.71,36.87,53106.0,36.79,36.96,36.71,36.87,53106.0
2016-11-22 12:50:00,36.89,36.98,36.84,36.92,53208.0,36.89,36.98,36.84,36.92,53208.0
2016-11-22 13:00:00,36.92,36.96,36.8,36.9,61341.0,36.92,36.96,36.8,36.9,61341.0
2016-11-22 13:10:00,36.92,36.95,36.64,36.71,41655.0,36.92,36.95,36.64,36.71,41655.0
2016-11-22 13:20:00,36.67,36.73,36.55,36.59,22329.0,36.67,36.73,36.55,36.59,22329.0
2016-11-22 13:30:00,36.6,36.82,36.54,36.78,43335.0,36.6,36.82,36.54,36.78,43335.0
2016-11-22 13:40:00,36.75,36.83,36.75,36.78,19686.0,36.75,36.83,36.75,36.78,19686.0
2016-11-22 13:50:00,36.77,36.8,36.75,36.79,10580.0,36.77,36.8,36.75,36.79,10580.0
2016-11-22 14:00:00,36.79,36.84,36.77,36.82,6167.0,36.79,36.84,36.77,36.82,6167.0
2016-11-22 14:10:00,36.83,36.95,36.75,36.92,16569.0,36.83,36.95,36.75,36.92,16569.0
2016-11-22 14:20:00,36.91,37.12,36.88,37.11,79256.0,36.91,37.12,36.88,37.11,79256.0
2016-11-22 14:30:00,37.11,37.25,37.1,37.21,29676.0,37.11,37.25,37.1,37.21,29676.0
2016-11-22 14:40:00,37.21,37.25,37.14,37.16,13488.0,37.21,37.25,37.14,37.16,13488.0
2016-11-22 14:50:00,37.15,37.31,37.1,37.29,28919.0,37.15,37.31,37.1,37.29,28919.0
2016-11-22 15:00:00,37.26,37.32,37.21,37.27,30534.0,37.26,37.32,37.21,37.27,30534.0
2016-11-22 15:10:00,37.27,37.3,37.2,37.27,34553.0,37.27,37.3,37.2,37.27,34553.0
2016-11-22 15:20:00,37.27,37.33,37.22,37.23,66733.0,37.27,37.33,37.22,37.23,66733.0
2016-11-22 15:30:00,37.23,37.35,37.13,37.28,64347.0,37.23,37.35,37.13,37.28,64347.0
2016-11-22 15:40:00,37.29,37.5,37.24,37.39,194250.0,37.29,37.5,37.24,37.39,194250.0
2016-11-22 15:50:00,37.39,37.42,37.22,37.25,181613.0,37.39,37.42,37.22,37.25,181613.0
2016-11-23 09:30:00,37.35,37.45,36.11,36.37,71705.0,37.35,37.45,36.11,36.37,71705.0
2016-11-23 09:40:00,36.39,36.47,36.01,36.15,47938.0,36.39,36.47,36.01,36.15,47938.0
2016-11-23 09:50:00,36.15,36.49,36.05,36.16,40016.0,36.15,36.49,36.05,36.16,40016.0
2016-11-23 10:00:00,36.23,36.48,36.17,36.48,67642.0,36.23,36.48,36.17,36.48,67642.0
2016-11-23 10:10:00,36.47,36.57,36.12,36.13,28692.0,36.47,36.57,36.12,36.13,28692.0
2016-11-23 10:20:00,36.14,36.39,36.11,36.3,17236.0,36.14,36.39,36.11,36.3,17236.0
2016-11-23 10:30:00,36.34,36.48,36.28,36.48,27331.0,36.34,36.48,36.28,36.48,27331.0
2016-11-23 10:40:00,36.47,36.53,36.4,36.4,14520.0,36.47,36.53,36.4,36.4,14520.0
2016-11-23 10:50:00,36.41,36.58,36.41,36.54,20006.0,36.41,36.58,36.41,36.54,20006.0
2016-11-23 11:00:00,36.54,36.56,36.44,36.47,28586.0,36.54,36.56,36.44,36.47,28586.0
2016-11-23 11:10:00,36.47,36.52,36.02,36.02,29113.0,36.47,36.52,36.02,36.02,29113.0
2016-11-23 11:20:00,36.02,36.15,36.02,36.04,25390.0,36.02,36.15,36.02,36.04,25390.0
2016-11-23 11:30:00,36.08,36.16,36.02,36.13,16895.0,36.08,36.16,36.02,36.13,16895.0
2016-11-23 11:40:00,36.15,36.51,36.11,36.5,71041.0,36.15,36.51,36.11,36.5,71041.0
2016-11-23 11:50:00,36.5,36.93,36.5,36.71,36123.0,36.5,36.93,36.5,36.71,36123.0
2016-11-23 12:00:00,36.74,36.85,36.73,36.83,16850.0,36.74,36.85,36.73,36.83,16850.0
2016-11-23 12:10:00,36.83,37.04,36.77,36.98,28436.0,36.83,37.04,36.77,36.98,28436.0
2016-11-23 12:20:00,37.01,37.01,36.82,36.86,11712.0,37.01,37.01,36.82,36.86,11712.0
2016-11-23 12:30:00,36.86,36.86,36.72,36.78,21457.0,36.86,36.86,36.72,36.78,21457.0
2016-11-23 12:40:00,36.8,36.83,36.73,36.77,10759.0,36.8,36.83,36.73,36.77,10759.0
2016-11-23 12:50:00,36.76,36.83,36.74,36.78,10036.0,36.76,36.83,36.74,36.78,10036.0
2016-11-23 13:00:00,36.77,36.8,36.69,36.7,11150.0,36.77,36.8,36.69,36.7,11150.0
2016-11-23 13:10:00,36.71,36.73,36.65,36.69,8573.0,36.71,36.73,36.65,36.69,8573.0
2016-11-23 13:20:00,36.67,36.7,36.58,36.6,18018.0,36.67,36.7,36.58,36.6,18018.0
2016-11-23 13:30:00,36.61,36.61,36.46,36.5,13915.0,36.61,36.61,36.46,36.5,13915.0
2016-11-23 13:40:00,36.49,36.69,36.49,36.63,13955.0,36.49,36.69,36.49,36.63,13955.0
2016-11-23 13:50:00,36.62,36.62,36.43,36.46,14030.0,36.62,36.62,36.43,36.46,14030.0
2016-11-23 14:00:00,36.47,36.53,36.45,36.45,11053.0,36.47,36.53,36.45,36.45,11053.0
2016-11-23 14:10:00,36.46,36.52,36.44,36.45,8200.0,36.46,36.52,36.44,36.45,8200.0
2016-11-23 14:20:00,36.45,36.53,36.43,36.48,14651.0,36.45,36.53,36.43,36.48,14651.0
2016-11-23 14:30:00,36.49,36.54,36.42,36.42,8487.0,36.49,36.54,36.42,36.42,8487.0
2016-11-23 14:40:00,36.42,36.52,36.41,36.5,11467.0,36.42,36.52,36.41,36.5,11467.0
2016-11-23 14:50:00,36.5,36.52,36.46,36.49,13800.0,36.5,36.52,36.46,36.49,13800.0
2016-11-23 15:00:00,36.49,36.51,36.42,36.49,16919.0,36.49,36.51,36.42,36.49,16919.0
2016-11-23 15:10:00,36.48,36.75,36.48,36.74,29836.0,36.48,36.75,36.48,36.74,29836.0
2016-11-23 15:20:00,36.73,36.8,36.66,36.67,30528.0,36.73,36.8,36.66,36.67,30528.0
2016-11-23 15:30:00,36.67,36.69,36.61,36.62,29650.0,36.67,36.69,36.61,36.62,29650.0
2016-11-23 15:40:00,36.62,36.66,36.53,36.63,41934.0,36.62,36.66,36.53,36.63,41934.0
2016-11-23 15:50:00,36.62,36.66,36.49,36.59,98800.0,36.62,36.66,36.49,36.59,98800.0
2016-11-25 09:30:00,36.81,36.95,36.18,36.58,20243.0,36.81,36.95,36.18,36.58,20243.0
2016-11-25 09:40:00,36.49,36.6,36.34,36.34,32174.0,36.49,36.6,36.34,36.34,32174.0
2016-11-25 09:50:00,36.3,36.65,36.29,36.4,21095.0,36.3,36.65,36.29,36.4,21095.0
2016-11-25 10:00:00,36.41,36.73,36.4,36.62,24191.0,36.41,36.73,36.4,36.62,24191.0
2016-11-25 10:10:00,36.64,36.64,36.48,36.55,9154.0,36.64,36.64,36.48,36.55,9154.0
2016-11-25 10:20:00,36.6,36.89,36.56,36.87,15926.0,36.6,36.89,36.56,36.87,15926.0
2016-11-25 10:30:00,36.88,36.92,36.84,36.86,13407.0,36.88,36.92,36.84,36.86,13407.0
2016-11-25 10:40:00,36.85,37.09,36.78,37.06,23518.0,36.85,37.09,36.78,37.06,23518.0
2016-11-25 10:50:00,37.06,37.1,36.93,36.93,22471.0,37.06,37.1,36.93,36.93,22471.0
2016-11-25 11:00:00,36.91,37.0,36.91,36.95,5884.0,36.91,37.0,36.91,36.95,5884.0
2016-11-25 11:10:00,36.98,37.21,36.96,37.16,26613.0,36.98,37.21,36.96,37.16,26613.0
2016-11-25 11:20:00,37.16,37.18,36.95,36.95,16408.0,37.16,37.18,36.95,36.95,16408.0
2016-11-25 11:30:00,36.98,37.01,36.92,36.98,14737.0,36.98,37.01,36.92,36.98,14737.0
2016-11-25 11:40:00,36.98,36.98,36.81,36.81,10694.0,36.98,36.98,36.81,36.81,10694.0
2016-11-25 11:50:00,36.81,36.84,36.79,36.81,6953.0,36.81,36.84,36.79,36.81,6953.0
2016-11-25 12:00:00,36.81,36.82,36.74,36.78,6675.0,36.81,36.82,36.74,36.78,6675.0
2016-11-25 12:10:00,36.78,36.86,36.75,36.79,17782.0,36.78,36.86,36.75,36.79,17782.0
2016-11-25 12:20:00,36.75,36.83,36.74,36.74,9000.0,36.75,36.83,36.74,36.74,9000.0
2016-11-25 12:30:00,36.74,36.74,36.61,36.61,24896.0,36.74,36.74,36.61,36.61,24896.0
2016-11-25 12:40:00,36.61,36.63,36.49,36.54,30856.0,36.61,36.63,36.49,36.54,30856.0
2016-11-25 12:50:00,36.54,36.59,36.45,36.48,33960.0,36.54,36.59,36.45,36.48,33960.0
2016-11-28 09:30:00,36.47,36.75,36.01,36.16,18038.0,36.47,36.75,36.01,36.16,18038.0
2016-11-28 09:40:00,36.2,36.33,36.01,36.07,24848.0,36.2,36.33,36.01,36.07,24848.0
2016-11-28 09:50:00,36.09,36.13,35.76,35.76,42843.0,36.09,36.13,35.76,35.76,42843.0
2016-11-28 10:00:00,35.76,36.0,35.65,36.0,92175.0,35.76,36.0,35.65,36.0,92175.0
2016-11-28 10:10:00,35.96,35.97,35.5,35.54,46719.0,35.96,35.97,35.5,35.54,46719.0
2016-11-28 10:20:00,35.55,35.78,35.51,35.66,43982.0,35.55,35.78,35.51,35.66,43982.0
2016-11-28 10:30:00,35.66,35.74,35.46,35.54,29677.0,35.66,35.74,35.46,35.54,29677.0
2016-11-28 10:40:00,35.51,35.52,35.27,35.34,42591.0,35.51,35.52,35.27,35.34,42591.0
2016-11-28 10:50:00,35.36,35.43,35.1,35.16,39193.0,35.36,35.43,35.1,35.16,39193.0
2016-11-28 11:00:00,35.15,35.2,35.07,35.11,45540.0,35.15,35.2,35.07,35.11,45540.0
2016-11-28 11:10:00,35.13,35.16,34.77,35.07,119360.0,35.13,35.16,34.77,35.07,119360.0
2016-11-28 11:20:00,35.09,35.31,35.05,35.24,44424.0,35.09,35.31,35.05,35.24,44424.0
2016-11-28 11:30:00,35.24,35.7,35.23,35.53,38848.0,35.24,35.7,35.23,35.53,38848.0
2016-11-28 11:40:00,35.51,35.64,35.49,35.5,16906.0,35.51,35.64,35.49,35.5,16906.0
2016-11-28 11:50:00,35.51,35.74,35.51,35.74,25962.0,35.51,35.74,35.51,35.74,25962.0
2016-11-28 12:00:00,35.73,35.83,35.61,35.61,23343.0,35.73,35.83,35.61,35.61,23343.0
2016-11-28 12:10:00,35.63,35.74,35.6,35.63,20732.0,35.63,35.74,35.6,35.63,20732.0
2016-11-28 12:20:00,35.61,35.64,35.54,35.54,21680.0,35.61,35.64,35.54,35.54,21680.0
2016-11-28 12:30:00,35.55,35.57,35.41,35.43,34013.0,35.55,35.57,35.41,35.43,34013.0
2016-11-28 12:40:00,35.45,35.56,35.42,35.56,41843.0,35.45,35.56,35.42,35.56,41843.0
2016-11-28 12:50:00,35.58,35.61,35.49,35.49,27055.0,35.58,35.61,35.49,35.49,27055.0
2016-11-28 13:00:00,35.49,35.54,35.45,35.54,20312.0,35.49,35.54,35.45,35.54,20312.0
2016-11-28 13:10:00,35.6,35.72,35.53,35.66,36670.0,35.6,35.72,35.53,35.66,36670.0
2016-11-28 13:20:00,35.67,35.72,35.57,35.58,16981.0,35.67,35.72,35.57,35.58,16981.0
2016-11-28 13:30:00,35.59,35.63,35.53,35.57,48828.0,35.59,35.63,35.53,35.57,48828.0
2016-11-28 13:40:00,35.57,35.82,35.52,35.78,59764.0,35.57,35.82,35.52,35.78,59764.0
2016-11-28 13:50:00,35.78,35.79,35.75,35.78,15950.0,35.78,35.79,35.75,35.78,15950.0
2016-11-28 14:00:00,35.77,35.78,35.71,35.72,15606.0,35.77,35.78,35.71,35.72,15606.0
2016-11-28 14:10:00,35.71,35.71,35.65,35.68,29503.0,35.71,35.71,35.65,35.68,29503.0
2016-11-28 14:20:00,35.68,35.77,35.64,35.75,16552.0,35.68,35.77,35.64,35.75,16552.0
2016-11-28 14:30:00,35.73,35.76,35.71,35.76,22431.0,35.73,35.76,35.71,35.76,22431.0
2016-11-28 14:40:00,35.75,35.84,35.74,35.75,14600.0,35.75,35.84,35.74,35.75,14600.0
2016-11-28 14:50:00,35.75,35.79,35.68,35.69,21549.0,35.75,35.79,35.68,35.69,21549.0
2016-11-28 15:00:00,35.71,35.77,35.69,35.72,23773.0,35.71,35.77,35.69,35.72,23773.0
2016-11-28 15:10:00,35.73,35.78,35.72,35.74,16534.0,35.73,35.78,35.72,35.74,16534.0
2016-11-28 15:20:00,35.73,35.74,35.66,35.68,43292.0,35.73,35.74,35.66,35.68,43292.0
2016-11-28 15:30:00,35.67,35.71,35.66,35.67,43679.0,35.67,35.71,35.66,35.67,43679.0
2016-11-28 15:40:00,35.67,35.71,35.65,35.69,67662.0,35.67,35.71,35.65,35.69,67662.0
2016-11-28 15:50:00,35.69,35.7,35.67,35.68,111714.0,35.69,35.7,35.67,35.68,111714.0
2016-11-29 09:30:00,35.7,36.65,35.57,36.47,60304.0,35.7,36.65,35.57,36.47,60304.0
2016-11-29 09:40:00,36.4,36.69,36.29,36.5,67754.0,36.4,36.69,36.29,36.5,67754.0
2016-11-29 09:50:00,36.49,36.58,36.37,36.47,30199.0,36.49,36.58,36.37,36.47,30199.0
2016-11-29 10:00:00,36.48,36.92,36.48,36.89,197790.0,36.48,36.92,36.48,36.89,197790.0
2016-11-29 10:10:00,36.91,36.98,36.81,36.94,53648.0,36.91,36.98,36.81,36.94,53648.0
2016-11-29 10:20:00,36.95,36.96,36.29,36.57,75519.0,36.95,36.96,36.29,36.57,75519.0
2016-11-29 10:30:00,36.56,36.64,36.43,36.47,22749.0,36.56,36.64,36.43,36.47,22749.0
2016-11-29 10:40:00,36.48,36.53,36.44,36.5,23716.0,36.48,36.53,36.44,36.5,23716.0
2016-11-29 10:50:00,36.53,36.54,36.41,36.53,19144.0,36.53,36.54,36.41,36.53,19144.0
2016-11-29 11:00:00,36.52,36.56,36.38,36.4,27250.0,36.52,36.56,36.38,36.4,27250.0
2016-11-29 11:10:00,36.42,36.49,36.35,36.47,35978.0,36.42,36.49,36.35,36.47,35978.0
2016-11-29 11:20:00,36.47,36.54,36.45,36.53,84493.0,36.47,36.54,36.45,36.53,84493.0
2016-11-29 11:30:00,36.55,36.69,36.5,36.59,45528.0,36.55,36.69,36.5,36.59,45528.0
2016-11-29 11:40:00,36.59,36.64,36.58,36.6,34460.0,36.59,36.64,36.58,36.6,34460.0
2016-11-29 11:50:00,36.59,36.81,36.5,36.76,67175.0,36.59,36.81,36.5,36.76,67175.0
2016-11-29 12:00:00,36.77,36.88,36.56,36.61,27879.0,36.77,36.88,36.56,36.61,27879.0
2016-11-29 12:10:00,36.61,36.75,36.59,36.66,28260.0,36.61,36.75,36.59,36.66,28260.0
2016-11-29 12:20:00,36.66,36.66,36.6,36.61,12213.0,36.66,36.66,36.6,36.61,12213.0
2016-11-29 12:30:00,36.62,36.88,36.62,36.77,24291.0,36.62,36.88,36.62,36.77,24291.0
2016-11-29 12:40:00,36.78,36.84,36.69,36.69,17690.0,36.78,36.84,36.69,36.69,17690.0
2016-11-29 12:50:00,36.68,36.88,36.68,36.82,46493.0,36.68,36.88,36.68,36.82,46493.0
2016-11-29 13:00:00,36.82,36.93,36.72,36.93,38291.0,36.82,36.93,36.72,36.93,38291.0
2016-11-29 13:10:00,36.89,36.98,36.71,36.88,130905.0,36.89,36.98,36.71,36.88,130905.0
2016-11-29 13:20:00,36.89,36.97,36.86,36.9,116101.0,36.89,36.97,36.86,36.9,116101.0
2016-11-29 13:30:00,36.9,36.96,36.84,36.95,37364.0,36.9,36.96,36.84,36.95,37364.0
2016-11-29 13:40:00,36.95,37.2,36.95,37.15,25048.0,36.95,37.2,36.95,37.15,25048.0
2016-11-29 13:50:00,37.14,37.18,37.06,37.11,16142.0,37.14,37.18,37.06,37.11,16142.0
2016-11-29 14:00:00,37.11,37.11,36.99,37.03,23804.0,37.11,37.11,36.99,37.03,23804.0
2016-11-29 14:10:00,37.05,37.05,36.88,36.88,19811.0,37.05,37.05,36.88,36.88,19811.0
2016-11-29 14:20:00,36.86,36.95,36.72,36.74,18077.0,36.86,36.95,36.72,36.74,18077.0
2016-11-29 14:30:00,36.73,36.76,36.6,36.67,15057.0,36.73,36.76,36.6,36.67,15057.0
2016-11-29 14:40:00,36.7,36.85,36.7,36.84,14033.0,36.7,36.85,36.7,36.84,14033.0
2016-11-29 14:50:00,36.87,36.95,36.79,36.94,16829.0,36.87,36.95,36.79,36.94,16829.0
2016-11-29 15:00:00,36.93,36.94,36.84,36.9,20136.0,36.93,36.94,36.84,36.9,20136.0
2016-11-29 15:10:00,36.9,37.12,36.63,37.06,97788.0,36.9,37.12,36.63,37.06,97788.0
2016-11-29 15:20:00,37.06,37.2,37.0,37.01,49729.0,37.06,37.2,37.0,37.01,49729.0
2016-11-29 15:30:00,37.01,37.08,36.86,36.9,38031.0,37.01,37.08,36.86,36.9,38031.0
2016-11-29 15:40:00,36.91,37.0,36.89,36.93,47298.0,36.91,37.0,36.89,36.93,47298.0
2016-11-29 15:50:00,36.93,37.01,36.69,36.8,155593.0,36.93,37.01,36.69,36.8,155593.0
2016-11-30 09:30:00,36.98,37.1,36.8,36.94,52375.0,36.98,37.1,36.8,36.94,52375.0
2016-11-30 09:40:00,36.98,37.69,36.97,37.63,45267.0,36.98,37.69,36.97,37.63,45267.0
2016-11-30 09:50:00,37.7,37.74,37.02,37.12,35409.0,37.7,37.74,37.02,37.12,35409.0
2016-11-30 10:00:00,37.05,37.51,37.05,37.35,31067.0,37.05,37.51,37.05,37.35,31067.0
2016-11-30 10:10:00,37.35,37.79,37.35,37.55,65450.0,37.35,37.79,37.35,37.55,65450.0
2016-11-30 10:20:00,37.56,37.57,37.09,37.13,25913.0,37.56,37.57,37.09,37.13,25913.0
2016-11-30 10:30:00,37.16,37.16,36.9,37.01,20434.0,37.16,37.16,36.9,37.01,20434.0
2016-11-30 10:40:00,37.01,37.01,36.69,36.78,18596.0,37.01,37.01,36.69,36.78,18596.0
2016-11-30 10:50:00,36.77,36.79,36.65,36.67,21568.0,36.77,36.79,36.65,36.67,21568.0
2016-11-30 11:00:00,36.66,36.69,36.46,36.65,34421.0,36.66,36.69,36.46,36.65,34421.0
2016-11-30 11:10:00,36.66,36.69,36.41,36.58,51385.0,36.66,36.69,36.41,36.58,51385.0
2016-11-30 11:20:00,36.61,36.67,36.39,36.4,37782.0,36.61,36.67,36.39,36.4,37782.0
2016-11-30 11:30:00,36.41,36.47,36.33,36.42,26271.0,36.41,36.47,36.33,36.42,26271.0
2016-11-30 11:40:00,36.43,36.47,36.28,36.31,18900.0,36.43,36.47,36.28,36.31,18900.0
2016-11-30 11:50:00,36.32,36.35,36.23,36.26,18061.0,36.32,36.35,36.23,36.26,18061.0
2016-11-30 12:00:00,36.28,36.35,36.13,36.29,24951.0,36.28,36.35,36.13,36.29,24951.0
2016-11-30 12:10:00,36.29,36.38,36.24,36.25,30073.0,36.29,36.38,36.24,36.25,30073.0
2016-11-30 12:20:00,36.26,36.37,36.22,36.25,22065.0,36.26,36.37,36.22,36.25,22065.0
2016-11-30 12:30:00,36.22,36.22,36.12,36.13,11003.0,36.22,36.22,36.12,36.13,11003.0
2016-11-30 12:40:00,36.13,36.21,36.11,36.14,14037.0,36.13,36.21,36.11,36.14,14037.0
2016-11-30 12:50:00,36.15,36.2,36.12,36.2,12518.0,36.15,36.2,36.12,36.2,12518.0
2016-11-30 13:00:00,36.2,36.33,36.2,36.27,13545.0,36.2,36.33,36.2,36.27,13545.0
2016-11-30 13:10:00,36.25,36.32,36.2,36.21,19157.0,36.25,36.32,36.2,36.21,19157.0
2016-11-30 13:20:00,36.21,36.31,36.18,36.29,9819.0,36.21,36.31,36.18,36.29,9819.0
2016-11-30 13:30:00,36.28,36.29,36.17,36.17,9105.0,36.28,36.29,36.17,36.17,9105.0
2016-11-30 13:40:00,36.2,36.21,36.12,36.18,6651.0,36.2,36.21,36.12,36.18,6651.0
2016-11-30 13:50:00,36.2,36.22,36.14,36.2,9100.0,36.2,36.22,36.14,36.2,9100.0
2016-11-30 14:00:00,36.21,36.24,36.14,36.15,7171.0,36.21,36.24,36.14,36.15,7171.0
2016-11-30 14:10:00,36.13,36.15,36.04,36.07,12530.0,36.13,36.15,36.04,36.07,12530.0
2016-11-30 14:20:00,36.08,36.16,36.07,36.13,11327.0,36.08,36.16,36.07,36.13,11327.0
2016-11-30 14:30:00,36.13,36.17,36.06,36.06,10551.0,36.13,36.17,36.06,36.06,10551.0
2016-11-30 14:40:00,36.07,36.07,35.96,35.97,19871.0,36.07,36.07,35.96,35.97,19871.0
2016-11-30 14:50:00,35.96,36.04,35.95,36.04,12008.0,35.96,36.04,35.95,36.04,12008.0
2016-11-30 15:00:00,36.04,36.09,35.99,35.99,12146.0,36.04,36.09,35.99,35.99,12146.0
2016-11-30 15:10:00,36.02,36.13,35.99,36.09,9000.0,36.02,36.13,35.99,36.09,9000.0
2016-11-30 15:20:00,36.11,36.23,36.1,36.22,18378.0,36.11,36.23,36.1,36.22,18378.0
2016-11-30 15:30:00,36.23,36.23,36.13,36.21,34302.0,36.23,36.23,36.13,36.21,34302.0
2016-11-30 15:40:00,36.22,36.24,36.14,36.2,29497.0,36.22,36.24,36.14,36.2,29497.0
2016-11-30 15:50:00,36.19,36.19,36.04,36.05,58223.0,36.19,36.19,36.04,36.05,58223.0
2016-12-01 09:30:00,35.88,36.16,35.47,35.62,18518.0,35.88,36.16,35.47,35.62,18518.0
2016-12-01 09:40:00,35.7,36.53,35.58,36.44,26280.0,35.7,36.53,35.58,36.44,26280.0
2016-12-01 09:50:00,36.4,36.63,36.33,36.55,25686.0,36.4,36.63,36.33,36.55,25686.0
2016-12-01 10:00:00,36.5,36.65,36.43,36.63,25100.0,36.5,36.65,36.43,36.63,25100.0
2016-12-01 10:10:00,36.6,36.61,36.28,36.3,20310.0,36.6,36.61,36.28,36.3,20310.0
2016-12-01 10:20:00,36.3,36.45,36.16,36.3,25566.0,36.3,36.45,36.16,36.3,25566.0
2016-12-01 10:30:00,36.27,36.3,36.0,36.0,9450.0,36.27,36.3,36.0,36.0,9450.0
2016-12-01 10:40:00,36.09,36.12,35.93,35.95,10050.0,36.09,36.12,35.93,35.95,10050.0
2016-12-01 10:50:00,35.98,36.03,35.8,35.82,18880.0,35.98,36.03,35.8,35.82,18880.0
2016-12-01 11:00:00,35.83,35.84,35.57,35.72,38967.0,35.83,35.84,35.57,35.72,38967.0
2016-12-01 11:10:00,35.75,35.85,35.71,35.77,22125.0,35.75,35.85,35.71,35.77,22125.0
2016-12-01 11:20:00,35.78,35.83,35.68,35.8,8978.0,35.78,35.83,35.68,35.8,8978.0
2016-12-01 11:30:00,35.82,35.88,35.65,35.73,16670.0,35.82,35.88,35.65,35.73,16670.0
2016-12-01 11:40:00,35.72,35.75,35.66,35.74,5023.0,35.72,35.75,35.66,35.74,5023.0
2016-12-01 11:50:00,35.74,35.84,35.71,35.81,9269.0,35.74,35.84,35.71,35.81,9269.0
2016-12-01 12:00:00,35.78,35.8,35.71,35.79,4100.0,35.78,35.8,35.71,35.79,4100.0
2016-12-01 12:10:00,35.79,35.81,35.7,35.81,28051.0,35.79,35.81,35.7,35.81,28051.0
2016-12-01 12:20:00,35.84,35.93,35.8,35.93,61537.0,35.84,35.93,35.8,35.93,61537.0
2016-12-01 12:30:00,35.95,35.99,35.81,35.81,47629.0,35.95,35.99,35.81,35.81,47629.0
2016-12-01 12:40:00,35.82,35.85,35.78,35.79,5409.0,35.82,35.85,35.78,35.79,5409.0
2016-12-01 12:50:00,35.77,35.79,35.65,35.73,23670.0,35.77,35.79,35.65,35.73,23670.0
2016-12-01 13:00:00,35.72,35.74,35.6,35.6,8650.0,35.72,35.74,35.6,35.6,8650.0
2016-12-01 13:10:00,35.58,35.75,35.58,35.67,17006.0,35.58,35.75,35.58,35.67,17006.0
2016-12-01 13:20:00,35.68,35.75,35.62,35.74,5138.0,35.68,35.75,35.62,35.74,5138.0
2016-12-01 13:30:00,35.76,35.81,35.67,35.67,14122.0,35.76,35.81,35.67,35.67,14122.0
2016-12-01 13:40:00,35.72,35.77,35.68,35.68,7717.0,35.72,35.77,35.68,35.68,7717.0
2016-12-01 13:50:00,35.65,35.66,35.37,35.4,10041.0,35.65,35.66,35.37,35.4,10041.0
2016-12-01 14:00:00,35.38,35.56,35.33,35.42,51378.0,35.38,35.56,35.33,35.42,51378.0
2016-12-01 14:10:00,35.42,35.47,35.38,35.41,17135.0,35.42,35.47,35.38,35.41,17135.0
2016-12-01 14:20:00,35.44,35.6,35.42,35.5,10298.0,35.44,35.6,35.42,35.5,10298.0
2016-12-01 14:30:00,35.52,35.54,35.33,35.37,11892.0,35.52,35.54,35.33,35.37,11892.0
2016-12-01 14:40:00,35.34,35.44,35.27,35.29,15511.0,35.34,35.44,35.27,35.29,15511.0
2016-12-01 14:50:00,35.29,35.31,35.18,35.18,23133.0,35.29,35.31,35.18,35.18,23133.0
2016-12-01 15:00:00,35.18,35.36,35.18,35.27,21169.0,35.18,35.36,35.18,35.27,21169.0
2016-12-01 15:10:00,35.28,35.37,35.28,35.32,25988.0,35.28,35.37,35.28,35.32,25988.0
2016-12-01 15:20:00,35.32,35.32,35.23,35.26,35721.0,35.32,35.32,35.23,35.26,35721.0
2016-12-01 15:30:00,35.27,35.29,35.02,35.04,54499.0,35.27,35.29,35.02,35.04,54499.0
2016-12-01 15:40:00,35.02,35.15,34.95,35.01,92571.0,35.02,35.15,34.95,35.01,92571.0
2016-12-01 15:50:00,35.01,35.18,34.94,35.16,175886.0,35.01,35.18,34.94,35.16,175886.0
2016-12-02 09:30:00,35.17,35.94,35.01,35.85,48056.0,35.17,35.94,35.01,35.85,48056.0
2016-12-02 09:40:00,35.88,35.95,35.58,35.78,21604.0,35.88,35.95,35.58,35.78,21604.0
2016-12-02 09:50:00,35.81,36.02,35.75,36.02,23311.0,35.81,36.02,35.75,36.02,23311.0
2016-12-02 10:00:00,36.02,36.02,35.58,35.68,48482.0,36.02,36.02,35.58,35.68,48482.0
2016-12-02 10:10:00,35.67,35.68,35.18,35.28,47359.0,35.67,35.68,35.18,35.28,47359.0
2016-12-02 10:20:00,35.32,35.33,35.16,35.2,21703.0,35.32,35.33,35.16,35.2,21703.0
2016-12-02 10:30:00,35.23,35.29,35.08,35.29,31581.0,35.23,35.29,35.08,35.29,31581.0
2016-12-02 10:40:00,35.32,35.52,35.24,35.52,34103.0,35.32,35.52,35.24,35.52,34103.0
2016-12-02 10:50:00,35.54,35.63,35.47,35.52,26395.0,35.54,35.63,35.47,35.52,26395.0
2016-12-02 11:00:00,35.52,35.72,35.49,35.64,30905.0,35.52,35.72,35.49,35.64,30905.0
2016-12-02 11:10:00,35.63,35.65,35.58,35.63,12675.0,35.63,35.65,35.58,35.63,12675.0
2016-12-02 11:20:00,35.66,35.66,35.56,35.57,31816.0,35.66,35.66,35.56,35.57,31816.0
2016-12-02 11:30:00,35.57,35.58,35.35,35.37,9100.0,35.57,35.58,35.35,35.37,9100.0
2016-12-02 11:40:00,35.36,35.43,35.25,35.26,16853.0,35.36,35.43,35.25,35.26,16853.0
2016-12-02 11:50:00,35.28,35.33,35.14,35.14,15214.0,35.28,35.33,35.14,35.14,15214.0
2016-12-02 12:00:00,35.12,35.21,35.04,35.09,18798.0,35.12,35.21,35.04,35.09,18798.0
2016-12-02 12:10:00,35.1,35.19,35.07,35.17,9133.0,35.1,35.19,35.07,35.17,9133.0
2016-12-02 12:20:00,35.17,35.18,35.05,35.05,25637.0,35.17,35.18,35.05,35.05,25637.0
2016-12-02 12:30:00,35.04,35.08,34.76,35.08,28730.0,35.04,35.08,34.76,35.08,28730.0
2016-12-02 12:40:00,35.09,35.18,35.08,35.14,7000.0,35.09,35.18,35.08,35.14,7000.0
2016-12-02 12:50:00,35.18,35.36,35.15,35.32,7388.0,35.18,35.36,35.15,35.32,7388.0
2016-12-02 13:00:00,35.3,35.36,35.24,35.27,8709.0,35.3,35.36,35.24,35.27,8709.0
2016-12-02 13:10:00,35.25,35.26,35.15,35.23,8835.0,35.25,35.26,35.15,35.23,8835.0
2016-12-02 13:20:00,35.22,35.3,35.14,35.27,13025.0,35.22,35.3,35.14,35.27,13025.0
2016-12-02 13:30:00,35.26,35.32,35.16,35.19,9506.0,35.26,35.32,35.16,35.19,9506.0
2016-12-02 13:40:00,35.17,35.21,35.14,35.16,15222.0,35.17,35.21,35.14,35.16,15222.0
2016-12-02 13:50:00,35.19,35.19,35.1,35.14,12308.0,35.19,35.19,35.1,35.14,12308.0
2016-12-02 14:00:00,35.16,35.27,35.13,35.21,21015.0,35.16,35.27,35.13,35.21,21015.0
2016-12-02 14:10:00,35.21,35.41,35.17,35.36,12624.0,35.21,35.41,35.17,35.36,12624.0
2016-12-02 14:20:00,35.38,35.4,35.34,35.37,10434.0,35.38,35.4,35.34,35.37,10434.0
2016-12-02 14:30:00,35.37,35.42,35.34,35.4,14607.0,35.37,35.42,35.34,35.4,14607.0
2016-12-02 14:40:00,35.38,35.39,35.33,35.35,10823.0,35.38,35.39,35.33,35.35,10823.0
2016-12-02 14:50:00,35.35,35.41,35.33,35.38,14213.0,35.35,35.41,35.33,35.38,14213.0
2016-12-02 15:00:00,35.37,35.37,35.26,35.27,14070.0,35.37,35.37,35.26,35.27,14070.0
2016-12-02 15:10:00,35.28,35.35,35.27,35.35,16246.0,35.28,35.35,35.27,35.35,16246.0
2016-12-02 15:20:00,35.35,35.39,35.32,35.38,20541.0,35.35,35.39,35.32,35.38,20541.0
2016-12-02 15:30:00,35.38,35.47,35.35,35.38,35654.0,35.38,35.47,35.35,35.38,35654.0
2016-12-02 15:40:00,35.38,35.42,35.19,35.23,56127.0,35.38,35.42,35.19,35.23,56127.0
2016-12-02 15:50:00,35.23,35.27,35.13,35.23,98247.0,35.23,35.27,35.13,35.23,98247.0
2016-12-05 09:30:00,35.95,36.7,35.95,36.6,95266.0,35.95,36.7,35.95,36.6,95266.0
2016-12-05 09:40:00,36.52,36.66,36.19,36.34,62904.0,36.52,36.66,36.19,36.34,62904.0
2016-12-05 09:50:00,36.33,36.7,36.26,36.67,74596.0,36.33,36.7,36.26,36.67,74596.0
2016-12-05 10:00:00,36.7,36.84,36.52,36.56,35196.0,36.7,36.84,36.52,36.56,35196.0
2016-12-05 10:10:00,36.56,36.62,36.37,36.39,24354.0,36.56,36.62,36.37,36.39,24354.0
2016-12-05 10:20:00,36.37,36.41,36.19,36.35,15278.0,36.37,36.41,36.19,36.35,15278.0
2016-12-05 10:30:00,36.4,36.79,36.34,36.78,35408.0,36.4,36.79,36.34,36.78,35408.0
2016-12-05 10:40:00,36.78,36.85,36.41,36.43,36574.0,36.78,36.85,36.41,36.43,36574.0
2016-12-05 10:50:00,36.41,36.44,36.18,36.23,54126.0,36.41,36.44,36.18,36.23,54126.0
2016-12-05 11:00:00,36.21,36.59,36.19,36.57,29406.0,36.21,36.59,36.19,36.57,29406.0
2016-12-05 11:10:00,36.58,36.84,36.56,36.77,40772.0,36.58,36.84,36.56,36.77,40772.0
2016-12-05 11:20:00,36.75,36.84,36.63,36.7,17791.0,36.75,36.84,36.63,36.7,17791.0
2016-12-05 11:30:00,36.7,36.71,36.5,36.54,17035.0,36.7,36.71,36.5,36.54,17035.0
2016-12-05 11:40:00,36.55,36.7,36.55,36.7,5998.0,36.55,36.7,36.55,36.7,5998.0
2016-12-05 11:50:00,36.67,36.73,36.6,36.73,29429.0,36.67,36.73,36.6,36.73,29429.0
2016-12-05 12:00:00,36.71,36.79,36.69,36.77,17318.0,36.71,36.79,36.69,36.77,17318.0
2016-12-05 12:10:00,36.79,36.83,36.74,36.8,15425.0,36.79,36.83,36.74,36.8,15425.0
2016-12-05 12:20:00,36.8,36.81,36.66,36.69,12596.0,36.8,36.81,36.66,36.69,12596.0
2016-12-05 12:30:00,36.71,36.79,36.62,36.72,14215.0,36.71,36.79,36.62,36.72,14215.0
2016-12-05 12:40:00,36.73,36.91,36.71,36.76,19115.0,36.73,36.91,36.71,36.76,19115.0
2016-12-05 12:50:00,36.72,36.83,36.72,36.8,9200.0,36.72,36.83,36.72,36.8,9200.0
2016-12-05 13:00:00,36.8,36.94,36.78,36.94,15678.0,36.8,36.94,36.78,36.94,15678.0
2016-12-05 13:10:00,36.95,36.95,36.81,36.81,25610.0,36.95,36.95,36.81,36.81,25610.0
2016-12-05 13:20:00,36.81,36.88,36.81,36.82,13328.0,36.81,36.88,36.81,36.82,13328.0
2016-12-05 13:30:00,36.83,36.93,36.71,36.8,18266.0,36.83,36.93,36.71,36.8,18266.0
2016-12-05 13:40:00,36.84,36.85,36.73,36.79,13645.0,36.84,36.85,36.73,36.79,13645.0
2016-12-05 13:50:00,36.79,36.92,36.69,36.88,15987.0,36.79,36.92,36.69,36.88,15987.0
2016-12-05 14:00:00,36.88,36.89,36.75,36.78,25373.0,36.88,36.89,36.75,36.78,25373.0
2016-12-05 14:10:00,36.78,36.79,36.69,36.77,22938.0,36.78,36.79,36.69,36.77,22938.0
2016-12-05 14:20:00,36.77,36.79,36.65,36.72,26210.0,36.77,36.79,36.65,36.72,26210.0
2016-12-05 14:30:00,36.72,36.99,36.72,36.96,23881.0,36.72,36.99,36.72,36.96,23881.0
2016-12-05 14:40:00,36.96,37.12,36.92,37.11,31816.0,36.96,37.12,36.92,37.11,31816.0
2016-12-05 14:50:00,37.08,37.09,36.89,36.9,35297.0,37.08,37.09,36.89,36.9,35297.0
2016-12-05 15:00:00,36.91,36.93,36.81,36.85,30001.0,36.91,36.93,36.81,36.85,30001.0
2016-12-05 15:10:00,36.84,36.94,36.83,36.93,50113.0,36.84,36.94,36.83,36.93,50113.0
2016-12-05 15:20:00,36.93,36.94,36.85,36.9,31542.0,36.93,36.94,36.85,36.9,31542.0
2016-12-05 15:30:00,36.9,36.98,36.83,36.9,83098.0,36.9,36.98,36.83,36.9,83098.0
2016-12-05 15:40:00,36.92,36.98,36.87,36.87,78624.0,36.92,36.98,36.87,36.87,78624.0
2016-12-05 15:50:00,36.87,36.9,36.8,36.83,152433.0,36.87,36.9,36.8,36.83,152433.0
2016-12-06 09:30:00,37.15,37.25,36.56,36.77,76067.0,37.15,37.25,36.56,36.77,76067.0
2016-12-06 09:40:00,36.72,36.77,36.28,36.37,24954.0,36.72,36.77,36.28,36.37,24954.0
2016-12-06 09:50:00,36.41,36.77,36.39,36.55,29174.0,36.41,36.77,36.39,36.55,29174.0
2016-12-06 10:00:00,36.58,36.7,36.56,36.7,13348.0,36.58,36.7,36.56,36.7,13348.0
2016-12-06 10:10:00,36.7,36.7,36.46,36.46,23273.0,36.7,36.7,36.46,36.46,23273.0
2016-12-06 10:20:00,36.43,36.49,36.27,36.3,27129.0,36.43,36.49,36.27,36.3,27129.0
2016-12-06 10:30:00,36.31,36.52,36.25,36.5,41669.0,36.31,36.52,36.25,36.5,41669.0
2016-12-06 10:40:00,36.49,36.8,36.49,36.76,16180.0,36.49,36.8,36.49,36.76,16180.0
2016-12-06 10:50:00,36.76,36.76,36.61,36.66,12944.0,36.76,36.76,36.61,36.66,12944.0
2016-12-06 11:00:00,36.67,36.79,36.64,36.72,13203.0,36.67,36.79,36.64,36.72,13203.0
2016-12-06 11:10:00,36.71,36.71,36.58,36.65,11839.0,36.71,36.71,36.58,36.65,11839.0
2016-12-06 11:20:00,36.62,36.79,36.54,36.54,29415.0,36.62,36.79,36.54,36.54,29415.0
2016-12-06 11:30:00,36.54,36.8,36.53,36.8,26696.0,36.54,36.8,36.53,36.8,26696.0
2016-12-06 11:40:00,36.78,36.86,36.76,36.83,18512.0,36.78,36.86,36.76,36.83,18512.0
2016-12-06 11:50:00,36.83,36.96,36.8,36.87,28543.0,36.83,36.96,36.8,36.87,28543.0
2016-12-06 12:00:00,36.86,36.92,36.81,36.86,31575.0,36.86,36.92,36.81,36.86,31575.0
2016-12-06 12:10:00,36.88,37.08,36.86,37.05,27974.0,36.88,37.08,36.86,37.05,27974.0
2016-12-06 12:20:00,37.07,37.09,36.99,37.07,14307.0,37.07,37.09,36.99,37.07,14307.0
2016-12-06 12:30:00,37.06,37.07,36.97,36.97,15221.0,37.06,37.07,36.97,36.97,15221.0
2016-12-06 12:40:00,36.98,37.11,36.95,37.1,13966.0,36.98,37.11,36.95,37.1,13966.0
2016-12-06 12:50:00,37.05,37.15,37.04,37.15,27552.0,37.05,37.15,37.04,37.15,27552.0
2016-12-06 13:00:00,37.16,37.4,37.16,37.33,31009.0,37.16,37.4,37.16,37.33,31009.0
2016-12-06 13:10:00,37.32,37.46,37.29,37.44,20055.0,37.32,37.46,37.29,37.44,20055.0
2016-12-06 13:20:00,37.45,37.51,37.35,37.39,24998.0,37.45,37.51,37.35,37.39,24998.0
2016-12-06 13:30:00,37.41,37.51,37.38,37.38,21201.0,37.41,37.51,37.38,37.38,21201.0
2016-12-06 13:40:00,37.4,37.54,37.38,37.5,26956.0,37.4,37.54,37.38,37.5,26956.0
2016-12-06 13:50:00,37.51,37.7,37.49,37.65,24573.0,37.51,37.7,37.49,37.65,24573.0
2016-12-06 14:00:00,37.67,37.67,37.51,37.58,31920.0,37.67,37.67,37.51,37.58,31920.0
2016-12-06 14:10:00,37.59,37.68,37.58,37.66,21646.0,37.59,37.68,37.58,37.66,21646.0
2016-12-06 14:20:00,37.65,37.74,37.64,37.7,26542.0,37.65,37.74,37.64,37.7,26542.0
2016-12-06 14:30:00,37.67,37.88,37.67,37.85,48862.0,37.67,37.88,37.67,37.85,48862.0
2016-12-06 14:40:00,37.85,37.85,37.52,37.61,76709.0,37.85,37.85,37.52,37.61,76709.0
2016-12-06 14:50:00,37.61,37.61,37.53,37.55,42315.0,37.61,37.61,37.53,37.55,42315.0
2016-12-06 15:00:00,37.55,37.56,37.51,37.54,39742.0,37.55,37.56,37.51,37.54,39742.0
2016-12-06 15:10:00,37.53,37.6,37.42,37.6,37115.0,37.53,37.6,37.42,37.6,37115.0
2016-12-06 15:20:00,37.61,37.64,37.5,37.51,50524.0,37.61,37.64,37.5,37.51,50524.0
2016-12-06 15:30:00,37.52,37.53,37.41,37.47,71976.0,37.52,37.53,37.41,37.47,71976.0
2016-12-06 15:40:00,37.48,37.58,37.36,37.57,88723.0,37.48,37.58,37.36,37.57,88723.0
2016-12-06 15:50:00,37.57,37.71,37.57,37.7,201354.0,37.57,37.71,37.57,37.7,201354.0
2016-12-07 09:30:00,37.48,38.0,37.48,37.99,73179.0,37.48,38.0,37.48,37.99,73179.0
2016-12-07 09:40:00,37.99,38.0,37.53,37.57,53557.0,37.99,38.0,37.53,37.57,53557.0
2016-12-07 09:50:00,37.55,37.56,36.97,37.0,41767.0,37.55,37.56,36.97,37.0,41767.0
2016-12-07 10:00:00,36.97,37.62,36.97,37.62,23455.0,36.97,37.62,36.97,37.62,23455.0
2016-12-07 10:10:00,37.62,37.67,37.32,37.52,52707.0,37.62,37.67,37.32,37.52,52707.0
2016-12-07 10:20:00,37.57,37.74,37.5,37.56,29345.0,37.57,37.74,37.5,37.56,29345.0
2016-12-07 10:30:00,37.55,37.59,37.37,37.39,21083.0,37.55,37.59,37.37,37.39,21083.0
2016-12-07 10:40:00,37.4,37.61,37.27,37.61,29563.0,37.4,37.61,37.27,37.61,29563.0
2016-12-07 10:50:00,37.58,37.88,37.53,37.88,102671.0,37.58,37.88,37.53,37.88,102671.0
2016-12-07 11:00:00,37.84,37.92,37.7,37.73,28809.0,37.84,37.92,37.7,37.73,28809.0
2016-12-07 11:10:00,37.73,37.82,37.6,37.76,45450.0,37.73,37.82,37.6,37.76,45450.0
2016-12-07 11:20:00,37.76,37.93,37.74,37.82,41657.0,37.76,37.93,37.74,37.82,41657.0
2016-12-07 11:30:00,37.82,37.85,37.68,37.72,27897.0,37.82,37.85,37.68,37.72,27897.0
2016-12-07 11:40:00,37.7,37.9,37.67,37.82,33142.0,37.7,37.9,37.67,37.82,33142.0
2016-12-07 11:50:00,37.84,37.93,37.76,37.79,30479.0,37.84,37.93,37.76,37.79,30479.0
2016-12-07 12:00:00,37.79,37.99,37.79,37.95,17187.0,37.79,37.99,37.79,37.95,17187.0
2016-12-07 12:10:00,37.95,37.95,37.79,37.87,18832.0,37.95,37.95,37.79,37.87,18832.0
2016-12-07 12:20:00,37.87,37.9,37.81,37.9,14416.0,37.87,37.9,37.81,37.9,14416.0
2016-12-07 12:30:00,37.9,37.9,37.83,37.89,22552.0,37.9,37.9,37.83,37.89,22552.0
2016-12-07 12:40:00,37.9,38.01,37.87,37.99,53440.0,37.9,38.01,37.87,37.99,53440.0
2016-12-07 12:50:00,37.97,38.12,37.9,38.07,25970.0,37.97,38.12,37.9,38.07,25970.0
2016-12-07 13:00:00,38.08,38.1,37.95,38.04,27633.0,38.08,38.1,37.95,38.04,27633.0
2016-12-07 13:10:00,38.05,38.06,37.97,38.0,25217.0,38.05,38.06,37.97,38.0,25217.0
2016-12-07 13:20:00,38.0,38.09,37.98,37.98,33689.0,38.0,38.09,37.98,37.98,33689.0
2016-12-07 13:30:00,37.98,38.02,37.8,37.82,22971.0,37.98,38.02,37.8,37.82,22971.0
2016-12-07 13:40:00,37.82,38.01,37.78,37.8,21948.0,37.82,38.01,37.78,37.8,21948.0
2016-12-07 13:50:00,37.83,37.88,37.7,37.83,36630.0,37.83,37.88,37.7,37.83,36630.0
2016-12-07 14:00:00,37.83,37.98,37.82,37.94,23314.0,37.83,37.98,37.82,37.94,23314.0
2016-12-07 14:10:00,37.94,37.97,37.84,37.96,24610.0,37.94,37.97,37.84,37.96,24610.0
2016-12-07 14:20:00,37.96,37.98,37.87,37.93,28557.0,37.96,37.98,37.87,37.93,28557.0
2016-12-07 14:30:00,37.93,37.97,37.91,37.95,28478.0,37.93,37.97,37.91,37.95,28478.0
2016-12-07 14:40:00,37.94,38.01,37.89,37.98,40386.0,37.94,38.01,37.89,37.98,40386.0
2016-12-07 14:50:00,37.98,38.15,37.97,38.09,37757.0,37.98,38.15,37.97,38.09,37757.0
2016-12-07 15:00:00,38.09,38.18,38.02,38.15,53999.0,38.09,38.18,38.02,38.15,53999.0
2016-12-07 15:10:00,38.16,38.18,38.02,38.06,45312.0,38.16,38.18,38.02,38.06,45312.0
2016-12-07 15:20:00,38.05,38.09,37.96,37.96,43848.0,38.05,38.09,37.96,37.96,43848.0
2016-12-07 15:30:00,37.95,38.08,37.92,38.06,67700.0,37.95,38.08,37.92,38.06,67700.0
2016-12-07 15:40:00,38.08,38.16,37.97,37.98,62436.0,38.08,38.16,37.97,37.98,62436.0
2016-12-07 15:50:00,37.98,38.0,37.82,37.97,151729.0,37.98,38.0,37.82,37.97,151729.0
2016-12-08 09:30:00,38.64,38.98,38.4,38.6,196883.0,38.64,38.98,38.4,38.6,196883.0
2016-12-08 09:40:00,38.59,38.85,38.05,38.05,86520.0,38.59,38.85,38.05,38.05,86520.0
2016-12-08 09:50:00,38.08,38.24,38.01,38.24,88072.0,38.08,38.24,38.01,38.24,88072.0
2016-12-08 10:00:00,38.25,38.28,37.56,37.56,48267.0,38.25,38.28,37.56,37.56,48267.0
2016-12-08 10:10:00,37.59,37.63,37.23,37.44,75172.0,37.59,37.63,37.23,37.44,75172.0
2016-12-08 10:20:00,37.48,38.09,37.48,37.97,59010.0,37.48,38.09,37.48,37.97,59010.0
2016-12-08 10:30:00,37.96,38.0,37.83,37.98,54412.0,37.96,38.0,37.83,37.98,54412.0
2016-12-08 10:40:00,38.0,38.05,37.77,37.8,71380.0,38.0,38.05,37.77,37.8,71380.0
2016-12-08 10:50:00,37.79,38.01,37.77,38.0,68582.0,37.79,38.01,37.77,38.0,68582.0
2016-12-08 11:00:00,37.99,38.5,37.99,38.18,176373.0,37.99,38.5,37.99,38.18,176373.0
2016-12-08 11:10:00,38.16,38.95,38.12,38.54,273125.0,38.16,38.95,38.12,38.54,273125.0
2016-12-08 11:20:00,38.52,38.56,38.2,38.49,55955.0,38.52,38.56,38.2,38.49,55955.0
2016-12-08 11:30:00,38.53,38.59,38.31,38.43,35301.0,38.53,38.59,38.31,38.43,35301.0
2016-12-08 11:40:00,38.4,38.51,38.17,38.17,31800.0,38.4,38.51,38.17,38.17,31800.0
2016-12-08 11:50:00,38.17,38.17,37.83,37.98,51158.0,38.17,38.17,37.83,37.98,51158.0
2016-12-08 12:00:00,37.96,38.3,37.86,38.26,47723.0,37.96,38.3,37.86,38.26,47723.0
2016-12-08 12:10:00,38.24,38.34,38.01,38.34,32178.0,38.24,38.34,38.01,38.34,32178.0
2016-12-08 12:20:00,38.34,38.5,38.3,38.43,42093.0,38.34,38.5,38.3,38.43,42093.0
2016-12-08 12:30:00,38.4,38.51,38.37,38.43,14910.0,38.4,38.51,38.37,38.43,14910.0
2016-12-08 12:40:00,38.43,38.63,38.42,38.55,33182.0,38.43,38.63,38.42,38.55,33182.0
2016-12-08 12:50:00,38.58,38.88,38.5,38.68,68284.0,38.58,38.88,38.5,38.68,68284.0
2016-12-08 13:00:00,38.68,38.84,38.64,38.81,36152.0,38.68,38.84,38.64,38.81,36152.0
2016-12-08 13:10:00,38.79,38.86,38.56,38.57,67823.0,38.79,38.86,38.56,38.57,67823.0
2016-12-08 13:20:00,38.57,38.63,38.47,38.48,54409.0,38.57,38.63,38.47,38.48,54409.0
2016-12-08 13:30:00,38.48,38.49,38.39,38.48,60692.0,38.48,38.49,38.39,38.48,60692.0
2016-12-08 13:40:00,38.5,38.77,38.41,38.77,97185.0,38.5,38.77,38.41,38.77,97185.0
2016-12-08 13:50:00,38.77,39.1,38.75,38.87,136001.0,38.77,39.1,38.75,38.87,136001.0
2016-12-08 14:00:00,38.85,38.91,38.62,38.73,91027.0,38.85,38.91,38.62,38.73,91027.0
2016-12-08 14:10:00,38.73,38.76,38.61,38.66,80621.0,38.73,38.76,38.61,38.66,80621.0
2016-12-08 14:20:00,38.64,38.8,38.51,38.74,52077.0,38.64,38.8,38.51,38.74,52077.0
2016-12-08 14:30:00,38.73,38.75,38.4,38.52,68767.0,38.73,38.75,38.4,38.52,68767.0
2016-12-08 14:40:00,38.52,38.67,38.51,38.57,74729.0,38.52,38.67,38.51,38.57,74729.0
2016-12-08 14:50:00,38.58,38.78,38.58,38.76,87821.0,38.58,38.78,38.58,38.76,87821.0
2016-12-08 15:00:00,38.76,39.1,38.74,38.98,123859.0,38.76,39.1,38.74,38.98,123859.0
2016-12-08 15:10:00,38.98,39.01,38.86,38.93,96620.0,38.98,39.01,38.86,38.93,96620.0
2016-12-08 15:20:00,38.92,38.98,38.74,38.9,104321.0,38.92,38.98,38.74,38.9,104321.0
2016-12-08 15:30:00,38.89,39.08,38.88,39.07,117493.0,38.89,39.08,38.88,39.07,117493.0
2016-12-08 15:40:00,39.07,39.27,38.7,38.7,464591.0,39.07,39.27,38.7,38.7,464591.0
2016-12-08 15:50:00,38.7,39.28,38.7,39.01,523430.0,38.7,39.28,38.7,39.01,523430.0
2016-12-09 09:30:00,31.5,32.4,31.0,31.38,2315774.0,31.5,32.4,31.0,31.38,2315774.0
2016-12-09 09:40:00,31.39,32.75,31.26,32.72,1577248.0,31.39,32.75,31.26,32.72,1577248.0
2016-12-09 09:50:00,32.69,33.55,31.91,32.35,1249009.0,32.69,33.55,31.91,32.35,1249009.0
2016-12-09 10:00:00,32.36,33.29,32.31,33.29,666774.0,32.36,33.29,32.31,33.29,666774.0
2016-12-09 10:10:00,33.28,33.95,33.15,33.47,773672.0,33.28,33.95,33.15,33.47,773672.0
2016-12-09 10:20:00,33.47,33.72,33.17,33.27,454602.0,33.47,33.72,33.17,33.27,454602.0
2016-12-09 10:30:00,33.28,33.51,32.76,32.89,390372.0,33.28,33.51,32.76,32.89,390372.0
2016-12-09 10:40:00,32.87,33.04,32.48,32.93,307943.0,32.87,33.04,32.48,32.93,307943.0
2016-12-09 10:50:00,32.94,32.97,32.56,32.65,207172.0,32.94,32.97,32.56,32.65,207172.0
2016-12-09 11:00:00,32.68,32.7,32.42,32.54,238406.0,32.68,32.7,32.42,32.54,238406.0
2016-12-09 11:10:00,32.53,32.61,32.25,32.41,268932.0,32.53,32.61,32.25,32.41,268932.0
2016-12-09 11:20:00,32.41,33.0,32.35,32.71,313465.0,32.41,33.0,32.35,32.71,313465.0
2016-12-09 11:30:00,32.7,32.8,32.41,32.72,356373.0,32.7,32.8,32.41,32.72,356373.0
2016-12-09 11:40:00,32.72,33.38,32.71,32.9,291600.0,32.72,33.38,32.71,32.9,291600.0
2016-12-09 11:50:00,32.89,33.17,32.83,33.03,150993.0,32.89,33.17,32.83,33.03,150993.0
2016-12-09 12:00:00,33.03,33.05,32.6,32.84,167173.0,33.03,33.05,32.6,32.84,167173.0
2016-12-09 12:10:00,32.83,32.99,32.74,32.91,195335.0,32.83,32.99,32.74,32.91,195335.0
2016-12-09 12:20:00,32.9,33.25,32.8,33.19,259303.0,32.9,33.25,32.8,33.19,259303.0
2016-12-09 12:30:00,33.18,33.38,33.01,33.38,234878.0,33.18,33.38,33.01,33.38,234878.0
2016-12-09 12:40:00,33.38,33.42,32.53,32.65,535552.0,33.38,33.42,32.53,32.65,535552.0
2016-12-09 12:50:00,32.65,32.91,32.63,32.66,247865.0,32.65,32.91,32.63,32.66,247865.0
2016-12-09 13:00:00,32.66,32.68,32.35,32.35,246739.0,32.66,32.68,32.35,32.35,246739.0
2016-12-09 13:10:00,32.37,32.39,32.08,32.32,205178.0,32.37,32.39,32.08,32.32,205178.0
2016-12-09 13:20:00,32.33,32.45,32.3,32.41,120015.0,32.33,32.45,32.3,32.41,120015.0
2016-12-09 13:30:00,32.4,32.41,32.03,32.04,181859.0,32.4,32.41,32.03,32.04,181859.0
2016-12-09 13:40:00,32.03,32.05,31.56,31.7,393583.0,32.03,32.05,31.56,31.7,393583.0
2016-12-09 13:50:00,31.7,31.88,31.7,31.73,188643.0,31.7,31.88,31.7,31.73,188643.0
2016-12-09 14:00:00,31.72,31.76,31.55,31.65,125134.0,31.72,31.76,31.55,31.65,125134.0
2016-12-09 14:10:00,31.65,31.79,31.6,31.64,184356.0,31.65,31.79,31.6,31.64,184356.0
2016-12-09 14:20:00,31.64,31.98,31.59,31.91,221866.0,31.64,31.98,31.59,31.91,221866.0
2016-12-09 14:30:00,31.9,31.98,31.53,31.54,146566.0,31.9,31.98,31.53,31.54,146566.0
2016-12-09 14:40:00,31.55,31.76,31.55,31.67,239630.0,31.55,31.76,31.55,31.67,239630.0
2016-12-09 14:50:00,31.67,32.02,31.66,32.01,231365.0,31.67,32.02,31.66,32.01,231365.0
2016-12-09 15:00:00,32.0,32.04,31.81,31.96,222998.0,32.0,32.04,31.81,31.96,222998.0
2016-12-09 15:10:00,31.96,32.18,31.91,32.13,270282.0,31.96,32.18,31.91,32.13,270282.0
2016-12-09 15:20:00,32.13,32.44,31.82,32.25,408804.0,32.13,32.44,31.82,32.25,408804.0
2016-12-09 15:30:00,32.25,32.27,31.95,31.99,304145.0,32.25,32.27,31.95,31.99,304145.0
2016-12-09 15:40:00,31.98,32.15,31.9,32.0,393458.0,31.98,32.15,31.9,32.0,393458.0
2016-12-09 15:50:00,31.99,32.08,31.9,31.95,545331.0,31.99,32.08,31.9,31.95,545331.0
2016-12-12 09:30:00,31.34,32.0,31.31,31.87,183954.0,31.34,32.0,31.31,31.87,183954.0
2016-12-12 09:40:00,31.89,32.33,31.8,32.18,225689.0,31.89,32.33,31.8,32.18,225689.0
2016-12-12 09:50:00,32.19,32.39,31.71,31.8,158134.0,32.19,32.39,31.71,31.8,158134.0
2016-12-12 10:00:00,31.77,31.81,31.37,31.52,145887.0,31.77,31.81,31.37,31.52,145887.0
2016-12-12 10:10:00,31.5,31.52,31.09,31.1,119644.0,31.5,31.52,31.09,31.1,119644.0
2016-12-12 10:20:00,31.1,31.26,31.05,31.05,127684.0,31.1,31.26,31.05,31.05,127684.0
2016-12-12 10:30:00,31.05,31.28,31.01,31.16,131473.0,31.05,31.28,31.01,31.16,131473.0
2016-12-12 10:40:00,31.17,31.2,30.87,30.87,117554.0,31.17,31.2,30.87,30.87,117554.0
2016-12-12 10:50:00,30.87,30.94,30.75,30.78,174389.0,30.87,30.94,30.75,30.78,174389.0
2016-12-12 11:00:00,30.78,30.8,30.56,30.61,201594.0,30.78,30.8,30.56,30.61,201594.0
2016-12-12 11:10:00,30.61,31.05,30.56,30.99,144873.0,30.61,31.05,30.56,30.99,144873.0
2016-12-12 11:20:00,30.99,31.06,30.78,30.79,134600.0,30.99,31.06,30.78,30.79,134600.0
2016-12-12 11:30:00,30.78,30.8,30.62,30.67,105167.0,30.78,30.8,30.62,30.67,105167.0
2016-12-12 11:40:00,30.69,30.73,30.6,30.67,77033.0,30.69,30.73,30.6,30.67,77033.0
2016-12-12 11:50:00,30.67,30.99,30.65,30.88,90891.0,30.67,30.99,30.65,30.88,90891.0
2016-12-12 12:00:00,30.88,30.88,30.6,30.73,84516.0,30.88,30.88,30.6,30.73,84516.0
2016-12-12 12:10:00,30.73,30.91,30.71,30.75,66424.0,30.73,30.91,30.71,30.75,66424.0
2016-12-12 12:20:00,30.76,30.86,30.63,30.63,36546.0,30.76,30.86,30.63,30.63,36546.0
2016-12-12 12:30:00,30.63,30.7,30.58,30.68,77549.0,30.63,30.7,30.58,30.68,77549.0
2016-12-12 12:40:00,30.71,31.26,30.7,31.18,188122.0,30.71,31.26,30.7,31.18,188122.0
2016-12-12 12:50:00,31.17,31.19,31.04,31.13,90386.0,31.17,31.19,31.04,31.13,90386.0
2016-12-12 13:00:00,31.13,31.21,30.77,30.77,78138.0,31.13,31.21,30.77,30.77,78138.0
2016-12-12 13:10:00,30.76,30.82,30.6,30.65,73624.0,30.76,30.82,30.6,30.65,73624.0
2016-12-12 13:20:00,30.64,30.71,30.58,30.67,75684.0,30.64,30.71,30.58,30.67,75684.0
2016-12-12 13:30:00,30.67,30.73,30.57,30.61,57033.0,30.67,30.73,30.57,30.61,57033.0
2016-12-12 13:40:00,30.61,30.87,30.6,30.79,111929.0,30.61,30.87,30.6,30.79,111929.0
2016-12-12 13:50:00,30.79,30.89,30.66,30.75,57919.0,30.79,30.89,30.66,30.75,57919.0
2016-12-12 14:00:00,30.75,30.91,30.75,30.76,59364.0,30.75,30.91,30.75,30.76,59364.0
2016-12-12 14:10:00,30.76,30.86,30.76,30.81,62040.0,30.76,30.86,30.76,30.81,62040.0
2016-12-12 14:20:00,30.79,30.82,30.5,30.55,96476.0,30.79,30.82,30.5,30.55,96476.0
2016-12-12 14:30:00,30.54,30.65,30.37,30.41,156029.0,30.54,30.65,30.37,30.41,156029.0
2016-12-12 14:40:00,30.42,30.55,30.32,30.37,81109.0,30.42,30.55,30.32,30.37,81109.0
2016-12-12 14:50:00,30.38,30.48,30.37,30.46,60463.0,30.38,30.48,30.37,30.46,60463.0
2016-12-12 15:00:00,30.46,30.55,30.38,30.43,65550.0,30.46,30.55,30.38,30.43,65550.0
2016-12-12 15:10:00,30.44,30.49,30.37,30.4,59413.0,30.44,30.49,30.37,30.4,59413.0
2016-12-12 15:20:00,30.41,30.45,30.4,30.45,80559.0,30.41,30.45,30.4,30.45,80559.0
2016-12-12 15:30:00,30.45,30.46,30.21,30.26,170430.0,30.45,30.46,30.21,30.26,170430.0
2016-12-12 15:40:00,30.26,30.48,30.25,30.39,279222.0,30.26,30.48,30.25,30.39,279222.0
2016-12-12 15:50:00,30.39,30.46,30.38,30.41,271812.0,30.39,30.46,30.38,30.41,271812.0
2016-12-13 09:30:00,30.53,30.8,30.45,30.64,65668.0,30.53,30.8,30.45,30.64,65668.0
2016-12-13 09:40:00,30.61,31.11,30.6,30.63,78844.0,30.61,31.11,30.6,30.63,78844.0
2016-12-13 09:50:00,30.73,30.75,30.22,30.28,124810.0,30.73,30.75,30.22,30.28,124810.0
2016-12-13 10:00:00,30.28,30.6,30.27,30.6,110254.0,30.28,30.6,30.27,30.6,110254.0
2016-12-13 10:10:00,30.6,30.83,30.55,30.6,96480.0,30.6,30.83,30.55,30.6,96480.0
2016-12-13 10:20:00,30.63,30.9,30.6,30.64,39294.0,30.63,30.9,30.6,30.64,39294.0
2016-12-13 10:30:00,30.67,30.67,30.45,30.61,68591.0,30.67,30.67,30.45,30.61,68591.0
2016-12-13 10:40:00,30.6,30.65,30.45,30.46,72427.0,30.6,30.65,30.45,30.46,72427.0
2016-12-13 10:50:00,30.48,30.6,30.41,30.55,61020.0,30.48,30.6,30.41,30.55,61020.0
2016-12-13 11:00:00,30.56,30.98,30.56,30.94,65926.0,30.56,30.98,30.56,30.94,65926.0
2016-12-13 11:10:00,30.94,31.0,30.87,30.94,45118.0,30.94,31.0,30.87,30.94,45118.0
2016-12-13 11:20:00,30.95,30.97,30.88,30.91,37305.0,30.95,30.97,30.88,30.91,37305.0
2016-12-13 11:30:00,30.89,30.89,30.72,30.75,22689.0,30.89,30.89,30.72,30.75,22689.0
2016-12-13 11:40:00,30.75,30.84,30.64,30.77,33235.0,30.75,30.84,30.64,30.77,33235.0
2016-12-13 11:50:00,30.75,30.92,30.75,30.89,36883.0,30.75,30.92,30.75,30.89,36883.0
2016-12-13 12:00:00,30.89,30.99,30.89,30.98,48670.0,30.89,30.99,30.89,30.98,48670.0
2016-12-13 12:10:00,30.97,31.09,30.94,31.03,65040.0,30.97,31.09,30.94,31.03,65040.0
2016-12-13 12:20:00,31.04,31.13,30.89,30.9,54313.0,31.04,31.13,30.89,30.9,54313.0
2016-12-13 12:30:00,30.93,31.1,30.88,30.98,49920.0,30.93,31.1,30.88,30.98,49920.0
2016-12-13 12:40:00,30.97,31.17,30.95,31.14,41729.0,30.97,31.17,30.95,31.14,41729.0
2016-12-13 12:50:00,31.14,31.39,31.12,31.35,72950.0,31.14,31.39,31.12,31.35,72950.0
2016-12-13 13:00:00,31.36,31.43,31.28,31.4,41814.0,31.36,31.43,31.28,31.4,41814.0
2016-12-13 13:10:00,31.39,31.4,31.32,31.34,40832.0,31.39,31.4,31.32,31.34,40832.0
2016-12-13 13:20:00,31.34,31.37,31.15,31.17,24862.0,31.34,31.37,31.15,31.17,24862.0
2016-12-13 13:30:00,31.18,31.3,31.18,31.25,29113.0,31.18,31.3,31.18,31.25,29113.0
2016-12-13 13:40:00,31.23,31.3,31.19,31.19,25753.0,31.23,31.3,31.19,31.19,25753.0
2016-12-13 13:50:00,31.2,31.39,31.19,31.36,60774.0,31.2,31.39,31.19,31.36,60774.0
2016-12-13 14:00:00,31.37,31.75,31.37,31.67,89605.0,31.37,31.75,31.37,31.67,89605.0
2016-12-13 14:10:00,31.67,31.95,31.65,31.8,176857.0,31.67,31.95,31.65,31.8,176857.0
2016-12-13 14:20:00,31.82,31.82,31.58,31.71,53582.0,31.82,31.82,31.58,31.71,53582.0
2016-12-13 14:30:00,31.7,31.74,31.52,31.57,77440.0,31.7,31.74,31.52,31.57,77440.0
2016-12-13 14:40:00,31.56,31.66,31.55,31.64,61784.0,31.56,31.66,31.55,31.64,61784.0
2016-12-13 14:50:00,31.64,31.7,31.55,31.56,77710.0,31.64,31.7,31.55,31.56,77710.0
2016-12-13 15:00:00,31.57,31.65,31.48,31.5,49615.0,31.57,31.65,31.48,31.5,49615.0
2016-12-13 15:10:00,31.5,31.51,31.42,31.5,58129.0,31.5,31.51,31.42,31.5,58129.0
2016-12-13 15:20:00,31.49,31.51,31.44,31.47,53282.0,31.49,31.51,31.44,31.47,53282.0
2016-12-13 15:30:00,31.49,31.62,31.45,31.6,85413.0,31.49,31.62,31.45,31.6,85413.0
2016-12-13 15:40:00,31.58,31.76,31.58,31.63,146856.0,31.58,31.76,31.58,31.63,146856.0
2016-12-13 15:50:00,31.62,31.63,31.53,31.61,134384.0,31.62,31.63,31.53,31.61,134384.0
2016-12-14 09:30:00,31.71,32.01,31.61,32.01,104775.0,31.71,32.01,31.61,32.01,104775.0
2016-12-14 09:40:00,32.01,32.2,31.93,32.11,119671.0,32.01,32.2,31.93,32.11,119671.0
2016-12-14 09:50:00,32.16,32.35,32.1,32.35,64980.0,32.16,32.35,32.1,32.35,64980.0
2016-12-14 10:00:00,32.3,32.33,31.5,31.62,144493.0,32.3,32.33,31.5,31.62,144493.0
2016-12-14 10:10:00,31.6,31.85,31.32,31.74,91161.0,31.6,31.85,31.32,31.74,91161.0
2016-12-14 10:20:00,31.72,31.83,31.7,31.73,52708.0,31.72,31.83,31.7,31.73,52708.0
2016-12-14 10:30:00,31.72,32.0,31.7,32.0,50994.0,31.72,32.0,31.7,32.0,50994.0
2016-12-14 10:40:00,32.0,32.2,31.91,32.14,40538.0,32.0,32.2,31.91,32.14,40538.0
2016-12-14 10:50:00,32.15,32.37,32.04,32.35,38826.0,32.15,32.37,32.04,32.35,38826.0
2016-12-14 11:00:00,32.36,32.42,32.04,32.08,64696.0,32.36,32.42,32.04,32.08,64696.0
2016-12-14 11:10:00,32.13,32.16,32.05,32.1,23912.0,32.13,32.16,32.05,32.1,23912.0
2016-12-14 11:20:00,32.09,32.25,32.06,32.08,45810.0,32.09,32.25,32.06,32.08,45810.0
2016-12-14 11:30:00,32.08,32.1,32.0,32.1,22889.0,32.08,32.1,32.0,32.1,22889.0
2016-12-14 11:40:00,32.1,32.1,31.78,31.97,35842.0,32.1,32.1,31.78,31.97,35842.0
2016-12-14 11:50:00,31.97,32.03,31.86,31.96,28235.0,31.97,32.03,31.86,31.96,28235.0
2016-12-14 12:00:00,31.95,32.04,31.78,31.82,31792.0,31.95,32.04,31.78,31.82,31792.0
2016-12-14 12:10:00,31.81,31.9,31.75,31.8,23511.0,31.81,31.9,31.75,31.8,23511.0
2016-12-14 12:20:00,31.81,31.89,31.8,31.85,24679.0,31.81,31.89,31.8,31.85,24679.0
2016-12-14 12:30:00,31.84,31.98,31.82,31.94,22269.0,31.84,31.98,31.82,31.94,22269.0
2016-12-14 12:40:00,31.91,31.93,31.84,31.89,20050.0,31.91,31.93,31.84,31.89,20050.0
2016-12-14 12:50:00,31.89,31.9,31.79,31.85,30509.0,31.89,31.9,31.79,31.85,30509.0
2016-12-14 13:00:00,31.85,31.93,31.84,31.88,15390.0,31.85,31.93,31.84,31.88,15390.0
2016-12-14 13:10:00,31.87,31.94,31.77,31.77,38132.0,31.87,31.94,31.77,31.77,38132.0
2016-12-14 13:20:00,31.77,31.91,31.77,31.88,18870.0,31.77,31.91,31.77,31.88,18870.0
2016-12-14 13:30:00,31.89,32.02,31.89,32.0,19759.0,31.89,32.02,31.89,32.0,19759.0
2016-12-14 13:40:00,32.01,32.1,31.97,32.01,35464.0,32.01,32.1,31.97,32.01,35464.0
2016-12-14 13:50:00,32.06,32.12,32.03,32.12,15958.0,32.06,32.12,32.03,32.12,15958.0
2016-12-14 14:00:00,32.12,32.4,32.03,32.33,65909.0,32.12,32.4,32.03,32.33,65909.0
2016-12-14 14:10:00,32.33,32.36,32.1,32.28,59157.0,32.33,32.36,32.1,32.28,59157.0
2016-12-14 14:20:00,32.27,32.3,31.93,31.96,31840.0,32.27,32.3,31.93,31.96,31840.0
2016-12-14 14:30:00,31.95,32.17,31.94,32.17,23791.0,31.95,32.17,31.94,32.17,23791.0
2016-12-14 14:40:00,32.17,32.2,32.07,32.16,32754.0,32.17,32.2,32.07,32.16,32754.0
2016-12-14 14:50:00,32.18,32.25,32.04,32.07,42464.0,32.18,32.25,32.04,32.07,42464.0
2016-12-14 15:00:00,32.09,32.19,31.93,31.93,40627.0,32.09,32.19,31.93,31.93,40627.0
2016-12-14 15:10:00,31.93,32.0,31.82,32.0,74026.0,31.93,32.0,31.82,32.0,74026.0
2016-12-14 15:20:00,31.99,32.14,31.99,32.08,36209.0,31.99,32.14,31.99,32.08,36209.0
2016-12-14 15:30:00,32.07,32.24,32.05,32.16,60262.0,32.07,32.24,32.05,32.16,60262.0
2016-12-14 15:40:00,32.16,32.19,32.07,32.14,88477.0,32.16,32.19,32.07,32.14,88477.0
2016-12-14 15:50:00,32.13,32.13,32.01,32.06,112954.0,32.13,32.13,32.01,32.06,112954.0
2016-12-15 09:30:00,31.99,32.49,31.79,32.42,86795.0,31.99,32.49,31.79,32.42,86795.0
2016-12-15 09:40:00,32.43,32.64,32.29,32.38,51484.0,32.43,32.64,32.29,32.38,51484.0
2016-12-15 09:50:00,32.44,32.74,32.44,32.74,53943.0,32.44,32.74,32.44,32.74,53943.0
2016-12-15 10:00:00,32.75,33.05,32.66,32.87,96415.0,32.75,33.05,32.66,32.87,96415.0
2016-12-15 10:10:00,32.88,32.88,32.62,32.63,88107.0,32.88,32.88,32.62,32.63,88107.0
2016-12-15 10:20:00,32.63,32.72,32.5,32.51,49360.0,32.63,32.72,32.5,32.51,49360.0
2016-12-15 10:30:00,32.51,32.62,32.4,32.56,117191.0,32.51,32.62,32.4,32.56,117191.0
2016-12-15 10:40:00,32.55,32.57,32.38,32.4,71585.0,32.55,32.57,32.38,32.4,71585.0
2016-12-15 10:50:00,32.4,32.44,32.39,32.41,56324.0,32.4,32.44,32.39,32.41,56324.0
2016-12-15 11:00:00,32.41,32.47,32.32,32.38,34585.0,32.41,32.47,32.32,32.38,34585.0
2016-12-15 11:10:00,32.39,32.43,32.22,32.26,31031.0,32.39,32.43,32.22,32.26,31031.0
2016-12-15 11:20:00,32.23,32.34,32.21,32.3,22528.0,32.23,32.34,32.21,32.3,22528.0
2016-12-15 11:30:00,32.26,32.32,32.2,32.29,74949.0,32.26,32.32,32.2,32.29,74949.0
2016-12-15 11:40:00,32.28,32.34,32.1,32.2,33355.0,32.28,32.34,32.1,32.2,33355.0
2016-12-15 11:50:00,32.21,32.24,32.09,32.16,26239.0,32.21,32.24,32.09,32.16,26239.0
2016-12-15 12:00:00,32.14,32.23,32.12,32.13,24402.0,32.14,32.23,32.12,32.13,24402.0
2016-12-15 12:10:00,32.16,32.19,32.12,32.13,16651.0,32.16,32.19,32.12,32.13,16651.0
2016-12-15 12:20:00,32.12,32.12,32.05,32.07,29332.0,32.12,32.12,32.05,32.07,29332.0
2016-12-15 12:30:00,32.08,32.12,32.03,32.03,14722.0,32.08,32.12,32.03,32.03,14722.0
2016-12-15 12:40:00,32.05,32.1,31.87,31.98,24027.0,32.05,32.1,31.87,31.98,24027.0
2016-12-15 12:50:00,31.99,31.99,31.84,31.95,17752.0,31.99,31.99,31.84,31.95,17752.0
2016-12-15 13:00:00,31.97,32.09,31.97,32.05,20210.0,31.97,32.09,31.97,32.05,20210.0
2016-12-15 13:10:00,32.06,32.11,32.03,32.09,21466.0,32.06,32.11,32.03,32.09,21466.0
2016-12-15 13:20:00,32.09,32.12,32.06,32.11,23118.0,32.09,32.12,32.06,32.11,23118.0
2016-12-15 13:30:00,32.11,32.16,32.06,32.1,20107.0,32.11,32.16,32.06,32.1,20107.0
2016-12-15 13:40:00,32.11,32.12,32.0,32.04,19092.0,32.11,32.12,32.0,32.04,19092.0
2016-12-15 13:50:00,32.05,32.1,31.96,32.0,24506.0,32.05,32.1,31.96,32.0,24506.0
2016-12-15 14:00:00,31.96,31.96,31.87,31.94,20473.0,31.96,31.96,31.87,31.94,20473.0
2016-12-15 14:10:00,31.94,32.02,31.94,32.01,9846.0,31.94,32.02,31.94,32.01,9846.0
2016-12-15 14:20:00,32.02,32.08,31.91,32.08,26314.0,32.02,32.08,31.91,32.08,26314.0
2016-12-15 14:30:00,32.08,32.17,32.07,32.13,23299.0,32.08,32.17,32.07,32.13,23299.0
2016-12-15 14:40:00,32.13,32.15,31.97,32.06,23658.0,32.13,32.15,31.97,32.06,23658.0
2016-12-15 14:50:00,32.06,32.18,32.06,32.15,34289.0,32.06,32.18,32.06,32.15,34289.0
2016-12-15 15:00:00,32.15,32.19,32.04,32.12,77608.0,32.15,32.19,32.04,32.12,77608.0
2016-12-15 15:10:00,32.12,32.22,32.06,32.22,45534.0,32.12,32.22,32.06,32.22,45534.0
2016-12-15 15:20:00,32.22,32.24,32.04,32.07,36384.0,32.22,32.24,32.04,32.07,36384.0
2016-12-15 15:30:00,32.07,32.18,32.06,32.17,84365.0,32.07,32.18,32.06,32.17,84365.0
2016-12-15 15:40:00,32.18,32.22,32.12,32.19,79790.0,32.18,32.22,32.12,32.19,79790.0
2016-12-15 15:50:00,32.2,32.32,32.14,32.29,134121.0,32.2,32.32,32.14,32.29,134121.0
2016-12-16 09:30:00,32.3,32.57,32.18,32.56,197880.0,32.3,32.57,32.18,32.56,197880.0
2016-12-16 09:40:00,32.56,32.62,32.4,32.55,19761.0,32.56,32.62,32.4,32.55,19761.0
2016-12-16 09:50:00,32.59,32.69,32.47,32.69,19336.0,32.59,32.69,32.47,32.69,19336.0
2016-12-16 10:00:00,32.69,32.73,32.6,32.6,26241.0,32.69,32.73,32.6,32.6,26241.0
2016-12-16 10:10:00,32.6,32.79,32.6,32.7,29048.0,32.6,32.79,32.6,32.7,29048.0
2016-12-16 10:20:00,32.7,32.86,32.64,32.74,36851.0,32.7,32.86,32.64,32.74,36851.0
2016-12-16 10:30:00,32.76,32.77,32.59,32.65,23842.0,32.76,32.77,32.59,32.65,23842.0
2016-12-16 10:40:00,32.68,32.75,32.52,32.59,30567.0,32.68,32.75,32.52,32.59,30567.0
2016-12-16 10:50:00,32.61,32.66,32.58,32.63,15605.0,32.61,32.66,32.58,32.63,15605.0
2016-12-16 11:00:00,32.63,32.64,32.48,32.57,40987.0,32.63,32.64,32.48,32.57,40987.0
2016-12-16 11:10:00,32.57,32.59,32.33,32.35,29862.0,32.57,32.59,32.33,32.35,29862.0
2016-12-16 11:20:00,32.36,32.36,32.18,32.18,39814.0,32.36,32.36,32.18,32.18,39814.0
2016-12-16 11:30:00,32.2,32.22,32.14,32.18,17547.0,32.2,32.22,32.14,32.18,17547.0
2016-12-16 11:40:00,32.19,32.33,32.18,32.31,20784.0,32.19,32.33,32.18,32.31,20784.0
2016-12-16 11:50:00,32.33,32.45,32.32,32.43,19029.0,32.33,32.45,32.32,32.43,19029.0
2016-12-16 12:00:00,32.42,32.44,32.35,32.39,31876.0,32.42,32.44,32.35,32.39,31876.0
2016-12-16 12:10:00,32.39,32.41,32.29,32.32,18522.0,32.39,32.41,32.29,32.32,18522.0
2016-12-16 12:20:00,32.34,32.38,32.22,32.25,14968.0,32.34,32.38,32.22,32.25,14968.0
2016-12-16 12:30:00,32.24,32.24,32.17,32.18,16518.0,32.24,32.24,32.17,32.18,16518.0
2016-12-16 12:40:00,32.18,32.24,32.16,32.19,16565.0,32.18,32.24,32.16,32.19,16565.0
2016-12-16 12:50:00,32.17,32.17,32.03,32.11,40048.0,32.17,32.17,32.03,32.11,40048.0
2016-12-16 13:00:00,32.11,32.25,32.1,32.19,37059.0,32.11,32.25,32.1,32.19,37059.0
2016-12-16 13:10:00,32.2,32.23,32.04,32.08,46084.0,32.2,32.23,32.04,32.08,46084.0
2016-12-16 13:20:00,32.08,32.1,32.04,32.06,50383.0,32.08,32.1,32.04,32.06,50383.0
2016-12-16 13:30:00,32.06,32.13,32.05,32.13,26933.0,32.06,32.13,32.05,32.13,26933.0
2016-12-16 13:40:00,32.14,32.14,32.05,32.06,19270.0,32.14,32.14,32.05,32.06,19270.0
2016-12-16 13:50:00,32.06,32.09,31.99,32.0,48238.0,32.06,32.09,31.99,32.0,48238.0
2016-12-16 14:00:00,32.0,32.03,31.94,31.99,24133.0,32.0,32.03,31.94,31.99,24133.0
2016-12-16 14:10:00,31.99,32.02,31.95,31.99,25822.0,31.99,32.02,31.95,31.99,25822.0
2016-12-16 14:20:00,32.02,32.02,31.83,31.86,27450.0,32.02,32.02,31.83,31.86,27450.0
2016-12-16 14:30:00,31.86,31.86,31.62,31.62,43642.0,31.86,31.86,31.62,31.62,43642.0
2016-12-16 14:40:00,31.62,31.7,31.61,31.61,36247.0,31.62,31.7,31.61,31.61,36247.0
2016-12-16 14:50:00,31.63,31.76,31.6,31.68,87644.0,31.63,31.76,31.6,31.68,87644.0
2016-12-16 15:00:00,31.68,31.69,31.47,31.56,69096.0,31.68,31.69,31.47,31.56,69096.0
2016-12-16 15:10:00,31.56,31.6,31.46,31.5,51413.0,31.56,31.6,31.46,31.5,51413.0
2016-12-16 15:20:00,31.51,31.54,31.36,31.37,48527.0,31.51,31.54,31.36,31.37,48527.0
2016-12-16 15:30:00,31.37,31.38,31.15,31.18,93791.0,31.37,31.38,31.15,31.18,93791.0
2016-12-16 15:40:00,31.19,31.32,31.15,31.21,98385.0,31.19,31.32,31.15,31.21,98385.0
2016-12-16 15:50:00,31.22,31.34,31.22,31.29,176130.0,31.22,31.34,31.22,31.29,176130.0
2016-12-19 09:30:00,31.26,31.5,30.8,31.37,142386.0,31.26,31.5,30.8,31.37,142386.0
2016-12-19 09:40:00,31.38,31.66,31.29,31.55,78970.0,31.38,31.66,31.29,31.55,78970.0
2016-12-19 09:50:00,31.62,31.62,31.44,31.56,30416.0,31.62,31.62,31.44,31.56,30416.0
2016-12-19 10:00:00,31.56,31.59,31.43,31.51,34142.0,31.56,31.59,31.43,31.51,34142.0
2016-12-19 10:10:00,31.51,31.52,31.35,31.52,50471.0,31.51,31.52,31.35,31.52,50471.0
2016-12-19 10:20:00,31.51,31.59,31.45,31.55,28306.0,31.51,31.59,31.45,31.55,28306.0
2016-12-19 10:30:00,31.56,31.69,31.45,31.65,59528.0,31.56,31.69,31.45,31.65,59528.0
2016-12-19 10:40:00,31.62,31.69,31.59,31.68,20028.0,31.62,31.69,31.59,31.68,20028.0
2016-12-19 10:50:00,31.64,31.83,31.63,31.83,26600.0,31.64,31.83,31.63,31.83,26600.0
2016-12-19 11:00:00,31.81,31.92,31.67,31.74,33064.0,31.81,31.92,31.67,31.74,33064.0
2016-12-19 11:10:00,31.73,31.76,31.6,31.62,27191.0,31.73,31.76,31.6,31.62,27191.0
2016-12-19 11:20:00,31.61,31.61,31.31,31.51,75383.0,31.61,31.61,31.31,31.51,75383.0
2016-12-19 11:30:00,31.5,31.8,31.5,31.71,74538.0,31.5,31.8,31.5,31.71,74538.0
2016-12-19 11:40:00,31.68,31.7,31.54,31.57,23755.0,31.68,31.7,31.54,31.57,23755.0
2016-12-19 11:50:00,31.58,31.63,31.44,31.44,31652.0,31.58,31.63,31.44,31.44,31652.0
2016-12-19 12:00:00,31.44,31.57,31.39,31.55,37045.0,31.44,31.57,31.39,31.55,37045.0
2016-12-19 12:10:00,31.53,31.6,31.53,31.6,15685.0,31.53,31.6,31.53,31.6,15685.0
2016-12-19 12:20:00,31.61,31.66,31.55,31.6,11335.0,31.61,31.66,31.55,31.6,11335.0
2016-12-19 12:30:00,31.6,31.64,31.57,31.6,17765.0,31.6,31.64,31.57,31.6,17765.0
2016-12-19 12:40:00,31.6,31.7,31.59,31.65,20638.0,31.6,31.7,31.59,31.65,20638.0
2016-12-19 12:50:00,31.63,31.65,31.59,31.62,24079.0,31.63,31.65,31.59,31.62,24079.0
2016-12-19 13:00:00,31.63,31.66,31.59,31.66,14584.0,31.63,31.66,31.59,31.66,14584.0
2016-12-19 13:10:00,31.65,31.73,31.65,31.69,16799.0,31.65,31.73,31.65,31.69,16799.0
2016-12-19 13:20:00,31.69,31.79,31.68,31.78,18806.0,31.69,31.79,31.68,31.78,18806.0
2016-12-19 13:30:00,31.77,31.82,31.76,31.77,10739.0,31.77,31.82,31.76,31.77,10739.0
2016-12-19 13:40:00,31.75,31.78,31.71,31.77,10176.0,31.75,31.78,31.71,31.77,10176.0
2016-12-19 13:50:00,31.77,31.88,31.74,31.85,20383.0,31.77,31.88,31.74,31.85,20383.0
2016-12-19 14:00:00,31.85,32.0,31.84,31.94,41882.0,31.85,32.0,31.84,31.94,41882.0
2016-12-19 14:10:00,31.93,32.03,31.91,32.02,29848.0,31.93,32.03,31.91,32.02,29848.0
2016-12-19 14:20:00,31.99,32.09,31.99,32.06,21307.0,31.99,32.09,31.99,32.06,21307.0
2016-12-19 14:30:00,32.08,32.11,32.03,32.07,23712.0,32.08,32.11,32.03,32.07,23712.0
2016-12-19 14:40:00,32.07,32.17,32.06,32.07,53428.0,32.07,32.17,32.06,32.07,53428.0
2016-12-19 14:50:00,32.05,32.19,32.04,32.1,21325.0,32.05,32.19,32.04,32.1,21325.0
2016-12-19 15:00:00,32.1,32.19,32.01,32.18,30372.0,32.1,32.19,32.01,32.18,30372.0
2016-12-19 15:10:00,32.19,32.29,32.17,32.28,51459.0,32.19,32.29,32.17,32.28,51459.0
2016-12-19 15:20:00,32.28,32.43,32.26,32.38,93972.0,32.28,32.43,32.26,32.38,93972.0
2016-12-19 15:30:00,32.36,32.59,32.35,32.57,116084.0,32.36,32.59,32.35,32.57,116084.0
2016-12-19 15:40:00,32.58,32.7,32.55,32.59,142330.0,32.58,32.7,32.55,32.59,142330.0
2016-12-19 15:50:00,32.6,32.65,32.52,32.64,166710.0,32.6,32.65,32.52,32.64,166710.0
2016-12-20 09:30:00,32.59,32.73,32.26,32.56,50997.0,32.59,32.73,32.26,32.56,50997.0
2016-12-20 09:40:00,32.59,33.18,32.55,33.02,88004.0,32.59,33.18,32.55,33.02,88004.0
2016-12-20 09:50:00,33.0,33.19,32.92,33.11,60690.0,33.0,33.19,32.92,33.11,60690.0
2016-12-20 10:00:00,33.13,33.19,33.03,33.05,65570.0,33.13,33.19,33.03,33.05,65570.0
2016-12-20 10:10:00,33.02,33.1,33.0,33.03,47512.0,33.02,33.1,33.0,33.03,47512.0
2016-12-20 10:20:00,33.04,33.08,32.85,32.99,52662.0,33.04,33.08,32.85,32.99,52662.0
2016-12-20 10:30:00,33.0,33.01,32.67,32.92,49344.0,33.0,33.01,32.67,32.92,49344.0
2016-12-20 10:40:00,32.93,33.01,32.93,32.93,39637.0,32.93,33.01,32.93,32.93,39637.0
2016-12-20 10:50:00,32.94,33.06,32.93,33.01,72868.0,32.94,33.06,32.93,33.01,72868.0
2016-12-20 11:00:00,33.02,33.03,32.95,32.95,75240.0,33.02,33.03,32.95,32.95,75240.0
2016-12-20 11:10:00,32.96,33.0,32.93,32.99,31710.0,32.96,33.0,32.93,32.99,31710.0
2016-12-20 11:20:00,32.98,33.02,32.96,33.0,65767.0,32.98,33.02,32.96,33.0,65767.0
2016-12-20 11:30:00,33.0,33.01,32.95,32.99,57137.0,33.0,33.01,32.95,32.99,57137.0
2016-12-20 11:40:00,32.98,33.0,32.94,33.0,18306.0,32.98,33.0,32.94,33.0,18306.0
2016-12-20 11:50:00,32.98,33.0,32.77,32.86,13643.0,32.98,33.0,32.77,32.86,13643.0
2016-12-20 12:00:00,32.91,32.93,32.84,32.85,11010.0,32.91,32.93,32.84,32.85,11010.0
2016-12-20 12:10:00,32.88,32.97,32.87,32.9,20585.0,32.88,32.97,32.87,32.9,20585.0
2016-12-20 12:20:00,32.91,32.95,32.85,32.9,12409.0,32.91,32.95,32.85,32.9,12409.0
2016-12-20 12:30:00,32.92,33.0,32.91,32.91,18222.0,32.92,33.0,32.91,32.91,18222.0
2016-12-20 12:40:00,32.94,32.98,32.9,32.98,14947.0,32.94,32.98,32.9,32.98,14947.0
2016-12-20 12:50:00,32.96,33.0,32.91,32.92,18996.0,32.96,33.0,32.91,32.92,18996.0
2016-12-20 13:00:00,32.93,32.97,32.93,32.94,18956.0,32.93,32.97,32.93,32.94,18956.0
2016-12-20 13:10:00,32.95,32.96,32.79,32.92,29593.0,32.95,32.96,32.79,32.92,29593.0
2016-12-20 13:20:00,32.91,32.93,32.7,32.78,18514.0,32.91,32.93,32.7,32.78,18514.0
2016-12-20 13:30:00,32.79,32.83,32.67,32.73,9056.0,32.79,32.83,32.67,32.73,9056.0
2016-12-20 13:40:00,32.73,32.8,32.68,32.71,35456.0,32.73,32.8,32.68,32.71,35456.0
2016-12-20 13:50:00,32.74,32.74,32.65,32.7,11090.0,32.74,32.74,32.65,32.7,11090.0
2016-12-20 14:00:00,32.7,32.72,32.52,32.59,25249.0,32.7,32.72,32.52,32.59,25249.0
2016-12-20 14:10:00,32.59,32.67,32.59,32.67,16113.0,32.59,32.67,32.59,32.67,16113.0
2016-12-20 14:20:00,32.69,32.7,32.62,32.63,7241.0,32.69,32.7,32.62,32.63,7241.0
2016-12-20 14:30:00,32.63,32.68,32.6,32.67,13204.0,32.63,32.68,32.6,32.67,13204.0
2016-12-20 14:40:00,32.63,32.74,32.62,32.71,6102.0,32.63,32.74,32.62,32.71,6102.0
2016-12-20 14:50:00,32.69,32.77,32.69,32.74,11346.0,32.69,32.77,32.69,32.74,11346.0
2016-12-20 15:00:00,32.73,32.78,32.72,32.73,19908.0,32.73,32.78,32.72,32.73,19908.0
2016-12-20 15:10:00,32.75,32.75,32.64,32.65,13206.0,32.75,32.75,32.64,32.65,13206.0
2016-12-20 15:20:00,32.64,32.67,32.62,32.64,13447.0,32.64,32.67,32.62,32.64,13447.0
2016-12-20 15:30:00,32.65,32.68,32.62,32.63,23482.0,32.65,32.68,32.62,32.63,23482.0
2016-12-20 15:40:00,32.64,32.67,32.61,32.65,38220.0,32.64,32.67,32.61,32.65,38220.0
2016-12-20 15:50:00,32.66,32.69,32.6,32.68,71101.0,32.66,32.69,32.6,32.68,71101.0
2016-12-21 09:30:00,32.6,32.99,32.35,32.86,45719.0,32.6,32.99,32.35,32.86,45719.0
2016-12-21 09:40:00,32.84,33.16,32.8,33.09,100054.0,32.84,33.16,32.8,33.09,100054.0
2016-12-21 09:50:00,33.11,33.11,32.92,33.02,33428.0,33.11,33.11,32.92,33.02,33428.0
2016-12-21 10:00:00,33.02,33.07,32.97,33.0,41950.0,33.02,33.07,32.97,33.0,41950.0
2016-12-21 10:10:00,33.0,33.06,32.82,32.84,52086.0,33.0,33.06,32.82,32.84,52086.0
2016-12-21 10:20:00,32.81,32.95,32.78,32.94,24346.0,32.81,32.95,32.78,32.94,24346.0
2016-12-21 10:30:00,32.92,32.99,32.84,32.91,25522.0,32.92,32.99,32.84,32.91,25522.0
2016-12-21 10:40:00,32.9,33.07,32.89,32.95,36980.0,32.9,33.07,32.89,32.95,36980.0
2016-12-21 10:50:00,32.95,32.95,32.8,32.82,21338.0,32.95,32.95,32.8,32.82,21338.0
2016-12-21 11:00:00,32.81,32.97,32.8,32.97,23498.0,32.81,32.97,32.8,32.97,23498.0
2016-12-21 11:10:00,32.96,33.0,32.92,32.96,14200.0,32.96,33.0,32.92,32.96,14200.0
2016-12-21 11:20:00,32.98,33.02,32.92,32.95,24265.0,32.98,33.02,32.92,32.95,24265.0
2016-12-21 11:30:00,32.95,33.01,32.88,32.99,12023.0,32.95,33.01,32.88,32.99,12023.0
2016-12-21 11:40:00,32.98,33.03,32.89,32.92,23015.0,32.98,33.03,32.89,32.92,23015.0
2016-12-21 11:50:00,32.92,32.97,32.92,32.94,11480.0,32.92,32.97,32.92,32.94,11480.0
2016-12-21 12:00:00,32.96,33.01,32.94,32.97,23485.0,32.96,33.01,32.94,32.97,23485.0
2016-12-21 12:10:00,32.97,33.01,32.96,32.98,15672.0,32.97,33.01,32.96,32.98,15672.0
2016-12-21 12:20:00,32.99,33.0,32.97,32.97,34312.0,32.99,33.0,32.97,32.97,34312.0
2016-12-21 12:30:00,32.98,32.99,32.96,32.97,10369.0,32.98,32.99,32.96,32.97,10369.0
2016-12-21 12:40:00,32.97,32.99,32.95,32.97,18691.0,32.97,32.99,32.95,32.97,18691.0
2016-12-21 12:50:00,32.99,33.02,32.91,32.95,22334.0,32.99,33.02,32.91,32.95,22334.0
2016-12-21 13:00:00,32.94,32.99,32.94,32.97,10701.0,32.94,32.99,32.94,32.97,10701.0
2016-12-21 13:10:00,32.97,33.0,32.97,32.99,33455.0,32.97,33.0,32.97,32.99,33455.0
2016-12-21 13:20:00,32.98,33.0,32.97,32.98,21985.0,32.98,33.0,32.97,32.98,21985.0
2016-12-21 13:30:00,32.98,33.0,32.97,32.97,16448.0,32.98,33.0,32.97,32.97,16448.0
2016-12-21 13:40:00,32.95,33.0,32.94,32.95,25794.0,32.95,33.0,32.94,32.95,25794.0
2016-12-21 13:50:00,32.95,32.95,32.89,32.9,12981.0,32.95,32.95,32.89,32.9,12981.0
2016-12-21 14:00:00,32.9,32.94,32.87,32.88,14306.0,32.9,32.94,32.87,32.88,14306.0
2016-12-21 14:10:00,32.88,32.98,32.74,32.75,48781.0,32.88,32.98,32.74,32.75,48781.0
2016-12-21 14:20:00,32.74,32.76,32.67,32.67,21743.0,32.74,32.76,32.67,32.67,21743.0
2016-12-21 14:30:00,32.68,32.72,32.63,32.63,26626.0,32.68,32.72,32.63,32.63,26626.0
2016-12-21 14:40:00,32.63,32.66,32.59,32.59,20087.0,32.63,32.66,32.59,32.59,20087.0
2016-12-21 14:50:00,32.61,32.62,32.54,32.55,23283.0,32.61,32.62,32.54,32.55,23283.0
2016-12-21 15:00:00,32.56,32.62,32.4,32.49,53164.0,32.56,32.62,32.4,32.49,53164.0
2016-12-21 15:10:00,32.49,32.54,32.48,32.52,16242.0,32.49,32.54,32.48,32.52,16242.0
2016-12-21 15:20:00,32.53,32.61,32.52,32.59,31651.0,32.53,32.61,32.52,32.59,31651.0
2016-12-21 15:30:00,32.61,32.65,32.5,32.51,35784.0,32.61,32.65,32.5,32.51,35784.0
2016-12-21 15:40:00,32.51,32.59,32.51,32.57,40035.0,32.51,32.59,32.51,32.57,40035.0
2016-12-21 15:50:00,32.57,32.6,32.53,32.55,72747.0,32.57,32.6,32.53,32.55,72747.0
2016-12-22 09:30:00,32.22,32.47,31.6,31.75,73508.0,32.22,32.47,31.6,31.75,73508.0
2016-12-22 09:40:00,31.76,32.3,31.71,32.3,47707.0,31.76,32.3,31.71,32.3,47707.0
2016-12-22 09:50:00,32.3,32.43,32.24,32.3,21647.0,32.3,32.43,32.24,32.3,21647.0
2016-12-22 10:00:00,32.27,32.34,32.14,32.25,50873.0,32.27,32.34,32.14,32.25,50873.0
2016-12-22 10:10:00,32.25,32.27,32.1,32.18,48734.0,32.25,32.27,32.1,32.18,48734.0
2016-12-22 10:20:00,32.14,32.47,32.1,32.1,97581.0,32.14,32.47,32.1,32.1,97581.0
2016-12-22 10:30:00,32.11,32.11,31.81,31.98,34698.0,32.11,32.11,31.81,31.98,34698.0
2016-12-22 10:40:00,31.98,32.02,31.85,31.85,41041.0,31.98,32.02,31.85,31.85,41041.0
2016-12-22 10:50:00,31.89,31.92,31.62,31.81,51318.0,31.89,31.92,31.62,31.81,51318.0
2016-12-22 11:00:00,31.83,31.91,31.75,31.81,82734.0,31.83,31.91,31.75,31.81,82734.0
2016-12-22 11:10:00,31.81,31.83,31.5,31.53,59651.0,31.81,31.83,31.5,31.53,59651.0
2016-12-22 11:20:00,31.55,31.61,31.26,31.34,76993.0,31.55,31.61,31.26,31.34,76993.0
2016-12-22 11:30:00,31.36,31.39,31.07,31.16,79416.0,31.36,31.39,31.07,31.16,79416.0
2016-12-22 11:40:00,31.18,31.25,31.02,31.06,51681.0,31.18,31.25,31.02,31.06,51681.0
2016-12-22 11:50:00,31.08,31.26,31.06,31.07,62725.0,31.08,31.26,31.06,31.07,62725.0
2016-12-22 12:00:00,31.07,31.12,31.06,31.07,46063.0,31.07,31.12,31.06,31.07,46063.0
2016-12-22 12:10:00,31.07,31.18,31.06,31.07,81418.0,31.07,31.18,31.06,31.07,81418.0
2016-12-22 12:20:00,31.1,31.14,31.06,31.1,53315.0,31.1,31.14,31.06,31.1,53315.0
2016-12-22 12:30:00,31.1,31.4,31.1,31.35,32528.0,31.1,31.4,31.1,31.35,32528.0
2016-12-22 12:40:00,31.38,31.6,31.36,31.55,33953.0,31.38,31.6,31.36,31.55,33953.0
2016-12-22 12:50:00,31.55,31.6,31.21,31.23,62151.0,31.55,31.6,31.21,31.23,62151.0
2016-12-22 13:00:00,31.21,31.3,31.16,31.21,31631.0,31.21,31.3,31.16,31.21,31631.0
2016-12-22 13:10:00,31.21,31.27,31.19,31.23,14151.0,31.21,31.27,31.19,31.23,14151.0
2016-12-22 13:20:00,31.22,31.24,31.17,31.2,28691.0,31.22,31.24,31.17,31.2,28691.0
2016-12-22 13:30:00,31.18,31.18,31.0,31.09,53509.0,31.18,31.18,31.0,31.09,53509.0
2016-12-22 13:40:00,31.06,31.09,31.0,31.09,32438.0,31.06,31.09,31.0,31.09,32438.0
2016-12-22 13:50:00,31.1,31.1,30.81,30.89,50081.0,31.1,31.1,30.81,30.89,50081.0
2016-12-22 14:00:00,30.9,30.96,30.86,30.9,20916.0,30.9,30.96,30.86,30.9,20916.0
2016-12-22 14:10:00,30.89,30.9,30.81,30.87,39753.0,30.89,30.9,30.81,30.87,39753.0
2016-12-22 14:20:00,30.88,30.88,30.73,30.76,56280.0,30.88,30.88,30.73,30.76,56280.0
2016-12-22 14:30:00,30.76,30.83,30.68,30.72,49208.0,30.76,30.83,30.68,30.72,49208.0
2016-12-22 14:40:00,30.74,30.76,30.57,30.62,38016.0,30.74,30.76,30.57,30.62,38016.0
2016-12-22 14:50:00,30.62,30.87,30.61,30.85,93850.0,30.62,30.87,30.61,30.85,93850.0
2016-12-22 15:00:00,30.83,30.9,30.62,30.65,55367.0,30.83,30.9,30.62,30.65,55367.0
2016-12-22 15:10:00,30.63,30.71,30.43,30.44,102319.0,30.63,30.71,30.43,30.44,102319.0
2016-12-22 15:20:00,30.43,30.44,30.18,30.23,80530.0,30.43,30.44,30.18,30.23,80530.0
2016-12-22 15:30:00,30.24,30.51,30.23,30.51,103792.0,30.24,30.51,30.23,30.51,103792.0
2016-12-22 15:40:00,30.52,30.64,30.47,30.49,115276.0,30.52,30.64,30.47,30.49,115276.0
2016-12-22 15:50:00,30.49,30.63,30.48,30.62,184530.0,30.49,30.63,30.48,30.62,184530.0
2016-12-23 09:30:00,30.63,31.25,30.54,31.15,74523.0,30.63,31.25,30.54,31.15,74523.0
2016-12-23 09:40:00,31.15,31.24,31.01,31.19,31844.0,31.15,31.24,31.01,31.19,31844.0
2016-12-23 09:50:00,31.18,31.22,30.98,31.02,17434.0,31.18,31.22,30.98,31.02,17434.0
2016-12-23 10:00:00,30.95,31.02,30.83,30.93,16221.0,30.95,31.02,30.83,30.93,16221.0
2016-12-23 10:10:00,30.94,31.09,30.9,31.05,38057.0,30.94,31.09,30.9,31.05,38057.0
2016-12-23 10:20:00,31.02,31.24,30.99,31.24,36804.0,31.02,31.24,30.99,31.24,36804.0
2016-12-23 10:30:00,31.24,31.36,31.22,31.31,24913.0,31.24,31.36,31.22,31.31,24913.0
2016-12-23 10:40:00,31.26,31.31,31.11,31.22,12700.0,31.26,31.31,31.11,31.22,12700.0
2016-12-23 10:50:00,31.18,31.22,31.03,31.08,15205.0,31.18,31.22,31.03,31.08,15205.0
2016-12-23 11:00:00,31.04,31.12,30.99,30.99,24078.0,31.04,31.12,30.99,30.99,24078.0
2016-12-23 11:10:00,31.02,31.05,30.66,30.66,35428.0,31.02,31.05,30.66,30.66,35428.0
2016-12-23 11:20:00,30.65,30.66,30.54,30.63,16570.0,30.65,30.66,30.54,30.63,16570.0
2016-12-23 11:30:00,30.72,30.74,30.65,30.68,10112.0,30.72,30.74,30.65,30.68,10112.0
2016-12-23 11:40:00,30.7,30.75,30.68,30.72,3966.0,30.7,30.75,30.68,30.72,3966.0
2016-12-23 11:50:00,30.72,30.72,30.5,30.51,37018.0,30.72,30.72,30.5,30.51,37018.0
2016-12-23 12:00:00,30.51,30.52,30.45,30.51,18506.0,30.51,30.52,30.45,30.51,18506.0
2016-12-23 12:10:00,30.51,30.55,30.47,30.52,9547.0,30.51,30.55,30.47,30.52,9547.0
2016-12-23 12:20:00,30.53,30.68,30.52,30.66,17902.0,30.53,30.68,30.52,30.66,17902.0
2016-12-23 12:30:00,30.7,30.79,30.63,30.67,21903.0,30.7,30.79,30.63,30.67,21903.0
2016-12-23 12:40:00,30.67,30.79,30.6,30.7,23932.0,30.67,30.79,30.6,30.7,23932.0
2016-12-23 12:50:00,30.7,30.76,30.61,30.66,28859.0,30.7,30.76,30.61,30.66,28859.0
2016-12-23 13:00:00,30.62,30.64,30.58,30.59,10150.0,30.62,30.64,30.58,30.59,10150.0
2016-12-23 13:10:00,30.62,30.64,30.61,30.63,8390.0,30.62,30.64,30.61,30.63,8390.0
2016-12-23 13:20:00,30.63,30.79,30.63,30.79,21236.0,30.63,30.79,30.63,30.79,21236.0
2016-12-23 13:30:00,30.77,30.81,30.74,30.8,19183.0,30.77,30.81,30.74,30.8,19183.0
2016-12-23 13:40:00,30.82,30.82,30.65,30.65,21876.0,30.82,30.82,30.65,30.65,21876.0
2016-12-23 13:50:00,30.64,30.68,30.56,30.56,16300.0,30.64,30.68,30.56,30.56,16300.0
2016-12-23 14:00:00,30.57,30.64,30.55,30.59,14169.0,30.57,30.64,30.55,30.59,14169.0
2016-12-23 14:10:00,30.61,30.62,30.54,30.54,7297.0,30.61,30.62,30.54,30.54,7297.0
2016-12-23 14:20:00,30.53,30.53,30.47,30.48,9222.0,30.53,30.53,30.47,30.48,9222.0
2016-12-23 14:30:00,30.49,30.53,30.41,30.43,13169.0,30.49,30.53,30.41,30.43,13169.0
2016-12-23 14:40:00,30.44,30.45,30.31,30.4,43603.0,30.44,30.45,30.31,30.4,43603.0
2016-12-23 14:50:00,30.4,30.45,30.18,30.24,46453.0,30.4,30.45,30.18,30.24,46453.0
2016-12-23 15:00:00,30.27,30.33,30.21,30.29,78072.0,30.27,30.33,30.21,30.29,78072.0
2016-12-23 15:10:00,30.29,30.3,30.25,30.25,24954.0,30.29,30.3,30.25,30.25,24954.0
2016-12-23 15:20:00,30.26,30.32,30.25,30.31,29668.0,30.26,30.32,30.25,30.31,29668.0
2016-12-23 15:30:00,30.3,30.32,30.22,30.26,75527.0,30.3,30.32,30.22,30.26,75527.0
2016-12-23 15:40:00,30.27,30.3,30.2,30.21,52672.0,30.27,30.3,30.2,30.21,52672.0
2016-12-23 15:50:00,30.22,30.24,30.12,30.19,92918.0,30.22,30.24,30.12,30.19,92918.0
2016-12-27 09:30:00,30.18,30.58,30.13,30.54,57399.0,30.18,30.58,30.13,30.54,57399.0
2016-12-27 09:40:00,30.51,30.85,30.51,30.8,68785.0,30.51,30.85,30.51,30.8,68785.0
2016-12-27 09:50:00,30.86,31.0,30.85,30.89,48954.0,30.86,31.0,30.85,30.89,48954.0
2016-12-27 10:00:00,30.93,31.04,30.92,31.04,33783.0,30.93,31.04,30.92,31.04,33783.0
2016-12-27 10:10:00,31.03,31.05,30.68,30.68,42112.0,31.03,31.05,30.68,30.68,42112.0
2016-12-27 10:20:00,30.69,30.69,30.45,30.6,27905.0,30.69,30.69,30.45,30.6,27905.0
2016-12-27 10:30:00,30.62,30.79,30.55,30.68,28638.0,30.62,30.79,30.55,30.68,28638.0
2016-12-27 10:40:00,30.71,30.71,30.51,30.52,18052.0,30.71,30.71,30.51,30.52,18052.0
2016-12-27 10:50:00,30.51,30.51,30.37,30.37,36098.0,30.51,30.51,30.37,30.37,36098.0
2016-12-27 11:00:00,30.39,30.56,30.37,30.51,22600.0,30.39,30.56,30.37,30.51,22600.0
2016-12-27 11:10:00,30.52,30.54,30.37,30.38,27442.0,30.52,30.54,30.37,30.38,27442.0
2016-12-27 11:20:00,30.38,30.38,30.17,30.28,46918.0,30.38,30.38,30.17,30.28,46918.0
2016-12-27 11:30:00,30.29,30.4,30.27,30.29,24239.0,30.29,30.4,30.27,30.29,24239.0
2016-12-27 11:40:00,30.29,30.36,30.21,30.33,23107.0,30.29,30.36,30.21,30.33,23107.0
2016-12-27 11:50:00,30.31,30.56,30.3,30.55,41717.0,30.31,30.56,30.3,30.55,41717.0
2016-12-27 12:00:00,30.55,30.7,30.47,30.65,82847.0,30.55,30.7,30.47,30.65,82847.0
2016-12-27 12:10:00,30.65,30.65,30.38,30.46,15420.0,30.65,30.65,30.38,30.46,15420.0
2016-12-27 12:20:00,30.45,30.45,30.36,30.38,10017.0,30.45,30.45,30.36,30.38,10017.0
2016-12-27 12:30:00,30.39,30.39,30.33,30.35,18239.0,30.39,30.39,30.33,30.35,18239.0
2016-12-27 12:40:00,30.36,30.45,30.35,30.37,25805.0,30.36,30.45,30.35,30.37,25805.0
2016-12-27 12:50:00,30.38,30.44,30.34,30.41,15110.0,30.38,30.44,30.34,30.41,15110.0
2016-12-27 13:00:00,30.41,30.48,30.39,30.42,37770.0,30.41,30.48,30.39,30.42,37770.0
2016-12-27 13:10:00,30.42,30.42,30.39,30.41,9731.0,30.42,30.42,30.39,30.41,9731.0
2016-12-27 13:20:00,30.42,30.46,30.39,30.41,19784.0,30.42,30.46,30.39,30.41,19784.0
2016-12-27 13:30:00,30.42,30.48,30.34,30.35,21227.0,30.42,30.48,30.34,30.35,21227.0
2016-12-27 13:40:00,30.34,30.43,30.32,30.37,15322.0,30.34,30.43,30.32,30.37,15322.0
2016-12-27 13:50:00,30.37,30.39,30.31,30.37,11673.0,30.37,30.39,30.31,30.37,11673.0
2016-12-27 14:00:00,30.37,30.37,30.26,30.34,25793.0,30.37,30.37,30.26,30.34,25793.0
2016-12-27 14:10:00,30.34,30.47,30.3,30.4,16733.0,30.34,30.47,30.3,30.4,16733.0
2016-12-27 14:20:00,30.4,30.47,30.35,30.41,25870.0,30.4,30.47,30.35,30.41,25870.0
2016-12-27 14:30:00,30.41,30.49,30.4,30.49,9499.0,30.41,30.49,30.4,30.49,9499.0
2016-12-27 14:40:00,30.49,30.59,30.49,30.53,17427.0,30.49,30.59,30.49,30.53,17427.0
2016-12-27 14:50:00,30.52,30.53,30.45,30.47,14595.0,30.52,30.53,30.45,30.47,14595.0
2016-12-27 15:00:00,30.47,30.52,30.47,30.49,13022.0,30.47,30.52,30.47,30.49,13022.0
2016-12-27 15:10:00,30.49,30.49,30.42,30.47,19047.0,30.49,30.49,30.42,30.47,19047.0
2016-12-27 15:20:00,30.47,30.62,30.45,30.61,25416.0,30.47,30.62,30.45,30.61,25416.0
2016-12-27 15:30:00,30.61,30.67,30.57,30.66,23906.0,30.61,30.67,30.57,30.66,23906.0
2016-12-27 15:40:00,30.66,30.73,30.65,30.7,48098.0,30.66,30.73,30.65,30.7,48098.0
2016-12-27 15:50:00,30.7,30.74,30.61,30.64,76298.0,30.7,30.74,30.61,30.64,76298.0
2016-12-28 09:30:00,30.6,30.88,30.37,30.67,17354.0,30.6,30.88,30.37,30.67,17354.0
2016-12-28 09:40:00,30.66,30.84,30.48,30.6,9977.0,30.66,30.84,30.48,30.6,9977.0
2016-12-28 09:50:00,30.54,30.75,30.5,30.64,61682.0,30.54,30.75,30.5,30.64,61682.0
2016-12-28 10:00:00,30.61,30.76,30.5,30.76,120556.0,30.61,30.76,30.5,30.76,120556.0
2016-12-28 10:10:00,30.74,30.78,30.58,30.73,26467.0,30.74,30.78,30.58,30.73,26467.0
2016-12-28 10:20:00,30.7,30.84,30.7,30.79,23579.0,30.7,30.84,30.7,30.79,23579.0
2016-12-28 10:30:00,30.79,30.83,30.7,30.8,31850.0,30.79,30.83,30.7,30.8,31850.0
2016-12-28 10:40:00,30.82,30.82,30.75,30.78,33689.0,30.82,30.82,30.75,30.78,33689.0
2016-12-28 10:50:00,30.75,30.78,30.74,30.76,29101.0,30.75,30.78,30.74,30.76,29101.0
2016-12-28 11:00:00,30.76,30.85,30.74,30.75,26269.0,30.76,30.85,30.74,30.75,26269.0
2016-12-28 11:10:00,30.75,30.79,30.73,30.78,14219.0,30.75,30.79,30.73,30.78,14219.0
2016-12-28 11:20:00,30.78,30.86,30.69,30.69,75549.0,30.78,30.86,30.69,30.69,75549.0
2016-12-28 11:30:00,30.69,30.69,30.6,30.6,22758.0,30.69,30.69,30.6,30.6,22758.0
2016-12-28 11:40:00,30.6,30.67,30.6,30.65,14330.0,30.6,30.67,30.6,30.65,14330.0
2016-12-28 11:50:00,30.65,30.68,30.6,30.67,10400.0,30.65,30.68,30.6,30.67,10400.0
2016-12-28 12:00:00,30.66,30.66,30.55,30.58,7788.0,30.66,30.66,30.55,30.58,7788.0
2016-12-28 12:10:00,30.57,30.59,30.51,30.54,19486.0,30.57,30.59,30.51,30.54,19486.0
2016-12-28 12:20:00,30.55,30.61,30.5,30.59,21697.0,30.55,30.61,30.5,30.59,21697.0
2016-12-28 12:30:00,30.59,30.62,30.5,30.58,14415.0,30.59,30.62,30.5,30.58,14415.0
2016-12-28 12:40:00,30.59,30.64,30.52,30.56,13175.0,30.59,30.64,30.52,30.56,13175.0
2016-12-28 12:50:00,30.55,30.6,30.53,30.53,18049.0,30.55,30.6,30.53,30.53,18049.0
2016-12-28 13:00:00,30.54,30.6,30.53,30.6,16809.0,30.54,30.6,30.53,30.6,16809.0
2016-12-28 13:10:00,30.58,30.58,30.5,30.51,17177.0,30.58,30.58,30.5,30.51,17177.0
2016-12-28 13:20:00,30.52,30.56,30.5,30.52,11394.0,30.52,30.56,30.5,30.52,11394.0
2016-12-28 13:30:00,30.55,30.63,30.52,30.63,38307.0,30.55,30.63,30.52,30.63,38307.0
2016-12-28 13:40:00,30.63,30.63,30.56,30.56,16881.0,30.63,30.63,30.56,30.56,16881.0
2016-12-28 13:50:00,30.56,30.58,30.52,30.54,10725.0,30.56,30.58,30.52,30.54,10725.0
2016-12-28 14:00:00,30.54,30.63,30.54,30.61,11616.0,30.54,30.63,30.54,30.61,11616.0
2016-12-28 14:10:00,30.62,30.62,30.54,30.56,16730.0,30.62,30.62,30.54,30.56,16730.0
2016-12-28 14:20:00,30.55,30.58,30.5,30.57,10402.0,30.55,30.58,30.5,30.57,10402.0
2016-12-28 14:30:00,30.58,30.64,30.57,30.61,17999.0,30.58,30.64,30.57,30.61,17999.0
2016-12-28 14:40:00,30.59,30.64,30.59,30.62,12042.0,30.59,30.64,30.59,30.62,12042.0
2016-12-28 14:50:00,30.63,30.64,30.61,30.63,14776.0,30.63,30.64,30.61,30.63,14776.0
2016-12-28 15:00:00,30.63,30.69,30.62,30.64,24970.0,30.63,30.69,30.62,30.64,24970.0
2016-12-28 15:10:00,30.64,30.72,30.63,30.7,15030.0,30.64,30.72,30.63,30.7,15030.0
2016-12-28 15:20:00,30.7,30.81,30.7,30.79,30142.0,30.7,30.81,30.7,30.79,30142.0
2016-12-28 15:30:00,30.8,30.8,30.71,30.71,38295.0,30.8,30.8,30.71,30.71,38295.0
2016-12-28 15:40:00,30.71,30.76,30.69,30.73,51715.0,30.71,30.76,30.69,30.73,51715.0
2016-12-28 15:50:00,30.73,30.81,30.72,30.79,111353.0,30.73,30.81,30.72,30.79,111353.0
2016-12-29 09:30:00,30.75,31.15,30.75,30.91,45281.0,30.75,31.15,30.75,30.91,45281.0
2016-12-29 09:40:00,30.96,31.01,30.84,30.94,58990.0,30.96,31.01,30.84,30.94,58990.0
2016-12-29 09:50:00,30.93,31.22,30.92,31.16,41430.0,30.93,31.22,30.92,31.16,41430.0
2016-12-29 10:00:00,31.2,31.37,31.13,31.13,72414.0,31.2,31.37,31.13,31.13,72414.0
2016-12-29 10:10:00,31.15,31.16,31.06,31.06,37934.0,31.15,31.16,31.06,31.06,37934.0
2016-12-29 10:20:00,31.06,31.08,30.94,31.06,22652.0,31.06,31.08,30.94,31.06,22652.0
2016-12-29 10:30:00,31.03,31.03,30.83,30.83,44606.0,31.03,31.03,30.83,30.83,44606.0
2016-12-29 10:40:00,30.81,30.89,30.68,30.71,29409.0,30.81,30.89,30.68,30.71,29409.0
2016-12-29 10:50:00,30.7,30.92,30.69,30.89,32869.0,30.7,30.92,30.69,30.89,32869.0
2016-12-29 11:00:00,30.93,30.94,30.66,30.86,23000.0,30.93,30.94,30.66,30.86,23000.0
2016-12-29 11:10:00,30.84,30.92,30.75,30.83,19195.0,30.84,30.92,30.75,30.83,19195.0
2016-12-29 11:20:00,30.82,30.9,30.75,30.86,17310.0,30.82,30.9,30.75,30.86,17310.0
2016-12-29 11:30:00,30.88,31.01,30.82,30.82,20475.0,30.88,31.01,30.82,30.82,20475.0
2016-12-29 11:40:00,30.82,30.87,30.81,30.86,9520.0,30.82,30.87,30.81,30.86,9520.0
2016-12-29 11:50:00,30.93,30.93,30.74,30.77,12900.0,30.93,30.93,30.74,30.77,12900.0
2016-12-29 12:00:00,30.75,30.78,30.69,30.7,22000.0,30.75,30.78,30.69,30.7,22000.0
2016-12-29 12:10:00,30.69,30.78,30.67,30.73,14580.0,30.69,30.78,30.67,30.73,14580.0
2016-12-29 12:20:00,30.74,30.83,30.72,30.75,16165.0,30.74,30.83,30.72,30.75,16165.0
2016-12-29 12:30:00,30.74,30.75,30.64,30.67,11300.0,30.74,30.75,30.64,30.67,11300.0
2016-12-29 12:40:00,30.68,30.71,30.64,30.67,22057.0,30.68,30.71,30.64,30.67,22057.0
2016-12-29 12:50:00,30.68,30.76,30.64,30.71,41179.0,30.68,30.76,30.64,30.71,41179.0
2016-12-29 13:00:00,30.7,30.78,30.64,30.7,19322.0,30.7,30.78,30.64,30.7,19322.0
2016-12-29 13:10:00,30.66,30.77,30.66,30.72,24550.0,30.66,30.77,30.66,30.72,24550.0
2016-12-29 13:20:00,30.73,30.75,30.64,30.66,15526.0,30.73,30.75,30.64,30.66,15526.0
2016-12-29 13:30:00,30.66,30.68,30.62,30.64,12002.0,30.66,30.68,30.62,30.64,12002.0
2016-12-29 13:40:00,30.65,30.69,30.61,30.66,18105.0,30.65,30.69,30.61,30.66,18105.0
2016-12-29 13:50:00,30.66,30.74,30.54,30.54,41409.0,30.66,30.74,30.54,30.54,41409.0
2016-12-29 14:00:00,30.54,30.59,30.54,30.55,21600.0,30.54,30.59,30.54,30.55,21600.0
2016-12-29 14:10:00,30.55,30.67,30.54,30.66,20862.0,30.55,30.67,30.54,30.66,20862.0
2016-12-29 14:20:00,30.66,30.67,30.54,30.57,40216.0,30.66,30.67,30.54,30.57,40216.0
2016-12-29 14:30:00,30.56,30.57,30.44,30.5,16132.0,30.56,30.57,30.44,30.5,16132.0
2016-12-29 14:40:00,30.5,30.52,30.47,30.49,16830.0,30.5,30.52,30.47,30.49,16830.0
2016-12-29 14:50:00,30.48,30.5,30.44,30.48,16732.0,30.48,30.5,30.44,30.48,16732.0
2016-12-29 15:00:00,30.47,30.51,30.44,30.46,19603.0,30.47,30.51,30.44,30.46,19603.0
2016-12-29 15:10:00,30.47,30.48,30.42,30.42,25705.0,30.47,30.48,30.42,30.42,25705.0
2016-12-29 15:20:00,30.43,30.46,30.41,30.44,42829.0,30.43,30.46,30.41,30.44,42829.0
2016-12-29 15:30:00,30.44,30.46,30.41,30.45,27768.0,30.44,30.46,30.41,30.45,27768.0
2016-12-29 15:40:00,30.45,30.46,30.34,30.4,68598.0,30.45,30.46,30.34,30.4,68598.0
2016-12-29 15:50:00,30.4,30.5,30.34,30.35,194208.0,30.4,30.5,30.34,30.35,194208.0
2016-12-30 09:30:00,30.34,30.5,30.16,30.34,29349.0,30.34,30.5,30.16,30.34,29349.0
2016-12-30 09:40:00,30.33,30.39,30.19,30.28,22543.0,30.33,30.39,30.19,30.28,22543.0
2016-12-30 09:50:00,30.28,30.29,30.1,30.12,18465.0,30.28,30.29,30.1,30.12,18465.0
2016-12-30 10:00:00,30.07,30.17,30.02,30.17,33602.0,30.07,30.17,30.02,30.17,33602.0
2016-12-30 10:10:00,30.16,30.25,30.16,30.21,13562.0,30.16,30.25,30.16,30.21,13562.0
2016-12-30 10:20:00,30.21,30.26,30.05,30.05,13711.0,30.21,30.26,30.05,30.05,13711.0
2016-12-30 10:30:00,30.05,30.2,30.05,30.08,21629.0,30.05,30.2,30.05,30.08,21629.0
2016-12-30 10:40:00,30.09,30.1,29.95,29.96,44079.0,30.09,30.1,29.95,29.96,44079.0
2016-12-30 10:50:00,29.97,30.07,29.97,30.07,21969.0,29.97,30.07,29.97,30.07,21969.0
2016-12-30 11:00:00,30.07,30.1,30.05,30.08,8850.0,30.07,30.1,30.05,30.08,8850.0
2016-12-30 11:10:00,30.09,30.11,30.06,30.09,8650.0,30.09,30.11,30.06,30.09,8650.0
2016-12-30 11:20:00,30.09,30.12,30.06,30.12,26808.0,30.09,30.12,30.06,30.12,26808.0
2016-12-30 11:30:00,30.11,30.21,30.1,30.2,64110.0,30.11,30.21,30.1,30.2,64110.0
2016-12-30 11:40:00,30.2,30.28,30.2,30.23,42597.0,30.2,30.28,30.2,30.23,42597.0
2016-12-30 11:50:00,30.24,30.25,30.21,30.22,28391.0,30.24,30.25,30.21,30.22,28391.0
2016-12-30 12:00:00,30.22,30.25,30.2,30.23,30445.0,30.22,30.25,30.2,30.23,30445.0
2016-12-30 12:10:00,30.23,30.25,30.2,30.25,41281.0,30.23,30.25,30.2,30.25,41281.0
2016-12-30 12:20:00,30.25,30.28,30.1,30.1,62615.0,30.25,30.28,30.1,30.1,62615.0
2016-12-30 12:30:00,30.06,30.24,30.01,30.16,31532.0,30.06,30.24,30.01,30.16,31532.0
2016-12-30 12:40:00,30.18,30.24,30.12,30.16,16605.0,30.18,30.24,30.12,30.16,16605.0
2016-12-30 12:50:00,30.16,30.22,30.13,30.21,21117.0,30.16,30.22,30.13,30.21,21117.0
2016-12-30 13:00:00,30.19,30.24,30.19,30.2,11098.0,30.19,30.24,30.19,30.2,11098.0
2016-12-30 13:10:00,30.19,30.24,30.16,30.23,16783.0,30.19,30.24,30.16,30.23,16783.0
2016-12-30 13:20:00,30.24,30.28,30.23,30.26,14628.0,30.24,30.28,30.23,30.26,14628.0
2016-12-30 13:30:00,30.27,30.3,30.26,30.3,10853.0,30.27,30.3,30.26,30.3,10853.0
2016-12-30 13:40:00,30.28,30.32,30.19,30.28,71991.0,30.28,30.32,30.19,30.28,71991.0
2016-12-30 13:50:00,30.28,30.3,30.2,30.21,20318.0,30.28,30.3,30.2,30.21,20318.0
2016-12-30 14:00:00,30.21,30.27,30.21,30.23,19659.0,30.21,30.27,30.21,30.23,19659.0
2016-12-30 14:10:00,30.21,30.29,30.21,30.29,25923.0,30.21,30.29,30.21,30.29,25923.0
2016-12-30 14:20:00,30.28,30.28,30.16,30.26,48453.0,30.28,30.28,30.16,30.26,48453.0
2016-12-30 14:30:00,30.27,30.32,30.24,30.31,20181.0,30.27,30.32,30.24,30.31,20181.0
2016-12-30 14:40:00,30.31,30.36,30.23,30.25,20264.0,30.31,30.36,30.23,30.25,20264.0
2016-12-30 14:50:00,30.25,30.27,30.19,30.27,29281.0,30.25,30.27,30.19,30.27,29281.0
2016-12-30 15:00:00,30.26,30.38,30.22,30.37,40787.0,30.26,30.38,30.22,30.37,40787.0
2016-12-30 15:10:00,30.38,30.41,30.37,30.38,40059.0,30.38,30.41,30.37,30.38,40059.0
2016-12-30 15:20:00,30.38,30.53,30.38,30.53,28000.0,30.38,30.53,30.38,30.53,28000.0
2016-12-30 15:30:00,30.51,30.54,30.47,30.51,50101.0,30.51,30.54,30.47,30.51,50101.0
2016-12-30 15:40:00,30.5,30.52,30.48,30.51,62902.0,30.5,30.52,30.48,30.51,62902.0
2016-12-30 15:50:00,30.51,30.71,30.48,30.71,173127.0,30.51,30.71,30.48,30.71,173127.0
2017-01-03 09:30:00,30.8,31.34,30.7,31.19,44227.0,30.8,31.34,30.7,31.19,44227.0
2017-01-03 09:40:00,31.15,31.48,31.12,31.31,32157.0,31.15,31.48,31.12,31.31,32157.0
2017-01-03 09:50:00,31.25,31.35,31.08,31.08,43646.0,31.25,31.35,31.08,31.08,43646.0
2017-01-03 10:00:00,31.08,31.68,31.05,31.68,49172.0,31.08,31.68,31.05,31.68,49172.0
2017-01-03 10:10:00,31.68,31.88,31.61,31.71,54400.0,31.68,31.88,31.61,31.71,54400.0
2017-01-03 10:20:00,31.65,31.85,31.47,31.76,24382.0,31.65,31.85,31.47,31.76,24382.0
2017-01-03 10:30:00,31.73,31.83,31.39,31.39,20239.0,31.73,31.83,31.39,31.39,20239.0
2017-01-03 10:40:00,31.39,31.55,31.23,31.25,25588.0,31.39,31.55,31.23,31.25,25588.0
2017-01-03 10:50:00,31.27,31.39,31.21,31.3,30039.0,31.27,31.39,31.21,31.3,30039.0
2017-01-03 11:00:00,31.29,31.37,31.2,31.32,36508.0,31.29,31.37,31.2,31.32,36508.0
2017-01-03 11:10:00,31.32,31.36,31.2,31.24,36624.0,31.32,31.36,31.2,31.24,36624.0
2017-01-03 11:20:00,31.23,31.25,31.0,31.07,31550.0,31.23,31.25,31.0,31.07,31550.0
2017-01-03 11:30:00,31.11,31.19,31.04,31.04,15879.0,31.11,31.19,31.04,31.04,15879.0
2017-01-03 11:40:00,31.03,31.06,30.95,30.95,29576.0,31.03,31.06,30.95,30.95,29576.0
2017-01-03 11:50:00,31.01,31.05,30.92,31.03,15532.0,31.01,31.05,30.92,31.03,15532.0
2017-01-03 12:00:00,31.01,31.1,30.92,31.1,13545.0,31.01,31.1,30.92,31.1,13545.0
2017-01-03 12:10:00,31.12,31.15,31.05,31.08,11919.0,31.12,31.15,31.05,31.08,11919.0
2017-01-03 12:20:00,31.12,31.14,30.99,30.99,13709.0,31.12,31.14,30.99,30.99,13709.0
2017-01-03 12:30:00,30.97,30.99,30.85,30.86,16572.0,30.97,30.99,30.85,30.86,16572.0
2017-01-03 12:40:00,30.86,30.93,30.77,30.92,19800.0,30.86,30.93,30.77,30.92,19800.0
2017-01-03 12:50:00,30.91,30.93,30.85,30.93,10770.0,30.91,30.93,30.85,30.93,10770.0
2017-01-03 13:00:00,30.93,30.93,30.74,30.79,13100.0,30.93,30.93,30.74,30.79,13100.0
2017-01-03 13:10:00,30.79,30.9,30.79,30.89,10873.0,30.79,30.9,30.79,30.89,10873.0
2017-01-03 13:20:00,30.9,31.12,30.89,31.11,13274.0,30.9,31.12,30.89,31.11,13274.0
2017-01-03 13:30:00,31.11,31.13,31.08,31.08,14519.0,31.11,31.13,31.08,31.08,14519.0
2017-01-03 13:40:00,31.08,31.15,31.01,31.05,11959.0,31.08,31.15,31.01,31.05,11959.0
2017-01-03 13:50:00,31.05,31.12,31.04,31.07,9007.0,31.05,31.12,31.04,31.07,9007.0
2017-01-03 14:00:00,31.09,31.12,31.07,31.07,10263.0,31.09,31.12,31.07,31.07,10263.0
2017-01-03 14:10:00,31.08,31.11,31.06,31.08,9131.0,31.08,31.11,31.06,31.08,9131.0
2017-01-03 14:20:00,31.08,31.13,31.06,31.08,9899.0,31.08,31.13,31.06,31.08,9899.0
2017-01-03 14:30:00,31.09,31.1,31.03,31.03,10882.0,31.09,31.1,31.03,31.03,10882.0
2017-01-03 14:40:00,31.03,31.08,31.01,31.05,8984.0,31.03,31.08,31.01,31.05,8984.0
2017-01-03 14:50:00,31.07,31.15,31.06,31.12,13665.0,31.07,31.15,31.06,31.12,13665.0
2017-01-03 15:00:00,31.12,31.17,31.12,31.14,55478.0,31.12,31.17,31.12,31.14,55478.0
2017-01-03 15:10:00,31.16,31.19,31.05,31.08,57317.0,31.16,31.19,31.05,31.08,57317.0
2017-01-03 15:20:00,31.07,31.11,31.06,31.09,16748.0,31.07,31.11,31.06,31.09,16748.0
2017-01-03 15:30:00,31.08,31.15,31.06,31.13,40817.0,31.08,31.15,31.06,31.13,40817.0
2017-01-03 15:40:00,31.13,31.22,31.1,31.22,72446.0,31.13,31.22,31.1,31.22,72446.0
2017-01-03 15:50:00,31.22,31.23,31.11,31.16,107292.0,31.22,31.23,31.11,31.16,107292.0
2017-01-04 09:30:00,31.15,31.86,31.15,31.56,41854.0,31.15,31.86,31.15,31.56,41854.0
2017-01-04 09:40:00,31.55,31.65,31.29,31.44,19629.0,31.55,31.65,31.29,31.44,19629.0
2017-01-04 09:50:00,31.45,31.68,31.4,31.5,33183.0,31.45,31.68,31.4,31.5,33183.0
2017-01-04 10:00:00,31.53,31.86,31.52,31.71,61834.0,31.53,31.86,31.52,31.71,61834.0
2017-01-04 10:10:00,31.7,31.7,31.54,31.65,27217.0,31.7,31.7,31.54,31.65,27217.0
2017-01-04 10:20:00,31.66,31.8,31.6,31.61,31399.0,31.66,31.8,31.6,31.61,31399.0
2017-01-04 10:30:00,31.6,31.61,31.49,31.61,17131.0,31.6,31.61,31.49,31.61,17131.0
2017-01-04 10:40:00,31.6,31.67,31.55,31.66,31693.0,31.6,31.67,31.55,31.66,31693.0
2017-01-04 10:50:00,31.65,31.65,31.45,31.48,18595.0,31.65,31.65,31.45,31.48,18595.0
2017-01-04 11:00:00,31.48,31.53,31.39,31.45,31834.0,31.48,31.53,31.39,31.45,31834.0
2017-01-04 11:10:00,31.46,31.55,31.44,31.48,13039.0,31.46,31.55,31.44,31.48,13039.0
2017-01-04 11:20:00,31.48,31.61,31.42,31.6,25418.0,31.48,31.61,31.42,31.6,25418.0
2017-01-04 11:30:00,31.6,31.65,31.54,31.59,27665.0,31.6,31.65,31.54,31.59,27665.0
2017-01-04 11:40:00,31.58,31.76,31.56,31.56,26669.0,31.58,31.76,31.56,31.56,26669.0
2017-01-04 11:50:00,31.58,31.64,31.56,31.64,26726.0,31.58,31.64,31.56,31.64,26726.0
2017-01-04 12:00:00,31.63,31.77,31.59,31.7,19565.0,31.63,31.77,31.59,31.7,19565.0
2017-01-04 12:10:00,31.73,31.73,31.62,31.67,11578.0,31.73,31.73,31.62,31.67,11578.0
2017-01-04 12:20:00,31.68,31.68,31.47,31.49,18521.0,31.68,31.68,31.47,31.49,18521.0
2017-01-04 12:30:00,31.49,31.56,31.46,31.55,15749.0,31.49,31.56,31.46,31.55,15749.0
2017-01-04 12:40:00,31.56,31.65,31.53,31.55,44035.0,31.56,31.65,31.53,31.55,44035.0
2017-01-04 12:50:00,31.55,31.64,31.55,31.62,12277.0,31.55,31.64,31.55,31.62,12277.0
2017-01-04 13:00:00,31.61,31.63,31.56,31.61,14826.0,31.61,31.63,31.56,31.61,14826.0
2017-01-04 13:10:00,31.62,31.64,31.56,31.57,12364.0,31.62,31.64,31.56,31.57,12364.0
2017-01-04 13:20:00,31.58,31.68,31.58,31.68,14900.0,31.58,31.68,31.58,31.68,14900.0
2017-01-04 13:30:00,31.68,31.7,31.65,31.7,14420.0,31.68,31.7,31.65,31.7,14420.0
2017-01-04 13:40:00,31.69,31.75,31.65,31.73,19420.0,31.69,31.75,31.65,31.73,19420.0
2017-01-04 13:50:00,31.74,31.74,31.66,31.67,13470.0,31.74,31.74,31.66,31.67,13470.0
2017-01-04 14:00:00,31.67,31.67,31.48,31.49,23542.0,31.67,31.67,31.48,31.49,23542.0
2017-01-04 14:10:00,31.5,31.59,31.39,31.46,54383.0,31.5,31.59,31.39,31.46,54383.0
2017-01-04 14:20:00,31.46,31.53,31.38,31.43,27999.0,31.46,31.53,31.38,31.43,27999.0
2017-01-04 14:30:00,31.44,31.5,31.42,31.48,22434.0,31.44,31.5,31.42,31.48,22434.0
2017-01-04 14:40:00,31.49,31.51,31.41,31.47,25217.0,31.49,31.51,31.41,31.47,25217.0
2017-01-04 14:50:00,31.47,31.58,31.47,31.58,20109.0,31.47,31.58,31.47,31.58,20109.0
2017-01-04 15:00:00,31.59,31.66,31.56,31.66,28061.0,31.59,31.66,31.56,31.66,28061.0
2017-01-04 15:10:00,31.67,31.77,31.67,31.67,30008.0,31.67,31.77,31.67,31.67,30008.0
2017-01-04 15:20:00,31.68,31.68,31.64,31.65,35449.0,31.68,31.68,31.64,31.65,35449.0
2017-01-04 15:30:00,31.64,31.71,31.62,31.67,36016.0,31.64,31.71,31.62,31.67,36016.0
2017-01-04 15:40:00,31.68,31.75,31.65,31.69,53983.0,31.68,31.75,31.65,31.69,53983.0
2017-01-04 15:50:00,31.69,31.72,31.66,31.68,83001.0,31.69,31.72,31.66,31.68,83001.0
2017-01-05 09:30:00,31.05,31.2,30.18,30.4,196286.0,31.05,31.2,30.18,30.4,196286.0
2017-01-05 09:40:00,30.4,30.91,30.28,30.83,99194.0,30.4,30.91,30.28,30.83,99194.0
2017-01-05 09:50:00,30.82,30.89,30.53,30.8,82582.0,30.82,30.89,30.53,30.8,82582.0
2017-01-05 10:00:00,30.82,31.15,30.79,31.12,71312.0,30.82,31.15,30.79,31.12,71312.0
2017-01-05 10:10:00,31.12,31.27,30.93,30.93,37123.0,31.12,31.27,30.93,30.93,37123.0
2017-01-05 10:20:00,30.94,31.13,30.89,31.07,127213.0,30.94,31.13,30.89,31.07,127213.0
2017-01-05 10:30:00,31.08,31.11,30.75,30.75,74595.0,31.08,31.11,30.75,30.75,74595.0
2017-01-05 10:40:00,30.8,30.88,30.72,30.74,31607.0,30.8,30.88,30.72,30.74,31607.0
2017-01-05 10:50:00,30.75,31.0,30.62,30.98,34540.0,30.75,31.0,30.62,30.98,34540.0
2017-01-05 11:00:00,30.97,31.05,30.72,30.84,64231.0,30.97,31.05,30.72,30.84,64231.0
2017-01-05 11:10:00,30.82,30.82,30.61,30.64,20606.0,30.82,30.82,30.61,30.64,20606.0
2017-01-05 11:20:00,30.66,30.66,30.44,30.44,43089.0,30.66,30.66,30.44,30.44,43089.0
2017-01-05 11:30:00,30.44,30.47,30.32,30.38,66569.0,30.44,30.47,30.32,30.38,66569.0
2017-01-05 11:40:00,30.39,30.41,30.31,30.39,51494.0,30.39,30.41,30.31,30.39,51494.0
2017-01-05 11:50:00,30.37,30.46,30.33,30.41,60696.0,30.37,30.46,30.33,30.41,60696.0
2017-01-05 12:00:00,30.4,30.41,30.35,30.38,73457.0,30.4,30.41,30.35,30.38,73457.0
2017-01-05 12:10:00,30.35,30.61,30.35,30.53,29111.0,30.35,30.61,30.35,30.53,29111.0
2017-01-05 12:20:00,30.52,30.57,30.4,30.51,29217.0,30.52,30.57,30.4,30.51,29217.0
2017-01-05 12:30:00,30.51,30.51,30.41,30.45,31322.0,30.51,30.51,30.41,30.45,31322.0
2017-01-05 12:40:00,30.46,30.59,30.4,30.54,28138.0,30.46,30.59,30.4,30.54,28138.0
2017-01-05 12:50:00,30.54,30.58,30.4,30.48,34416.0,30.54,30.58,30.4,30.48,34416.0
2017-01-05 13:00:00,30.47,30.74,30.41,30.58,36264.0,30.47,30.74,30.41,30.58,36264.0
2017-01-05 13:10:00,30.57,30.63,30.51,30.63,17982.0,30.57,30.63,30.51,30.63,17982.0
2017-01-05 13:20:00,30.63,30.65,30.56,30.58,17729.0,30.63,30.65,30.56,30.58,17729.0
2017-01-05 13:30:00,30.58,30.59,30.48,30.53,64344.0,30.58,30.59,30.48,30.53,64344.0
2017-01-05 13:40:00,30.53,30.55,30.45,30.46,24377.0,30.53,30.55,30.45,30.46,24377.0
2017-01-05 13:50:00,30.45,30.49,30.39,30.47,27927.0,30.45,30.49,30.39,30.47,27927.0
2017-01-05 14:00:00,30.47,30.61,30.46,30.61,37996.0,30.47,30.61,30.46,30.61,37996.0
2017-01-05 14:10:00,30.57,30.65,30.56,30.58,10657.0,30.57,30.65,30.56,30.58,10657.0
2017-01-05 14:20:00,30.6,30.65,30.59,30.59,14443.0,30.6,30.65,30.59,30.59,14443.0
2017-01-05 14:30:00,30.58,30.63,30.57,30.58,14389.0,30.58,30.63,30.57,30.58,14389.0
2017-01-05 14:40:00,30.58,30.6,30.52,30.52,14585.0,30.58,30.6,30.52,30.52,14585.0
2017-01-05 14:50:00,30.52,30.57,30.49,30.5,20265.0,30.52,30.57,30.49,30.5,20265.0
2017-01-05 15:00:00,30.5,30.57,30.48,30.54,26304.0,30.5,30.57,30.48,30.54,26304.0
2017-01-05 15:10:00,30.53,30.55,30.51,30.53,34141.0,30.53,30.55,30.51,30.53,34141.0
2017-01-05 15:20:00,30.53,30.61,30.52,30.6,25583.0,30.53,30.61,30.52,30.6,25583.0
2017-01-05 15:30:00,30.59,30.65,30.58,30.63,41697.0,30.59,30.65,30.58,30.63,41697.0
2017-01-05 15:40:00,30.62,30.63,30.54,30.55,58832.0,30.62,30.63,30.54,30.55,58832.0
2017-01-05 15:50:00,30.54,30.54,30.46,30.49,100334.0,30.54,30.54,30.46,30.49,100334.0
2017-01-06 09:30:00,30.71,30.74,29.8,30.13,101134.0,30.71,30.74,29.8,30.13,101134.0
2017-01-06 09:40:00,30.09,30.47,30.06,30.13,28389.0,30.09,30.47,30.06,30.13,28389.0
2017-01-06 09:50:00,30.17,30.26,30.1,30.22,27454.0,30.17,30.26,30.1,30.22,27454.0
2017-01-06 10:00:00,30.24,30.29,30.13,30.24,19384.0,30.24,30.29,30.13,30.24,19384.0
2017-01-06 10:10:00,30.23,30.23,30.1,30.1,36952.0,30.23,30.23,30.1,30.1,36952.0
2017-01-06 10:20:00,30.12,30.19,30.06,30.07,51952.0,30.12,30.19,30.06,30.07,51952.0
2017-01-06 10:30:00,30.07,30.08,29.92,29.96,40452.0,30.07,30.08,29.92,29.96,40452.0
2017-01-06 10:40:00,29.99,30.12,29.91,30.07,38007.0,29.99,30.12,29.91,30.07,38007.0
2017-01-06 10:50:00,30.05,30.16,30.04,30.05,16220.0,30.05,30.16,30.04,30.05,16220.0
2017-01-06 11:00:00,30.06,30.12,29.91,29.91,19974.0,30.06,30.12,29.91,29.91,19974.0
2017-01-06 11:10:00,29.92,30.02,29.91,30.01,39562.0,29.92,30.02,29.91,30.01,39562.0
2017-01-06 11:20:00,30.03,30.06,29.98,30.0,19743.0,30.03,30.06,29.98,30.0,19743.0
2017-01-06 11:30:00,30.03,30.06,29.98,30.0,29863.0,30.03,30.06,29.98,30.0,29863.0
2017-01-06 11:40:00,30.0,30.17,30.0,30.16,21779.0,30.0,30.17,30.0,30.16,21779.0
2017-01-06 11:50:00,30.17,30.22,30.12,30.12,24409.0,30.17,30.22,30.12,30.12,24409.0
2017-01-06 12:00:00,30.14,30.14,29.96,29.98,16598.0,30.14,30.14,29.96,29.98,16598.0
2017-01-06 12:10:00,29.96,30.05,29.96,30.05,13676.0,29.96,30.05,29.96,30.05,13676.0
2017-01-06 12:20:00,30.01,30.01,29.84,29.91,44065.0,30.01,30.01,29.84,29.91,44065.0
2017-01-06 12:30:00,29.91,29.91,29.78,29.81,40432.0,29.91,29.91,29.78,29.81,40432.0
2017-01-06 12:40:00,29.8,29.82,29.67,29.7,50597.0,29.8,29.82,29.67,29.7,50597.0
2017-01-06 12:50:00,29.69,29.73,29.6,29.73,58163.0,29.69,29.73,29.6,29.73,58163.0
2017-01-06 13:00:00,29.75,29.78,29.71,29.75,20402.0,29.75,29.78,29.71,29.75,20402.0
2017-01-06 13:10:00,29.73,29.76,29.66,29.74,27902.0,29.73,29.76,29.66,29.74,27902.0
2017-01-06 13:20:00,29.73,29.81,29.73,29.78,24870.0,29.73,29.81,29.73,29.78,24870.0
2017-01-06 13:30:00,29.77,29.77,29.61,29.63,53018.0,29.77,29.77,29.61,29.63,53018.0
2017-01-06 13:40:00,29.63,29.71,29.62,29.66,21257.0,29.63,29.71,29.62,29.66,21257.0
2017-01-06 13:50:00,29.66,29.69,29.6,29.66,34452.0,29.66,29.69,29.6,29.66,34452.0
2017-01-06 14:00:00,29.65,29.81,29.63,29.78,35410.0,29.65,29.81,29.63,29.78,35410.0
2017-01-06 14:10:00,29.77,29.83,29.76,29.8,6600.0,29.77,29.83,29.76,29.8,6600.0
2017-01-06 14:20:00,29.79,29.79,29.62,29.68,26133.0,29.79,29.79,29.62,29.68,26133.0
2017-01-06 14:30:00,29.68,29.69,29.59,29.59,13038.0,29.68,29.69,29.59,29.59,13038.0
2017-01-06 14:40:00,29.59,29.62,29.32,29.38,62645.0,29.59,29.62,29.32,29.38,62645.0
2017-01-06 14:50:00,29.37,29.48,29.37,29.44,74974.0,29.37,29.48,29.37,29.44,74974.0
2017-01-06 15:00:00,29.43,29.5,29.43,29.48,32498.0,29.43,29.5,29.43,29.48,32498.0
2017-01-06 15:10:00,29.47,29.49,29.36,29.4,21791.0,29.47,29.49,29.36,29.4,21791.0
2017-01-06 15:20:00,29.41,29.45,29.31,29.31,30166.0,29.41,29.45,29.31,29.31,30166.0
2017-01-06 15:30:00,29.31,29.32,29.18,29.27,75760.0,29.31,29.32,29.18,29.27,75760.0
2017-01-06 15:40:00,29.26,29.29,29.22,29.24,82130.0,29.26,29.29,29.22,29.24,82130.0
2017-01-06 15:50:00,29.24,29.35,29.1,29.11,255534.0,29.24,29.35,29.1,29.11,255534.0
2017-01-09 09:30:00,29.22,29.41,29.13,29.26,37421.0,29.22,29.41,29.13,29.26,37421.0
2017-01-09 09:40:00,29.34,29.34,28.96,29.11,41820.0,29.34,29.34,28.96,29.11,41820.0
2017-01-09 09:50:00,29.09,29.52,29.05,29.5,42374.0,29.09,29.52,29.05,29.5,42374.0
2017-01-09 10:00:00,29.54,29.54,29.32,29.35,29189.0,29.54,29.54,29.32,29.35,29189.0
2017-01-09 10:10:00,29.35,29.41,29.24,29.39,28863.0,29.35,29.41,29.24,29.39,28863.0
2017-01-09 10:20:00,29.39,29.58,29.36,29.5,28329.0,29.39,29.58,29.36,29.5,28329.0
2017-01-09 10:30:00,29.48,29.62,29.45,29.49,38627.0,29.48,29.62,29.45,29.49,38627.0
2017-01-09 10:40:00,29.49,29.55,29.39,29.48,34361.0,29.49,29.55,29.39,29.48,34361.0
2017-01-09 10:50:00,29.47,29.54,29.4,29.49,15900.0,29.47,29.54,29.4,29.49,15900.0
2017-01-09 11:00:00,29.49,29.53,29.36,29.44,35914.0,29.49,29.53,29.36,29.44,35914.0
2017-01-09 11:10:00,29.41,29.52,29.4,29.49,21301.0,29.41,29.52,29.4,29.49,21301.0
2017-01-09 11:20:00,29.5,29.52,29.36,29.44,30479.0,29.5,29.52,29.36,29.44,30479.0
2017-01-09 11:30:00,29.45,29.45,29.35,29.37,51327.0,29.45,29.45,29.35,29.37,51327.0
2017-01-09 11:40:00,29.36,29.36,29.23,29.26,18768.0,29.36,29.36,29.23,29.26,18768.0
2017-01-09 11:50:00,29.27,29.27,29.06,29.13,19986.0,29.27,29.27,29.06,29.13,19986.0
2017-01-09 12:00:00,29.11,29.15,29.06,29.15,24996.0,29.11,29.15,29.06,29.15,24996.0
2017-01-09 12:10:00,29.13,29.17,29.05,29.14,56413.0,29.13,29.17,29.05,29.14,56413.0
2017-01-09 12:20:00,29.14,29.14,29.05,29.08,12079.0,29.14,29.14,29.05,29.08,12079.0
2017-01-09 12:30:00,29.07,29.1,28.98,29.01,35758.0,29.07,29.1,28.98,29.01,35758.0
2017-01-09 12:40:00,28.99,29.03,28.93,28.96,29096.0,28.99,29.03,28.93,28.96,29096.0
2017-01-09 12:50:00,28.96,28.99,28.87,28.91,40323.0,28.96,28.99,28.87,28.91,40323.0
2017-01-09 13:00:00,28.92,29.06,28.9,28.95,43046.0,28.92,29.06,28.9,28.95,43046.0
2017-01-09 13:10:00,28.95,28.99,28.88,28.93,84677.0,28.95,28.99,28.88,28.93,84677.0
2017-01-09 13:20:00,28.95,28.96,28.84,28.88,28681.0,28.95,28.96,28.84,28.88,28681.0
2017-01-09 13:30:00,28.88,28.89,28.67,28.67,55289.0,28.88,28.89,28.67,28.67,55289.0
2017-01-09 13:40:00,28.7,28.76,28.63,28.68,50732.0,28.7,28.76,28.63,28.68,50732.0
2017-01-09 13:50:00,28.68,28.69,28.55,28.58,33533.0,28.68,28.69,28.55,28.58,33533.0
2017-01-09 14:00:00,28.57,28.67,28.52,28.56,43344.0,28.57,28.67,28.52,28.56,43344.0
2017-01-09 14:10:00,28.56,28.62,28.47,28.5,41097.0,28.56,28.62,28.47,28.5,41097.0
2017-01-09 14:20:00,28.49,28.52,28.34,28.4,68266.0,28.49,28.52,28.34,28.4,68266.0
2017-01-09 14:30:00,28.41,28.57,28.36,28.5,77462.0,28.41,28.57,28.36,28.5,77462.0
2017-01-09 14:40:00,28.5,28.64,28.47,28.54,29726.0,28.5,28.64,28.47,28.54,29726.0
2017-01-09 14:50:00,28.54,28.67,28.54,28.58,21503.0,28.54,28.67,28.54,28.58,21503.0
2017-01-09 15:00:00,28.56,28.65,28.56,28.65,18841.0,28.56,28.65,28.56,28.65,18841.0
2017-01-09 15:10:00,28.65,28.65,28.59,28.63,25686.0,28.65,28.65,28.59,28.63,25686.0
2017-01-09 15:20:00,28.63,28.65,28.6,28.65,22923.0,28.63,28.65,28.6,28.65,22923.0
2017-01-09 15:30:00,28.64,28.65,28.59,28.62,36943.0,28.64,28.65,28.59,28.62,36943.0
2017-01-09 15:40:00,28.62,28.65,28.58,28.62,79270.0,28.62,28.65,28.58,28.62,79270.0
2017-01-09 15:50:00,28.62,28.63,28.57,28.6,128781.0,28.62,28.63,28.57,28.6,128781.0
2017-01-10 09:30:00,28.49,28.64,28.29,28.37,30536.0,28.49,28.64,28.29,28.37,30536.0
2017-01-10 09:40:00,28.39,28.72,28.2,28.59,73213.0,28.39,28.72,28.2,28.59,73213.0
2017-01-10 09:50:00,28.59,28.74,28.48,28.73,34469.0,28.59,28.74,28.48,28.73,34469.0
2017-01-10 10:00:00,28.73,28.94,28.71,28.72,38775.0,28.73,28.94,28.71,28.72,38775.0
2017-01-10 10:10:00,28.71,28.75,28.51,28.55,59639.0,28.71,28.75,28.51,28.55,59639.0
2017-01-10 10:20:00,28.55,28.68,28.47,28.66,24845.0,28.55,28.68,28.47,28.66,24845.0
2017-01-10 10:30:00,28.68,28.79,28.54,28.61,42112.0,28.68,28.79,28.54,28.61,42112.0
2017-01-10 10:40:00,28.61,28.64,28.52,28.58,49402.0,28.61,28.64,28.52,28.58,49402.0
2017-01-10 10:50:00,28.57,28.88,28.57,28.86,42974.0,28.57,28.88,28.57,28.86,42974.0
2017-01-10 11:00:00,28.86,29.16,28.83,29.0,43894.0,28.86,29.16,28.83,29.0,43894.0
2017-01-10 11:10:00,28.97,29.07,28.92,28.92,29855.0,28.97,29.07,28.92,28.92,29855.0
2017-01-10 11:20:00,28.93,29.13,28.93,29.07,71297.0,28.93,29.13,28.93,29.07,71297.0
2017-01-10 11:30:00,29.05,29.13,29.01,29.11,23888.0,29.05,29.13,29.01,29.11,23888.0
2017-01-10 11:40:00,29.13,29.24,29.07,29.08,59106.0,29.13,29.24,29.07,29.08,59106.0
2017-01-10 11:50:00,29.07,29.11,28.94,28.96,22118.0,29.07,29.11,28.94,28.96,22118.0
2017-01-10 12:00:00,28.96,29.05,28.9,28.98,43400.0,28.96,29.05,28.9,28.98,43400.0
2017-01-10 12:10:00,29.0,29.11,28.97,29.07,27573.0,29.0,29.11,28.97,29.07,27573.0
2017-01-10 12:20:00,29.07,29.1,29.0,29.04,22963.0,29.07,29.1,29.0,29.04,22963.0
2017-01-10 12:30:00,29.05,29.07,29.0,29.02,15264.0,29.05,29.07,29.0,29.02,15264.0
2017-01-10 12:40:00,29.02,29.07,29.0,29.03,18767.0,29.02,29.07,29.0,29.03,18767.0
2017-01-10 12:50:00,29.03,29.04,29.0,29.03,17414.0,29.03,29.04,29.0,29.03,17414.0
2017-01-10 13:00:00,29.02,29.05,29.0,29.04,21943.0,29.02,29.05,29.0,29.04,21943.0
2017-01-10 13:10:00,29.04,29.14,29.01,29.11,43266.0,29.04,29.14,29.01,29.11,43266.0
2017-01-10 13:20:00,29.12,29.12,28.97,29.0,46615.0,29.12,29.12,28.97,29.0,46615.0
2017-01-10 13:30:00,28.98,29.01,28.94,29.01,22235.0,28.98,29.01,28.94,29.01,22235.0
2017-01-10 13:40:00,29.01,29.02,28.9,28.98,20027.0,29.01,29.02,28.9,28.98,20027.0
2017-01-10 13:50:00,28.98,28.98,28.86,28.87,38202.0,28.98,28.98,28.86,28.87,38202.0
2017-01-10 14:00:00,28.88,28.95,28.84,28.94,35429.0,28.88,28.95,28.84,28.94,35429.0
2017-01-10 14:10:00,28.94,28.99,28.89,28.99,21385.0,28.94,28.99,28.89,28.99,21385.0
2017-01-10 14:20:00,28.98,29.04,28.96,28.99,28544.0,28.98,29.04,28.96,28.99,28544.0
2017-01-10 14:30:00,29.0,29.04,28.99,29.02,16285.0,29.0,29.04,28.99,29.02,16285.0
2017-01-10 14:40:00,29.02,29.05,29.0,29.02,17341.0,29.02,29.05,29.0,29.02,17341.0
2017-01-10 14:50:00,29.02,29.06,29.0,29.04,21960.0,29.02,29.06,29.0,29.04,21960.0
2017-01-10 15:00:00,29.03,29.09,29.0,29.07,18435.0,29.03,29.09,29.0,29.07,18435.0
2017-01-10 15:10:00,29.08,29.11,29.07,29.1,16998.0,29.08,29.11,29.07,29.1,16998.0
2017-01-10 15:20:00,29.1,29.1,29.04,29.05,27553.0,29.1,29.1,29.04,29.05,27553.0
2017-01-10 15:30:00,29.05,29.07,29.01,29.02,39621.0,29.05,29.07,29.01,29.02,39621.0
2017-01-10 15:40:00,29.02,29.05,29.0,29.05,45808.0,29.02,29.05,29.0,29.05,45808.0
2017-01-10 15:50:00,29.05,29.09,29.0,29.01,77082.0,29.05,29.09,29.0,29.01,77082.0
2017-01-11 09:30:00,29.0,29.44,28.9,29.13,31530.0,29.0,29.44,28.9,29.13,31530.0
2017-01-11 09:40:00,29.09,29.4,28.91,28.91,24315.0,29.09,29.4,28.91,28.91,24315.0
2017-01-11 09:50:00,28.95,29.12,28.81,29.12,15350.0,28.95,29.12,28.81,29.12,15350.0
2017-01-11 10:00:00,29.07,29.13,29.01,29.07,30873.0,29.07,29.13,29.01,29.07,30873.0
2017-01-11 10:10:00,29.09,29.14,28.95,28.97,32091.0,29.09,29.14,28.95,28.97,32091.0
2017-01-11 10:20:00,28.97,29.09,28.95,29.08,43769.0,28.97,29.09,28.95,29.08,43769.0
2017-01-11 10:30:00,29.05,29.22,28.98,29.14,18242.0,29.05,29.22,28.98,29.14,18242.0
2017-01-11 10:40:00,29.16,29.21,29.03,29.09,12293.0,29.16,29.21,29.03,29.09,12293.0
2017-01-11 10:50:00,29.07,29.15,29.0,29.09,10097.0,29.07,29.15,29.0,29.09,10097.0
2017-01-11 11:00:00,29.05,29.19,29.04,29.14,15625.0,29.05,29.19,29.04,29.14,15625.0
2017-01-11 11:10:00,29.14,29.22,29.1,29.22,5919.0,29.14,29.22,29.1,29.22,5919.0
2017-01-11 11:20:00,29.22,29.23,29.02,29.02,13984.0,29.22,29.23,29.02,29.02,13984.0
2017-01-11 11:30:00,29.01,29.04,28.88,28.95,16130.0,29.01,29.04,28.88,28.95,16130.0
2017-01-11 11:40:00,28.97,29.13,28.95,29.12,9632.0,28.97,29.13,28.95,29.12,9632.0
2017-01-11 11:50:00,29.07,29.22,29.03,29.21,7231.0,29.07,29.22,29.03,29.21,7231.0
2017-01-11 12:00:00,29.19,29.23,29.0,29.04,21089.0,29.19,29.23,29.0,29.04,21089.0
2017-01-11 12:10:00,29.05,29.11,28.98,28.99,15699.0,29.05,29.11,28.98,28.99,15699.0
2017-01-11 12:20:00,28.98,29.01,28.88,28.97,11134.0,28.98,29.01,28.88,28.97,11134.0
2017-01-11 12:30:00,28.98,28.99,28.89,28.96,18011.0,28.98,28.99,28.89,28.96,18011.0
2017-01-11 12:40:00,28.94,28.95,28.84,28.87,8889.0,28.94,28.95,28.84,28.87,8889.0
2017-01-11 12:50:00,28.89,28.9,28.8,28.89,7719.0,28.89,28.9,28.8,28.89,7719.0
2017-01-11 13:00:00,28.89,28.89,28.77,28.77,8124.0,28.89,28.89,28.77,28.77,8124.0
2017-01-11 13:10:00,28.78,28.78,28.68,28.72,20435.0,28.78,28.78,28.68,28.72,20435.0
2017-01-11 13:20:00,28.69,28.72,28.6,28.63,19772.0,28.69,28.72,28.6,28.63,19772.0
2017-01-11 13:30:00,28.61,28.7,28.58,28.63,11470.0,28.61,28.7,28.58,28.63,11470.0
2017-01-11 13:40:00,28.63,28.63,28.53,28.57,24581.0,28.63,28.63,28.53,28.57,24581.0
2017-01-11 13:50:00,28.57,28.74,28.53,28.61,38896.0,28.57,28.74,28.53,28.61,38896.0
2017-01-11 14:00:00,28.61,28.64,28.55,28.6,19229.0,28.61,28.64,28.55,28.6,19229.0
2017-01-11 14:10:00,28.6,28.7,28.59,28.62,9203.0,28.6,28.7,28.59,28.62,9203.0
2017-01-11 14:20:00,28.62,28.65,28.54,28.55,25159.0,28.62,28.65,28.54,28.55,25159.0
2017-01-11 14:30:00,28.55,28.71,28.55,28.71,35400.0,28.55,28.71,28.55,28.71,35400.0
2017-01-11 14:40:00,28.7,28.73,28.66,28.73,17091.0,28.7,28.73,28.66,28.73,17091.0
2017-01-11 14:50:00,28.72,28.75,28.69,28.75,11193.0,28.72,28.75,28.69,28.75,11193.0
2017-01-11 15:00:00,28.75,28.81,28.69,28.77,15676.0,28.75,28.81,28.69,28.77,15676.0
2017-01-11 15:10:00,28.76,28.84,28.76,28.81,13286.0,28.76,28.84,28.76,28.81,13286.0
2017-01-11 15:20:00,28.83,28.93,28.82,28.92,31555.0,28.83,28.93,28.82,28.92,31555.0
2017-01-11 15:30:00,28.92,28.94,28.86,28.88,25061.0,28.92,28.94,28.86,28.88,25061.0
2017-01-11 15:40:00,28.87,28.91,28.84,28.88,43598.0,28.87,28.91,28.84,28.88,43598.0
2017-01-11 15:50:00,28.88,28.94,28.78,28.83,90430.0,28.88,28.94,28.78,28.83,90430.0
2017-01-12 09:30:00,28.96,28.96,28.66,28.7,17187.0,28.96,28.96,28.66,28.7,17187.0
2017-01-12 09:40:00,28.63,28.76,28.56,28.72,15004.0,28.63,28.76,28.56,28.72,15004.0
2017-01-12 09:50:00,28.71,28.72,28.56,28.72,16298.0,28.71,28.72,28.56,28.72,16298.0
2017-01-12 10:00:00,28.76,28.86,28.48,28.48,34111.0,28.76,28.86,28.48,28.48,34111.0
2017-01-12 10:10:00,28.5,28.66,28.5,28.5,11734.0,28.5,28.66,28.5,28.5,11734.0
2017-01-12 10:20:00,28.53,28.57,28.46,28.55,12197.0,28.53,28.57,28.46,28.55,12197.0
2017-01-12 10:30:00,28.55,28.56,28.38,28.4,16281.0,28.55,28.56,28.38,28.4,16281.0
2017-01-12 10:40:00,28.39,28.51,28.38,28.41,19454.0,28.39,28.51,28.38,28.41,19454.0
2017-01-12 10:50:00,28.42,28.49,28.41,28.43,31250.0,28.42,28.49,28.41,28.43,31250.0
2017-01-12 11:00:00,28.42,28.44,28.31,28.37,15942.0,28.42,28.44,28.31,28.37,15942.0
2017-01-12 11:10:00,28.38,28.52,28.35,28.45,22720.0,28.38,28.52,28.35,28.45,22720.0
2017-01-12 11:20:00,28.47,28.55,28.42,28.51,18303.0,28.47,28.55,28.42,28.51,18303.0
2017-01-12 11:30:00,28.51,28.52,28.45,28.48,11778.0,28.51,28.52,28.45,28.48,11778.0
2017-01-12 11:40:00,28.47,28.59,28.45,28.53,24484.0,28.47,28.59,28.45,28.53,24484.0
2017-01-12 11:50:00,28.54,28.58,28.53,28.57,16798.0,28.54,28.58,28.53,28.57,16798.0
2017-01-12 12:00:00,28.59,28.68,28.58,28.65,15352.0,28.59,28.68,28.58,28.65,15352.0
2017-01-12 12:10:00,28.65,28.77,28.63,28.75,12863.0,28.65,28.77,28.63,28.75,12863.0
2017-01-12 12:20:00,28.75,28.75,28.64,28.68,14084.0,28.75,28.75,28.64,28.68,14084.0
2017-01-12 12:30:00,28.68,28.72,28.65,28.66,7381.0,28.68,28.72,28.65,28.66,7381.0
2017-01-12 12:40:00,28.67,28.67,28.61,28.62,11564.0,28.67,28.67,28.61,28.62,11564.0
2017-01-12 12:50:00,28.63,28.65,28.59,28.65,9200.0,28.63,28.65,28.59,28.65,9200.0
2017-01-12 13:00:00,28.66,28.72,28.66,28.71,14759.0,28.66,28.72,28.66,28.71,14759.0
2017-01-12 13:10:00,28.71,28.74,28.69,28.73,14978.0,28.71,28.74,28.69,28.73,14978.0
2017-01-12 13:20:00,28.72,28.77,28.7,28.74,11367.0,28.72,28.77,28.7,28.74,11367.0
2017-01-12 13:30:00,28.74,28.76,28.69,28.7,11474.0,28.74,28.76,28.69,28.7,11474.0
2017-01-12 13:40:00,28.68,28.77,28.68,28.77,9945.0,28.68,28.77,28.68,28.77,9945.0
2017-01-12 13:50:00,28.78,28.79,28.74,28.76,13855.0,28.78,28.79,28.74,28.76,13855.0
2017-01-12 14:00:00,28.77,28.82,28.76,28.8,19841.0,28.77,28.82,28.76,28.8,19841.0
2017-01-12 14:10:00,28.78,28.8,28.75,28.8,18204.0,28.78,28.8,28.75,28.8,18204.0
2017-01-12 14:20:00,28.8,28.81,28.74,28.74,11101.0,28.8,28.81,28.74,28.74,11101.0
2017-01-12 14:30:00,28.73,28.86,28.73,28.81,18232.0,28.73,28.86,28.73,28.81,18232.0
2017-01-12 14:40:00,28.81,28.83,28.76,28.76,10318.0,28.81,28.83,28.76,28.76,10318.0
2017-01-12 14:50:00,28.77,28.84,28.77,28.84,13410.0,28.77,28.84,28.77,28.84,13410.0
2017-01-12 15:00:00,28.85,28.85,28.76,28.8,14396.0,28.85,28.85,28.76,28.8,14396.0
2017-01-12 15:10:00,28.8,28.83,28.73,28.73,14100.0,28.8,28.83,28.73,28.73,14100.0
2017-01-12 15:20:00,28.73,28.78,28.71,28.77,15577.0,28.73,28.78,28.71,28.77,15577.0
2017-01-12 15:30:00,28.78,28.83,28.74,28.83,23300.0,28.78,28.83,28.74,28.83,23300.0
2017-01-12 15:40:00,28.83,28.85,28.78,28.85,47523.0,28.83,28.85,28.78,28.85,47523.0
2017-01-12 15:50:00,28.84,28.91,28.82,28.9,91956.0,28.84,28.91,28.82,28.9,91956.0
2017-01-13 09:30:00,28.89,29.37,28.89,29.19,17069.0,28.89,29.37,28.89,29.19,17069.0
2017-01-13 09:40:00,29.16,29.28,29.02,29.18,13749.0,29.16,29.28,29.02,29.18,13749.0
2017-01-13 09:50:00,29.17,29.2,29.05,29.16,22529.0,29.17,29.2,29.05,29.16,22529.0
2017-01-13 10:00:00,29.17,29.41,29.16,29.36,32169.0,29.17,29.41,29.16,29.36,32169.0
2017-01-13 10:10:00,29.35,29.4,29.25,29.32,7861.0,29.35,29.4,29.25,29.32,7861.0
2017-01-13 10:20:00,29.28,29.39,29.17,29.32,17454.0,29.28,29.39,29.17,29.32,17454.0
2017-01-13 10:30:00,29.34,29.44,29.34,29.42,11482.0,29.34,29.44,29.34,29.42,11482.0
2017-01-13 10:40:00,29.42,29.49,29.35,29.44,30098.0,29.42,29.49,29.35,29.44,30098.0
2017-01-13 10:50:00,29.42,29.54,29.4,29.53,33544.0,29.42,29.54,29.4,29.53,33544.0
2017-01-13 11:00:00,29.52,29.55,29.48,29.5,15473.0,29.52,29.55,29.48,29.5,15473.0
2017-01-13 11:10:00,29.54,29.58,29.49,29.52,37002.0,29.54,29.58,29.49,29.52,37002.0
2017-01-13 11:20:00,29.54,29.54,29.47,29.5,17237.0,29.54,29.54,29.47,29.5,17237.0
2017-01-13 11:30:00,29.49,29.55,29.49,29.52,14096.0,29.49,29.55,29.49,29.52,14096.0
2017-01-13 11:40:00,29.51,29.59,29.45,29.59,19948.0,29.51,29.59,29.45,29.59,19948.0
2017-01-13 11:50:00,29.59,29.61,29.55,29.59,23912.0,29.59,29.61,29.55,29.59,23912.0
2017-01-13 12:00:00,29.6,29.61,29.55,29.57,12680.0,29.6,29.61,29.55,29.57,12680.0
2017-01-13 12:10:00,29.57,29.58,29.49,29.55,14910.0,29.57,29.58,29.49,29.55,14910.0
2017-01-13 12:20:00,29.55,29.56,29.49,29.53,12584.0,29.55,29.56,29.49,29.53,12584.0
2017-01-13 12:30:00,29.52,29.61,29.51,29.6,9123.0,29.52,29.61,29.51,29.6,9123.0
2017-01-13 12:40:00,29.6,29.76,29.58,29.76,35666.0,29.6,29.76,29.58,29.76,35666.0
2017-01-13 12:50:00,29.76,29.9,29.73,29.87,30023.0,29.76,29.9,29.73,29.87,30023.0
2017-01-13 13:00:00,29.86,29.86,29.73,29.73,9675.0,29.86,29.86,29.73,29.73,9675.0
2017-01-13 13:10:00,29.73,29.75,29.61,29.66,16748.0,29.73,29.75,29.61,29.66,16748.0
2017-01-13 13:20:00,29.69,29.69,29.58,29.58,11748.0,29.69,29.69,29.58,29.58,11748.0
2017-01-13 13:30:00,29.62,29.65,29.58,29.6,9594.0,29.62,29.65,29.58,29.6,9594.0
2017-01-13 13:40:00,29.59,29.59,29.52,29.52,4856.0,29.59,29.59,29.52,29.52,4856.0
2017-01-13 13:50:00,29.51,29.52,29.46,29.49,6627.0,29.51,29.52,29.46,29.49,6627.0
2017-01-13 14:00:00,29.49,29.5,29.45,29.48,8507.0,29.49,29.5,29.45,29.48,8507.0
2017-01-13 14:10:00,29.48,29.48,29.38,29.45,5972.0,29.48,29.48,29.38,29.45,5972.0
2017-01-13 14:20:00,29.44,29.44,29.32,29.34,6584.0,29.44,29.44,29.32,29.34,6584.0
2017-01-13 14:30:00,29.33,29.36,29.33,29.33,5600.0,29.33,29.36,29.33,29.33,5600.0
2017-01-13 14:40:00,29.34,29.34,29.31,29.31,8103.0,29.34,29.34,29.31,29.31,8103.0
2017-01-13 14:50:00,29.31,29.39,29.31,29.38,7708.0,29.31,29.39,29.31,29.38,7708.0
2017-01-13 15:00:00,29.39,29.4,29.34,29.35,10233.0,29.39,29.4,29.34,29.35,10233.0
2017-01-13 15:10:00,29.35,29.39,29.35,29.39,9238.0,29.35,29.39,29.35,29.39,9238.0
2017-01-13 15:20:00,29.38,29.39,29.35,29.35,9546.0,29.38,29.39,29.35,29.35,9546.0
2017-01-13 15:30:00,29.35,29.36,29.31,29.35,18225.0,29.35,29.36,29.31,29.35,18225.0
2017-01-13 15:40:00,29.35,29.39,29.33,29.38,26888.0,29.35,29.39,29.33,29.38,26888.0
2017-01-13 15:50:00,29.38,29.39,29.34,29.35,64213.0,29.38,29.39,29.34,29.35,64213.0
2017-01-17 09:30:00,29.24,29.86,29.16,29.77,31939.0,29.24,29.86,29.16,29.77,31939.0
2017-01-17 09:40:00,29.77,29.99,29.71,29.95,56271.0,29.77,29.99,29.71,29.95,56271.0
2017-01-17 09:50:00,29.95,30.2,29.92,30.17,80952.0,29.95,30.2,29.92,30.17,80952.0
2017-01-17 10:00:00,30.18,30.18,29.87,30.05,64204.0,30.18,30.18,29.87,30.05,64204.0
2017-01-17 10:10:00,30.05,30.12,29.94,30.03,31989.0,30.05,30.12,29.94,30.03,31989.0
2017-01-17 10:20:00,29.98,30.02,29.65,29.68,30960.0,29.98,30.02,29.65,29.68,30960.0
2017-01-17 10:30:00,29.73,29.99,29.69,29.99,14896.0,29.73,29.99,29.69,29.99,14896.0
2017-01-17 10:40:00,30.0,30.29,29.99,30.29,48667.0,30.0,30.29,29.99,30.29,48667.0
2017-01-17 10:50:00,30.28,30.5,30.26,30.29,64144.0,30.28,30.5,30.26,30.29,64144.0
2017-01-17 11:00:00,30.27,30.69,30.25,30.67,53256.0,30.27,30.69,30.25,30.67,53256.0
2017-01-17 11:10:00,30.61,30.95,30.57,30.79,96054.0,30.61,30.95,30.57,30.79,96054.0
2017-01-17 11:20:00,30.74,31.08,30.71,30.73,76369.0,30.74,31.08,30.71,30.73,76369.0
2017-01-17 11:30:00,30.73,30.74,30.53,30.56,38244.0,30.73,30.74,30.53,30.56,38244.0
2017-01-17 11:40:00,30.56,30.8,30.56,30.67,22815.0,30.56,30.8,30.56,30.67,22815.0
2017-01-17 11:50:00,30.61,30.67,30.53,30.58,10676.0,30.61,30.67,30.53,30.58,10676.0
2017-01-17 12:00:00,30.56,30.6,30.43,30.43,7227.0,30.56,30.6,30.43,30.43,7227.0
2017-01-17 12:10:00,30.44,30.47,30.31,30.44,12500.0,30.44,30.47,30.31,30.44,12500.0
2017-01-17 12:20:00,30.41,30.62,30.39,30.62,15800.0,30.41,30.62,30.39,30.62,15800.0
2017-01-17 12:30:00,30.72,30.73,30.49,30.51,21021.0,30.72,30.73,30.49,30.51,21021.0
2017-01-17 12:40:00,30.51,30.63,30.48,30.58,24332.0,30.51,30.63,30.48,30.58,24332.0
2017-01-17 12:50:00,30.59,30.59,30.44,30.5,7800.0,30.59,30.59,30.44,30.5,7800.0
2017-01-17 13:00:00,30.48,30.57,30.48,30.53,10666.0,30.48,30.57,30.48,30.53,10666.0
2017-01-17 13:10:00,30.52,30.58,30.3,30.32,35155.0,30.52,30.58,30.3,30.32,35155.0
2017-01-17 13:20:00,30.31,30.33,30.23,30.24,34803.0,30.31,30.33,30.23,30.24,34803.0
2017-01-17 13:30:00,30.25,30.31,30.21,30.22,14042.0,30.25,30.31,30.21,30.22,14042.0
2017-01-17 13:40:00,30.23,30.23,30.13,30.15,33934.0,30.23,30.23,30.13,30.15,33934.0
2017-01-17 13:50:00,30.16,30.16,30.06,30.06,28484.0,30.16,30.16,30.06,30.06,28484.0
2017-01-17 14:00:00,30.05,30.08,29.94,29.94,19377.0,30.05,30.08,29.94,29.94,19377.0
2017-01-17 14:10:00,29.94,30.04,29.92,29.98,22778.0,29.94,30.04,29.92,29.98,22778.0
2017-01-17 14:20:00,29.97,29.98,29.89,29.93,13891.0,29.97,29.98,29.89,29.93,13891.0
2017-01-17 14:30:00,29.91,29.97,29.8,29.81,26725.0,29.91,29.97,29.8,29.81,26725.0
2017-01-17 14:40:00,29.79,29.91,29.73,29.85,14664.0,29.79,29.91,29.73,29.85,14664.0
2017-01-17 14:50:00,29.88,29.9,29.79,29.88,8270.0,29.88,29.9,29.79,29.88,8270.0
2017-01-17 15:00:00,29.88,29.88,29.78,29.79,11410.0,29.88,29.88,29.78,29.79,11410.0
2017-01-17 15:10:00,29.8,29.9,29.8,29.88,20717.0,29.8,29.9,29.8,29.88,20717.0
2017-01-17 15:20:00,29.9,29.92,29.85,29.92,13907.0,29.9,29.92,29.85,29.92,13907.0
2017-01-17 15:30:00,29.9,30.07,29.9,30.04,36769.0,29.9,30.07,29.9,30.04,36769.0
2017-01-17 15:40:00,30.03,30.06,29.98,30.0,26216.0,30.03,30.06,29.98,30.0,26216.0
2017-01-17 15:50:00,29.99,30.05,29.96,30.0,79230.0,29.99,30.05,29.96,30.0,79230.0
2017-01-18 09:30:00,30.03,30.38,29.24,29.39,56575.0,30.03,30.38,29.24,29.39,56575.0
2017-01-18 09:40:00,29.43,29.46,29.01,29.02,85144.0,29.43,29.46,29.01,29.02,85144.0
2017-01-18 09:50:00,29.0,29.19,28.9,29.19,41664.0,29.0,29.19,28.9,29.19,41664.0
2017-01-18 10:00:00,29.13,29.34,29.11,29.3,32885.0,29.13,29.34,29.11,29.3,32885.0
2017-01-18 10:10:00,29.33,29.39,29.21,29.31,23881.0,29.33,29.39,29.21,29.31,23881.0
2017-01-18 10:20:00,29.27,29.41,29.26,29.3,16460.0,29.27,29.41,29.26,29.3,16460.0
2017-01-18 10:30:00,29.32,29.33,29.18,29.2,47279.0,29.32,29.33,29.18,29.2,47279.0
2017-01-18 10:40:00,29.18,29.21,29.1,29.14,15358.0,29.18,29.21,29.1,29.14,15358.0
2017-01-18 10:50:00,29.13,29.29,29.13,29.29,30912.0,29.13,29.29,29.13,29.29,30912.0
2017-01-18 11:00:00,29.31,29.39,29.28,29.35,11700.0,29.31,29.39,29.28,29.35,11700.0
2017-01-18 11:10:00,29.36,29.5,29.35,29.48,17895.0,29.36,29.5,29.35,29.48,17895.0
2017-01-18 11:20:00,29.46,29.7,29.46,29.66,22987.0,29.46,29.7,29.46,29.66,22987.0
2017-01-18 11:30:00,29.67,29.81,29.65,29.81,36017.0,29.67,29.81,29.65,29.81,36017.0
2017-01-18 11:40:00,29.75,29.91,29.72,29.86,16100.0,29.75,29.91,29.72,29.86,16100.0
2017-01-18 11:50:00,29.86,29.93,29.66,29.66,13412.0,29.86,29.93,29.66,29.66,13412.0
2017-01-18 12:00:00,29.67,29.81,29.67,29.8,11801.0,29.67,29.81,29.67,29.8,11801.0
2017-01-18 12:10:00,29.81,29.83,29.75,29.76,16172.0,29.81,29.83,29.75,29.76,16172.0
2017-01-18 12:20:00,29.78,29.8,29.6,29.65,32076.0,29.78,29.8,29.6,29.65,32076.0
2017-01-18 12:30:00,29.68,29.73,29.56,29.58,19208.0,29.68,29.73,29.56,29.58,19208.0
2017-01-18 12:40:00,29.57,29.6,29.55,29.55,6000.0,29.57,29.6,29.55,29.55,6000.0
2017-01-18 12:50:00,29.56,29.57,29.49,29.51,9138.0,29.56,29.57,29.49,29.51,9138.0
2017-01-18 13:00:00,29.51,29.53,29.47,29.51,8535.0,29.51,29.53,29.47,29.51,8535.0
2017-01-18 13:10:00,29.51,29.54,29.45,29.54,21890.0,29.51,29.54,29.45,29.54,21890.0
2017-01-18 13:20:00,29.54,29.62,29.5,29.57,27099.0,29.54,29.62,29.5,29.57,27099.0
2017-01-18 13:30:00,29.58,29.7,29.58,29.7,4150.0,29.58,29.7,29.58,29.7,4150.0
2017-01-18 13:40:00,29.7,29.77,29.67,29.69,14875.0,29.7,29.77,29.67,29.69,14875.0
2017-01-18 13:50:00,29.7,29.84,29.6,29.84,47123.0,29.7,29.84,29.6,29.84,47123.0
2017-01-18 14:00:00,29.84,29.92,29.82,29.87,20052.0,29.84,29.92,29.82,29.87,20052.0
2017-01-18 14:10:00,29.85,29.85,29.78,29.83,21354.0,29.85,29.85,29.78,29.83,21354.0
2017-01-18 14:20:00,29.83,29.97,29.82,29.96,21018.0,29.83,29.97,29.82,29.96,21018.0
2017-01-18 14:30:00,29.97,30.18,29.97,30.17,37045.0,29.97,30.18,29.97,30.17,37045.0
2017-01-18 14:40:00,30.18,30.21,30.07,30.07,29277.0,30.18,30.21,30.07,30.07,29277.0
2017-01-18 14:50:00,30.07,30.22,30.06,30.2,20060.0,30.07,30.22,30.06,30.2,20060.0
2017-01-18 15:00:00,30.18,30.27,30.18,30.26,17690.0,30.18,30.27,30.18,30.26,17690.0
2017-01-18 15:10:00,30.27,30.29,30.24,30.26,28291.0,30.27,30.29,30.24,30.26,28291.0
2017-01-18 15:20:00,30.27,30.28,30.18,30.18,37480.0,30.27,30.28,30.18,30.18,37480.0
2017-01-18 15:30:00,30.2,30.22,30.14,30.21,43227.0,30.2,30.22,30.14,30.21,43227.0
2017-01-18 15:40:00,30.21,30.3,30.2,30.27,65775.0,30.21,30.3,30.2,30.27,65775.0
2017-01-18 15:50:00,30.28,30.34,30.17,30.19,195732.0,30.28,30.34,30.17,30.19,195732.0
2017-01-19 09:30:00,29.5,29.77,29.42,29.55,26598.0,29.5,29.77,29.42,29.55,26598.0
2017-01-19 09:40:00,29.52,29.54,29.29,29.3,52212.0,29.52,29.54,29.29,29.3,52212.0
2017-01-19 09:50:00,29.33,29.51,29.11,29.47,72504.0,29.33,29.51,29.11,29.47,72504.0
2017-01-19 10:00:00,29.5,29.54,29.4,29.5,30644.0,29.5,29.54,29.4,29.5,30644.0
2017-01-19 10:10:00,29.53,29.75,29.5,29.6,36290.0,29.53,29.75,29.5,29.6,36290.0
2017-01-19 10:20:00,29.53,29.57,29.4,29.57,9126.0,29.53,29.57,29.4,29.57,9126.0
2017-01-19 10:30:00,29.57,29.57,29.46,29.46,62552.0,29.57,29.57,29.46,29.46,62552.0
2017-01-19 10:40:00,29.46,29.54,29.41,29.45,7157.0,29.46,29.54,29.41,29.45,7157.0
2017-01-19 10:50:00,29.43,29.47,29.35,29.39,27948.0,29.43,29.47,29.35,29.39,27948.0
2017-01-19 11:00:00,29.35,29.45,29.35,29.36,40049.0,29.35,29.45,29.35,29.36,40049.0
2017-01-19 11:10:00,29.39,29.53,29.36,29.48,7200.0,29.39,29.53,29.36,29.48,7200.0
2017-01-19 11:20:00,29.47,29.47,29.36,29.42,8901.0,29.47,29.47,29.36,29.42,8901.0
2017-01-19 11:30:00,29.4,29.42,29.35,29.42,17623.0,29.4,29.42,29.35,29.42,17623.0
2017-01-19 11:40:00,29.43,29.47,29.37,29.38,8890.0,29.43,29.47,29.37,29.38,8890.0
2017-01-19 11:50:00,29.42,29.42,29.35,29.42,14557.0,29.42,29.42,29.35,29.42,14557.0
2017-01-19 12:00:00,29.45,29.45,29.35,29.42,9159.0,29.45,29.45,29.35,29.42,9159.0
2017-01-19 12:10:00,29.41,29.44,29.37,29.4,5754.0,29.41,29.44,29.37,29.4,5754.0
2017-01-19 12:20:00,29.39,29.4,29.2,29.23,39966.0,29.39,29.4,29.2,29.23,39966.0
2017-01-19 12:30:00,29.2,29.38,29.18,29.29,20105.0,29.2,29.38,29.18,29.29,20105.0
2017-01-19 12:40:00,29.32,29.34,29.25,29.25,5100.0,29.32,29.34,29.25,29.25,5100.0
2017-01-19 12:50:00,29.22,29.3,29.18,29.3,15640.0,29.22,29.3,29.18,29.3,15640.0
2017-01-19 13:00:00,29.28,29.28,29.24,29.28,19138.0,29.28,29.28,29.24,29.28,19138.0
2017-01-19 13:10:00,29.28,29.29,29.13,29.13,26599.0,29.28,29.29,29.13,29.13,26599.0
2017-01-19 13:20:00,29.13,29.13,29.03,29.08,26923.0,29.13,29.13,29.03,29.08,26923.0
2017-01-19 13:30:00,29.08,29.13,29.05,29.12,8565.0,29.08,29.13,29.05,29.12,8565.0
2017-01-19 13:40:00,29.1,29.19,29.09,29.13,11423.0,29.1,29.19,29.09,29.13,11423.0
2017-01-19 13:50:00,29.14,29.19,29.08,29.18,12384.0,29.14,29.19,29.08,29.18,12384.0
2017-01-19 14:00:00,29.18,29.23,29.08,29.08,25279.0,29.18,29.23,29.08,29.08,25279.0
2017-01-19 14:10:00,29.11,29.12,29.0,29.02,58895.0,29.11,29.12,29.0,29.02,58895.0
2017-01-19 14:20:00,29.03,29.14,28.99,29.13,47598.0,29.03,29.14,28.99,29.13,47598.0
2017-01-19 14:30:00,29.14,29.16,29.06,29.06,18764.0,29.14,29.16,29.06,29.06,18764.0
2017-01-19 14:40:00,29.07,29.08,28.98,28.98,48000.0,29.07,29.08,28.98,28.98,48000.0
2017-01-19 14:50:00,29.0,29.0,28.89,28.91,39938.0,29.0,29.0,28.89,28.91,39938.0
2017-01-19 15:00:00,28.93,28.99,28.91,28.95,27479.0,28.93,28.99,28.91,28.95,27479.0
2017-01-19 15:10:00,28.95,29.06,28.95,29.03,12440.0,28.95,29.06,28.95,29.03,12440.0
2017-01-19 15:20:00,29.04,29.13,29.0,29.11,19934.0,29.04,29.13,29.0,29.11,19934.0
2017-01-19 15:30:00,29.1,29.16,29.08,29.12,61968.0,29.1,29.16,29.08,29.12,61968.0
2017-01-19 15:40:00,29.12,29.18,29.1,29.17,50792.0,29.12,29.18,29.1,29.17,50792.0
2017-01-19 15:50:00,29.16,29.39,29.07,29.27,193934.0,29.16,29.39,29.07,29.27,193934.0
2017-01-20 09:30:00,29.22,29.54,29.0,29.43,36257.0,29.22,29.54,29.0,29.43,36257.0
2017-01-20 09:40:00,29.45,29.46,29.3,29.41,14365.0,29.45,29.46,29.3,29.41,14365.0
2017-01-20 09:50:00,29.41,29.45,29.31,29.41,13872.0,29.41,29.45,29.31,29.41,13872.0
2017-01-20 10:00:00,29.41,29.44,29.33,29.41,6364.0,29.41,29.44,29.33,29.41,6364.0
2017-01-20 10:10:00,29.36,29.48,29.36,29.36,18082.0,29.36,29.48,29.36,29.36,18082.0
2017-01-20 10:20:00,29.38,29.4,29.25,29.3,22373.0,29.38,29.4,29.25,29.3,22373.0
2017-01-20 10:30:00,29.3,29.37,29.3,29.33,19348.0,29.3,29.37,29.3,29.33,19348.0
2017-01-20 10:40:00,29.34,29.35,29.27,29.3,10500.0,29.34,29.35,29.27,29.3,10500.0
2017-01-20 10:50:00,29.27,29.38,29.26,29.38,8000.0,29.27,29.38,29.26,29.38,8000.0
2017-01-20 11:00:00,29.4,29.4,29.33,29.37,29054.0,29.4,29.4,29.33,29.37,29054.0
2017-01-20 11:10:00,29.34,29.41,29.28,29.28,21986.0,29.34,29.41,29.28,29.28,21986.0
2017-01-20 11:20:00,29.3,29.31,29.19,29.23,8750.0,29.3,29.31,29.19,29.23,8750.0
2017-01-20 11:30:00,29.22,29.3,29.17,29.29,5692.0,29.22,29.3,29.17,29.29,5692.0
2017-01-20 11:40:00,29.28,29.35,29.25,29.35,3495.0,29.28,29.35,29.25,29.35,3495.0
2017-01-20 11:50:00,29.34,29.41,29.3,29.38,18515.0,29.34,29.41,29.3,29.38,18515.0
2017-01-20 12:00:00,29.39,29.45,29.22,29.28,15443.0,29.39,29.45,29.22,29.28,15443.0
2017-01-20 12:10:00,29.23,29.37,29.19,29.35,6223.0,29.23,29.37,29.19,29.35,6223.0
2017-01-20 12:20:00,29.36,29.44,29.3,29.3,6688.0,29.36,29.44,29.3,29.3,6688.0
2017-01-20 12:30:00,29.28,29.28,29.13,29.22,9949.0,29.28,29.28,29.13,29.22,9949.0
2017-01-20 12:40:00,29.23,29.29,29.16,29.23,14903.0,29.23,29.29,29.16,29.23,14903.0
2017-01-20 12:50:00,29.26,29.37,29.17,29.23,21406.0,29.26,29.37,29.17,29.23,21406.0
2017-01-20 13:00:00,29.24,29.34,29.24,29.34,3400.0,29.24,29.34,29.24,29.34,3400.0
2017-01-20 13:10:00,29.35,29.4,29.31,29.39,3820.0,29.35,29.4,29.31,29.39,3820.0
2017-01-20 13:20:00,29.36,29.43,29.36,29.42,2800.0,29.36,29.43,29.36,29.42,2800.0
2017-01-20 13:30:00,29.43,29.46,29.4,29.45,3300.0,29.43,29.46,29.4,29.45,3300.0
2017-01-20 13:40:00,29.42,29.5,29.37,29.46,14652.0,29.42,29.5,29.37,29.46,14652.0
2017-01-20 13:50:00,29.46,29.48,29.45,29.46,9000.0,29.46,29.48,29.45,29.46,9000.0
2017-01-20 14:00:00,29.45,29.53,29.44,29.52,25105.0,29.45,29.53,29.44,29.52,25105.0
2017-01-20 14:10:00,29.53,29.58,29.53,29.56,19405.0,29.53,29.58,29.53,29.56,19405.0
2017-01-20 14:20:00,29.55,29.55,29.45,29.49,13827.0,29.55,29.55,29.45,29.49,13827.0
2017-01-20 14:30:00,29.48,29.54,29.48,29.51,5198.0,29.48,29.54,29.48,29.51,5198.0
2017-01-20 14:40:00,29.49,29.6,29.49,29.55,10723.0,29.49,29.6,29.49,29.55,10723.0
2017-01-20 14:50:00,29.54,29.59,29.54,29.54,5966.0,29.54,29.59,29.54,29.54,5966.0
2017-01-20 15:00:00,29.55,29.61,29.55,29.59,18786.0,29.55,29.61,29.55,29.59,18786.0
2017-01-20 15:10:00,29.58,29.6,29.48,29.52,15290.0,29.58,29.6,29.48,29.52,15290.0
2017-01-20 15:20:00,29.51,29.53,29.43,29.45,10915.0,29.51,29.53,29.43,29.45,10915.0
2017-01-20 15:30:00,29.44,29.53,29.42,29.52,14667.0,29.44,29.53,29.42,29.52,14667.0
2017-01-20 15:40:00,29.52,29.56,29.5,29.55,28490.0,29.52,29.56,29.5,29.55,28490.0
2017-01-20 15:50:00,29.55,29.58,29.49,29.55,86475.0,29.55,29.58,29.49,29.55,86475.0
2017-01-23 09:30:00,29.46,29.59,29.32,29.48,22433.0,29.46,29.59,29.32,29.48,22433.0
2017-01-23 09:40:00,29.51,29.66,29.42,29.65,18936.0,29.51,29.66,29.42,29.65,18936.0
2017-01-23 09:50:00,29.62,29.77,29.54,29.63,42787.0,29.62,29.77,29.54,29.63,42787.0
2017-01-23 10:00:00,29.63,29.66,29.57,29.57,13192.0,29.63,29.66,29.57,29.57,13192.0
2017-01-23 10:10:00,29.56,29.58,29.32,29.34,16147.0,29.56,29.58,29.32,29.34,16147.0
2017-01-23 10:20:00,29.32,29.39,29.24,29.33,20685.0,29.32,29.39,29.24,29.33,20685.0
2017-01-23 10:30:00,29.31,29.32,29.16,29.22,21453.0,29.31,29.32,29.16,29.22,21453.0
2017-01-23 10:40:00,29.26,29.34,29.2,29.23,12793.0,29.26,29.34,29.2,29.23,12793.0
2017-01-23 10:50:00,29.2,29.29,29.11,29.25,15102.0,29.2,29.29,29.11,29.25,15102.0
2017-01-23 11:00:00,29.26,29.42,29.24,29.39,6337.0,29.26,29.42,29.24,29.39,6337.0
2017-01-23 11:10:00,29.4,29.4,29.29,29.34,13797.0,29.4,29.4,29.29,29.34,13797.0
2017-01-23 11:20:00,29.34,29.36,29.31,29.33,5500.0,29.34,29.36,29.31,29.33,5500.0
2017-01-23 11:30:00,29.33,29.35,29.22,29.22,10093.0,29.33,29.35,29.22,29.22,10093.0
2017-01-23 11:40:00,29.22,29.33,29.21,29.27,18200.0,29.22,29.33,29.21,29.27,18200.0
2017-01-23 11:50:00,29.22,29.45,29.17,29.34,24479.0,29.22,29.45,29.17,29.34,24479.0
2017-01-23 12:00:00,29.33,29.48,29.29,29.33,27329.0,29.33,29.48,29.29,29.33,27329.0
2017-01-23 12:10:00,29.33,29.33,29.22,29.22,9509.0,29.33,29.33,29.22,29.22,9509.0
2017-01-23 12:20:00,29.25,29.29,29.2,29.21,8416.0,29.25,29.29,29.2,29.21,8416.0
2017-01-23 12:30:00,29.26,29.29,29.13,29.16,9890.0,29.26,29.29,29.13,29.16,9890.0
2017-01-23 12:40:00,29.18,29.23,29.15,29.18,4028.0,29.18,29.23,29.15,29.18,4028.0
2017-01-23 12:50:00,29.17,29.18,29.12,29.15,14500.0,29.17,29.18,29.12,29.15,14500.0
2017-01-23 13:00:00,29.16,29.24,29.15,29.17,23319.0,29.16,29.24,29.15,29.17,23319.0
2017-01-23 13:10:00,29.16,29.17,29.14,29.14,7338.0,29.16,29.17,29.14,29.14,7338.0
2017-01-23 13:20:00,29.16,29.17,29.04,29.05,21774.0,29.16,29.17,29.04,29.05,21774.0
2017-01-23 13:30:00,29.08,29.15,29.03,29.12,14535.0,29.08,29.15,29.03,29.12,14535.0
2017-01-23 13:40:00,29.14,29.14,29.07,29.08,37902.0,29.14,29.14,29.07,29.08,37902.0
2017-01-23 13:50:00,29.07,29.07,28.97,28.97,11450.0,29.07,29.07,28.97,28.97,11450.0
2017-01-23 14:00:00,28.98,29.0,28.89,28.89,15699.0,28.98,29.0,28.89,28.89,15699.0
2017-01-23 14:10:00,28.89,28.91,28.83,28.89,13228.0,28.89,28.91,28.83,28.89,13228.0
2017-01-23 14:20:00,28.9,28.92,28.8,28.84,15760.0,28.9,28.92,28.8,28.84,15760.0
2017-01-23 14:30:00,28.83,28.86,28.8,28.85,12801.0,28.83,28.86,28.8,28.85,12801.0
2017-01-23 14:40:00,28.84,28.87,28.77,28.84,34475.0,28.84,28.87,28.77,28.84,34475.0
2017-01-23 14:50:00,28.85,28.9,28.82,28.88,14311.0,28.85,28.9,28.82,28.88,14311.0
2017-01-23 15:00:00,28.89,28.91,28.87,28.89,12926.0,28.89,28.91,28.87,28.89,12926.0
2017-01-23 15:10:00,28.89,28.93,28.88,28.88,9207.0,28.89,28.93,28.88,28.88,9207.0
2017-01-23 15:20:00,28.88,28.95,28.88,28.93,12977.0,28.88,28.95,28.88,28.93,12977.0
2017-01-23 15:30:00,28.93,28.95,28.9,28.94,16573.0,28.93,28.95,28.9,28.94,16573.0
2017-01-23 15:40:00,28.93,28.94,28.88,28.89,31095.0,28.93,28.94,28.88,28.89,31095.0
2017-01-23 15:50:00,28.88,28.89,28.8,28.82,73589.0,28.88,28.89,28.8,28.82,73589.0
2017-01-24 09:30:00,28.99,29.14,28.89,28.92,18743.0,28.99,29.14,28.89,28.92,18743.0
2017-01-24 09:40:00,28.92,29.12,28.84,29.01,25444.0,28.92,29.12,28.84,29.01,25444.0
2017-01-24 09:50:00,29.0,29.05,28.9,28.93,37286.0,29.0,29.05,28.9,28.93,37286.0
2017-01-24 10:00:00,28.98,28.98,28.83,28.86,13310.0,28.98,28.98,28.83,28.86,13310.0
2017-01-24 10:10:00,28.83,28.89,28.58,28.7,56193.0,28.83,28.89,28.58,28.7,56193.0
2017-01-24 10:20:00,28.71,28.72,28.56,28.72,43503.0,28.71,28.72,28.56,28.72,43503.0
2017-01-24 10:30:00,28.7,28.8,28.68,28.68,15908.0,28.7,28.8,28.68,28.68,15908.0
2017-01-24 10:40:00,28.66,28.68,28.54,28.56,18075.0,28.66,28.68,28.54,28.56,18075.0
2017-01-24 10:50:00,28.53,28.6,28.5,28.55,10750.0,28.53,28.6,28.5,28.55,10750.0
2017-01-24 11:00:00,28.57,28.7,28.57,28.61,43804.0,28.57,28.7,28.57,28.61,43804.0
2017-01-24 11:10:00,28.62,28.64,28.53,28.62,32500.0,28.62,28.64,28.53,28.62,32500.0
2017-01-24 11:20:00,28.62,28.64,28.5,28.52,15360.0,28.62,28.64,28.5,28.52,15360.0
2017-01-24 11:30:00,28.53,28.55,28.46,28.53,26996.0,28.53,28.55,28.46,28.53,26996.0
2017-01-24 11:40:00,28.56,28.62,28.53,28.59,16704.0,28.56,28.62,28.53,28.59,16704.0
2017-01-24 11:50:00,28.59,28.63,28.44,28.49,20384.0,28.59,28.63,28.44,28.49,20384.0
2017-01-24 12:00:00,28.51,28.62,28.49,28.57,4400.0,28.51,28.62,28.49,28.57,4400.0
2017-01-24 12:10:00,28.59,28.79,28.59,28.73,18835.0,28.59,28.79,28.59,28.73,18835.0
2017-01-24 12:20:00,28.74,28.74,28.57,28.6,21105.0,28.74,28.74,28.57,28.6,21105.0
2017-01-24 12:30:00,28.59,28.6,28.52,28.53,7126.0,28.59,28.6,28.52,28.53,7126.0
2017-01-24 12:40:00,28.55,28.6,28.51,28.55,12255.0,28.55,28.6,28.51,28.55,12255.0
2017-01-24 12:50:00,28.58,28.59,28.46,28.48,18771.0,28.58,28.59,28.46,28.48,18771.0
2017-01-24 13:00:00,28.49,28.64,28.49,28.59,31747.0,28.49,28.64,28.49,28.59,31747.0
2017-01-24 13:10:00,28.58,28.6,28.52,28.52,32513.0,28.58,28.6,28.52,28.52,32513.0
2017-01-24 13:20:00,28.51,28.55,28.39,28.44,47888.0,28.51,28.55,28.39,28.44,47888.0
2017-01-24 13:30:00,28.43,28.56,28.43,28.52,25398.0,28.43,28.56,28.43,28.52,25398.0
2017-01-24 13:40:00,28.5,28.56,28.49,28.54,10207.0,28.5,28.56,28.49,28.54,10207.0
2017-01-24 13:50:00,28.53,28.58,28.47,28.48,55214.0,28.53,28.58,28.47,28.48,55214.0
2017-01-24 14:00:00,28.48,28.53,28.47,28.52,13236.0,28.48,28.53,28.47,28.52,13236.0
2017-01-24 14:10:00,28.48,28.48,28.38,28.4,67154.0,28.48,28.48,28.38,28.4,67154.0
2017-01-24 14:20:00,28.4,28.41,28.14,28.16,57572.0,28.4,28.41,28.14,28.16,57572.0
2017-01-24 14:30:00,28.16,28.23,28.08,28.14,55760.0,28.16,28.23,28.08,28.14,55760.0
2017-01-24 14:40:00,28.14,28.2,28.12,28.18,32386.0,28.14,28.2,28.12,28.18,32386.0
2017-01-24 14:50:00,28.17,28.22,28.12,28.16,93283.0,28.17,28.22,28.12,28.16,93283.0
2017-01-24 15:00:00,28.17,28.25,28.16,28.23,73468.0,28.17,28.25,28.16,28.23,73468.0
2017-01-24 15:10:00,28.23,28.25,28.18,28.18,45946.0,28.23,28.25,28.18,28.18,45946.0
2017-01-24 15:20:00,28.18,28.18,28.12,28.14,27276.0,28.18,28.18,28.12,28.14,27276.0
2017-01-24 15:30:00,28.15,28.18,28.13,28.16,40247.0,28.15,28.18,28.13,28.16,40247.0
2017-01-24 15:40:00,28.16,28.22,28.12,28.13,80867.0,28.16,28.22,28.12,28.13,80867.0
2017-01-24 15:50:00,28.14,28.17,28.1,28.12,98386.0,28.14,28.17,28.1,28.12,98386.0
2017-01-25 09:30:00,28.29,29.09,28.25,28.85,174447.0,28.29,29.09,28.25,28.85,174447.0
2017-01-25 09:40:00,28.95,28.97,28.57,28.7,68676.0,28.95,28.97,28.57,28.7,68676.0
2017-01-25 09:50:00,28.72,28.81,28.5,28.5,55877.0,28.72,28.81,28.5,28.5,55877.0
2017-01-25 10:00:00,28.51,28.69,28.51,28.62,78465.0,28.51,28.69,28.51,28.62,78465.0
2017-01-25 10:10:00,28.62,28.63,28.44,28.44,29362.0,28.62,28.63,28.44,28.44,29362.0
2017-01-25 10:20:00,28.45,28.53,28.38,28.4,43605.0,28.45,28.53,28.38,28.4,43605.0
2017-01-25 10:30:00,28.39,28.53,28.39,28.52,53754.0,28.39,28.53,28.39,28.52,53754.0
2017-01-25 10:40:00,28.53,28.75,28.53,28.61,47871.0,28.53,28.75,28.53,28.61,47871.0
2017-01-25 10:50:00,28.61,28.69,28.56,28.6,55931.0,28.61,28.69,28.56,28.6,55931.0
2017-01-25 11:00:00,28.62,28.82,28.56,28.73,78618.0,28.62,28.82,28.56,28.73,78618.0
2017-01-25 11:10:00,28.73,28.79,28.56,28.77,214048.0,28.73,28.79,28.56,28.77,214048.0
2017-01-25 11:20:00,28.77,28.83,28.71,28.8,61631.0,28.77,28.83,28.71,28.8,61631.0
2017-01-25 11:30:00,28.8,28.85,28.64,28.7,50405.0,28.8,28.85,28.64,28.7,50405.0
2017-01-25 11:40:00,28.71,28.73,28.62,28.65,11882.0,28.71,28.73,28.62,28.65,11882.0
2017-01-25 11:50:00,28.65,28.65,28.42,28.43,23750.0,28.65,28.65,28.42,28.43,23750.0
2017-01-25 12:00:00,28.43,28.44,28.35,28.36,11903.0,28.43,28.44,28.35,28.36,11903.0
2017-01-25 12:10:00,28.36,28.4,28.31,28.37,16395.0,28.36,28.4,28.31,28.37,16395.0
2017-01-25 12:20:00,28.39,28.39,28.32,28.32,13524.0,28.39,28.39,28.32,28.32,13524.0
2017-01-25 12:30:00,28.32,28.35,28.29,28.34,19843.0,28.32,28.35,28.29,28.34,19843.0
2017-01-25 12:40:00,28.35,28.35,28.31,28.32,41745.0,28.35,28.35,28.31,28.32,41745.0
2017-01-25 12:50:00,28.33,28.5,28.32,28.5,20632.0,28.33,28.5,28.32,28.5,20632.0
2017-01-25 13:00:00,28.5,28.55,28.49,28.53,14956.0,28.5,28.55,28.49,28.53,14956.0
2017-01-25 13:10:00,28.52,28.53,28.43,28.43,15018.0,28.52,28.53,28.43,28.43,15018.0
2017-01-25 13:20:00,28.43,28.45,28.31,28.33,14128.0,28.43,28.45,28.31,28.33,14128.0
2017-01-25 13:30:00,28.34,28.48,28.31,28.48,20546.0,28.34,28.48,28.31,28.48,20546.0
2017-01-25 13:40:00,28.47,28.5,28.39,28.5,20160.0,28.47,28.5,28.39,28.5,20160.0
2017-01-25 13:50:00,28.49,28.55,28.48,28.53,19985.0,28.49,28.55,28.48,28.53,19985.0
2017-01-25 14:00:00,28.54,28.54,28.5,28.53,9265.0,28.54,28.54,28.5,28.53,9265.0
2017-01-25 14:10:00,28.53,28.54,28.46,28.46,11253.0,28.53,28.54,28.46,28.46,11253.0
2017-01-25 14:20:00,28.49,28.49,28.37,28.37,18237.0,28.49,28.49,28.37,28.37,18237.0
2017-01-25 14:30:00,28.37,28.4,28.3,28.32,26100.0,28.37,28.4,28.3,28.32,26100.0
2017-01-25 14:40:00,28.31,28.34,28.25,28.26,58919.0,28.31,28.34,28.25,28.26,58919.0
2017-01-25 14:50:00,28.27,28.35,28.25,28.35,21711.0,28.27,28.35,28.25,28.35,21711.0
2017-01-25 15:00:00,28.36,28.42,28.35,28.42,19444.0,28.36,28.42,28.35,28.42,19444.0
2017-01-25 15:10:00,28.42,28.42,28.3,28.31,44126.0,28.42,28.42,28.3,28.31,44126.0
2017-01-25 15:20:00,28.32,28.38,28.29,28.3,31281.0,28.32,28.38,28.29,28.3,31281.0
2017-01-25 15:30:00,28.3,28.3,28.24,28.27,69315.0,28.3,28.3,28.24,28.27,69315.0
2017-01-25 15:40:00,28.26,28.3,28.25,28.26,62479.0,28.26,28.3,28.25,28.26,62479.0
2017-01-25 15:50:00,28.25,28.32,28.17,28.23,166200.0,28.25,28.32,28.17,28.23,166200.0
2017-01-26 09:30:00,28.28,28.5,28.08,28.46,47984.0,28.28,28.5,28.08,28.46,47984.0
2017-01-26 09:40:00,28.43,28.43,28.22,28.26,13673.0,28.43,28.43,28.22,28.26,13673.0
2017-01-26 09:50:00,28.33,28.35,28.16,28.26,24067.0,28.33,28.35,28.16,28.26,24067.0
2017-01-26 10:00:00,28.2,28.3,28.14,28.25,33302.0,28.2,28.3,28.14,28.25,33302.0
2017-01-26 10:10:00,28.25,28.26,27.84,27.88,48210.0,28.25,28.26,27.84,27.88,48210.0
2017-01-26 10:20:00,27.86,27.88,27.63,27.72,54270.0,27.86,27.88,27.63,27.72,54270.0
2017-01-26 10:30:00,27.71,27.77,27.68,27.7,47243.0,27.71,27.77,27.68,27.7,47243.0
2017-01-26 10:40:00,27.7,27.76,27.6,27.64,63530.0,27.7,27.76,27.6,27.64,63530.0
2017-01-26 10:50:00,27.64,27.69,27.51,27.6,43263.0,27.64,27.69,27.51,27.6,43263.0
2017-01-26 11:00:00,27.57,27.6,27.33,27.33,53943.0,27.57,27.6,27.33,27.33,53943.0
2017-01-26 11:10:00,27.3,27.41,27.2,27.37,89024.0,27.3,27.41,27.2,27.37,89024.0
2017-01-26 11:20:00,27.36,27.37,27.23,27.25,38005.0,27.36,27.37,27.23,27.25,38005.0
2017-01-26 11:30:00,27.25,27.3,27.12,27.19,73449.0,27.25,27.3,27.12,27.19,73449.0
2017-01-26 11:40:00,27.22,27.28,27.16,27.17,42378.0,27.22,27.28,27.16,27.17,42378.0
2017-01-26 11:50:00,27.16,27.28,27.02,27.2,42189.0,27.16,27.28,27.02,27.2,42189.0
2017-01-26 12:00:00,27.2,27.21,27.12,27.14,22009.0,27.2,27.21,27.12,27.14,22009.0
2017-01-26 12:10:00,27.14,27.19,27.1,27.19,28528.0,27.14,27.19,27.1,27.19,28528.0
2017-01-26 12:20:00,27.19,27.19,27.04,27.08,34483.0,27.19,27.19,27.04,27.08,34483.0
2017-01-26 12:30:00,27.08,27.17,27.07,27.17,42150.0,27.08,27.17,27.07,27.17,42150.0
2017-01-26 12:40:00,27.16,27.16,27.08,27.12,29524.0,27.16,27.16,27.08,27.12,29524.0
2017-01-26 12:50:00,27.09,27.19,27.05,27.06,20583.0,27.09,27.19,27.05,27.06,20583.0
2017-01-26 13:00:00,27.05,27.07,26.92,27.01,102515.0,27.05,27.07,26.92,27.01,102515.0
2017-01-26 13:10:00,27.0,27.04,26.84,26.86,48940.0,27.0,27.04,26.84,26.86,48940.0
2017-01-26 13:20:00,26.87,27.01,26.85,26.99,51656.0,26.87,27.01,26.85,26.99,51656.0
2017-01-26 13:30:00,27.0,27.15,26.98,27.14,49468.0,27.0,27.15,26.98,27.14,49468.0
2017-01-26 13:40:00,27.14,27.2,27.14,27.15,37637.0,27.14,27.2,27.14,27.15,37637.0
2017-01-26 13:50:00,27.14,27.24,27.07,27.24,52587.0,27.14,27.24,27.07,27.24,52587.0
2017-01-26 14:00:00,27.24,27.41,27.23,27.41,74607.0,27.24,27.41,27.23,27.41,74607.0
2017-01-26 14:10:00,27.42,27.44,27.32,27.32,53043.0,27.42,27.44,27.32,27.32,53043.0
2017-01-26 14:20:00,27.32,27.4,27.31,27.39,38428.0,27.32,27.4,27.31,27.39,38428.0
2017-01-26 14:30:00,27.39,27.58,27.39,27.56,77178.0,27.39,27.58,27.39,27.56,77178.0
2017-01-26 14:40:00,27.55,27.55,27.43,27.43,47980.0,27.55,27.55,27.43,27.43,47980.0
2017-01-26 14:50:00,27.43,27.56,27.41,27.44,99700.0,27.43,27.56,27.41,27.44,99700.0
2017-01-26 15:00:00,27.46,27.46,27.29,27.39,104731.0,27.46,27.46,27.29,27.39,104731.0
2017-01-26 15:10:00,27.39,27.4,27.26,27.28,34639.0,27.39,27.4,27.26,27.28,34639.0
2017-01-26 15:20:00,27.28,27.29,27.23,27.25,57056.0,27.28,27.29,27.23,27.25,57056.0
2017-01-26 15:30:00,27.25,27.27,27.17,27.19,101796.0,27.25,27.27,27.17,27.19,101796.0
2017-01-26 15:40:00,27.18,27.19,27.08,27.15,141356.0,27.18,27.19,27.08,27.15,141356.0
2017-01-26 15:50:00,27.15,27.2,27.07,27.1,258527.0,27.15,27.2,27.07,27.1,258527.0
2017-01-27 09:30:00,27.08,27.4,26.94,27.0,42668.0,27.08,27.4,26.94,27.0,42668.0
2017-01-27 09:40:00,27.0,27.03,26.67,26.7,65980.0,27.0,27.03,26.67,26.7,65980.0
2017-01-27 09:50:00,26.7,26.76,26.57,26.62,81206.0,26.7,26.76,26.57,26.62,81206.0
2017-01-27 10:00:00,26.62,26.8,26.6,26.69,35432.0,26.62,26.8,26.6,26.69,35432.0
2017-01-27 10:10:00,26.76,26.77,26.41,26.5,38226.0,26.76,26.77,26.41,26.5,38226.0
2017-01-27 10:20:00,26.49,26.57,26.42,26.43,90504.0,26.49,26.57,26.42,26.43,90504.0
2017-01-27 10:30:00,26.43,26.73,26.43,26.65,70252.0,26.43,26.73,26.43,26.65,70252.0
2017-01-27 10:40:00,26.66,26.66,26.35,26.35,46302.0,26.66,26.66,26.35,26.35,46302.0
2017-01-27 10:50:00,26.37,26.48,26.12,26.18,99456.0,26.37,26.48,26.12,26.18,99456.0
2017-01-27 11:00:00,26.15,26.25,26.05,26.05,69905.0,26.15,26.25,26.05,26.05,69905.0
2017-01-27 11:10:00,26.07,26.24,26.04,26.08,29122.0,26.07,26.24,26.04,26.08,29122.0
2017-01-27 11:20:00,26.08,26.09,25.84,26.0,100071.0,26.08,26.09,25.84,26.0,100071.0
2017-01-27 11:30:00,26.0,26.11,25.93,26.02,46714.0,26.0,26.11,25.93,26.02,46714.0
2017-01-27 11:40:00,25.98,26.0,25.9,25.93,30906.0,25.98,26.0,25.9,25.93,30906.0
2017-01-27 11:50:00,25.94,26.0,25.81,25.92,64284.0,25.94,26.0,25.81,25.92,64284.0
2017-01-27 12:00:00,25.93,26.1,25.93,25.96,36820.0,25.93,26.1,25.93,25.96,36820.0
2017-01-27 12:10:00,25.95,26.0,25.85,25.85,22499.0,25.95,26.0,25.85,25.85,22499.0
2017-01-27 12:20:00,25.84,25.92,25.79,25.85,80655.0,25.84,25.92,25.79,25.85,80655.0
2017-01-27 12:30:00,25.87,26.0,25.77,25.95,48858.0,25.87,26.0,25.77,25.95,48858.0
2017-01-27 12:40:00,25.95,25.98,25.83,25.88,35069.0,25.95,25.98,25.83,25.88,35069.0
2017-01-27 12:50:00,25.89,25.97,25.83,25.83,30444.0,25.89,25.97,25.83,25.83,30444.0
2017-01-27 13:00:00,25.83,25.85,25.77,25.77,48078.0,25.83,25.85,25.77,25.77,48078.0
2017-01-27 13:10:00,25.77,25.77,25.61,25.69,62823.0,25.77,25.77,25.61,25.69,62823.0
2017-01-27 13:20:00,25.69,25.77,25.64,25.77,42950.0,25.69,25.77,25.64,25.77,42950.0
2017-01-27 13:30:00,25.79,26.12,25.79,26.12,61424.0,25.79,26.12,25.79,26.12,61424.0
2017-01-27 13:40:00,26.11,26.11,26.03,26.04,24493.0,26.11,26.11,26.03,26.04,24493.0
2017-01-27 13:50:00,26.05,26.07,26.01,26.01,14567.0,26.05,26.07,26.01,26.01,14567.0
2017-01-27 14:00:00,26.02,26.03,25.95,26.0,15146.0,26.02,26.03,25.95,26.0,15146.0
2017-01-27 14:10:00,26.02,26.02,25.94,25.94,21103.0,26.02,26.02,25.94,25.94,21103.0
2017-01-27 14:20:00,25.94,26.07,25.94,25.99,43902.0,25.94,26.07,25.94,25.99,43902.0
2017-01-27 14:30:00,25.99,26.01,25.87,25.98,23742.0,25.99,26.01,25.87,25.98,23742.0
2017-01-27 14:40:00,26.0,26.08,25.98,26.05,17836.0,26.0,26.08,25.98,26.05,17836.0
2017-01-27 14:50:00,26.04,26.07,26.01,26.02,20913.0,26.04,26.07,26.01,26.02,20913.0
2017-01-27 15:00:00,26.02,26.02,25.95,26.0,40431.0,26.02,26.02,25.95,26.0,40431.0
2017-01-27 15:10:00,25.99,26.04,25.96,26.04,19433.0,25.99,26.04,25.96,26.04,19433.0
2017-01-27 15:20:00,26.03,26.06,26.01,26.01,44801.0,26.03,26.06,26.01,26.01,44801.0
2017-01-27 15:30:00,26.01,26.11,26.0,26.09,61781.0,26.01,26.11,26.0,26.09,61781.0
2017-01-27 15:40:00,26.08,26.11,26.04,26.08,61084.0,26.08,26.11,26.04,26.08,61084.0
2017-01-27 15:50:00,26.07,26.11,26.02,26.08,108382.0,26.07,26.11,26.02,26.08,108382.0
2017-01-30 09:30:00,25.9,26.13,25.61,25.99,59753.0,25.9,26.13,25.61,25.99,59753.0
2017-01-30 09:40:00,25.9,25.9,25.44,25.54,57422.0,25.9,25.9,25.44,25.54,57422.0
2017-01-30 09:50:00,25.53,25.68,25.45,25.66,26695.0,25.53,25.68,25.45,25.66,26695.0
2017-01-30 10:00:00,25.64,25.68,25.48,25.5,56005.0,25.64,25.68,25.48,25.5,56005.0
2017-01-30 10:10:00,25.54,25.54,25.29,25.33,91991.0,25.54,25.54,25.29,25.33,91991.0
2017-01-30 10:20:00,25.34,25.62,25.31,25.56,38752.0,25.34,25.62,25.31,25.56,38752.0
2017-01-30 10:30:00,25.57,25.65,25.52,25.55,32536.0,25.57,25.65,25.52,25.55,32536.0
2017-01-30 10:40:00,25.54,25.59,25.46,25.47,63746.0,25.54,25.59,25.46,25.47,63746.0
2017-01-30 10:50:00,25.47,25.57,25.42,25.56,52231.0,25.47,25.57,25.42,25.56,52231.0
2017-01-30 11:00:00,25.55,25.72,25.54,25.67,19012.0,25.55,25.72,25.54,25.67,19012.0
2017-01-30 11:10:00,25.68,25.78,25.68,25.76,58527.0,25.68,25.78,25.68,25.76,58527.0
2017-01-30 11:20:00,25.76,25.78,25.64,25.69,31872.0,25.76,25.78,25.64,25.69,31872.0
2017-01-30 11:30:00,25.71,25.79,25.68,25.76,16197.0,25.71,25.79,25.68,25.76,16197.0
2017-01-30 11:40:00,25.74,25.9,25.72,25.87,55038.0,25.74,25.9,25.72,25.87,55038.0
2017-01-30 11:50:00,25.88,26.01,25.85,26.01,16154.0,25.88,26.01,25.85,26.01,16154.0
2017-01-30 12:00:00,26.01,26.06,25.93,26.0,27165.0,26.01,26.06,25.93,26.0,27165.0
2017-01-30 12:10:00,26.0,26.13,25.88,25.99,75916.0,26.0,26.13,25.88,25.99,75916.0
2017-01-30 12:20:00,25.98,26.07,25.9,25.97,38612.0,25.98,26.07,25.9,25.97,38612.0
2017-01-30 12:30:00,25.97,25.99,25.92,25.97,40841.0,25.97,25.99,25.92,25.97,40841.0
2017-01-30 12:40:00,25.97,26.03,25.9,25.98,74753.0,25.97,26.03,25.9,25.98,74753.0
2017-01-30 12:50:00,26.0,26.07,25.93,26.02,49962.0,26.0,26.07,25.93,26.02,49962.0
2017-01-30 13:00:00,26.02,26.06,25.97,26.06,21435.0,26.02,26.06,25.97,26.06,21435.0
2017-01-30 13:10:00,26.05,26.08,25.98,26.01,32131.0,26.05,26.08,25.98,26.01,32131.0
2017-01-30 13:20:00,26.01,26.1,26.0,26.06,13641.0,26.01,26.1,26.0,26.06,13641.0
2017-01-30 13:30:00,26.05,26.05,25.99,26.01,18708.0,26.05,26.05,25.99,26.01,18708.0
2017-01-30 13:40:00,26.01,26.21,26.0,26.18,50159.0,26.01,26.21,26.0,26.18,50159.0
2017-01-30 13:50:00,26.19,26.19,26.09,26.14,37861.0,26.19,26.19,26.09,26.14,37861.0
2017-01-30 14:00:00,26.14,26.24,26.12,26.21,29955.0,26.14,26.24,26.12,26.21,29955.0
2017-01-30 14:10:00,26.21,26.32,26.16,26.3,23995.0,26.21,26.32,26.16,26.3,23995.0
2017-01-30 14:20:00,26.31,26.45,26.28,26.35,79753.0,26.31,26.45,26.28,26.35,79753.0
2017-01-30 14:30:00,26.35,26.42,26.35,26.38,47650.0,26.35,26.42,26.35,26.38,47650.0
2017-01-30 14:40:00,26.39,26.46,26.37,26.4,39915.0,26.39,26.46,26.37,26.4,39915.0
2017-01-30 14:50:00,26.39,26.41,26.36,26.39,22061.0,26.39,26.41,26.36,26.39,22061.0
2017-01-30 15:00:00,26.39,26.4,26.34,26.4,25017.0,26.39,26.4,26.34,26.4,25017.0
2017-01-30 15:10:00,26.39,26.42,26.38,26.41,23775.0,26.39,26.42,26.38,26.41,23775.0
2017-01-30 15:20:00,26.41,26.43,26.36,26.43,41979.0,26.41,26.43,26.36,26.43,41979.0
2017-01-30 15:30:00,26.43,26.57,26.42,26.56,71006.0,26.43,26.57,26.42,26.56,71006.0
2017-01-30 15:40:00,26.56,26.66,26.52,26.55,176248.0,26.56,26.66,26.52,26.55,176248.0
2017-01-30 15:50:00,26.55,26.6,26.5,26.56,119279.0,26.55,26.6,26.5,26.56,119279.0
2017-01-31 09:30:00,26.2,26.3,25.84,25.95,68005.0,26.2,26.3,25.84,25.95,68005.0
2017-01-31 09:40:00,25.97,26.19,25.9,26.18,34656.0,25.97,26.19,25.9,26.18,34656.0
2017-01-31 09:50:00,26.16,26.19,25.99,26.04,63751.0,26.16,26.19,25.99,26.04,63751.0
2017-01-31 10:00:00,26.05,26.07,25.94,26.05,43445.0,26.05,26.07,25.94,26.05,43445.0
2017-01-31 10:10:00,26.05,26.27,26.02,26.26,76124.0,26.05,26.27,26.02,26.26,76124.0
2017-01-31 10:20:00,26.25,26.43,26.25,26.43,16385.0,26.25,26.43,26.25,26.43,16385.0
2017-01-31 10:30:00,26.43,26.52,26.4,26.43,18032.0,26.43,26.52,26.4,26.43,18032.0
2017-01-31 10:40:00,26.43,26.46,26.38,26.38,17352.0,26.43,26.46,26.38,26.38,17352.0
2017-01-31 10:50:00,26.41,26.55,26.38,26.54,27551.0,26.41,26.55,26.38,26.54,27551.0
2017-01-31 11:00:00,26.55,26.57,26.43,26.45,18662.0,26.55,26.57,26.43,26.45,18662.0
2017-01-31 11:10:00,26.43,26.5,26.4,26.4,12311.0,26.43,26.5,26.4,26.4,12311.0
2017-01-31 11:20:00,26.39,26.41,26.26,26.27,20456.0,26.39,26.41,26.26,26.27,20456.0
2017-01-31 11:30:00,26.25,26.28,26.13,26.24,27353.0,26.25,26.28,26.13,26.24,27353.0
2017-01-31 11:40:00,26.27,26.32,26.24,26.3,7879.0,26.27,26.32,26.24,26.3,7879.0
2017-01-31 11:50:00,26.3,26.36,26.29,26.31,8665.0,26.3,26.36,26.29,26.31,8665.0
2017-01-31 12:00:00,26.31,26.35,26.28,26.34,7570.0,26.31,26.35,26.28,26.34,7570.0
2017-01-31 12:10:00,26.32,26.39,26.29,26.38,12742.0,26.32,26.39,26.29,26.38,12742.0
2017-01-31 12:20:00,26.37,26.39,26.28,26.28,8463.0,26.37,26.39,26.28,26.28,8463.0
2017-01-31 12:30:00,26.3,26.31,26.26,26.27,9921.0,26.3,26.31,26.26,26.27,9921.0
2017-01-31 12:40:00,26.29,26.42,26.29,26.42,9357.0,26.29,26.42,26.29,26.42,9357.0
2017-01-31 12:50:00,26.41,26.45,26.39,26.4,17037.0,26.41,26.45,26.39,26.4,17037.0
2017-01-31 13:00:00,26.4,26.43,26.33,26.37,8524.0,26.4,26.43,26.33,26.37,8524.0
2017-01-31 13:10:00,26.37,26.39,26.29,26.36,8814.0,26.37,26.39,26.29,26.36,8814.0
2017-01-31 13:20:00,26.34,26.42,26.34,26.41,5913.0,26.34,26.42,26.34,26.41,5913.0
2017-01-31 13:30:00,26.42,26.52,26.41,26.52,16929.0,26.42,26.52,26.41,26.52,16929.0
2017-01-31 13:40:00,26.53,26.63,26.53,26.54,13933.0,26.53,26.63,26.53,26.54,13933.0
2017-01-31 13:50:00,26.56,26.58,26.52,26.56,9512.0,26.56,26.58,26.52,26.56,9512.0
2017-01-31 14:00:00,26.55,26.66,26.55,26.61,18879.0,26.55,26.66,26.55,26.61,18879.0
2017-01-31 14:10:00,26.62,26.71,26.62,26.69,27269.0,26.62,26.71,26.62,26.69,27269.0
2017-01-31 14:20:00,26.69,26.83,26.68,26.81,47711.0,26.69,26.83,26.68,26.81,47711.0
2017-01-31 14:30:00,26.8,26.83,26.77,26.82,14798.0,26.8,26.83,26.77,26.82,14798.0
2017-01-31 14:40:00,26.81,26.9,26.81,26.85,31444.0,26.81,26.9,26.81,26.85,31444.0
2017-01-31 14:50:00,26.86,26.95,26.85,26.87,37861.0,26.86,26.95,26.85,26.87,37861.0
2017-01-31 15:00:00,26.88,26.97,26.87,26.96,28505.0,26.88,26.97,26.87,26.96,28505.0
2017-01-31 15:10:00,26.96,27.08,26.96,27.08,26879.0,26.96,27.08,26.96,27.08,26879.0
2017-01-31 15:20:00,27.08,27.09,27.01,27.04,24355.0,27.08,27.09,27.01,27.04,24355.0
2017-01-31 15:30:00,27.05,27.08,27.0,27.02,53187.0,27.05,27.08,27.0,27.02,53187.0
2017-01-31 15:40:00,27.02,27.09,27.01,27.07,61788.0,27.02,27.09,27.01,27.07,61788.0
2017-01-31 15:50:00,27.07,27.12,27.0,27.02,188052.0,27.07,27.12,27.0,27.02,188052.0
2017-02-01 09:30:00,27.03,27.21,26.97,27.1,21689.0,27.03,27.21,26.97,27.1,21689.0
2017-02-01 09:40:00,27.04,27.1,26.85,26.86,13049.0,27.04,27.1,26.85,26.86,13049.0
2017-02-01 09:50:00,26.89,26.97,26.86,26.88,20262.0,26.89,26.97,26.86,26.88,20262.0
2017-02-01 10:00:00,26.88,27.0,26.85,26.85,26814.0,26.88,27.0,26.85,26.85,26814.0
2017-02-01 10:10:00,26.85,26.87,26.58,26.76,38046.0,26.85,26.87,26.58,26.76,38046.0
2017-02-01 10:20:00,26.77,26.89,26.7,26.87,21617.0,26.77,26.89,26.7,26.87,21617.0
2017-02-01 10:30:00,26.86,26.93,26.69,26.73,36938.0,26.86,26.93,26.69,26.73,36938.0
2017-02-01 10:40:00,26.72,26.77,26.6,26.6,70587.0,26.72,26.77,26.6,26.6,70587.0
2017-02-01 10:50:00,26.6,26.63,26.45,26.48,161113.0,26.6,26.63,26.45,26.48,161113.0
2017-02-01 11:00:00,26.47,26.6,26.44,26.49,86205.0,26.47,26.6,26.44,26.49,86205.0
2017-02-01 11:10:00,26.48,26.57,26.34,26.35,56408.0,26.48,26.57,26.34,26.35,56408.0
2017-02-01 11:20:00,26.37,26.45,26.32,26.38,20608.0,26.37,26.45,26.32,26.38,20608.0
2017-02-01 11:30:00,26.4,26.43,26.35,26.41,16592.0,26.4,26.43,26.35,26.41,16592.0
2017-02-01 11:40:00,26.41,26.55,26.4,26.46,17904.0,26.41,26.55,26.4,26.46,17904.0
2017-02-01 11:50:00,26.45,26.54,26.38,26.52,17993.0,26.45,26.54,26.38,26.52,17993.0
2017-02-01 12:00:00,26.52,26.6,26.47,26.6,16208.0,26.52,26.6,26.47,26.6,16208.0
2017-02-01 12:10:00,26.62,26.67,26.57,26.65,15856.0,26.62,26.67,26.57,26.65,15856.0
2017-02-01 12:20:00,26.65,26.71,26.63,26.66,16548.0,26.65,26.71,26.63,26.66,16548.0
2017-02-01 12:30:00,26.67,26.67,26.57,26.62,22275.0,26.67,26.67,26.57,26.62,22275.0
2017-02-01 12:40:00,26.64,26.65,26.49,26.6,50352.0,26.64,26.65,26.49,26.6,50352.0
2017-02-01 12:50:00,26.61,26.69,26.59,26.69,20364.0,26.61,26.69,26.59,26.69,20364.0
2017-02-01 13:00:00,26.7,26.75,26.67,26.67,25771.0,26.7,26.75,26.67,26.67,25771.0
2017-02-01 13:10:00,26.68,26.68,26.45,26.51,78415.0,26.68,26.68,26.45,26.51,78415.0
2017-02-01 13:20:00,26.52,26.52,26.38,26.41,40463.0,26.52,26.52,26.38,26.41,40463.0
2017-02-01 13:30:00,26.4,26.46,26.39,26.44,25615.0,26.4,26.46,26.39,26.44,25615.0
2017-02-01 13:40:00,26.45,26.5,26.4,26.5,18775.0,26.45,26.5,26.4,26.5,18775.0
2017-02-01 13:50:00,26.5,26.54,26.45,26.53,25997.0,26.5,26.54,26.45,26.53,25997.0
2017-02-01 14:00:00,26.53,26.61,26.46,26.47,35125.0,26.53,26.61,26.46,26.47,35125.0
2017-02-01 14:10:00,26.5,26.6,26.47,26.56,56647.0,26.5,26.6,26.47,26.56,56647.0
2017-02-01 14:20:00,26.55,26.57,26.43,26.43,15505.0,26.55,26.57,26.43,26.43,15505.0
2017-02-01 14:30:00,26.45,26.45,26.29,26.29,27291.0,26.45,26.45,26.29,26.29,27291.0
2017-02-01 14:40:00,26.31,26.31,26.18,26.21,26783.0,26.31,26.31,26.18,26.21,26783.0
2017-02-01 14:50:00,26.21,26.25,26.12,26.25,44065.0,26.21,26.25,26.12,26.25,44065.0
2017-02-01 15:00:00,26.25,26.29,26.2,26.25,58025.0,26.25,26.29,26.2,26.25,58025.0
2017-02-01 15:10:00,26.24,26.27,26.21,26.22,16216.0,26.24,26.27,26.21,26.22,16216.0
2017-02-01 15:20:00,26.22,26.27,26.2,26.26,22024.0,26.22,26.27,26.2,26.26,22024.0
2017-02-01 15:30:00,26.26,26.29,26.25,26.26,35455.0,26.26,26.29,26.25,26.26,35455.0
2017-02-01 15:40:00,26.26,26.33,26.25,26.29,86762.0,26.26,26.33,26.25,26.29,86762.0
2017-02-01 15:50:00,26.28,26.29,26.21,26.24,119354.0,26.28,26.29,26.21,26.24,119354.0
2017-02-02 09:30:00,26.25,26.25,25.85,26.08,24201.0,26.25,26.25,25.85,26.08,24201.0
2017-02-02 09:40:00,26.08,26.18,25.97,25.97,23776.0,26.08,26.18,25.97,25.97,23776.0
2017-02-02 09:50:00,25.97,25.98,25.73,25.93,64870.0,25.97,25.98,25.73,25.93,64870.0
2017-02-02 10:00:00,25.91,25.99,25.88,25.9,46173.0,25.91,25.99,25.88,25.9,46173.0
2017-02-02 10:10:00,25.9,26.03,25.79,25.81,50941.0,25.9,26.03,25.79,25.81,50941.0
2017-02-02 10:20:00,25.82,25.82,25.73,25.82,61087.0,25.82,25.82,25.73,25.82,61087.0
2017-02-02 10:30:00,25.82,26.27,25.8,26.24,170433.0,25.82,26.27,25.8,26.24,170433.0
2017-02-02 10:40:00,26.23,26.62,26.19,26.49,91310.0,26.23,26.62,26.19,26.49,91310.0
2017-02-02 10:50:00,26.51,26.78,26.31,26.73,127353.0,26.51,26.78,26.31,26.73,127353.0
2017-02-02 11:00:00,26.73,26.75,26.64,26.67,78749.0,26.73,26.75,26.64,26.67,78749.0
2017-02-02 11:10:00,26.67,27.13,26.58,26.91,178036.0,26.67,27.13,26.58,26.91,178036.0
2017-02-02 11:20:00,26.9,27.0,26.79,26.89,82842.0,26.9,27.0,26.79,26.89,82842.0
2017-02-02 11:30:00,26.87,27.0,26.84,26.93,55767.0,26.87,27.0,26.84,26.93,55767.0
2017-02-02 11:40:00,26.96,27.07,26.83,26.83,51032.0,26.96,27.07,26.83,26.83,51032.0
2017-02-02 11:50:00,26.83,26.86,26.57,26.66,101255.0,26.83,26.86,26.57,26.66,101255.0
2017-02-02 12:00:00,26.66,26.86,26.63,26.76,81952.0,26.66,26.86,26.63,26.76,81952.0
2017-02-02 12:10:00,26.73,26.76,26.54,26.55,40128.0,26.73,26.76,26.54,26.55,40128.0
2017-02-02 12:20:00,26.56,26.63,26.53,26.6,43074.0,26.56,26.63,26.53,26.6,43074.0
2017-02-02 12:30:00,26.61,26.86,26.56,26.86,214635.0,26.61,26.86,26.56,26.86,214635.0
2017-02-02 12:40:00,26.83,26.86,26.65,26.67,94726.0,26.83,26.86,26.65,26.67,94726.0
2017-02-02 12:50:00,26.66,26.7,26.59,26.65,29754.0,26.66,26.7,26.59,26.65,29754.0
2017-02-02 13:00:00,26.65,26.68,26.55,26.57,22671.0,26.65,26.68,26.55,26.57,22671.0
2017-02-02 13:10:00,26.58,26.65,26.53,26.61,32018.0,26.58,26.65,26.53,26.61,32018.0
2017-02-02 13:20:00,26.6,26.67,26.44,26.45,45808.0,26.6,26.67,26.44,26.45,45808.0
2017-02-02 13:30:00,26.47,26.55,26.45,26.55,18089.0,26.47,26.55,26.45,26.55,18089.0
2017-02-02 13:40:00,26.54,26.6,26.49,26.58,31448.0,26.54,26.6,26.49,26.58,31448.0
2017-02-02 13:50:00,26.58,26.58,26.51,26.53,14989.0,26.58,26.58,26.51,26.53,14989.0
2017-02-02 14:00:00,26.53,26.55,26.41,26.53,33481.0,26.53,26.55,26.41,26.53,33481.0
2017-02-02 14:10:00,26.56,26.56,26.43,26.43,72328.0,26.56,26.56,26.43,26.43,72328.0
2017-02-02 14:20:00,26.4,26.47,26.39,26.45,21706.0,26.4,26.47,26.39,26.45,21706.0
2017-02-02 14:30:00,26.46,26.6,26.45,26.6,26408.0,26.46,26.6,26.45,26.6,26408.0
2017-02-02 14:40:00,26.61,26.61,26.53,26.53,33903.0,26.61,26.61,26.53,26.53,33903.0
2017-02-02 14:50:00,26.53,26.58,26.53,26.57,17619.0,26.53,26.58,26.53,26.57,17619.0
2017-02-02 15:00:00,26.56,26.65,26.54,26.64,63865.0,26.56,26.65,26.54,26.64,63865.0
2017-02-02 15:10:00,26.64,26.74,26.64,26.74,98016.0,26.64,26.74,26.64,26.74,98016.0
2017-02-02 15:20:00,26.73,26.85,26.71,26.84,107657.0,26.73,26.85,26.71,26.84,107657.0
2017-02-02 15:30:00,26.84,26.88,26.82,26.85,154367.0,26.84,26.88,26.82,26.85,154367.0
2017-02-02 15:40:00,26.85,26.98,26.79,26.97,290651.0,26.85,26.98,26.79,26.97,290651.0
2017-02-02 15:50:00,26.97,27.1,26.89,27.02,581055.0,26.97,27.1,26.89,27.02,581055.0
2017-02-03 09:30:00,27.25,27.27,26.7,26.7,81054.0,27.25,27.27,26.7,26.7,81054.0
2017-02-03 09:40:00,26.7,26.83,26.67,26.75,73549.0,26.7,26.83,26.67,26.75,73549.0
2017-02-03 09:50:00,26.75,26.91,26.74,26.84,67257.0,26.75,26.91,26.74,26.84,67257.0
2017-02-03 10:00:00,26.84,27.29,26.8,27.28,61634.0,26.84,27.29,26.8,27.28,61634.0
2017-02-03 10:10:00,27.32,27.35,27.07,27.08,95307.0,27.32,27.35,27.07,27.08,95307.0
2017-02-03 10:20:00,27.09,27.16,26.92,26.99,46675.0,27.09,27.16,26.92,26.99,46675.0
2017-02-03 10:30:00,26.99,27.01,26.83,26.92,34935.0,26.99,27.01,26.83,26.92,34935.0
2017-02-03 10:40:00,26.89,26.97,26.84,26.92,56791.0,26.89,26.97,26.84,26.92,56791.0
2017-02-03 10:50:00,26.91,26.93,26.81,26.86,82723.0,26.91,26.93,26.81,26.86,82723.0
2017-02-03 11:00:00,26.86,26.97,26.85,26.96,33394.0,26.86,26.97,26.85,26.96,33394.0
2017-02-03 11:10:00,26.95,26.96,26.91,26.96,16027.0,26.95,26.96,26.91,26.96,16027.0
2017-02-03 11:20:00,26.96,26.97,26.86,26.92,34695.0,26.96,26.97,26.86,26.92,34695.0
2017-02-03 11:30:00,26.93,26.93,26.7,26.74,95067.0,26.93,26.93,26.7,26.74,95067.0
2017-02-03 11:40:00,26.76,26.76,26.7,26.72,40437.0,26.76,26.76,26.7,26.72,40437.0
2017-02-03 11:50:00,26.72,26.73,26.7,26.71,24742.0,26.72,26.73,26.7,26.71,24742.0
2017-02-03 12:00:00,26.72,26.73,26.67,26.7,18245.0,26.72,26.73,26.67,26.7,18245.0
2017-02-03 12:10:00,26.7,26.72,26.64,26.65,28503.0,26.7,26.72,26.64,26.65,28503.0
2017-02-03 12:20:00,26.66,26.66,26.5,26.55,42883.0,26.66,26.66,26.5,26.55,42883.0
2017-02-03 12:30:00,26.56,26.61,26.53,26.55,30801.0,26.56,26.61,26.53,26.55,30801.0
2017-02-03 12:40:00,26.55,26.55,26.46,26.46,45595.0,26.55,26.55,26.46,26.46,45595.0
2017-02-03 12:50:00,26.47,26.61,26.47,26.59,56147.0,26.47,26.61,26.47,26.59,56147.0
2017-02-03 13:00:00,26.58,26.71,26.57,26.67,17945.0,26.58,26.71,26.57,26.67,17945.0
2017-02-03 13:10:00,26.68,26.73,26.66,26.73,9703.0,26.68,26.73,26.66,26.73,9703.0
2017-02-03 13:20:00,26.73,26.73,26.59,26.7,24423.0,26.73,26.73,26.59,26.7,24423.0
2017-02-03 13:30:00,26.69,26.72,26.68,26.71,15844.0,26.69,26.72,26.68,26.71,15844.0
2017-02-03 13:40:00,26.7,26.73,26.69,26.73,14993.0,26.7,26.73,26.69,26.73,14993.0
2017-02-03 13:50:00,26.72,26.73,26.66,26.67,9955.0,26.72,26.73,26.66,26.67,9955.0
2017-02-03 14:00:00,26.66,26.72,26.65,26.71,13562.0,26.66,26.72,26.65,26.71,13562.0
2017-02-03 14:10:00,26.72,26.73,26.67,26.67,8521.0,26.72,26.73,26.67,26.67,8521.0
2017-02-03 14:20:00,26.66,26.67,26.58,26.59,34940.0,26.66,26.67,26.58,26.59,34940.0
2017-02-03 14:30:00,26.58,26.58,26.52,26.55,32113.0,26.58,26.58,26.52,26.55,32113.0
2017-02-03 14:40:00,26.55,26.56,26.5,26.54,47258.0,26.55,26.56,26.5,26.54,47258.0
2017-02-03 14:50:00,26.54,26.55,26.52,26.53,11140.0,26.54,26.55,26.52,26.53,11140.0
2017-02-03 15:00:00,26.53,26.55,26.51,26.53,21437.0,26.53,26.55,26.51,26.53,21437.0
2017-02-03 15:10:00,26.53,26.56,26.49,26.56,60347.0,26.53,26.56,26.49,26.56,60347.0
2017-02-03 15:20:00,26.55,26.56,26.51,26.53,17447.0,26.55,26.56,26.51,26.53,17447.0
2017-02-03 15:30:00,26.53,26.55,26.5,26.53,45880.0,26.53,26.55,26.5,26.53,45880.0
2017-02-03 15:40:00,26.53,26.55,26.46,26.5,82111.0,26.53,26.55,26.46,26.5,82111.0
2017-02-03 15:50:00,26.5,26.53,26.46,26.5,167431.0,26.5,26.53,26.46,26.5,167431.0
2017-02-06 09:30:00,26.5,26.87,26.3,26.77,26004.0,26.5,26.87,26.3,26.77,26004.0
2017-02-06 09:40:00,26.73,26.77,26.57,26.73,33847.0,26.73,26.77,26.57,26.73,33847.0
2017-02-06 09:50:00,26.75,26.78,26.48,26.48,26317.0,26.75,26.78,26.48,26.48,26317.0
2017-02-06 10:00:00,26.49,26.51,26.41,26.47,24873.0,26.49,26.51,26.41,26.47,24873.0
2017-02-06 10:10:00,26.49,26.8,26.48,26.69,36474.0,26.49,26.8,26.48,26.69,36474.0
2017-02-06 10:20:00,26.7,26.75,26.67,26.72,25731.0,26.7,26.75,26.67,26.72,25731.0
2017-02-06 10:30:00,26.76,26.76,26.57,26.59,10996.0,26.76,26.76,26.57,26.59,10996.0
2017-02-06 10:40:00,26.58,26.68,26.49,26.59,16933.0,26.58,26.68,26.49,26.59,16933.0
2017-02-06 10:50:00,26.62,26.62,26.42,26.44,8175.0,26.62,26.62,26.42,26.44,8175.0
2017-02-06 11:00:00,26.43,26.56,26.37,26.54,13108.0,26.43,26.56,26.37,26.54,13108.0
2017-02-06 11:10:00,26.56,26.63,26.54,26.6,7835.0,26.56,26.63,26.54,26.6,7835.0
2017-02-06 11:20:00,26.59,26.62,26.48,26.48,18744.0,26.59,26.62,26.48,26.48,18744.0
2017-02-06 11:30:00,26.51,26.58,26.46,26.56,35150.0,26.51,26.58,26.46,26.56,35150.0
2017-02-06 11:40:00,26.58,26.62,26.52,26.53,31044.0,26.58,26.62,26.52,26.53,31044.0
2017-02-06 11:50:00,26.54,26.59,26.46,26.54,37988.0,26.54,26.59,26.46,26.54,37988.0
2017-02-06 12:00:00,26.55,26.55,26.48,26.49,12747.0,26.55,26.55,26.48,26.49,12747.0
2017-02-06 12:10:00,26.49,26.69,26.48,26.67,19272.0,26.49,26.69,26.48,26.67,19272.0
2017-02-06 12:20:00,26.66,26.86,26.65,26.86,24033.0,26.66,26.86,26.65,26.86,24033.0
2017-02-06 12:30:00,26.84,26.86,26.54,26.54,45836.0,26.84,26.86,26.54,26.54,45836.0
2017-02-06 12:40:00,26.55,26.58,26.41,26.42,17050.0,26.55,26.58,26.41,26.42,17050.0
2017-02-06 12:50:00,26.44,26.49,26.42,26.43,14157.0,26.44,26.49,26.42,26.43,14157.0
2017-02-06 13:00:00,26.43,26.53,26.42,26.53,15133.0,26.43,26.53,26.42,26.53,15133.0
2017-02-06 13:10:00,26.55,26.57,26.51,26.54,27081.0,26.55,26.57,26.51,26.54,27081.0
2017-02-06 13:20:00,26.54,26.71,26.54,26.7,24443.0,26.54,26.71,26.54,26.7,24443.0
2017-02-06 13:30:00,26.71,26.71,26.47,26.48,18262.0,26.71,26.71,26.47,26.48,18262.0
2017-02-06 13:40:00,26.5,26.53,26.4,26.44,17456.0,26.5,26.53,26.4,26.44,17456.0
2017-02-06 13:50:00,26.45,26.46,26.33,26.35,43117.0,26.45,26.46,26.33,26.35,43117.0
2017-02-06 14:00:00,26.35,26.49,26.34,26.48,24618.0,26.35,26.49,26.34,26.48,24618.0
2017-02-06 14:10:00,26.47,26.52,26.47,26.51,22567.0,26.47,26.52,26.47,26.51,22567.0
2017-02-06 14:20:00,26.5,26.51,26.42,26.45,25157.0,26.5,26.51,26.42,26.45,25157.0
2017-02-06 14:30:00,26.47,26.48,26.42,26.45,9000.0,26.47,26.48,26.42,26.45,9000.0
2017-02-06 14:40:00,26.45,26.45,26.37,26.37,30703.0,26.45,26.45,26.37,26.37,30703.0
2017-02-06 14:50:00,26.37,26.38,26.28,26.31,45960.0,26.37,26.38,26.28,26.31,45960.0
2017-02-06 15:00:00,26.31,26.34,26.3,26.34,22314.0,26.31,26.34,26.3,26.34,22314.0
2017-02-06 15:10:00,26.34,26.4,26.33,26.39,19883.0,26.34,26.4,26.33,26.39,19883.0
2017-02-06 15:20:00,26.39,26.46,26.39,26.44,23434.0,26.39,26.46,26.39,26.44,23434.0
2017-02-06 15:30:00,26.44,26.45,26.35,26.35,27158.0,26.44,26.45,26.35,26.35,27158.0
2017-02-06 15:40:00,26.35,26.45,26.35,26.39,39634.0,26.35,26.45,26.35,26.39,39634.0
2017-02-06 15:50:00,26.39,26.43,26.28,26.3,134266.0,26.39,26.43,26.28,26.3,134266.0
2017-02-07 09:30:00,25.36,25.54,24.94,25.06,248064.0,25.36,25.54,24.94,25.06,248064.0
2017-02-07 09:40:00,25.12,25.25,25.05,25.2,145397.0,25.12,25.25,25.05,25.2,145397.0
2017-02-07 09:50:00,25.17,25.27,25.03,25.1,200044.0,25.17,25.27,25.03,25.1,200044.0
2017-02-07 10:00:00,25.07,25.11,24.75,24.83,204862.0,25.07,25.11,24.75,24.83,204862.0
2017-02-07 10:10:00,24.84,25.03,24.79,24.85,103651.0,24.84,25.03,24.79,24.85,103651.0
2017-02-07 10:20:00,24.86,25.09,24.85,25.01,98933.0,24.86,25.09,24.85,25.01,98933.0
2017-02-07 10:30:00,25.01,25.09,24.98,25.04,81913.0,25.01,25.09,24.98,25.04,81913.0
2017-02-07 10:40:00,25.04,25.06,24.97,25.0,51827.0,25.04,25.06,24.97,25.0,51827.0
2017-02-07 10:50:00,24.99,25.02,24.87,24.98,76045.0,24.99,25.02,24.87,24.98,76045.0
2017-02-07 11:00:00,24.98,24.98,24.79,24.96,71131.0,24.98,24.98,24.79,24.96,71131.0
2017-02-07 11:10:00,24.95,24.95,24.79,24.8,84179.0,24.95,24.95,24.79,24.8,84179.0
2017-02-07 11:20:00,24.79,24.8,24.7,24.75,198148.0,24.79,24.8,24.7,24.75,198148.0
2017-02-07 11:30:00,24.75,24.77,24.68,24.68,126533.0,24.75,24.77,24.68,24.68,126533.0
2017-02-07 11:40:00,24.67,24.68,24.47,24.63,129302.0,24.67,24.68,24.47,24.63,129302.0
2017-02-07 11:50:00,24.62,24.66,24.41,24.43,160428.0,24.62,24.66,24.41,24.43,160428.0
2017-02-07 12:00:00,24.42,24.72,24.41,24.66,180203.0,24.42,24.72,24.41,24.66,180203.0
2017-02-07 12:10:00,24.66,24.72,24.5,24.51,120696.0,24.66,24.72,24.5,24.51,120696.0
2017-02-07 12:20:00,24.5,24.62,24.47,24.54,93293.0,24.5,24.62,24.47,24.54,93293.0
2017-02-07 12:30:00,24.55,24.69,24.52,24.59,51320.0,24.55,24.69,24.52,24.59,51320.0
2017-02-07 12:40:00,24.59,24.6,24.46,24.49,59739.0,24.59,24.6,24.46,24.49,59739.0
2017-02-07 12:50:00,24.49,24.65,24.47,24.62,38343.0,24.49,24.65,24.47,24.62,38343.0
2017-02-07 13:00:00,24.6,24.64,24.5,24.51,29238.0,24.6,24.64,24.5,24.51,29238.0
2017-02-07 13:10:00,24.51,24.6,24.49,24.54,59238.0,24.51,24.6,24.49,24.54,59238.0
2017-02-07 13:20:00,24.54,24.62,24.49,24.56,67175.0,24.54,24.62,24.49,24.56,67175.0
2017-02-07 13:30:00,24.55,24.6,24.46,24.48,89095.0,24.55,24.6,24.46,24.48,89095.0
2017-02-07 13:40:00,24.48,24.48,24.44,24.45,114360.0,24.48,24.48,24.44,24.45,114360.0
2017-02-07 13:50:00,24.44,24.53,24.44,24.46,92817.0,24.44,24.53,24.44,24.46,92817.0
2017-02-07 14:00:00,24.47,24.78,24.46,24.76,85022.0,24.47,24.78,24.46,24.76,85022.0
2017-02-07 14:10:00,24.77,24.79,24.69,24.79,68661.0,24.77,24.79,24.69,24.79,68661.0
2017-02-07 14:20:00,24.78,24.91,24.77,24.9,56322.0,24.78,24.91,24.77,24.9,56322.0
2017-02-07 14:30:00,24.9,25.01,24.9,24.96,111743.0,24.9,25.01,24.9,24.96,111743.0
2017-02-07 14:40:00,24.96,24.97,24.85,24.85,52739.0,24.96,24.97,24.85,24.85,52739.0
2017-02-07 14:50:00,24.85,24.9,24.82,24.89,56278.0,24.85,24.9,24.82,24.89,56278.0
2017-02-07 15:00:00,24.89,25.0,24.83,24.95,75457.0,24.89,25.0,24.83,24.95,75457.0
2017-02-07 15:10:00,24.96,25.05,24.92,25.03,73938.0,24.96,25.05,24.92,25.03,73938.0
2017-02-07 15:20:00,25.03,25.04,24.9,25.01,89483.0,25.03,25.04,24.9,25.01,89483.0
2017-02-07 15:30:00,25.01,25.01,24.91,24.93,107145.0,25.01,25.01,24.91,24.93,107145.0
2017-02-07 15:40:00,24.93,24.98,24.88,24.88,128584.0,24.93,24.98,24.88,24.88,128584.0
2017-02-07 15:50:00,24.89,25.1,24.88,25.08,359179.0,24.89,25.1,24.88,25.08,359179.0
2017-02-08 09:30:00,25.15,25.15,24.7,24.95,26564.0,25.15,25.15,24.7,24.95,26564.0
2017-02-08 09:40:00,24.96,25.05,24.8,24.87,19599.0,24.96,25.05,24.8,24.87,19599.0
2017-02-08 09:50:00,24.86,24.91,24.75,24.86,35132.0,24.86,24.91,24.75,24.86,35132.0
2017-02-08 10:00:00,24.89,24.92,24.8,24.84,39290.0,24.89,24.92,24.8,24.84,39290.0
2017-02-08 10:10:00,24.84,24.88,24.77,24.83,18118.0,24.84,24.88,24.77,24.83,18118.0
2017-02-08 10:20:00,24.81,24.86,24.69,24.72,34846.0,24.81,24.86,24.69,24.72,34846.0
2017-02-08 10:30:00,24.73,24.81,24.69,24.74,18786.0,24.73,24.81,24.69,24.74,18786.0
2017-02-08 10:40:00,24.74,24.96,24.68,24.93,27416.0,24.74,24.96,24.68,24.93,27416.0
2017-02-08 10:50:00,24.93,24.96,24.82,24.82,31786.0,24.93,24.96,24.82,24.82,31786.0
2017-02-08 11:00:00,24.84,24.97,24.83,24.9,27709.0,24.84,24.97,24.83,24.9,27709.0
2017-02-08 11:10:00,24.91,24.98,24.85,24.86,18426.0,24.91,24.98,24.85,24.86,18426.0
2017-02-08 11:20:00,24.87,24.95,24.86,24.91,24086.0,24.87,24.95,24.86,24.91,24086.0
2017-02-08 11:30:00,24.91,25.07,24.91,25.05,28620.0,24.91,25.07,24.91,25.05,28620.0
2017-02-08 11:40:00,25.06,25.16,24.99,25.01,39394.0,25.06,25.16,24.99,25.01,39394.0
2017-02-08 11:50:00,24.99,25.04,24.92,24.94,18123.0,24.99,25.04,24.92,24.94,18123.0
2017-02-08 12:00:00,24.94,25.01,24.94,24.95,27480.0,24.94,25.01,24.94,24.95,27480.0
2017-02-08 12:10:00,24.95,25.12,24.89,25.11,66264.0,24.95,25.12,24.89,25.11,66264.0
2017-02-08 12:20:00,25.1,25.18,25.08,25.16,53743.0,25.1,25.18,25.08,25.16,53743.0
2017-02-08 12:30:00,25.16,25.22,25.09,25.14,36158.0,25.16,25.22,25.09,25.14,36158.0
2017-02-08 12:40:00,25.14,25.19,25.13,25.17,27791.0,25.14,25.19,25.13,25.17,27791.0
2017-02-08 12:50:00,25.18,25.22,25.17,25.2,14327.0,25.18,25.22,25.17,25.2,14327.0
2017-02-08 13:00:00,25.21,25.23,25.18,25.19,20778.0,25.21,25.23,25.18,25.19,20778.0
2017-02-08 13:10:00,25.19,25.28,25.14,25.14,54667.0,25.19,25.28,25.14,25.14,54667.0
2017-02-08 13:20:00,25.15,25.17,25.11,25.17,30017.0,25.15,25.17,25.11,25.17,30017.0
2017-02-08 13:30:00,25.16,25.35,25.12,25.23,59426.0,25.16,25.35,25.12,25.23,59426.0
2017-02-08 13:40:00,25.23,25.25,25.21,25.24,16932.0,25.23,25.25,25.21,25.24,16932.0
2017-02-08 13:50:00,25.24,25.33,25.2,25.32,16920.0,25.24,25.33,25.2,25.32,16920.0
2017-02-08 14:00:00,25.32,25.32,25.25,25.27,22536.0,25.32,25.32,25.25,25.27,22536.0
2017-02-08 14:10:00,25.27,25.28,25.22,25.27,10471.0,25.27,25.28,25.22,25.27,10471.0
2017-02-08 14:20:00,25.28,25.28,25.2,25.23,28877.0,25.28,25.28,25.2,25.23,28877.0
2017-02-08 14:30:00,25.23,25.32,25.22,25.31,20279.0,25.23,25.32,25.22,25.31,20279.0
2017-02-08 14:40:00,25.31,25.48,25.31,25.45,28374.0,25.31,25.48,25.31,25.45,28374.0
2017-02-08 14:50:00,25.47,25.48,25.39,25.46,40154.0,25.47,25.48,25.39,25.46,40154.0
2017-02-08 15:00:00,25.46,25.5,25.41,25.44,42563.0,25.46,25.5,25.41,25.44,42563.0
2017-02-08 15:10:00,25.44,25.5,25.44,25.48,38041.0,25.44,25.5,25.44,25.48,38041.0
2017-02-08 15:20:00,25.49,25.49,25.45,25.46,18049.0,25.49,25.49,25.45,25.46,18049.0
2017-02-08 15:30:00,25.46,25.49,25.43,25.46,53699.0,25.46,25.49,25.43,25.46,53699.0
2017-02-08 15:40:00,25.46,25.49,25.43,25.47,63544.0,25.46,25.49,25.43,25.47,63544.0
2017-02-08 15:50:00,25.47,25.47,25.4,25.46,104790.0,25.47,25.47,25.4,25.46,104790.0
2017-02-09 09:30:00,25.5,25.8,25.34,25.64,22487.0,25.5,25.8,25.34,25.64,22487.0
2017-02-09 09:40:00,25.64,25.84,25.6,25.63,34659.0,25.64,25.84,25.6,25.63,34659.0
2017-02-09 09:50:00,25.63,25.66,25.52,25.6,23338.0,25.63,25.66,25.52,25.6,23338.0
2017-02-09 10:00:00,25.62,25.74,25.44,25.58,44037.0,25.62,25.74,25.44,25.58,44037.0
2017-02-09 10:10:00,25.58,25.59,25.5,25.52,40101.0,25.58,25.59,25.5,25.52,40101.0
2017-02-09 10:20:00,25.51,25.55,25.35,25.45,24092.0,25.51,25.55,25.35,25.45,24092.0
2017-02-09 10:30:00,25.46,25.58,25.35,25.42,35519.0,25.46,25.58,25.35,25.42,35519.0
2017-02-09 10:40:00,25.42,25.51,25.42,25.49,54081.0,25.42,25.51,25.42,25.49,54081.0
2017-02-09 10:50:00,25.5,25.59,25.47,25.59,53527.0,25.5,25.59,25.47,25.59,53527.0
2017-02-09 11:00:00,25.58,25.63,25.45,25.57,68059.0,25.58,25.63,25.45,25.57,68059.0
2017-02-09 11:10:00,25.54,25.59,25.53,25.57,28532.0,25.54,25.59,25.53,25.57,28532.0
2017-02-09 11:20:00,25.57,25.66,25.54,25.64,35723.0,25.57,25.66,25.54,25.64,35723.0
2017-02-09 11:30:00,25.63,25.82,25.62,25.8,44276.0,25.63,25.82,25.62,25.8,44276.0
2017-02-09 11:40:00,25.82,26.05,25.77,25.8,62374.0,25.82,26.05,25.77,25.8,62374.0
2017-02-09 11:50:00,25.79,25.83,25.74,25.76,38146.0,25.79,25.83,25.74,25.76,38146.0
2017-02-09 12:00:00,25.76,25.76,25.64,25.66,10919.0,25.76,25.76,25.64,25.66,10919.0
2017-02-09 12:10:00,25.66,25.67,25.55,25.64,58890.0,25.66,25.67,25.55,25.64,58890.0
2017-02-09 12:20:00,25.65,25.7,25.59,25.62,22813.0,25.65,25.7,25.59,25.62,22813.0
2017-02-09 12:30:00,25.62,25.62,25.42,25.52,21153.0,25.62,25.62,25.42,25.52,21153.0
2017-02-09 12:40:00,25.52,25.59,25.49,25.5,29700.0,25.52,25.59,25.49,25.5,29700.0
2017-02-09 12:50:00,25.5,25.54,25.46,25.53,19532.0,25.5,25.54,25.46,25.53,19532.0
2017-02-09 13:00:00,25.53,25.58,25.46,25.54,23839.0,25.53,25.58,25.46,25.54,23839.0
2017-02-09 13:10:00,25.54,25.81,25.54,25.69,15550.0,25.54,25.81,25.54,25.69,15550.0
2017-02-09 13:20:00,25.7,25.75,25.66,25.73,14436.0,25.7,25.75,25.66,25.73,14436.0
2017-02-09 13:30:00,25.73,25.81,25.7,25.71,13697.0,25.73,25.81,25.7,25.71,13697.0
2017-02-09 13:40:00,25.7,25.81,25.7,25.74,29374.0,25.7,25.81,25.7,25.74,29374.0
2017-02-09 13:50:00,25.74,25.89,25.74,25.85,16437.0,25.74,25.89,25.74,25.85,16437.0
2017-02-09 14:00:00,25.85,25.95,25.84,25.94,23159.0,25.85,25.95,25.84,25.94,23159.0
2017-02-09 14:10:00,25.95,25.95,25.86,25.92,20001.0,25.95,25.95,25.86,25.92,20001.0
2017-02-09 14:20:00,25.93,25.95,25.85,25.85,22512.0,25.93,25.95,25.85,25.85,22512.0
2017-02-09 14:30:00,25.86,25.88,25.82,25.87,23025.0,25.86,25.88,25.82,25.87,23025.0
2017-02-09 14:40:00,25.88,25.9,25.83,25.89,14018.0,25.88,25.9,25.83,25.89,14018.0
2017-02-09 14:50:00,25.89,25.95,25.88,25.95,17028.0,25.89,25.95,25.88,25.95,17028.0
2017-02-09 15:00:00,25.94,25.96,25.91,25.92,25444.0,25.94,25.96,25.91,25.92,25444.0
2017-02-09 15:10:00,25.92,25.96,25.9,25.93,31479.0,25.92,25.96,25.9,25.93,31479.0
2017-02-09 15:20:00,25.93,26.06,25.92,26.04,29810.0,25.93,26.06,25.92,26.04,29810.0
2017-02-09 15:30:00,26.05,26.05,25.96,25.99,49763.0,26.05,26.05,25.96,25.99,49763.0
2017-02-09 15:40:00,25.99,25.99,25.88,25.95,73722.0,25.99,25.99,25.88,25.95,73722.0
2017-02-09 15:50:00,25.93,26.0,25.83,25.83,139979.0,25.93,26.0,25.83,25.83,139979.0
2017-02-10 09:30:00,26.01,26.26,25.97,26.06,26899.0,26.01,26.26,25.97,26.06,26899.0
2017-02-10 09:40:00,26.02,26.13,25.78,25.8,42521.0,26.02,26.13,25.78,25.8,42521.0
2017-02-10 09:50:00,25.8,25.84,25.71,25.74,24680.0,25.8,25.84,25.71,25.74,24680.0
2017-02-10 10:00:00,25.72,25.75,25.64,25.66,57288.0,25.72,25.75,25.64,25.66,57288.0
2017-02-10 10:10:00,25.67,25.74,25.65,25.67,14263.0,25.67,25.74,25.65,25.67,14263.0
2017-02-10 10:20:00,25.67,25.69,25.56,25.66,23044.0,25.67,25.69,25.56,25.66,23044.0
2017-02-10 10:30:00,25.65,25.73,25.61,25.62,21832.0,25.65,25.73,25.61,25.62,21832.0
2017-02-10 10:40:00,25.62,25.66,25.35,25.41,50615.0,25.62,25.66,25.35,25.41,50615.0
2017-02-10 10:50:00,25.39,25.4,25.14,25.17,27780.0,25.39,25.4,25.14,25.17,27780.0
2017-02-10 11:00:00,25.17,25.21,25.1,25.18,52006.0,25.17,25.21,25.1,25.18,52006.0
2017-02-10 11:10:00,25.17,25.28,25.17,25.26,26165.0,25.17,25.28,25.17,25.26,26165.0
2017-02-10 11:20:00,25.26,25.3,25.09,25.15,21620.0,25.26,25.3,25.09,25.15,21620.0
2017-02-10 11:30:00,25.17,25.32,25.13,25.3,41847.0,25.17,25.32,25.13,25.3,41847.0
2017-02-10 11:40:00,25.3,25.3,25.02,25.04,43591.0,25.3,25.3,25.02,25.04,43591.0
2017-02-10 11:50:00,25.03,25.21,24.95,25.03,83615.0,25.03,25.21,24.95,25.03,83615.0
2017-02-10 12:00:00,25.03,25.04,24.64,24.88,162730.0,25.03,25.04,24.64,24.88,162730.0
2017-02-10 12:10:00,24.86,24.9,24.61,24.66,89264.0,24.86,24.9,24.61,24.66,89264.0
2017-02-10 12:20:00,24.67,24.75,24.54,24.75,99934.0,24.67,24.75,24.54,24.75,99934.0
2017-02-10 12:30:00,24.73,25.06,24.72,25.05,86777.0,24.73,25.06,24.72,25.05,86777.0
2017-02-10 12:40:00,25.04,25.04,24.89,24.94,38360.0,25.04,25.04,24.89,24.94,38360.0
2017-02-10 12:50:00,24.94,25.02,24.94,25.02,21779.0,24.94,25.02,24.94,25.02,21779.0
2017-02-10 13:00:00,25.04,25.09,24.99,25.05,30015.0,25.04,25.09,24.99,25.05,30015.0
2017-02-10 13:10:00,25.04,25.08,24.99,24.99,36305.0,25.04,25.08,24.99,24.99,36305.0
2017-02-10 13:20:00,25.0,25.01,24.79,24.88,45681.0,25.0,25.01,24.79,24.88,45681.0
2017-02-10 13:30:00,24.88,25.03,24.88,25.03,29120.0,24.88,25.03,24.88,25.03,29120.0
2017-02-10 13:40:00,25.05,25.08,25.04,25.05,32124.0,25.05,25.08,25.04,25.05,32124.0
2017-02-10 13:50:00,25.04,25.04,24.94,24.94,39386.0,25.04,25.04,24.94,24.94,39386.0
2017-02-10 14:00:00,24.94,24.94,24.92,24.93,22989.0,24.94,24.94,24.92,24.93,22989.0
2017-02-10 14:10:00,24.94,25.08,24.93,25.07,57403.0,24.94,25.08,24.93,25.07,57403.0
2017-02-10 14:20:00,25.06,25.07,25.01,25.02,33411.0,25.06,25.07,25.01,25.02,33411.0
2017-02-10 14:30:00,25.02,25.23,25.02,25.2,59886.0,25.02,25.23,25.02,25.2,59886.0
2017-02-10 14:40:00,25.2,25.22,25.16,25.18,41418.0,25.2,25.22,25.16,25.18,41418.0
2017-02-10 14:50:00,25.18,25.21,25.09,25.21,29936.0,25.18,25.21,25.09,25.21,29936.0
2017-02-10 15:00:00,25.2,25.24,25.2,25.22,19354.0,25.2,25.24,25.2,25.22,19354.0
2017-02-10 15:10:00,25.23,25.26,25.17,25.25,41296.0,25.23,25.26,25.17,25.25,41296.0
2017-02-10 15:20:00,25.24,25.33,25.23,25.3,49593.0,25.24,25.33,25.23,25.3,49593.0
2017-02-10 15:30:00,25.31,25.4,25.3,25.38,97125.0,25.31,25.4,25.3,25.38,97125.0
2017-02-10 15:40:00,25.38,25.41,25.35,25.38,150137.0,25.38,25.41,25.35,25.38,150137.0
2017-02-10 15:50:00,25.38,25.43,25.3,25.31,287745.0,25.38,25.43,25.3,25.31,287745.0
2017-02-13 09:30:00,25.38,25.77,25.21,25.61,47411.0,25.38,25.77,25.21,25.61,47411.0
2017-02-13 09:40:00,25.63,25.75,25.46,25.59,40534.0,25.63,25.75,25.46,25.59,40534.0
2017-02-13 09:50:00,25.54,25.79,25.47,25.75,38794.0,25.54,25.79,25.47,25.75,38794.0
2017-02-13 10:00:00,25.72,25.8,25.55,25.66,30711.0,25.72,25.8,25.55,25.66,30711.0
2017-02-13 10:10:00,25.66,25.66,25.51,25.52,25013.0,25.66,25.66,25.51,25.52,25013.0
2017-02-13 10:20:00,25.51,25.6,25.43,25.52,28968.0,25.51,25.6,25.43,25.52,28968.0
2017-02-13 10:30:00,25.48,25.54,25.41,25.51,67969.0,25.48,25.54,25.41,25.51,67969.0
2017-02-13 10:40:00,25.53,25.65,25.49,25.65,25543.0,25.53,25.65,25.49,25.65,25543.0
2017-02-13 10:50:00,25.64,25.75,25.63,25.72,29533.0,25.64,25.75,25.63,25.72,29533.0
2017-02-13 11:00:00,25.72,25.75,25.62,25.67,20285.0,25.72,25.75,25.62,25.67,20285.0
2017-02-13 11:10:00,25.67,25.77,25.65,25.71,25866.0,25.67,25.77,25.65,25.71,25866.0
2017-02-13 11:20:00,25.72,25.77,25.7,25.76,23539.0,25.72,25.77,25.7,25.76,23539.0
2017-02-13 11:30:00,25.74,25.75,25.67,25.67,15307.0,25.74,25.75,25.67,25.67,15307.0
2017-02-13 11:40:00,25.68,25.74,25.66,25.69,16273.0,25.68,25.74,25.66,25.69,16273.0
2017-02-13 11:50:00,25.69,25.79,25.67,25.79,24155.0,25.69,25.79,25.67,25.79,24155.0
2017-02-13 12:00:00,25.78,25.81,25.76,25.79,9900.0,25.78,25.81,25.76,25.79,9900.0
2017-02-13 12:10:00,25.79,25.86,25.79,25.84,15488.0,25.79,25.86,25.79,25.84,15488.0
2017-02-13 12:20:00,25.85,25.9,25.8,25.87,26993.0,25.85,25.9,25.8,25.87,26993.0
2017-02-13 12:30:00,25.86,25.89,25.85,25.87,12641.0,25.86,25.89,25.85,25.87,12641.0
2017-02-13 12:40:00,25.87,25.93,25.86,25.9,20081.0,25.87,25.93,25.86,25.9,20081.0
2017-02-13 12:50:00,25.9,25.93,25.9,25.9,16600.0,25.9,25.93,25.9,25.9,16600.0
2017-02-13 13:00:00,25.9,25.93,25.89,25.89,19114.0,25.9,25.93,25.89,25.89,19114.0
2017-02-13 13:10:00,25.89,25.92,25.89,25.89,14678.0,25.89,25.92,25.89,25.89,14678.0
2017-02-13 13:20:00,25.9,25.94,25.88,25.92,23304.0,25.9,25.94,25.88,25.92,23304.0
2017-02-13 13:30:00,25.92,25.94,25.89,25.93,17716.0,25.92,25.94,25.89,25.93,17716.0
2017-02-13 13:40:00,25.94,25.95,25.87,25.88,22037.0,25.94,25.95,25.87,25.88,22037.0
2017-02-13 13:50:00,25.87,25.99,25.87,25.94,48026.0,25.87,25.99,25.87,25.94,48026.0
2017-02-13 14:00:00,25.94,25.99,25.93,25.94,24967.0,25.94,25.99,25.93,25.94,24967.0
2017-02-13 14:10:00,25.94,25.99,25.94,25.98,29858.0,25.94,25.99,25.94,25.98,29858.0
2017-02-13 14:20:00,25.99,25.99,25.95,25.95,15446.0,25.99,25.99,25.95,25.95,15446.0
2017-02-13 14:30:00,25.95,25.96,25.88,25.96,34886.0,25.95,25.96,25.88,25.96,34886.0
2017-02-13 14:40:00,25.95,25.97,25.77,25.8,40762.0,25.95,25.97,25.77,25.8,40762.0
2017-02-13 14:50:00,25.79,25.89,25.79,25.87,41736.0,25.79,25.89,25.79,25.87,41736.0
2017-02-13 15:00:00,25.87,25.89,25.84,25.88,57685.0,25.87,25.89,25.84,25.88,57685.0
2017-02-13 15:10:00,25.87,25.88,25.81,25.84,31574.0,25.87,25.88,25.81,25.84,31574.0
2017-02-13 15:20:00,25.84,25.93,25.82,25.91,128006.0,25.84,25.93,25.82,25.91,128006.0
2017-02-13 15:30:00,25.91,25.98,25.89,25.98,52971.0,25.91,25.98,25.89,25.98,52971.0
2017-02-13 15:40:00,25.98,25.99,25.87,25.89,67839.0,25.98,25.99,25.87,25.89,67839.0
2017-02-13 15:50:00,25.9,25.93,25.79,25.89,161613.0,25.9,25.93,25.79,25.89,161613.0
2017-02-14 09:30:00,25.75,25.96,25.57,25.95,25638.0,25.75,25.96,25.57,25.95,25638.0
2017-02-14 09:40:00,25.91,26.07,25.75,26.02,31669.0,25.91,26.07,25.75,26.02,31669.0
2017-02-14 09:50:00,26.05,26.32,26.05,26.25,63444.0,26.05,26.32,26.05,26.25,63444.0
2017-02-14 10:00:00,26.25,26.48,26.24,26.43,59285.0,26.25,26.48,26.24,26.43,59285.0
2017-02-14 10:10:00,26.42,26.5,26.17,26.19,54020.0,26.42,26.5,26.17,26.19,54020.0
2017-02-14 10:20:00,26.22,26.49,26.21,26.49,108477.0,26.22,26.49,26.21,26.49,108477.0
2017-02-14 10:30:00,26.48,26.58,26.37,26.46,22254.0,26.48,26.58,26.37,26.46,22254.0
2017-02-14 10:40:00,26.46,26.58,26.41,26.55,33921.0,26.46,26.58,26.41,26.55,33921.0
2017-02-14 10:50:00,26.57,26.59,26.43,26.56,28765.0,26.57,26.59,26.43,26.56,28765.0
2017-02-14 11:00:00,26.57,26.59,26.38,26.46,27574.0,26.57,26.59,26.38,26.46,27574.0
2017-02-14 11:10:00,26.44,26.52,26.35,26.36,20170.0,26.44,26.52,26.35,26.36,20170.0
2017-02-14 11:20:00,26.39,26.39,26.2,26.31,50683.0,26.39,26.39,26.2,26.31,50683.0
2017-02-14 11:30:00,26.3,26.4,26.25,26.37,10810.0,26.3,26.4,26.25,26.37,10810.0
2017-02-14 11:40:00,26.34,26.38,26.27,26.35,7580.0,26.34,26.38,26.27,26.35,7580.0
2017-02-14 11:50:00,26.35,26.48,26.33,26.45,9400.0,26.35,26.48,26.33,26.45,9400.0
2017-02-14 12:00:00,26.41,26.5,26.41,26.5,12555.0,26.41,26.5,26.41,26.5,12555.0
2017-02-14 12:10:00,26.47,26.56,26.45,26.54,19822.0,26.47,26.56,26.45,26.54,19822.0
2017-02-14 12:20:00,26.55,26.59,26.5,26.57,16500.0,26.55,26.59,26.5,26.57,16500.0
2017-02-14 12:30:00,26.58,26.6,26.54,26.57,14709.0,26.58,26.6,26.54,26.57,14709.0
2017-02-14 12:40:00,26.54,26.6,26.53,26.58,9313.0,26.54,26.6,26.53,26.58,9313.0
2017-02-14 12:50:00,26.57,26.61,26.52,26.53,18894.0,26.57,26.61,26.52,26.53,18894.0
2017-02-14 13:00:00,26.53,26.67,26.52,26.66,12263.0,26.53,26.67,26.52,26.66,12263.0
2017-02-14 13:10:00,26.65,26.66,26.58,26.62,24086.0,26.65,26.66,26.58,26.62,24086.0
2017-02-14 13:20:00,26.6,26.73,26.6,26.72,21446.0,26.6,26.73,26.6,26.72,21446.0
2017-02-14 13:30:00,26.71,26.76,26.67,26.75,26161.0,26.71,26.76,26.67,26.75,26161.0
2017-02-14 13:40:00,26.75,26.82,26.67,26.71,22912.0,26.75,26.82,26.67,26.71,22912.0
2017-02-14 13:50:00,26.69,26.72,26.67,26.68,24501.0,26.69,26.72,26.67,26.68,24501.0
2017-02-14 14:00:00,26.69,26.77,26.64,26.74,29238.0,26.69,26.77,26.64,26.74,29238.0
2017-02-14 14:10:00,26.74,26.78,26.72,26.75,16841.0,26.74,26.78,26.72,26.75,16841.0
2017-02-14 14:20:00,26.76,26.77,26.74,26.76,21423.0,26.76,26.77,26.74,26.76,21423.0
2017-02-14 14:30:00,26.76,26.78,26.74,26.77,14141.0,26.76,26.78,26.74,26.77,14141.0
2017-02-14 14:40:00,26.77,26.82,26.77,26.78,16087.0,26.77,26.82,26.77,26.78,16087.0
2017-02-14 14:50:00,26.78,26.78,26.6,26.67,113657.0,26.78,26.78,26.6,26.67,113657.0
2017-02-14 15:00:00,26.65,26.7,26.51,26.56,26159.0,26.65,26.7,26.51,26.56,26159.0
2017-02-14 15:10:00,26.58,26.62,26.5,26.54,27238.0,26.58,26.62,26.5,26.54,27238.0
2017-02-14 15:20:00,26.52,26.62,26.52,26.62,29278.0,26.52,26.62,26.52,26.62,29278.0
2017-02-14 15:30:00,26.61,26.67,26.6,26.64,48441.0,26.61,26.67,26.6,26.64,48441.0
2017-02-14 15:40:00,26.64,26.67,26.62,26.65,59857.0,26.64,26.67,26.62,26.65,59857.0
2017-02-14 15:50:00,26.65,26.69,26.58,26.68,151178.0,26.65,26.69,26.58,26.68,151178.0
2017-02-15 09:30:00,27.56,28.97,27.45,28.54,285069.0,27.56,28.97,27.45,28.54,285069.0
2017-02-15 09:40:00,28.5,28.51,27.8,28.15,255742.0,28.5,28.51,27.8,28.15,255742.0
2017-02-15 09:50:00,28.18,28.2,27.87,28.14,76731.0,28.18,28.2,27.87,28.14,76731.0
2017-02-15 10:00:00,28.14,28.19,27.8,27.89,75608.0,28.14,28.19,27.8,27.89,75608.0
2017-02-15 10:10:00,27.9,27.97,27.59,27.61,79734.0,27.9,27.97,27.59,27.61,79734.0
2017-02-15 10:20:00,27.66,27.84,27.54,27.6,45552.0,27.66,27.84,27.54,27.6,45552.0
2017-02-15 10:30:00,27.64,27.74,27.47,27.58,65435.0,27.64,27.74,27.47,27.58,65435.0
2017-02-15 10:40:00,27.58,27.83,27.57,27.67,62634.0,27.58,27.83,27.57,27.67,62634.0
2017-02-15 10:50:00,27.67,27.69,27.42,27.46,49993.0,27.67,27.69,27.42,27.46,49993.0
2017-02-15 11:00:00,27.47,27.51,27.26,27.48,46967.0,27.47,27.51,27.26,27.48,46967.0
2017-02-15 11:10:00,27.46,27.46,27.27,27.36,59724.0,27.46,27.46,27.27,27.36,59724.0
2017-02-15 11:20:00,27.35,27.49,27.28,27.35,37354.0,27.35,27.49,27.28,27.35,37354.0
2017-02-15 11:30:00,27.33,27.61,27.33,27.6,43321.0,27.33,27.61,27.33,27.6,43321.0
2017-02-15 11:40:00,27.62,27.62,27.36,27.46,29986.0,27.62,27.62,27.36,27.46,29986.0
2017-02-15 11:50:00,27.46,27.48,27.18,27.39,48864.0,27.46,27.48,27.18,27.39,48864.0
2017-02-15 12:00:00,27.36,27.45,27.11,27.12,45717.0,27.36,27.45,27.11,27.12,45717.0
2017-02-15 12:10:00,27.12,27.21,27.0,27.01,44901.0,27.12,27.21,27.0,27.01,44901.0
2017-02-15 12:20:00,27.03,27.39,27.03,27.3,32484.0,27.03,27.39,27.03,27.3,32484.0
2017-02-15 12:30:00,27.28,27.5,27.25,27.46,29710.0,27.28,27.5,27.25,27.46,29710.0
2017-02-15 12:40:00,27.48,27.53,27.39,27.53,27343.0,27.48,27.53,27.39,27.53,27343.0
2017-02-15 12:50:00,27.49,27.63,27.45,27.48,20548.0,27.49,27.63,27.45,27.48,20548.0
2017-02-15 13:00:00,27.48,27.55,27.44,27.49,17487.0,27.48,27.55,27.44,27.49,17487.0
2017-02-15 13:10:00,27.5,27.52,27.37,27.52,24588.0,27.5,27.52,27.37,27.52,24588.0
2017-02-15 13:20:00,27.49,27.62,27.49,27.6,18600.0,27.49,27.62,27.49,27.6,18600.0
2017-02-15 13:30:00,27.61,27.63,27.49,27.53,16475.0,27.61,27.63,27.49,27.53,16475.0
2017-02-15 13:40:00,27.52,27.59,27.48,27.59,16472.0,27.52,27.59,27.48,27.59,16472.0
2017-02-15 13:50:00,27.59,27.63,27.57,27.62,17282.0,27.59,27.63,27.57,27.62,17282.0
2017-02-15 14:00:00,27.62,27.64,27.53,27.53,15765.0,27.62,27.64,27.53,27.53,15765.0
2017-02-15 14:10:00,27.55,27.77,27.53,27.7,35609.0,27.55,27.77,27.53,27.7,35609.0
2017-02-15 14:20:00,27.71,27.84,27.64,27.82,57967.0,27.71,27.84,27.64,27.82,57967.0
2017-02-15 14:30:00,27.83,27.88,27.74,27.82,63812.0,27.83,27.88,27.74,27.82,63812.0
2017-02-15 14:40:00,27.82,27.85,27.61,27.61,66466.0,27.82,27.85,27.61,27.61,66466.0
2017-02-15 14:50:00,27.61,27.73,27.61,27.64,29296.0,27.61,27.73,27.61,27.64,29296.0
2017-02-15 15:00:00,27.65,27.66,27.55,27.58,28050.0,27.65,27.66,27.55,27.58,28050.0
2017-02-15 15:10:00,27.58,27.66,27.58,27.6,27862.0,27.58,27.66,27.58,27.6,27862.0
2017-02-15 15:20:00,27.61,27.64,27.57,27.61,29773.0,27.61,27.64,27.57,27.61,29773.0
2017-02-15 15:30:00,27.62,27.8,27.6,27.8,74030.0,27.62,27.8,27.6,27.8,74030.0
2017-02-15 15:40:00,27.79,27.8,27.66,27.69,81224.0,27.79,27.8,27.66,27.69,81224.0
2017-02-15 15:50:00,27.68,27.81,27.62,27.81,229543.0,27.68,27.81,27.62,27.81,229543.0
2017-02-16 09:30:00,27.75,27.75,27.4,27.46,30465.0,27.75,27.75,27.4,27.46,30465.0
2017-02-16 09:40:00,27.43,27.43,27.16,27.29,20025.0,27.43,27.43,27.16,27.29,20025.0
2017-02-16 09:50:00,27.23,27.3,27.0,27.24,59749.0,27.23,27.3,27.0,27.24,59749.0
2017-02-16 10:00:00,27.25,27.29,27.14,27.26,20170.0,27.25,27.29,27.14,27.26,20170.0
2017-02-16 10:10:00,27.24,27.26,27.14,27.16,20232.0,27.24,27.26,27.14,27.16,20232.0
2017-02-16 10:20:00,27.17,27.35,27.15,27.35,42415.0,27.17,27.35,27.15,27.35,42415.0
2017-02-16 10:30:00,27.29,27.53,27.22,27.48,57648.0,27.29,27.53,27.22,27.48,57648.0
2017-02-16 10:40:00,27.52,27.57,27.47,27.51,21497.0,27.52,27.57,27.47,27.51,21497.0
2017-02-16 10:50:00,27.51,27.58,27.48,27.58,44292.0,27.51,27.58,27.48,27.58,44292.0
2017-02-16 11:00:00,27.55,27.55,27.47,27.51,65297.0,27.55,27.55,27.47,27.51,65297.0
2017-02-16 11:10:00,27.5,27.5,27.35,27.35,53991.0,27.5,27.5,27.35,27.35,53991.0
2017-02-16 11:20:00,27.36,27.5,27.35,27.49,14620.0,27.36,27.5,27.35,27.49,14620.0
2017-02-16 11:30:00,27.48,27.55,27.42,27.53,17225.0,27.48,27.55,27.42,27.53,17225.0
2017-02-16 11:40:00,27.52,27.55,27.48,27.49,9714.0,27.52,27.55,27.48,27.49,9714.0
2017-02-16 11:50:00,27.51,27.56,27.47,27.52,17406.0,27.51,27.56,27.47,27.52,17406.0
2017-02-16 12:00:00,27.52,27.52,27.33,27.39,15918.0,27.52,27.52,27.33,27.39,15918.0
2017-02-16 12:10:00,27.37,27.45,27.33,27.36,16811.0,27.37,27.45,27.33,27.36,16811.0
2017-02-16 12:20:00,27.34,27.38,27.29,27.33,15237.0,27.34,27.38,27.29,27.33,15237.0
2017-02-16 12:30:00,27.33,27.46,27.33,27.37,27132.0,27.33,27.46,27.33,27.37,27132.0
2017-02-16 12:40:00,27.35,27.53,27.34,27.5,21144.0,27.35,27.53,27.34,27.5,21144.0
2017-02-16 12:50:00,27.5,27.63,27.5,27.56,17502.0,27.5,27.63,27.5,27.56,17502.0
2017-02-16 13:00:00,27.58,28.08,27.49,28.06,162321.0,27.58,28.08,27.49,28.06,162321.0
2017-02-16 13:10:00,28.0,28.25,27.77,27.84,207213.0,28.0,28.25,27.77,27.84,207213.0
2017-02-16 13:20:00,27.84,27.84,27.72,27.79,88169.0,27.84,27.84,27.72,27.79,88169.0
2017-02-16 13:30:00,27.79,28.12,27.79,27.86,92889.0,27.79,28.12,27.79,27.86,92889.0
2017-02-16 13:40:00,27.86,27.91,27.74,27.85,28284.0,27.86,27.91,27.74,27.85,28284.0
2017-02-16 13:50:00,27.85,27.85,27.69,27.77,32518.0,27.85,27.85,27.69,27.77,32518.0
2017-02-16 14:00:00,27.78,27.82,27.74,27.76,30910.0,27.78,27.82,27.74,27.76,30910.0
2017-02-16 14:10:00,27.77,27.87,27.66,27.68,26138.0,27.77,27.87,27.66,27.68,26138.0
2017-02-16 14:20:00,27.69,27.73,27.64,27.64,34319.0,27.69,27.73,27.64,27.64,34319.0
2017-02-16 14:30:00,27.63,27.65,27.5,27.5,33546.0,27.63,27.65,27.5,27.5,33546.0
2017-02-16 14:40:00,27.52,27.54,27.46,27.48,21244.0,27.52,27.54,27.46,27.48,21244.0
2017-02-16 14:50:00,27.46,27.48,27.35,27.46,45423.0,27.46,27.48,27.35,27.46,45423.0
2017-02-16 15:00:00,27.45,27.46,27.42,27.46,20389.0,27.45,27.46,27.42,27.46,20389.0
2017-02-16 15:10:00,27.46,27.49,27.39,27.39,28211.0,27.46,27.49,27.39,27.39,28211.0
2017-02-16 15:20:00,27.4,27.45,27.38,27.4,24389.0,27.4,27.45,27.38,27.4,24389.0
2017-02-16 15:30:00,27.41,27.5,27.34,27.34,52856.0,27.41,27.5,27.34,27.34,52856.0
2017-02-16 15:40:00,27.34,27.34,27.25,27.25,78464.0,27.34,27.34,27.25,27.25,78464.0
2017-02-16 15:50:00,27.26,27.27,27.16,27.19,141543.0,27.26,27.27,27.16,27.19,141543.0
2017-02-17 09:30:00,27.28,27.4,27.11,27.12,37226.0,27.28,27.4,27.11,27.12,37226.0
2017-02-17 09:40:00,27.13,27.49,27.1,27.42,13994.0,27.13,27.49,27.1,27.42,13994.0
2017-02-17 09:50:00,27.41,27.48,27.24,27.33,18466.0,27.41,27.48,27.24,27.33,18466.0
2017-02-17 10:00:00,27.34,27.4,27.3,27.32,9782.0,27.34,27.4,27.3,27.32,9782.0
2017-02-17 10:10:00,27.31,27.31,27.19,27.25,31495.0,27.31,27.31,27.19,27.25,31495.0
2017-02-17 10:20:00,27.27,27.4,27.27,27.38,22776.0,27.27,27.4,27.27,27.38,22776.0
2017-02-17 10:30:00,27.39,27.54,27.39,27.54,15612.0,27.39,27.54,27.39,27.54,15612.0
2017-02-17 10:40:00,27.52,27.6,27.5,27.51,19159.0,27.52,27.6,27.5,27.51,19159.0
2017-02-17 10:50:00,27.51,27.51,27.38,27.38,32544.0,27.51,27.51,27.38,27.38,32544.0
2017-02-17 11:00:00,27.39,27.43,26.94,26.97,85037.0,27.39,27.43,26.94,26.97,85037.0
2017-02-17 11:10:00,26.96,27.08,26.83,26.89,35660.0,26.96,27.08,26.83,26.89,35660.0
2017-02-17 11:20:00,26.88,26.88,26.81,26.86,13471.0,26.88,26.88,26.81,26.86,13471.0
2017-02-17 11:30:00,26.87,27.0,26.87,26.97,33450.0,26.87,27.0,26.87,26.97,33450.0
2017-02-17 11:40:00,26.98,27.03,26.93,27.03,13996.0,26.98,27.03,26.93,27.03,13996.0
2017-02-17 11:50:00,27.02,27.07,26.98,27.01,20632.0,27.02,27.07,26.98,27.01,20632.0
2017-02-17 12:00:00,27.0,27.03,27.0,27.01,16406.0,27.0,27.03,27.0,27.01,16406.0
2017-02-17 12:10:00,27.01,27.05,26.97,27.01,55870.0,27.01,27.05,26.97,27.01,55870.0
2017-02-17 12:20:00,27.02,27.02,26.94,26.97,14919.0,27.02,27.02,26.94,26.97,14919.0
2017-02-17 12:30:00,26.95,27.02,26.95,26.95,10850.0,26.95,27.02,26.95,26.95,10850.0
2017-02-17 12:40:00,26.94,26.96,26.82,26.84,19980.0,26.94,26.96,26.82,26.84,19980.0
2017-02-17 12:50:00,26.85,26.97,26.84,26.9,39438.0,26.85,26.97,26.84,26.9,39438.0
2017-02-17 13:00:00,26.91,26.99,26.89,26.89,19811.0,26.91,26.99,26.89,26.89,19811.0
2017-02-17 13:10:00,26.92,26.94,26.88,26.88,17579.0,26.92,26.94,26.88,26.88,17579.0
2017-02-17 13:20:00,26.88,26.92,26.83,26.85,9900.0,26.88,26.92,26.83,26.85,9900.0
2017-02-17 13:30:00,26.86,26.96,26.86,26.96,13875.0,26.86,26.96,26.86,26.96,13875.0
2017-02-17 13:40:00,26.98,26.98,26.92,26.94,5700.0,26.98,26.98,26.92,26.94,5700.0
2017-02-17 13:50:00,26.93,26.96,26.91,26.95,6910.0,26.93,26.96,26.91,26.95,6910.0
2017-02-17 14:00:00,26.95,26.95,26.91,26.91,11885.0,26.95,26.95,26.91,26.91,11885.0
2017-02-17 14:10:00,26.91,26.98,26.9,26.98,16728.0,26.91,26.98,26.9,26.98,16728.0
2017-02-17 14:20:00,26.95,26.98,26.93,26.96,9287.0,26.95,26.98,26.93,26.96,9287.0
2017-02-17 14:30:00,26.96,27.02,26.94,26.95,16033.0,26.96,27.02,26.94,26.95,16033.0
2017-02-17 14:40:00,26.94,27.06,26.94,27.0,13156.0,26.94,27.06,26.94,27.0,13156.0
2017-02-17 14:50:00,26.98,27.1,26.93,26.97,18656.0,26.98,27.1,26.93,26.97,18656.0
2017-02-17 15:00:00,26.97,27.0,26.95,26.99,14448.0,26.97,27.0,26.95,26.99,14448.0
2017-02-17 15:10:00,26.98,27.0,26.96,26.99,16668.0,26.98,27.0,26.96,26.99,16668.0
2017-02-17 15:20:00,26.99,26.99,26.94,26.94,14677.0,26.99,26.99,26.94,26.94,14677.0
2017-02-17 15:30:00,26.93,26.99,26.89,26.91,52074.0,26.93,26.99,26.89,26.91,52074.0
2017-02-17 15:40:00,26.9,26.91,26.82,26.83,53462.0,26.9,26.91,26.82,26.83,53462.0
2017-02-17 15:50:00,26.84,26.89,26.8,26.82,201479.0,26.84,26.89,26.8,26.82,201479.0
2017-02-21 09:30:00,27.29,27.37,27.0,27.27,35296.0,27.29,27.37,27.0,27.27,35296.0
2017-02-21 09:40:00,27.31,27.32,26.95,26.95,33855.0,27.31,27.32,26.95,26.95,33855.0
2017-02-21 09:50:00,26.94,26.97,26.87,26.89,35715.0,26.94,26.97,26.87,26.89,35715.0
2017-02-21 10:00:00,26.87,26.87,26.79,26.84,42611.0,26.87,26.87,26.79,26.84,42611.0
2017-02-21 10:10:00,26.84,26.84,26.63,26.75,42443.0,26.84,26.84,26.63,26.75,42443.0
2017-02-21 10:20:00,26.74,26.79,26.71,26.73,14942.0,26.74,26.79,26.71,26.73,14942.0
2017-02-21 10:30:00,26.73,26.96,26.73,26.95,43657.0,26.73,26.96,26.73,26.95,43657.0
2017-02-21 10:40:00,26.94,26.99,26.75,26.75,25257.0,26.94,26.99,26.75,26.75,25257.0
2017-02-21 10:50:00,26.75,26.76,26.55,26.59,53616.0,26.75,26.76,26.55,26.59,53616.0
2017-02-21 11:00:00,26.57,26.64,26.45,26.57,57917.0,26.57,26.64,26.45,26.57,57917.0
2017-02-21 11:10:00,26.58,26.71,26.58,26.68,19481.0,26.58,26.71,26.58,26.68,19481.0
2017-02-21 11:20:00,26.67,26.68,26.53,26.59,29084.0,26.67,26.68,26.53,26.59,29084.0
2017-02-21 11:30:00,26.58,26.69,26.58,26.68,18779.0,26.58,26.69,26.58,26.68,18779.0
2017-02-21 11:40:00,26.67,26.67,26.53,26.55,13792.0,26.67,26.67,26.53,26.55,13792.0
2017-02-21 11:50:00,26.55,26.57,26.52,26.56,15046.0,26.55,26.57,26.52,26.56,15046.0
2017-02-21 12:00:00,26.55,26.6,26.45,26.5,25002.0,26.55,26.6,26.45,26.5,25002.0
2017-02-21 12:10:00,26.49,26.49,26.42,26.42,23954.0,26.49,26.49,26.42,26.42,23954.0
2017-02-21 12:20:00,26.41,26.55,26.41,26.5,11793.0,26.41,26.55,26.41,26.5,11793.0
2017-02-21 12:30:00,26.5,26.51,26.45,26.45,9547.0,26.5,26.51,26.45,26.45,9547.0
2017-02-21 12:40:00,26.45,26.59,26.45,26.58,9721.0,26.45,26.59,26.45,26.58,9721.0
2017-02-21 12:50:00,26.6,26.61,26.54,26.55,31102.0,26.6,26.61,26.54,26.55,31102.0
2017-02-21 13:00:00,26.55,26.56,26.44,26.44,22589.0,26.55,26.56,26.44,26.44,22589.0
2017-02-21 13:10:00,26.43,26.49,26.42,26.49,12849.0,26.43,26.49,26.42,26.49,12849.0
2017-02-21 13:20:00,26.47,26.5,26.46,26.47,10753.0,26.47,26.5,26.46,26.47,10753.0
2017-02-21 13:30:00,26.48,26.48,26.41,26.42,12388.0,26.48,26.48,26.41,26.42,12388.0
2017-02-21 13:40:00,26.42,26.44,26.37,26.43,38232.0,26.42,26.44,26.37,26.43,38232.0
2017-02-21 13:50:00,26.44,26.46,26.4,26.43,10518.0,26.44,26.46,26.4,26.43,10518.0
2017-02-21 14:00:00,26.43,26.45,26.36,26.44,12493.0,26.43,26.45,26.36,26.44,12493.0
2017-02-21 14:10:00,26.45,26.55,26.45,26.5,17808.0,26.45,26.55,26.45,26.5,17808.0
2017-02-21 14:20:00,26.5,26.52,26.49,26.51,20227.0,26.5,26.52,26.49,26.51,20227.0
2017-02-21 14:30:00,26.51,26.54,26.5,26.51,19059.0,26.51,26.54,26.5,26.51,19059.0
2017-02-21 14:40:00,26.52,26.52,26.46,26.47,20241.0,26.52,26.52,26.46,26.47,20241.0
2017-02-21 14:50:00,26.47,26.48,26.42,26.45,17585.0,26.47,26.48,26.42,26.45,17585.0
2017-02-21 15:00:00,26.45,26.55,26.45,26.55,60228.0,26.45,26.55,26.45,26.55,60228.0
2017-02-21 15:10:00,26.54,26.55,26.52,26.52,15282.0,26.54,26.55,26.52,26.52,15282.0
2017-02-21 15:20:00,26.52,26.55,26.49,26.52,56421.0,26.52,26.55,26.49,26.52,56421.0
2017-02-21 15:30:00,26.51,26.52,26.35,26.36,57950.0,26.51,26.52,26.35,26.36,57950.0
2017-02-21 15:40:00,26.37,26.38,26.3,26.31,54002.0,26.37,26.38,26.3,26.31,54002.0
2017-02-21 15:50:00,26.31,26.46,26.3,26.39,112005.0,26.31,26.46,26.3,26.39,112005.0
2017-02-22 09:30:00,26.38,26.38,26.04,26.11,38668.0,26.38,26.38,26.04,26.11,38668.0
2017-02-22 09:40:00,26.11,26.15,25.99,26.05,28383.0,26.11,26.15,25.99,26.05,28383.0
2017-02-22 09:50:00,26.06,26.07,25.77,25.81,28568.0,26.06,26.07,25.77,25.81,28568.0
2017-02-22 10:00:00,25.83,25.91,25.73,25.85,41324.0,25.83,25.91,25.73,25.85,41324.0
2017-02-22 10:10:00,25.83,25.91,25.82,25.89,25306.0,25.83,25.91,25.82,25.89,25306.0
2017-02-22 10:20:00,25.88,25.98,25.85,25.91,42212.0,25.88,25.98,25.85,25.91,42212.0
2017-02-22 10:30:00,25.91,25.92,25.8,25.86,26327.0,25.91,25.92,25.8,25.86,26327.0
2017-02-22 10:40:00,25.84,25.84,25.72,25.76,38854.0,25.84,25.84,25.72,25.76,38854.0
2017-02-22 10:50:00,25.77,25.95,25.72,25.93,53692.0,25.77,25.95,25.72,25.93,53692.0
2017-02-22 11:00:00,25.91,25.95,25.81,25.81,16931.0,25.91,25.95,25.81,25.81,16931.0
2017-02-22 11:10:00,25.82,25.98,25.82,25.98,23277.0,25.82,25.98,25.82,25.98,23277.0
2017-02-22 11:20:00,25.98,26.02,25.87,25.94,22596.0,25.98,26.02,25.87,25.94,22596.0
2017-02-22 11:30:00,25.96,25.98,25.89,25.97,32084.0,25.96,25.98,25.89,25.97,32084.0
2017-02-22 11:40:00,25.97,26.07,25.96,26.05,19442.0,25.97,26.07,25.96,26.05,19442.0
2017-02-22 11:50:00,26.05,26.1,25.98,25.98,18514.0,26.05,26.1,25.98,25.98,18514.0
2017-02-22 12:00:00,25.97,26.08,25.95,26.08,27952.0,25.97,26.08,25.95,26.08,27952.0
2017-02-22 12:10:00,26.08,26.14,26.05,26.13,16797.0,26.08,26.14,26.05,26.13,16797.0
2017-02-22 12:20:00,26.13,26.18,26.12,26.13,22608.0,26.13,26.18,26.12,26.13,22608.0
2017-02-22 12:30:00,26.12,26.12,26.04,26.05,21178.0,26.12,26.12,26.04,26.05,21178.0
2017-02-22 12:40:00,26.04,26.14,25.99,26.12,63060.0,26.04,26.14,25.99,26.12,63060.0
2017-02-22 12:50:00,26.13,26.14,26.08,26.09,16883.0,26.13,26.14,26.08,26.09,16883.0
2017-02-22 13:00:00,26.09,26.1,26.03,26.03,13238.0,26.09,26.1,26.03,26.03,13238.0
2017-02-22 13:10:00,26.03,26.09,26.01,26.01,17634.0,26.03,26.09,26.01,26.01,17634.0
2017-02-22 13:20:00,26.01,26.02,25.93,25.98,14000.0,26.01,26.02,25.93,25.98,14000.0
2017-02-22 13:30:00,25.99,26.07,25.98,26.07,10512.0,25.99,26.07,25.98,26.07,10512.0
2017-02-22 13:40:00,26.06,26.06,25.95,25.96,16341.0,26.06,26.06,25.95,25.96,16341.0
2017-02-22 13:50:00,25.95,26.0,25.91,25.98,37327.0,25.95,26.0,25.91,25.98,37327.0
2017-02-22 14:00:00,25.96,25.99,25.93,25.94,13674.0,25.96,25.99,25.93,25.94,13674.0
2017-02-22 14:10:00,25.93,25.94,25.88,25.9,17116.0,25.93,25.94,25.88,25.9,17116.0
2017-02-22 14:20:00,25.9,25.9,25.85,25.89,15414.0,25.9,25.9,25.85,25.89,15414.0
2017-02-22 14:30:00,25.88,25.88,25.8,25.8,23959.0,25.88,25.88,25.8,25.8,23959.0
2017-02-22 14:40:00,25.8,25.8,25.72,25.76,24650.0,25.8,25.8,25.72,25.76,24650.0
2017-02-22 14:50:00,25.76,25.78,25.72,25.77,22895.0,25.76,25.78,25.72,25.77,22895.0
2017-02-22 15:00:00,25.76,25.92,25.74,25.91,40423.0,25.76,25.92,25.74,25.91,40423.0
2017-02-22 15:10:00,25.92,25.92,25.87,25.9,22853.0,25.92,25.92,25.87,25.9,22853.0
2017-02-22 15:20:00,25.91,25.97,25.9,25.94,29619.0,25.91,25.97,25.9,25.94,29619.0
2017-02-22 15:30:00,25.93,25.98,25.92,25.98,41679.0,25.93,25.98,25.92,25.98,41679.0
2017-02-22 15:40:00,25.98,26.04,25.98,26.02,46678.0,25.98,26.04,25.98,26.02,46678.0
2017-02-22 15:50:00,26.02,26.09,25.97,26.0,153187.0,26.02,26.09,25.97,26.0,153187.0
2017-02-23 09:30:00,25.94,26.01,25.81,25.94,14233.0,25.94,26.01,25.81,25.94,14233.0
2017-02-23 09:40:00,25.89,26.0,25.81,25.91,39341.0,25.89,26.0,25.81,25.91,39341.0
2017-02-23 09:50:00,25.9,25.96,25.79,25.79,14205.0,25.9,25.96,25.79,25.79,14205.0
2017-02-23 10:00:00,25.8,25.92,25.79,25.84,19172.0,25.8,25.92,25.79,25.84,19172.0
2017-02-23 10:10:00,25.81,25.93,25.78,25.86,20034.0,25.81,25.93,25.78,25.86,20034.0
2017-02-23 10:20:00,25.85,25.87,25.75,25.82,34659.0,25.85,25.87,25.75,25.82,34659.0
2017-02-23 10:30:00,25.83,25.94,25.81,25.87,18585.0,25.83,25.94,25.81,25.87,18585.0
2017-02-23 10:40:00,25.88,25.91,25.83,25.85,9600.0,25.88,25.91,25.83,25.85,9600.0
2017-02-23 10:50:00,25.83,25.86,25.74,25.76,57462.0,25.83,25.86,25.74,25.76,57462.0
2017-02-23 11:00:00,25.76,25.76,25.59,25.7,35975.0,25.76,25.76,25.59,25.7,35975.0
2017-02-23 11:10:00,25.69,25.7,25.64,25.69,11309.0,25.69,25.7,25.64,25.69,11309.0
2017-02-23 11:20:00,25.69,25.69,25.6,25.65,13600.0,25.69,25.69,25.6,25.65,13600.0
2017-02-23 11:30:00,25.66,25.77,25.55,25.55,18293.0,25.66,25.77,25.55,25.55,18293.0
2017-02-23 11:40:00,25.57,25.58,25.45,25.49,36344.0,25.57,25.58,25.45,25.49,36344.0
2017-02-23 11:50:00,25.47,25.52,25.44,25.5,23050.0,25.47,25.52,25.44,25.5,23050.0
2017-02-23 12:00:00,25.5,25.71,25.5,25.63,62814.0,25.5,25.71,25.5,25.63,62814.0
2017-02-23 12:10:00,25.62,25.65,25.53,25.57,41515.0,25.62,25.65,25.53,25.57,41515.0
2017-02-23 12:20:00,25.57,25.63,25.54,25.57,19166.0,25.57,25.63,25.54,25.57,19166.0
2017-02-23 12:30:00,25.56,25.62,25.51,25.6,65069.0,25.56,25.62,25.51,25.6,65069.0
2017-02-23 12:40:00,25.58,25.64,25.55,25.57,39355.0,25.58,25.64,25.55,25.57,39355.0
2017-02-23 12:50:00,25.59,25.6,25.52,25.53,22913.0,25.59,25.6,25.52,25.53,22913.0
2017-02-23 13:00:00,25.53,25.6,25.5,25.58,36512.0,25.53,25.6,25.5,25.58,36512.0
2017-02-23 13:10:00,25.57,25.6,25.52,25.55,21787.0,25.57,25.6,25.52,25.55,21787.0
2017-02-23 13:20:00,25.54,25.55,25.49,25.5,30095.0,25.54,25.55,25.49,25.5,30095.0
2017-02-23 13:30:00,25.48,25.49,25.45,25.46,12018.0,25.48,25.49,25.45,25.46,12018.0
2017-02-23 13:40:00,25.47,25.5,25.46,25.48,6209.0,25.47,25.5,25.46,25.48,6209.0
2017-02-23 13:50:00,25.49,25.5,25.46,25.5,17736.0,25.49,25.5,25.46,25.5,17736.0
2017-02-23 14:00:00,25.5,25.5,25.46,25.49,16426.0,25.5,25.5,25.46,25.49,16426.0
2017-02-23 14:10:00,25.49,25.49,25.44,25.47,7721.0,25.49,25.49,25.44,25.47,7721.0
2017-02-23 14:20:00,25.47,25.5,25.46,25.47,10322.0,25.47,25.5,25.46,25.47,10322.0
2017-02-23 14:30:00,25.47,25.5,25.44,25.48,24544.0,25.47,25.5,25.44,25.48,24544.0
2017-02-23 14:40:00,25.48,25.49,25.44,25.44,13327.0,25.48,25.49,25.44,25.44,13327.0
2017-02-23 14:50:00,25.45,25.45,25.38,25.44,17178.0,25.45,25.45,25.38,25.44,17178.0
2017-02-23 15:00:00,25.45,25.75,25.45,25.72,65333.0,25.45,25.75,25.45,25.72,65333.0
2017-02-23 15:10:00,25.73,25.76,25.67,25.75,90059.0,25.73,25.76,25.67,25.75,90059.0
2017-02-23 15:20:00,25.74,25.8,25.66,25.66,19147.0,25.74,25.8,25.66,25.66,19147.0
2017-02-23 15:30:00,25.67,25.69,25.49,25.57,74952.0,25.67,25.69,25.49,25.57,74952.0
2017-02-23 15:40:00,25.57,25.58,25.36,25.37,135121.0,25.57,25.58,25.36,25.37,135121.0
2017-02-23 15:50:00,25.37,25.4,25.09,25.19,345892.0,25.37,25.4,25.09,25.19,345892.0
2017-02-24 09:30:00,29.15,30.6,28.6,30.5,1511965.0,29.15,30.6,28.6,30.5,1511965.0
2017-02-24 09:40:00,30.49,30.95,30.25,30.66,1011268.0,30.49,30.95,30.25,30.66,1011268.0
2017-02-24 09:50:00,30.65,31.44,30.47,31.14,957468.0,30.65,31.44,30.47,31.14,957468.0
2017-02-24 10:00:00,31.13,31.2,30.64,30.69,594046.0,31.13,31.2,30.64,30.69,594046.0
2017-02-24 10:10:00,30.68,30.71,30.27,30.35,487555.0,30.68,30.71,30.27,30.35,487555.0
2017-02-24 10:20:00,30.38,30.45,29.95,30.33,452543.0,30.38,30.45,29.95,30.33,452543.0
2017-02-24 10:30:00,30.34,30.85,30.3,30.73,371223.0,30.34,30.85,30.3,30.73,371223.0
2017-02-24 10:40:00,30.73,30.85,30.35,30.56,271060.0,30.73,30.85,30.35,30.56,271060.0
2017-02-24 10:50:00,30.55,30.79,30.39,30.79,227176.0,30.55,30.79,30.39,30.79,227176.0
2017-02-24 11:00:00,30.78,31.3,30.7,31.17,455742.0,30.78,31.3,30.7,31.17,455742.0
2017-02-24 11:10:00,31.17,31.79,31.03,31.58,544064.0,31.17,31.79,31.03,31.58,544064.0
2017-02-24 11:20:00,31.58,31.85,31.45,31.63,210473.0,31.58,31.85,31.45,31.63,210473.0
2017-02-24 11:30:00,31.65,31.83,31.41,31.62,204919.0,31.65,31.83,31.41,31.62,204919.0
2017-02-24 11:40:00,31.62,32.08,31.57,32.01,344505.0,31.62,32.08,31.57,32.01,344505.0
2017-02-24 11:50:00,32.01,32.39,31.97,32.23,342364.0,32.01,32.39,31.97,32.23,342364.0
2017-02-24 12:00:00,32.24,32.98,32.17,32.97,649177.0,32.24,32.98,32.17,32.97,649177.0
2017-02-24 12:10:00,32.96,33.0,32.39,32.43,364177.0,32.96,33.0,32.39,32.43,364177.0
2017-02-24 12:20:00,32.42,32.57,32.21,32.33,285854.0,32.42,32.57,32.21,32.33,285854.0
2017-02-24 12:30:00,32.35,32.5,32.01,32.36,222356.0,32.35,32.5,32.01,32.36,222356.0
2017-02-24 12:40:00,32.37,32.42,31.92,32.31,212964.0,32.37,32.42,31.92,32.31,212964.0
2017-02-24 12:50:00,32.31,32.41,32.11,32.29,96412.0,32.31,32.41,32.11,32.29,96412.0
2017-02-24 13:00:00,32.29,32.35,31.86,31.9,176220.0,32.29,32.35,31.86,31.9,176220.0
2017-02-24 13:10:00,31.88,31.97,31.65,31.77,144631.0,31.88,31.97,31.65,31.77,144631.0
2017-02-24 13:20:00,31.75,31.99,31.56,31.7,121648.0,31.75,31.99,31.56,31.7,121648.0
2017-02-24 13:30:00,31.7,31.97,31.57,31.95,152710.0,31.7,31.97,31.57,31.95,152710.0
2017-02-24 13:40:00,31.95,32.41,31.94,32.05,329890.0,31.95,32.41,31.94,32.05,329890.0
2017-02-24 13:50:00,32.06,32.34,32.02,32.34,204968.0,32.06,32.34,32.02,32.34,204968.0
2017-02-24 14:00:00,32.34,32.42,31.86,32.05,217410.0,32.34,32.42,31.86,32.05,217410.0
2017-02-24 14:10:00,32.04,32.19,31.86,31.98,162589.0,32.04,32.19,31.86,31.98,162589.0
2017-02-24 14:20:00,31.98,32.21,31.98,32.2,99749.0,31.98,32.21,31.98,32.2,99749.0
2017-02-24 14:30:00,32.2,32.2,31.92,32.01,106569.0,32.2,32.2,31.92,32.01,106569.0
2017-02-24 14:40:00,32.03,32.15,31.75,31.75,175617.0,32.03,32.15,31.75,31.75,175617.0
2017-02-24 14:50:00,31.76,31.84,31.46,31.6,216188.0,31.76,31.84,31.46,31.6,216188.0
2017-02-24 15:00:00,31.6,31.64,31.1,31.16,357755.0,31.6,31.64,31.1,31.16,357755.0
2017-02-24 15:10:00,31.15,31.34,31.15,31.24,230246.0,31.15,31.34,31.15,31.24,230246.0
2017-02-24 15:20:00,31.24,31.6,31.14,31.51,352846.0,31.24,31.6,31.14,31.51,352846.0
2017-02-24 15:30:00,31.5,31.63,31.26,31.26,270008.0,31.5,31.63,31.26,31.26,270008.0
2017-02-24 15:40:00,31.27,31.49,31.21,31.46,330687.0,31.27,31.49,31.21,31.46,330687.0
2017-02-24 15:50:00,31.46,31.52,31.18,31.35,567363.0,31.46,31.52,31.18,31.35,567363.0
2017-02-27 09:30:00,31.37,31.78,31.07,31.58,147161.0,31.37,31.78,31.07,31.58,147161.0
2017-02-27 09:40:00,31.64,32.0,31.51,31.99,154368.0,31.64,32.0,31.51,31.99,154368.0
2017-02-27 09:50:00,31.96,32.04,31.71,31.94,127477.0,31.96,32.04,31.71,31.94,127477.0
2017-02-27 10:00:00,31.95,32.13,31.74,32.12,101619.0,31.95,32.13,31.74,32.12,101619.0
2017-02-27 10:10:00,32.13,32.14,31.78,31.89,93255.0,32.13,32.14,31.78,31.89,93255.0
2017-02-27 10:20:00,31.87,31.98,31.76,31.79,87112.0,31.87,31.98,31.76,31.79,87112.0
2017-02-27 10:30:00,31.79,32.25,31.67,32.22,127819.0,31.79,32.25,31.67,32.22,127819.0
2017-02-27 10:40:00,32.21,32.39,32.14,32.25,164239.0,32.21,32.39,32.14,32.25,164239.0
2017-02-27 10:50:00,32.27,32.48,32.21,32.48,98149.0,32.27,32.48,32.21,32.48,98149.0
2017-02-27 11:00:00,32.48,32.55,32.36,32.37,90056.0,32.48,32.55,32.36,32.37,90056.0
2017-02-27 11:10:00,32.37,32.38,32.17,32.3,64314.0,32.37,32.38,32.17,32.3,64314.0
2017-02-27 11:20:00,32.31,32.32,32.14,32.31,68938.0,32.31,32.32,32.14,32.31,68938.0
2017-02-27 11:30:00,32.31,32.57,32.23,32.55,84373.0,32.31,32.57,32.23,32.55,84373.0
2017-02-27 11:40:00,32.56,32.65,32.39,32.39,79676.0,32.56,32.65,32.39,32.39,79676.0
2017-02-27 11:50:00,32.38,32.52,32.23,32.23,44205.0,32.38,32.52,32.23,32.23,44205.0
2017-02-27 12:00:00,32.24,32.34,32.15,32.27,114257.0,32.24,32.34,32.15,32.27,114257.0
2017-02-27 12:10:00,32.27,32.64,32.26,32.55,35705.0,32.27,32.64,32.26,32.55,35705.0
2017-02-27 12:20:00,32.55,32.63,32.48,32.6,48815.0,32.55,32.63,32.48,32.6,48815.0
2017-02-27 12:30:00,32.61,32.63,32.31,32.34,78451.0,32.61,32.63,32.31,32.34,78451.0
2017-02-27 12:40:00,32.37,32.57,32.37,32.51,74271.0,32.37,32.57,32.37,32.51,74271.0
2017-02-27 12:50:00,32.51,32.51,32.29,32.38,32988.0,32.51,32.51,32.29,32.38,32988.0
2017-02-27 13:00:00,32.4,32.53,32.38,32.52,41772.0,32.4,32.53,32.38,32.52,41772.0
2017-02-27 13:10:00,32.52,32.62,32.49,32.62,69338.0,32.52,32.62,32.49,32.62,69338.0
2017-02-27 13:20:00,32.62,32.9,32.61,32.9,61486.0,32.62,32.9,32.61,32.9,61486.0
2017-02-27 13:30:00,32.9,32.93,32.74,32.76,70635.0,32.9,32.93,32.74,32.76,70635.0
2017-02-27 13:40:00,32.76,32.8,32.61,32.64,48986.0,32.76,32.8,32.61,32.64,48986.0
2017-02-27 13:50:00,32.65,32.79,32.65,32.75,42933.0,32.65,32.79,32.65,32.75,42933.0
2017-02-27 14:00:00,32.76,32.85,32.74,32.76,43367.0,32.76,32.85,32.74,32.76,43367.0
2017-02-27 14:10:00,32.76,32.76,32.67,32.73,29849.0,32.76,32.76,32.67,32.73,29849.0
2017-02-27 14:20:00,32.73,32.95,32.71,32.94,81362.0,32.73,32.95,32.71,32.94,81362.0
2017-02-27 14:30:00,32.93,32.93,32.73,32.89,53570.0,32.93,32.93,32.73,32.89,53570.0
2017-02-27 14:40:00,32.9,32.9,32.76,32.77,43695.0,32.9,32.9,32.76,32.77,43695.0
2017-02-27 14:50:00,32.77,32.83,32.66,32.79,44334.0,32.77,32.83,32.66,32.79,44334.0
2017-02-27 15:00:00,32.78,32.9,32.74,32.83,61532.0,32.78,32.9,32.74,32.83,61532.0
2017-02-27 15:10:00,32.83,32.9,32.83,32.87,59941.0,32.83,32.9,32.83,32.87,59941.0
2017-02-27 15:20:00,32.86,32.89,32.84,32.88,72580.0,32.86,32.89,32.84,32.88,72580.0
2017-02-27 15:30:00,32.88,32.91,32.71,32.71,91948.0,32.88,32.91,32.71,32.71,91948.0
2017-02-27 15:40:00,32.72,32.72,32.55,32.58,164410.0,32.72,32.72,32.55,32.58,164410.0
2017-02-27 15:50:00,32.58,32.69,32.53,32.69,250582.0,32.58,32.69,32.53,32.69,250582.0
2017-02-28 09:30:00,32.13,32.4,31.91,31.91,65036.0,32.13,32.4,31.91,31.91,65036.0
2017-02-28 09:40:00,31.92,32.16,31.56,31.56,78198.0,31.92,32.16,31.56,31.56,78198.0
2017-02-28 09:50:00,31.55,31.76,31.48,31.56,114693.0,31.55,31.76,31.48,31.56,114693.0
2017-02-28 10:00:00,31.55,31.68,31.35,31.45,104664.0,31.55,31.68,31.35,31.45,104664.0
2017-02-28 10:10:00,31.5,31.68,31.4,31.57,46762.0,31.5,31.68,31.4,31.57,46762.0
2017-02-28 10:20:00,31.57,31.72,31.54,31.71,41863.0,31.57,31.72,31.54,31.71,41863.0
2017-02-28 10:30:00,31.72,31.77,31.65,31.72,46693.0,31.72,31.77,31.65,31.72,46693.0
2017-02-28 10:40:00,31.69,31.87,31.64,31.8,59438.0,31.69,31.87,31.64,31.8,59438.0
2017-02-28 10:50:00,31.79,31.94,31.72,31.92,39277.0,31.79,31.94,31.72,31.92,39277.0
2017-02-28 11:00:00,31.9,31.91,31.59,31.59,117879.0,31.9,31.91,31.59,31.59,117879.0
2017-02-28 11:10:00,31.59,31.7,31.5,31.59,90134.0,31.59,31.7,31.5,31.59,90134.0
2017-02-28 11:20:00,31.6,31.75,31.6,31.69,31081.0,31.6,31.75,31.6,31.69,31081.0
2017-02-28 11:30:00,31.68,31.69,31.42,31.42,31635.0,31.68,31.69,31.42,31.42,31635.0
2017-02-28 11:40:00,31.42,31.43,31.23,31.3,86496.0,31.42,31.43,31.23,31.3,86496.0
2017-02-28 11:50:00,31.31,31.31,31.19,31.24,55488.0,31.31,31.31,31.19,31.24,55488.0
2017-02-28 12:00:00,31.25,31.33,31.21,31.28,44361.0,31.25,31.33,31.21,31.28,44361.0
2017-02-28 12:10:00,31.26,31.31,31.09,31.13,39029.0,31.26,31.31,31.09,31.13,39029.0
2017-02-28 12:20:00,31.13,31.14,30.95,30.97,77358.0,31.13,31.14,30.95,30.97,77358.0
2017-02-28 12:30:00,30.96,30.96,30.83,30.89,35639.0,30.96,30.96,30.83,30.89,35639.0
2017-02-28 12:40:00,30.88,31.03,30.83,31.01,28290.0,30.88,31.03,30.83,31.01,28290.0
2017-02-28 12:50:00,30.99,31.19,30.96,31.16,38988.0,30.99,31.19,30.96,31.16,38988.0
2017-02-28 13:00:00,31.14,31.2,31.09,31.15,15071.0,31.14,31.2,31.09,31.15,15071.0
2017-02-28 13:10:00,31.13,31.19,31.12,31.16,13724.0,31.13,31.19,31.12,31.16,13724.0
2017-02-28 13:20:00,31.16,31.23,31.02,31.02,40218.0,31.16,31.23,31.02,31.02,40218.0
2017-02-28 13:30:00,31.03,31.07,30.91,30.92,20684.0,31.03,31.07,30.91,30.92,20684.0
2017-02-28 13:40:00,30.91,31.0,30.84,30.97,44161.0,30.91,31.0,30.84,30.97,44161.0
2017-02-28 13:50:00,31.0,31.06,30.92,31.02,64795.0,31.0,31.06,30.92,31.02,64795.0
2017-02-28 14:00:00,31.01,31.02,30.65,30.67,61271.0,31.01,31.02,30.65,30.67,61271.0
2017-02-28 14:10:00,30.66,30.73,30.64,30.7,47146.0,30.66,30.73,30.64,30.7,47146.0
2017-02-28 14:20:00,30.69,30.79,30.64,30.69,95799.0,30.69,30.79,30.64,30.69,95799.0
2017-02-28 14:30:00,30.69,30.78,30.66,30.66,64541.0,30.69,30.78,30.66,30.66,64541.0
2017-02-28 14:40:00,30.66,30.71,30.65,30.7,33085.0,30.66,30.71,30.65,30.7,33085.0
2017-02-28 14:50:00,30.69,30.79,30.61,30.79,44056.0,30.69,30.79,30.61,30.79,44056.0
2017-02-28 15:00:00,30.76,30.86,30.7,30.82,165923.0,30.76,30.86,30.7,30.82,165923.0
2017-02-28 15:10:00,30.81,30.88,30.77,30.79,56188.0,30.81,30.88,30.77,30.79,56188.0
2017-02-28 15:20:00,30.79,30.96,30.76,30.82,66799.0,30.79,30.96,30.76,30.82,66799.0
2017-02-28 15:30:00,30.82,30.89,30.71,30.78,61416.0,30.82,30.89,30.71,30.78,61416.0
2017-02-28 15:40:00,30.76,30.76,30.61,30.61,76821.0,30.76,30.76,30.61,30.61,76821.0
2017-02-28 15:50:00,30.62,30.68,30.23,30.44,432474.0,30.62,30.68,30.23,30.44,432474.0
2017-03-01 09:30:00,30.82,31.4,30.71,31.11,126809.0,30.82,31.4,30.71,31.11,126809.0
2017-03-01 09:40:00,31.1,31.13,30.83,31.0,49656.0,31.1,31.13,30.83,31.0,49656.0
2017-03-01 09:50:00,31.0,31.18,30.61,30.79,61242.0,31.0,31.18,30.61,30.79,61242.0
2017-03-01 10:00:00,30.76,30.93,30.67,30.78,57046.0,30.76,30.93,30.67,30.78,57046.0
2017-03-01 10:10:00,30.75,30.95,30.71,30.88,92811.0,30.75,30.95,30.71,30.88,92811.0
2017-03-01 10:20:00,30.85,30.96,30.72,30.95,49846.0,30.85,30.96,30.72,30.95,49846.0
2017-03-01 10:30:00,30.93,30.93,30.75,30.84,64856.0,30.93,30.93,30.75,30.84,64856.0
2017-03-01 10:40:00,30.85,30.96,30.78,30.82,49654.0,30.85,30.96,30.78,30.82,49654.0
2017-03-01 10:50:00,30.81,30.84,30.65,30.84,63443.0,30.81,30.84,30.65,30.84,63443.0
2017-03-01 11:00:00,30.82,30.89,30.5,30.58,56533.0,30.82,30.89,30.5,30.58,56533.0
2017-03-01 11:10:00,30.56,30.64,30.38,30.43,57222.0,30.56,30.64,30.38,30.43,57222.0
2017-03-01 11:20:00,30.41,30.42,30.05,30.22,62774.0,30.41,30.42,30.05,30.22,62774.0
2017-03-01 11:30:00,30.21,30.25,29.86,29.94,63898.0,30.21,30.25,29.86,29.94,63898.0
2017-03-01 11:40:00,29.92,30.25,29.89,30.17,89977.0,29.92,30.25,29.89,30.17,89977.0
2017-03-01 11:50:00,30.2,30.23,30.02,30.03,31945.0,30.2,30.23,30.02,30.03,31945.0
2017-03-01 12:00:00,30.04,30.21,29.99,30.04,53841.0,30.04,30.21,29.99,30.04,53841.0
2017-03-01 12:10:00,30.04,30.11,29.99,30.07,41859.0,30.04,30.11,29.99,30.07,41859.0
2017-03-01 12:20:00,30.06,30.09,29.99,30.06,30911.0,30.06,30.09,29.99,30.06,30911.0
2017-03-01 12:30:00,30.06,30.09,29.99,30.02,28846.0,30.06,30.09,29.99,30.02,28846.0
2017-03-01 12:40:00,30.02,30.08,30.01,30.05,18030.0,30.02,30.08,30.01,30.05,18030.0
2017-03-01 12:50:00,30.05,30.35,29.98,30.33,34862.0,30.05,30.35,29.98,30.33,34862.0
2017-03-01 13:00:00,30.32,30.32,30.15,30.16,41293.0,30.32,30.32,30.15,30.16,41293.0
2017-03-01 13:10:00,30.15,30.18,30.05,30.15,46634.0,30.15,30.18,30.05,30.15,46634.0
2017-03-01 13:20:00,30.15,30.28,30.15,30.22,20558.0,30.15,30.28,30.15,30.22,20558.0
2017-03-01 13:30:00,30.21,30.25,30.17,30.2,31531.0,30.21,30.25,30.17,30.2,31531.0
2017-03-01 13:40:00,30.21,30.22,30.09,30.09,39227.0,30.21,30.22,30.09,30.09,39227.0
2017-03-01 13:50:00,30.1,30.14,30.0,30.02,28038.0,30.1,30.14,30.0,30.02,28038.0
2017-03-01 14:00:00,30.03,30.05,29.96,30.03,51792.0,30.03,30.05,29.96,30.03,51792.0
2017-03-01 14:10:00,30.03,30.06,29.89,29.89,44952.0,30.03,30.06,29.89,29.89,44952.0
2017-03-01 14:20:00,29.88,29.97,29.87,29.9,34066.0,29.88,29.97,29.87,29.9,34066.0
2017-03-01 14:30:00,29.9,30.02,29.89,29.99,38594.0,29.9,30.02,29.89,29.99,38594.0
2017-03-01 14:40:00,29.99,30.02,29.97,30.01,34714.0,29.99,30.02,29.97,30.01,34714.0
2017-03-01 14:50:00,30.01,30.05,29.92,29.93,67828.0,30.01,30.05,29.92,29.93,67828.0
2017-03-01 15:00:00,29.94,30.09,29.94,30.03,40843.0,29.94,30.09,29.94,30.03,40843.0
2017-03-01 15:10:00,30.03,30.16,30.03,30.16,46884.0,30.03,30.16,30.03,30.16,46884.0
2017-03-01 15:20:00,30.17,30.2,29.88,29.96,101967.0,30.17,30.2,29.88,29.96,101967.0
2017-03-01 15:30:00,29.96,30.03,29.96,30.03,183286.0,29.96,30.03,29.96,30.03,183286.0
2017-03-01 15:40:00,30.03,30.08,29.99,30.07,93266.0,30.03,30.08,29.99,30.07,93266.0
2017-03-01 15:50:00,30.07,30.11,30.0,30.03,139656.0,30.07,30.11,30.0,30.03,139656.0
2017-03-02 09:30:00,30.0,30.44,29.98,30.41,39332.0,30.0,30.44,29.98,30.41,39332.0
2017-03-02 09:40:00,30.46,30.53,30.22,30.26,52165.0,30.46,30.53,30.22,30.26,52165.0
2017-03-02 09:50:00,30.22,30.22,30.02,30.14,50729.0,30.22,30.22,30.02,30.14,50729.0
2017-03-02 10:00:00,30.12,30.16,30.0,30.11,30990.0,30.12,30.16,30.0,30.11,30990.0
2017-03-02 10:10:00,30.12,30.14,30.01,30.1,12154.0,30.12,30.14,30.01,30.1,12154.0
2017-03-02 10:20:00,30.14,30.16,30.0,30.16,16733.0,30.14,30.16,30.0,30.16,16733.0
2017-03-02 10:30:00,30.16,30.33,30.14,30.25,19850.0,30.16,30.33,30.14,30.25,19850.0
2017-03-02 10:40:00,30.26,30.32,30.15,30.26,45570.0,30.26,30.32,30.15,30.26,45570.0
2017-03-02 10:50:00,30.29,30.32,30.0,30.01,37125.0,30.29,30.32,30.0,30.01,37125.0
2017-03-02 11:00:00,30.02,30.15,30.0,30.12,27110.0,30.02,30.15,30.0,30.12,27110.0
2017-03-02 11:10:00,30.1,30.15,30.02,30.11,18996.0,30.1,30.15,30.02,30.11,18996.0
2017-03-02 11:20:00,30.12,30.16,30.05,30.08,12750.0,30.12,30.16,30.05,30.08,12750.0
2017-03-02 11:30:00,30.07,30.2,30.05,30.12,16332.0,30.07,30.2,30.05,30.12,16332.0
2017-03-02 11:40:00,30.12,30.23,30.06,30.2,13062.0,30.12,30.23,30.06,30.2,13062.0
2017-03-02 11:50:00,30.21,30.29,30.16,30.29,9815.0,30.21,30.29,30.16,30.29,9815.0
2017-03-02 12:00:00,30.29,30.37,30.29,30.32,10609.0,30.29,30.37,30.29,30.32,10609.0
2017-03-02 12:10:00,30.3,30.32,30.18,30.19,33655.0,30.3,30.32,30.18,30.19,33655.0
2017-03-02 12:20:00,30.19,30.23,30.13,30.13,12283.0,30.19,30.23,30.13,30.13,12283.0
2017-03-02 12:30:00,30.15,30.26,30.13,30.23,7293.0,30.15,30.26,30.13,30.23,7293.0
2017-03-02 12:40:00,30.23,30.38,30.22,30.33,9602.0,30.23,30.38,30.22,30.33,9602.0
2017-03-02 12:50:00,30.33,30.43,30.33,30.41,19704.0,30.33,30.43,30.33,30.41,19704.0
2017-03-02 13:00:00,30.41,30.48,30.38,30.43,9019.0,30.41,30.48,30.38,30.43,9019.0
2017-03-02 13:10:00,30.44,30.53,30.44,30.53,11089.0,30.44,30.53,30.44,30.53,11089.0
2017-03-02 13:20:00,30.53,30.57,30.48,30.56,59773.0,30.53,30.57,30.48,30.56,59773.0
2017-03-02 13:30:00,30.55,30.72,30.55,30.68,38152.0,30.55,30.72,30.55,30.68,38152.0
2017-03-02 13:40:00,30.68,30.8,30.67,30.73,22082.0,30.68,30.8,30.67,30.73,22082.0
2017-03-02 13:50:00,30.73,31.04,30.71,30.86,73448.0,30.73,31.04,30.71,30.86,73448.0
2017-03-02 14:00:00,30.86,30.94,30.76,30.92,64951.0,30.86,30.94,30.76,30.92,64951.0
2017-03-02 14:10:00,30.92,31.07,30.89,31.04,21298.0,30.92,31.07,30.89,31.04,21298.0
2017-03-02 14:20:00,31.05,31.12,31.02,31.1,36699.0,31.05,31.12,31.02,31.1,36699.0
2017-03-02 14:30:00,31.09,31.16,31.05,31.15,62936.0,31.09,31.16,31.05,31.15,62936.0
2017-03-02 14:40:00,31.16,31.23,31.14,31.2,27220.0,31.16,31.23,31.14,31.2,27220.0
2017-03-02 14:50:00,31.2,31.23,31.11,31.16,33614.0,31.2,31.23,31.11,31.16,33614.0
2017-03-02 15:00:00,31.15,31.18,31.12,31.14,21272.0,31.15,31.18,31.12,31.14,21272.0
2017-03-02 15:10:00,31.14,31.17,31.08,31.13,41650.0,31.14,31.17,31.08,31.13,41650.0
2017-03-02 15:20:00,31.13,31.27,31.12,31.26,35653.0,31.13,31.27,31.12,31.26,35653.0
2017-03-02 15:30:00,31.25,31.29,31.22,31.25,33020.0,31.25,31.29,31.22,31.25,33020.0
2017-03-02 15:40:00,31.26,31.35,31.18,31.21,69700.0,31.26,31.35,31.18,31.21,69700.0
2017-03-02 15:50:00,31.2,31.22,31.11,31.21,104773.0,31.2,31.22,31.11,31.21,104773.0
2017-03-03 09:30:00,31.02,31.58,31.02,31.14,43138.0,31.02,31.58,31.02,31.14,43138.0
2017-03-03 09:40:00,31.13,31.19,30.83,31.04,46028.0,31.13,31.19,30.83,31.04,46028.0
2017-03-03 09:50:00,31.06,31.11,30.76,30.82,55021.0,31.06,31.11,30.76,30.82,55021.0
2017-03-03 10:00:00,30.82,31.0,30.76,30.9,47646.0,30.82,31.0,30.76,30.9,47646.0
2017-03-03 10:10:00,30.9,31.13,30.89,30.91,30805.0,30.9,31.13,30.89,30.91,30805.0
2017-03-03 10:20:00,30.93,31.17,30.88,31.12,25077.0,30.93,31.17,30.88,31.12,25077.0
2017-03-03 10:30:00,31.11,31.13,30.85,30.95,38889.0,31.11,31.13,30.85,30.95,38889.0
2017-03-03 10:40:00,30.94,31.17,30.93,31.04,32029.0,30.94,31.17,30.93,31.04,32029.0
2017-03-03 10:50:00,31.02,31.13,30.93,30.96,31855.0,31.02,31.13,30.93,30.96,31855.0
2017-03-03 11:00:00,30.98,31.14,30.88,31.14,24906.0,30.98,31.14,30.88,31.14,24906.0
2017-03-03 11:10:00,31.16,31.33,31.08,31.18,72360.0,31.16,31.33,31.08,31.18,72360.0
2017-03-03 11:20:00,31.18,31.22,31.1,31.19,52626.0,31.18,31.22,31.1,31.19,52626.0
2017-03-03 11:30:00,31.18,31.18,30.87,31.05,30392.0,31.18,31.18,30.87,31.05,30392.0
2017-03-03 11:40:00,31.04,31.09,30.88,31.08,30392.0,31.04,31.09,30.88,31.08,30392.0
2017-03-03 11:50:00,31.07,31.18,30.99,31.05,41452.0,31.07,31.18,30.99,31.05,41452.0
2017-03-03 12:00:00,31.04,31.26,31.0,31.16,19932.0,31.04,31.26,31.0,31.16,19932.0
2017-03-03 12:10:00,31.16,31.24,31.1,31.15,22806.0,31.16,31.24,31.1,31.15,22806.0
2017-03-03 12:20:00,31.16,31.34,31.15,31.31,19382.0,31.16,31.34,31.15,31.31,19382.0
2017-03-03 12:30:00,31.31,31.41,31.28,31.4,23616.0,31.31,31.41,31.28,31.4,23616.0
2017-03-03 12:40:00,31.38,31.42,31.32,31.41,22790.0,31.38,31.42,31.32,31.41,22790.0
2017-03-03 12:50:00,31.41,31.44,31.11,31.14,58237.0,31.41,31.44,31.11,31.14,58237.0
2017-03-03 13:00:00,31.13,31.14,31.0,31.06,28491.0,31.13,31.14,31.0,31.06,28491.0
2017-03-03 13:10:00,31.06,31.12,31.02,31.12,20227.0,31.06,31.12,31.02,31.12,20227.0
2017-03-03 13:20:00,31.13,31.14,31.0,31.05,52093.0,31.13,31.14,31.0,31.05,52093.0
2017-03-03 13:30:00,31.05,31.1,31.0,31.02,12642.0,31.05,31.1,31.0,31.02,12642.0
2017-03-03 13:40:00,31.02,31.08,31.02,31.07,18836.0,31.02,31.08,31.02,31.07,18836.0
2017-03-03 13:50:00,31.07,31.08,31.0,31.0,20974.0,31.07,31.08,31.0,31.0,20974.0
2017-03-03 14:00:00,31.0,31.04,30.99,31.0,19357.0,31.0,31.04,30.99,31.0,19357.0
2017-03-03 14:10:00,31.0,31.03,30.99,31.01,29242.0,31.0,31.03,30.99,31.01,29242.0
2017-03-03 14:20:00,31.01,31.04,30.99,31.02,13306.0,31.01,31.04,30.99,31.02,13306.0
2017-03-03 14:30:00,31.02,31.09,31.02,31.08,12394.0,31.02,31.09,31.02,31.08,12394.0
2017-03-03 14:40:00,31.08,31.09,31.01,31.02,12250.0,31.08,31.09,31.01,31.02,12250.0
2017-03-03 14:50:00,31.02,31.07,30.97,31.02,21906.0,31.02,31.07,30.97,31.02,21906.0
2017-03-03 15:00:00,31.0,31.06,31.0,31.05,35363.0,31.0,31.06,31.0,31.05,35363.0
2017-03-03 15:10:00,31.04,31.04,31.01,31.04,17453.0,31.04,31.04,31.01,31.04,17453.0
2017-03-03 15:20:00,31.03,31.27,31.01,31.27,36481.0,31.03,31.27,31.01,31.27,36481.0
2017-03-03 15:30:00,31.26,31.38,31.21,31.38,42534.0,31.26,31.38,31.21,31.38,42534.0
2017-03-03 15:40:00,31.38,31.47,31.25,31.28,76278.0,31.38,31.47,31.25,31.28,76278.0
2017-03-03 15:50:00,31.28,31.32,31.23,31.23,103463.0,31.28,31.32,31.23,31.23,103463.0
2017-03-06 09:30:00,31.21,31.21,30.5,30.6,262279.0,31.21,31.21,30.5,30.6,262279.0
2017-03-06 09:40:00,30.58,30.89,30.55,30.89,54251.0,30.58,30.89,30.55,30.89,54251.0
2017-03-06 09:50:00,30.9,31.06,30.82,31.06,112522.0,30.9,31.06,30.82,31.06,112522.0
2017-03-06 10:00:00,31.06,31.06,30.98,31.01,42245.0,31.06,31.06,30.98,31.01,42245.0
2017-03-06 10:10:00,31.0,31.07,31.0,31.0,39174.0,31.0,31.07,31.0,31.0,39174.0
2017-03-06 10:20:00,31.02,31.09,30.99,31.01,55408.0,31.02,31.09,30.99,31.01,55408.0
2017-03-06 10:30:00,31.01,31.04,30.99,31.02,55811.0,31.01,31.04,30.99,31.02,55811.0
2017-03-06 10:40:00,31.02,31.06,30.91,31.0,35361.0,31.02,31.06,30.91,31.0,35361.0
2017-03-06 10:50:00,31.01,31.06,30.97,31.02,25507.0,31.01,31.06,30.97,31.02,25507.0
2017-03-06 11:00:00,31.01,31.05,31.0,31.0,63076.0,31.01,31.05,31.0,31.0,63076.0
2017-03-06 11:10:00,30.99,31.06,30.99,31.05,31337.0,30.99,31.06,30.99,31.05,31337.0
2017-03-06 11:20:00,31.02,31.05,31.0,31.03,15227.0,31.02,31.05,31.0,31.03,15227.0
2017-03-06 11:30:00,31.03,31.06,31.0,31.02,32109.0,31.03,31.06,31.0,31.02,32109.0
2017-03-06 11:40:00,31.02,31.11,31.02,31.1,23474.0,31.02,31.11,31.02,31.1,23474.0
2017-03-06 11:50:00,31.11,31.19,31.09,31.19,37366.0,31.11,31.19,31.09,31.19,37366.0
2017-03-06 12:00:00,31.18,31.29,31.18,31.29,57230.0,31.18,31.29,31.18,31.29,57230.0
2017-03-06 12:10:00,31.29,31.36,31.23,31.3,46558.0,31.29,31.36,31.23,31.3,46558.0
2017-03-06 12:20:00,31.3,31.34,31.25,31.29,32972.0,31.3,31.34,31.25,31.29,32972.0
2017-03-06 12:30:00,31.3,31.31,31.15,31.15,85314.0,31.3,31.31,31.15,31.15,85314.0
2017-03-06 12:40:00,31.16,31.19,31.15,31.15,22038.0,31.16,31.19,31.15,31.15,22038.0
2017-03-06 12:50:00,31.16,31.18,31.15,31.15,14246.0,31.16,31.18,31.15,31.15,14246.0
2017-03-06 13:00:00,31.16,31.22,31.16,31.21,15613.0,31.16,31.22,31.16,31.21,15613.0
2017-03-06 13:10:00,31.22,31.44,31.22,31.42,29434.0,31.22,31.44,31.22,31.42,29434.0
2017-03-06 13:20:00,31.37,31.45,31.32,31.34,28317.0,31.37,31.45,31.32,31.34,28317.0
2017-03-06 13:30:00,31.36,31.52,31.36,31.49,28185.0,31.36,31.52,31.36,31.49,28185.0
2017-03-06 13:40:00,31.5,32.13,31.5,31.94,159078.0,31.5,32.13,31.5,31.94,159078.0
2017-03-06 13:50:00,31.94,31.97,31.76,31.79,94327.0,31.94,31.97,31.76,31.79,94327.0
2017-03-06 14:00:00,31.8,31.88,31.77,31.82,53469.0,31.8,31.88,31.77,31.82,53469.0
2017-03-06 14:10:00,31.84,31.99,31.84,31.96,96791.0,31.84,31.99,31.84,31.96,96791.0
2017-03-06 14:20:00,31.98,31.98,31.84,31.95,58399.0,31.98,31.98,31.84,31.95,58399.0
2017-03-06 14:30:00,31.95,32.04,31.93,31.99,90424.0,31.95,32.04,31.93,31.99,90424.0
2017-03-06 14:40:00,31.98,32.02,31.83,31.98,70498.0,31.98,32.02,31.83,31.98,70498.0
2017-03-06 14:50:00,31.98,32.0,31.82,31.93,56004.0,31.98,32.0,31.82,31.93,56004.0
2017-03-06 15:00:00,31.94,32.04,31.87,31.99,88331.0,31.94,32.04,31.87,31.99,88331.0
2017-03-06 15:10:00,31.98,32.05,31.88,32.01,98626.0,31.98,32.05,31.88,32.01,98626.0
2017-03-06 15:20:00,32.0,32.1,31.99,32.05,60662.0,32.0,32.1,31.99,32.05,60662.0
2017-03-06 15:30:00,32.04,32.07,32.0,32.02,38298.0,32.04,32.07,32.0,32.02,38298.0
2017-03-06 15:40:00,32.02,32.04,31.99,32.01,90367.0,32.02,32.04,31.99,32.01,90367.0
2017-03-06 15:50:00,32.01,32.01,31.87,31.9,145649.0,32.01,32.01,31.87,31.9,145649.0
2017-03-07 09:30:00,31.65,31.85,31.45,31.6,31930.0,31.65,31.85,31.45,31.6,31930.0
2017-03-07 09:40:00,31.52,31.75,31.44,31.66,44043.0,31.52,31.75,31.44,31.66,44043.0
2017-03-07 09:50:00,31.64,31.79,31.41,31.44,32790.0,31.64,31.79,31.41,31.44,32790.0
2017-03-07 10:00:00,31.45,31.63,31.43,31.55,43786.0,31.45,31.63,31.43,31.55,43786.0
2017-03-07 10:10:00,31.57,31.62,31.5,31.6,10186.0,31.57,31.62,31.5,31.6,10186.0
2017-03-07 10:20:00,31.57,31.83,31.56,31.8,15427.0,31.57,31.83,31.56,31.8,15427.0
2017-03-07 10:30:00,31.83,31.85,31.58,31.71,26400.0,31.83,31.85,31.58,31.71,26400.0
2017-03-07 10:40:00,31.72,31.86,31.67,31.68,19808.0,31.72,31.86,31.67,31.68,19808.0
2017-03-07 10:50:00,31.68,31.68,31.52,31.58,24804.0,31.68,31.68,31.52,31.58,24804.0
2017-03-07 11:00:00,31.58,31.77,31.49,31.77,48851.0,31.58,31.77,31.49,31.77,48851.0
2017-03-07 11:10:00,31.79,31.85,31.76,31.8,43511.0,31.79,31.85,31.76,31.8,43511.0
2017-03-07 11:20:00,31.8,31.87,31.75,31.76,22127.0,31.8,31.87,31.75,31.76,22127.0
2017-03-07 11:30:00,31.75,31.82,31.75,31.76,26098.0,31.75,31.82,31.75,31.76,26098.0
2017-03-07 11:40:00,31.76,31.92,31.75,31.85,21388.0,31.76,31.92,31.75,31.85,21388.0
2017-03-07 11:50:00,31.89,31.99,31.87,31.9,16137.0,31.89,31.99,31.87,31.9,16137.0
2017-03-07 12:00:00,31.9,31.97,31.83,31.96,27824.0,31.9,31.97,31.83,31.96,27824.0
2017-03-07 12:10:00,31.93,31.95,31.86,31.89,22969.0,31.93,31.95,31.86,31.89,22969.0
2017-03-07 12:20:00,31.9,32.03,31.87,32.02,30685.0,31.9,32.03,31.87,32.02,30685.0
2017-03-07 12:30:00,32.04,32.12,31.98,32.11,70005.0,32.04,32.12,31.98,32.11,70005.0
2017-03-07 12:40:00,32.12,32.23,32.01,32.04,60454.0,32.12,32.23,32.01,32.04,60454.0
2017-03-07 12:50:00,32.05,32.22,31.95,32.1,68886.0,32.05,32.22,31.95,32.1,68886.0
2017-03-07 13:00:00,32.08,32.2,32.07,32.18,45690.0,32.08,32.2,32.07,32.18,45690.0
2017-03-07 13:10:00,32.2,32.29,32.19,32.22,39795.0,32.2,32.29,32.19,32.22,39795.0
2017-03-07 13:20:00,32.22,32.32,32.2,32.31,38458.0,32.22,32.32,32.2,32.31,38458.0
2017-03-07 13:30:00,32.32,32.51,32.31,32.43,66789.0,32.32,32.51,32.31,32.43,66789.0
2017-03-07 13:40:00,32.43,32.58,32.4,32.53,43251.0,32.43,32.58,32.4,32.53,43251.0
2017-03-07 13:50:00,32.53,32.57,32.49,32.56,32279.0,32.53,32.57,32.49,32.56,32279.0
2017-03-07 14:00:00,32.55,32.55,32.35,32.48,48032.0,32.55,32.55,32.35,32.48,48032.0
2017-03-07 14:10:00,32.48,32.54,32.47,32.49,18810.0,32.48,32.54,32.47,32.49,18810.0
2017-03-07 14:20:00,32.49,32.52,32.48,32.5,20621.0,32.49,32.52,32.48,32.5,20621.0
2017-03-07 14:30:00,32.51,32.53,32.49,32.51,63264.0,32.51,32.53,32.49,32.51,63264.0
2017-03-07 14:40:00,32.5,32.56,32.5,32.51,30880.0,32.5,32.56,32.5,32.51,30880.0
2017-03-07 14:50:00,32.51,32.62,32.51,32.57,45047.0,32.51,32.62,32.51,32.57,45047.0
2017-03-07 15:00:00,32.58,32.64,32.54,32.62,40729.0,32.58,32.64,32.54,32.62,40729.0
2017-03-07 15:10:00,32.62,32.72,32.59,32.62,103317.0,32.62,32.72,32.59,32.62,103317.0
2017-03-07 15:20:00,32.64,32.65,32.56,32.56,39295.0,32.64,32.65,32.56,32.56,39295.0
2017-03-07 15:30:00,32.56,32.56,32.38,32.38,81154.0,32.56,32.56,32.38,32.38,81154.0
2017-03-07 15:40:00,32.39,32.51,32.3,32.4,90740.0,32.39,32.51,32.3,32.4,90740.0
2017-03-07 15:50:00,32.4,32.46,32.34,32.39,149007.0,32.4,32.46,32.34,32.39,149007.0
2017-03-08 09:30:00,32.69,32.99,32.65,32.75,80356.0,32.69,32.99,32.65,32.75,80356.0
2017-03-08 09:40:00,32.7,33.14,32.66,33.09,63216.0,32.7,33.14,32.66,33.09,63216.0
2017-03-08 09:50:00,33.11,33.22,32.75,33.03,89748.0,33.11,33.22,32.75,33.03,89748.0
2017-03-08 10:00:00,33.03,33.18,32.89,33.09,93015.0,33.03,33.18,32.89,33.09,93015.0
2017-03-08 10:10:00,33.08,33.46,32.97,33.3,83724.0,33.08,33.46,32.97,33.3,83724.0
2017-03-08 10:20:00,33.31,33.55,33.29,33.42,108465.0,33.31,33.55,33.29,33.42,108465.0
2017-03-08 10:30:00,33.43,33.83,33.27,33.7,149181.0,33.43,33.83,33.27,33.7,149181.0
2017-03-08 10:40:00,33.69,33.71,33.36,33.53,78784.0,33.69,33.71,33.36,33.53,78784.0
2017-03-08 10:50:00,33.55,33.88,33.47,33.85,37323.0,33.55,33.88,33.47,33.85,37323.0
2017-03-08 11:00:00,33.83,33.96,33.62,33.69,112785.0,33.83,33.96,33.62,33.69,112785.0
2017-03-08 11:10:00,33.65,33.73,33.53,33.56,32503.0,33.65,33.73,33.53,33.56,32503.0
2017-03-08 11:20:00,33.59,33.84,33.51,33.55,82210.0,33.59,33.84,33.51,33.55,82210.0
2017-03-08 11:30:00,33.54,33.55,33.2,33.35,43637.0,33.54,33.55,33.2,33.35,43637.0
2017-03-08 11:40:00,33.3,33.41,33.3,33.32,20799.0,33.3,33.41,33.3,33.32,20799.0
2017-03-08 11:50:00,33.31,33.42,33.17,33.25,40915.0,33.31,33.42,33.17,33.25,40915.0
2017-03-08 12:00:00,33.22,33.34,33.09,33.27,29269.0,33.22,33.34,33.09,33.27,29269.0
2017-03-08 12:10:00,33.26,33.29,33.07,33.11,21774.0,33.26,33.29,33.07,33.11,21774.0
2017-03-08 12:20:00,33.11,33.15,32.98,33.0,20712.0,33.11,33.15,32.98,33.0,20712.0
2017-03-08 12:30:00,33.0,33.04,32.88,32.99,19993.0,33.0,33.04,32.88,32.99,19993.0
2017-03-08 12:40:00,33.01,33.1,32.99,33.01,8936.0,33.01,33.1,32.99,33.01,8936.0
2017-03-08 12:50:00,33.04,33.16,33.0,33.16,15321.0,33.04,33.16,33.0,33.16,15321.0
2017-03-08 13:00:00,33.13,33.3,33.13,33.3,22952.0,33.13,33.3,33.13,33.3,22952.0
2017-03-08 13:10:00,33.32,33.63,33.29,33.62,48423.0,33.32,33.63,33.29,33.62,48423.0
2017-03-08 13:20:00,33.6,33.67,33.32,33.43,37648.0,33.6,33.67,33.32,33.43,37648.0
2017-03-08 13:30:00,33.46,33.62,33.46,33.6,27048.0,33.46,33.62,33.46,33.6,27048.0
2017-03-08 13:40:00,33.6,33.63,33.4,33.55,45386.0,33.6,33.63,33.4,33.55,45386.0
2017-03-08 13:50:00,33.51,33.63,33.26,33.32,134838.0,33.51,33.63,33.26,33.32,134838.0
2017-03-08 14:00:00,33.3,33.53,33.29,33.3,47507.0,33.3,33.53,33.29,33.3,47507.0
2017-03-08 14:10:00,33.31,33.36,33.2,33.26,27192.0,33.31,33.36,33.2,33.26,27192.0
2017-03-08 14:20:00,33.26,33.41,33.06,33.38,30675.0,33.26,33.41,33.06,33.38,30675.0
2017-03-08 14:30:00,33.38,33.51,33.34,33.44,18363.0,33.38,33.51,33.34,33.44,18363.0
2017-03-08 14:40:00,33.48,33.55,33.38,33.48,29436.0,33.48,33.55,33.38,33.48,29436.0
2017-03-08 14:50:00,33.48,33.62,33.37,33.48,34186.0,33.48,33.62,33.37,33.48,34186.0
2017-03-08 15:00:00,33.48,33.56,33.46,33.53,13968.0,33.48,33.56,33.46,33.53,13968.0
2017-03-08 15:10:00,33.54,33.68,33.54,33.6,44138.0,33.54,33.68,33.54,33.6,44138.0
2017-03-08 15:20:00,33.59,33.59,33.39,33.41,29078.0,33.59,33.59,33.39,33.41,29078.0
2017-03-08 15:30:00,33.4,33.46,33.28,33.33,54642.0,33.4,33.46,33.28,33.33,54642.0
2017-03-08 15:40:00,33.31,33.52,33.31,33.51,81457.0,33.31,33.52,33.31,33.51,81457.0
2017-03-08 15:50:00,33.52,33.64,33.5,33.53,146802.0,33.52,33.64,33.5,33.53,146802.0
2017-03-09 09:30:00,33.54,33.54,32.86,33.4,35767.0,33.54,33.54,32.86,33.4,35767.0
2017-03-09 09:40:00,33.4,33.57,33.25,33.48,12258.0,33.4,33.57,33.25,33.48,12258.0
2017-03-09 09:50:00,33.55,33.56,33.3,33.31,37461.0,33.55,33.56,33.3,33.31,37461.0
2017-03-09 10:00:00,33.31,33.4,33.27,33.34,26857.0,33.31,33.4,33.27,33.34,26857.0
2017-03-09 10:10:00,33.34,33.37,33.21,33.21,12200.0,33.34,33.37,33.21,33.21,12200.0
2017-03-09 10:20:00,33.24,33.24,32.86,32.93,33822.0,33.24,33.24,32.86,32.93,33822.0
2017-03-09 10:30:00,32.94,33.13,32.91,33.0,34434.0,32.94,33.13,32.91,33.0,34434.0
2017-03-09 10:40:00,33.02,33.03,32.7,32.75,29624.0,33.02,33.03,32.7,32.75,29624.0
2017-03-09 10:50:00,32.72,33.0,32.72,32.97,13008.0,32.72,33.0,32.72,32.97,13008.0
2017-03-09 11:00:00,32.97,32.98,32.75,32.93,46686.0,32.97,32.98,32.75,32.93,46686.0
2017-03-09 11:10:00,32.97,33.27,32.93,33.27,18682.0,32.97,33.27,32.93,33.27,18682.0
2017-03-09 11:20:00,33.27,33.53,33.21,33.51,43539.0,33.27,33.53,33.21,33.51,43539.0
2017-03-09 11:30:00,33.52,33.54,33.35,33.41,29615.0,33.52,33.54,33.35,33.41,29615.0
2017-03-09 11:40:00,33.41,33.51,33.35,33.5,36491.0,33.41,33.51,33.35,33.5,36491.0
2017-03-09 11:50:00,33.5,33.57,33.4,33.5,25737.0,33.5,33.57,33.4,33.5,25737.0
2017-03-09 12:00:00,33.51,33.56,33.27,33.31,24411.0,33.51,33.56,33.27,33.31,24411.0
2017-03-09 12:10:00,33.33,33.42,33.18,33.18,40014.0,33.33,33.42,33.18,33.18,40014.0
2017-03-09 12:20:00,33.18,33.28,33.13,33.27,38036.0,33.18,33.28,33.13,33.27,38036.0
2017-03-09 12:30:00,33.28,33.29,33.18,33.28,21391.0,33.28,33.29,33.18,33.28,21391.0
2017-03-09 12:40:00,33.28,33.37,33.28,33.37,9777.0,33.28,33.37,33.28,33.37,9777.0
2017-03-09 12:50:00,33.36,33.47,33.3,33.46,24197.0,33.36,33.47,33.3,33.46,24197.0
2017-03-09 13:00:00,33.46,33.56,33.46,33.52,30474.0,33.46,33.56,33.46,33.52,30474.0
2017-03-09 13:10:00,33.52,33.55,33.49,33.52,15092.0,33.52,33.55,33.49,33.52,15092.0
2017-03-09 13:20:00,33.53,33.55,33.46,33.47,30044.0,33.53,33.55,33.46,33.47,30044.0
2017-03-09 13:30:00,33.47,33.53,33.43,33.5,35121.0,33.47,33.53,33.43,33.5,35121.0
2017-03-09 13:40:00,33.5,33.59,33.5,33.5,16300.0,33.5,33.59,33.5,33.5,16300.0
2017-03-09 13:50:00,33.5,33.67,33.48,33.67,39156.0,33.5,33.67,33.48,33.67,39156.0
2017-03-09 14:00:00,33.65,33.67,33.55,33.64,36315.0,33.65,33.67,33.55,33.64,36315.0
2017-03-09 14:10:00,33.61,33.67,33.55,33.63,26275.0,33.61,33.67,33.55,33.63,26275.0
2017-03-09 14:20:00,33.64,33.7,33.63,33.66,40344.0,33.64,33.7,33.63,33.66,40344.0
2017-03-09 14:30:00,33.67,33.71,33.64,33.68,37156.0,33.67,33.71,33.64,33.68,37156.0
2017-03-09 14:40:00,33.68,33.75,33.6,33.75,29107.0,33.68,33.75,33.6,33.75,29107.0
2017-03-09 14:50:00,33.75,33.79,33.68,33.79,28703.0,33.75,33.79,33.68,33.79,28703.0
2017-03-09 15:00:00,33.79,33.84,33.76,33.8,39810.0,33.79,33.84,33.76,33.8,39810.0
2017-03-09 15:10:00,33.8,33.85,33.52,33.53,23992.0,33.8,33.85,33.52,33.53,23992.0
2017-03-09 15:20:00,33.53,33.62,33.46,33.56,18534.0,33.53,33.62,33.46,33.56,18534.0
2017-03-09 15:30:00,33.57,33.66,33.51,33.6,19257.0,33.57,33.66,33.51,33.6,19257.0
2017-03-09 15:40:00,33.6,33.63,33.41,33.47,31151.0,33.6,33.63,33.41,33.47,31151.0
2017-03-09 15:50:00,33.48,33.5,33.36,33.42,97253.0,33.48,33.5,33.36,33.42,97253.0
2017-03-10 09:30:00,33.49,33.66,33.35,33.65,36159.0,33.49,33.66,33.35,33.65,36159.0
2017-03-10 09:40:00,33.7,33.72,33.1,33.36,54385.0,33.7,33.72,33.1,33.36,54385.0
2017-03-10 09:50:00,33.35,33.82,33.35,33.59,37739.0,33.35,33.82,33.35,33.59,37739.0
2017-03-10 10:00:00,33.67,33.73,33.57,33.61,60704.0,33.67,33.73,33.57,33.61,60704.0
2017-03-10 10:10:00,33.6,33.82,33.6,33.74,70425.0,33.6,33.82,33.6,33.74,70425.0
2017-03-10 10:20:00,33.77,34.12,33.74,34.12,70398.0,33.77,34.12,33.74,34.12,70398.0
2017-03-10 10:30:00,34.12,34.26,33.94,34.14,98916.0,34.12,34.26,33.94,34.14,98916.0
2017-03-10 10:40:00,34.14,34.21,34.0,34.01,50744.0,34.14,34.21,34.0,34.01,50744.0
2017-03-10 10:50:00,34.03,34.14,33.98,34.07,39983.0,34.03,34.14,33.98,34.07,39983.0
2017-03-10 11:00:00,34.06,34.21,34.04,34.18,57174.0,34.06,34.21,34.04,34.18,57174.0
2017-03-10 11:10:00,34.19,34.3,34.08,34.16,59814.0,34.19,34.3,34.08,34.16,59814.0
2017-03-10 11:20:00,34.17,34.37,34.17,34.32,39240.0,34.17,34.37,34.17,34.32,39240.0
2017-03-10 11:30:00,34.34,34.49,34.24,34.26,65215.0,34.34,34.49,34.24,34.26,65215.0
2017-03-10 11:40:00,34.27,34.32,34.21,34.24,57240.0,34.27,34.32,34.21,34.24,57240.0
2017-03-10 11:50:00,34.22,34.41,34.2,34.31,25976.0,34.22,34.41,34.2,34.31,25976.0
2017-03-10 12:00:00,34.32,34.43,34.29,34.39,57457.0,34.32,34.43,34.29,34.39,57457.0
2017-03-10 12:10:00,34.4,34.63,34.39,34.51,62561.0,34.4,34.63,34.39,34.51,62561.0
2017-03-10 12:20:00,34.54,34.73,34.53,34.68,29790.0,34.54,34.73,34.53,34.68,29790.0
2017-03-10 12:30:00,34.7,34.72,34.6,34.6,89591.0,34.7,34.72,34.6,34.6,89591.0
2017-03-10 12:40:00,34.6,34.7,34.6,34.64,34647.0,34.6,34.7,34.6,34.64,34647.0
2017-03-10 12:50:00,34.63,34.7,34.55,34.6,70979.0,34.63,34.7,34.55,34.6,70979.0
2017-03-10 13:00:00,34.6,34.79,34.58,34.75,97510.0,34.6,34.79,34.58,34.75,97510.0
2017-03-10 13:10:00,34.76,35.06,34.76,34.83,98121.0,34.76,35.06,34.76,34.83,98121.0
2017-03-10 13:20:00,34.85,35.0,34.81,34.96,30138.0,34.85,35.0,34.81,34.96,30138.0
2017-03-10 13:30:00,34.91,34.95,34.82,34.88,59304.0,34.91,34.95,34.82,34.88,59304.0
2017-03-10 13:40:00,34.88,35.01,34.85,35.0,27722.0,34.88,35.01,34.85,35.0,27722.0
2017-03-10 13:50:00,35.01,35.1,34.92,34.99,38180.0,35.01,35.1,34.92,34.99,38180.0
2017-03-10 14:00:00,35.0,35.03,34.92,34.99,23272.0,35.0,35.03,34.92,34.99,23272.0
2017-03-10 14:10:00,35.0,35.15,34.92,35.14,57009.0,35.0,35.15,34.92,35.14,57009.0
2017-03-10 14:20:00,35.13,35.3,35.1,35.3,31997.0,35.13,35.3,35.1,35.3,31997.0
2017-03-10 14:30:00,35.28,35.37,35.19,35.31,46871.0,35.28,35.37,35.19,35.31,46871.0
2017-03-10 14:40:00,35.3,35.31,35.18,35.21,32742.0,35.3,35.31,35.18,35.21,32742.0
2017-03-10 14:50:00,35.2,35.29,35.19,35.23,27126.0,35.2,35.29,35.19,35.23,27126.0
2017-03-10 15:00:00,35.23,35.41,35.23,35.27,52783.0,35.23,35.41,35.23,35.27,52783.0
2017-03-10 15:10:00,35.27,35.34,35.24,35.31,20636.0,35.27,35.34,35.24,35.31,20636.0
2017-03-10 15:20:00,35.31,35.42,35.3,35.36,35782.0,35.31,35.42,35.3,35.36,35782.0
2017-03-10 15:30:00,35.37,35.39,35.35,35.36,43315.0,35.37,35.39,35.35,35.36,43315.0
2017-03-10 15:40:00,35.36,35.38,35.2,35.29,68558.0,35.36,35.38,35.2,35.29,68558.0
2017-03-10 15:50:00,35.28,35.41,35.26,35.32,185458.0,35.28,35.41,35.26,35.32,185458.0
2017-03-13 09:30:00,35.04,35.41,34.51,34.62,44679.0,35.04,35.41,34.51,34.62,44679.0
2017-03-13 09:40:00,34.62,34.85,34.09,34.2,99775.0,34.62,34.85,34.09,34.2,99775.0
2017-03-13 09:50:00,34.23,34.25,33.8,33.87,94479.0,34.23,34.25,33.8,33.87,94479.0
2017-03-13 10:00:00,33.89,33.89,33.41,33.6,124067.0,33.89,33.89,33.41,33.6,124067.0
2017-03-13 10:10:00,33.53,34.0,33.53,33.94,89026.0,33.53,34.0,33.53,33.94,89026.0
2017-03-13 10:20:00,33.99,34.11,33.71,33.93,76276.0,33.99,34.11,33.71,33.93,76276.0
2017-03-13 10:30:00,33.95,34.06,33.88,34.06,69492.0,33.95,34.06,33.88,34.06,69492.0
2017-03-13 10:40:00,34.05,34.63,33.9,34.32,144959.0,34.05,34.63,33.9,34.32,144959.0
2017-03-13 10:50:00,34.35,34.4,34.07,34.4,63436.0,34.35,34.4,34.07,34.4,63436.0
2017-03-13 11:00:00,34.42,34.44,33.76,33.79,71728.0,34.42,34.44,33.76,33.79,71728.0
2017-03-13 11:10:00,33.74,33.9,33.49,33.72,70233.0,33.74,33.9,33.49,33.72,70233.0
2017-03-13 11:20:00,33.69,33.69,33.43,33.44,59226.0,33.69,33.69,33.43,33.44,59226.0
2017-03-13 11:30:00,33.43,33.81,33.43,33.77,55719.0,33.43,33.81,33.43,33.77,55719.0
2017-03-13 11:40:00,33.76,33.85,33.67,33.7,46198.0,33.76,33.85,33.67,33.7,46198.0
2017-03-13 11:50:00,33.7,33.77,33.7,33.75,27738.0,33.7,33.77,33.7,33.75,27738.0
2017-03-13 12:00:00,33.7,33.89,33.68,33.72,47122.0,33.7,33.89,33.68,33.72,47122.0
2017-03-13 12:10:00,33.71,33.76,33.69,33.76,30017.0,33.71,33.76,33.69,33.76,30017.0
2017-03-13 12:20:00,33.71,33.78,33.7,33.73,31661.0,33.71,33.78,33.7,33.73,31661.0
2017-03-13 12:30:00,33.72,33.72,33.46,33.46,42223.0,33.72,33.72,33.46,33.46,42223.0
2017-03-13 12:40:00,33.49,33.52,33.36,33.51,21188.0,33.49,33.52,33.36,33.51,21188.0
2017-03-13 12:50:00,33.52,33.52,33.31,33.38,20406.0,33.52,33.52,33.31,33.38,20406.0
2017-03-13 13:00:00,33.41,33.46,33.23,33.25,41239.0,33.41,33.46,33.23,33.25,41239.0
2017-03-13 13:10:00,33.25,33.29,33.14,33.17,27971.0,33.25,33.29,33.14,33.17,27971.0
2017-03-13 13:20:00,33.18,33.18,32.95,33.0,41045.0,33.18,33.18,32.95,33.0,41045.0
2017-03-13 13:30:00,33.03,33.19,32.97,33.06,54563.0,33.03,33.19,32.97,33.06,54563.0
2017-03-13 13:40:00,33.07,33.09,33.0,33.0,48537.0,33.07,33.09,33.0,33.0,48537.0
2017-03-13 13:50:00,33.0,33.07,32.93,32.96,35355.0,33.0,33.07,32.93,32.96,35355.0
2017-03-13 14:00:00,32.98,33.05,32.81,32.95,55779.0,32.98,33.05,32.81,32.95,55779.0
2017-03-13 14:10:00,32.94,32.95,32.78,32.78,23465.0,32.94,32.95,32.78,32.78,23465.0
2017-03-13 14:20:00,32.77,33.02,32.75,32.93,36285.0,32.77,33.02,32.75,32.93,36285.0
2017-03-13 14:30:00,32.93,33.18,32.93,33.11,39744.0,32.93,33.18,32.93,33.11,39744.0
2017-03-13 14:40:00,33.11,33.2,32.98,33.0,38167.0,33.11,33.2,32.98,33.0,38167.0
2017-03-13 14:50:00,33.0,33.04,32.93,33.04,42462.0,33.0,33.04,32.93,33.04,42462.0
2017-03-13 15:00:00,33.05,33.1,32.98,33.07,67446.0,33.05,33.1,32.98,33.07,67446.0
2017-03-13 15:10:00,33.07,33.08,32.98,33.03,113007.0,33.07,33.08,32.98,33.03,113007.0
2017-03-13 15:20:00,33.03,33.21,32.95,33.16,76109.0,33.03,33.21,32.95,33.16,76109.0
2017-03-13 15:30:00,33.16,33.22,33.08,33.17,122607.0,33.16,33.22,33.08,33.17,122607.0
2017-03-13 15:40:00,33.18,33.27,33.16,33.21,166638.0,33.18,33.27,33.16,33.21,166638.0
2017-03-13 15:50:00,33.21,33.26,33.0,33.04,224572.0,33.21,33.26,33.0,33.04,224572.0
2017-03-14 09:30:00,32.93,33.4,32.87,33.22,30911.0,32.93,33.4,32.87,33.22,30911.0
2017-03-14 09:40:00,33.25,33.39,33.03,33.3,27956.0,33.25,33.39,33.03,33.3,27956.0
2017-03-14 09:50:00,33.3,33.42,33.11,33.17,36311.0,33.3,33.42,33.11,33.17,36311.0
2017-03-14 10:00:00,33.14,33.14,32.91,33.0,13315.0,33.14,33.14,32.91,33.0,13315.0
2017-03-14 10:10:00,33.03,33.15,32.84,32.87,13783.0,33.03,33.15,32.84,32.87,13783.0
2017-03-14 10:20:00,32.81,32.9,32.7,32.9,21305.0,32.81,32.9,32.7,32.9,21305.0
2017-03-14 10:30:00,32.87,33.14,32.77,33.1,14800.0,32.87,33.14,32.77,33.1,14800.0
2017-03-14 10:40:00,33.06,33.13,32.98,33.06,17439.0,33.06,33.13,32.98,33.06,17439.0
2017-03-14 10:50:00,33.05,33.05,32.78,32.87,14287.0,33.05,33.05,32.78,32.87,14287.0
2017-03-14 11:00:00,32.87,33.07,32.87,33.02,41038.0,32.87,33.07,32.87,33.02,41038.0
2017-03-14 11:10:00,32.99,33.11,32.86,33.04,16992.0,32.99,33.11,32.86,33.04,16992.0
2017-03-14 11:20:00,33.03,33.08,32.85,32.94,35904.0,33.03,33.08,32.85,32.94,35904.0
2017-03-14 11:30:00,32.94,32.99,32.86,32.95,14884.0,32.94,32.99,32.86,32.95,14884.0
2017-03-14 11:40:00,32.96,33.14,32.94,33.13,27610.0,32.96,33.14,32.94,33.13,27610.0
2017-03-14 11:50:00,33.13,33.52,33.12,33.5,48658.0,33.13,33.52,33.12,33.5,48658.0
2017-03-14 12:00:00,33.51,33.57,33.36,33.43,53845.0,33.51,33.57,33.36,33.43,53845.0
2017-03-14 12:10:00,33.41,33.41,33.21,33.22,39965.0,33.41,33.41,33.21,33.22,39965.0
2017-03-14 12:20:00,33.22,33.28,33.1,33.12,14755.0,33.22,33.28,33.1,33.12,14755.0
2017-03-14 12:30:00,33.1,33.28,33.08,33.21,18324.0,33.1,33.28,33.08,33.21,18324.0
2017-03-14 12:40:00,33.24,33.36,33.23,33.34,11390.0,33.24,33.36,33.23,33.34,11390.0
2017-03-14 12:50:00,33.34,33.36,33.3,33.33,10494.0,33.34,33.36,33.3,33.33,10494.0
2017-03-14 13:00:00,33.32,33.4,33.32,33.39,12028.0,33.32,33.4,33.32,33.39,12028.0
2017-03-14 13:10:00,33.41,33.61,33.4,33.52,9538.0,33.41,33.61,33.4,33.52,9538.0
2017-03-14 13:20:00,33.52,33.52,33.41,33.44,13809.0,33.52,33.52,33.41,33.44,13809.0
2017-03-14 13:30:00,33.41,33.5,33.35,33.5,11434.0,33.41,33.5,33.35,33.5,11434.0
2017-03-14 13:40:00,33.57,33.57,33.36,33.36,12232.0,33.57,33.57,33.36,33.36,12232.0
2017-03-14 13:50:00,33.37,33.53,33.31,33.5,15948.0,33.37,33.53,33.31,33.5,15948.0
2017-03-14 14:00:00,33.5,33.68,33.48,33.67,21416.0,33.5,33.68,33.48,33.67,21416.0
2017-03-14 14:10:00,33.67,33.74,33.64,33.7,22798.0,33.67,33.74,33.64,33.7,22798.0
2017-03-14 14:20:00,33.72,33.84,33.7,33.79,41127.0,33.72,33.84,33.7,33.79,41127.0
2017-03-14 14:30:00,33.78,33.78,33.66,33.76,24241.0,33.78,33.78,33.66,33.76,24241.0
2017-03-14 14:40:00,33.76,33.77,33.7,33.71,12023.0,33.76,33.77,33.7,33.71,12023.0
2017-03-14 14:50:00,33.72,33.74,33.69,33.73,17469.0,33.72,33.74,33.69,33.73,17469.0
2017-03-14 15:00:00,33.73,33.84,33.73,33.77,20973.0,33.73,33.84,33.73,33.77,20973.0
2017-03-14 15:10:00,33.78,33.84,33.76,33.84,19182.0,33.78,33.84,33.76,33.84,19182.0
2017-03-14 15:20:00,33.84,33.84,33.71,33.73,34767.0,33.84,33.84,33.71,33.73,34767.0
2017-03-14 15:30:00,33.73,33.77,33.7,33.74,32373.0,33.73,33.77,33.7,33.74,32373.0
2017-03-14 15:40:00,33.74,33.77,33.7,33.7,56746.0,33.74,33.77,33.7,33.7,56746.0
2017-03-14 15:50:00,33.7,33.7,33.56,33.57,95725.0,33.7,33.7,33.56,33.57,95725.0
2017-03-15 09:30:00,33.67,33.77,33.49,33.75,14419.0,33.67,33.77,33.49,33.75,14419.0
2017-03-15 09:40:00,33.74,33.93,33.69,33.93,16378.0,33.74,33.93,33.69,33.93,16378.0
2017-03-15 09:50:00,33.9,34.02,33.9,34.01,19731.0,33.9,34.02,33.9,34.01,19731.0
2017-03-15 10:00:00,34.0,34.12,33.92,34.08,29533.0,34.0,34.12,33.92,34.08,29533.0
2017-03-15 10:10:00,34.04,34.37,34.03,34.28,36923.0,34.04,34.37,34.03,34.28,36923.0
2017-03-15 10:20:00,34.3,34.37,34.17,34.36,65239.0,34.3,34.37,34.17,34.36,65239.0
2017-03-15 10:30:00,34.32,34.37,34.09,34.1,44817.0,34.32,34.37,34.09,34.1,44817.0
2017-03-15 10:40:00,34.1,34.24,34.08,34.18,36383.0,34.1,34.24,34.08,34.18,36383.0
2017-03-15 10:50:00,34.2,34.29,34.13,34.27,33491.0,34.2,34.29,34.13,34.27,33491.0
2017-03-15 11:00:00,34.27,34.37,34.26,34.34,33445.0,34.27,34.37,34.26,34.34,33445.0
2017-03-15 11:10:00,34.35,34.43,34.12,34.14,48468.0,34.35,34.43,34.12,34.14,48468.0
2017-03-15 11:20:00,34.13,34.25,34.13,34.19,24037.0,34.13,34.25,34.13,34.19,24037.0
2017-03-15 11:30:00,34.19,34.24,34.17,34.23,45966.0,34.19,34.24,34.17,34.23,45966.0
2017-03-15 11:40:00,34.21,34.23,34.0,34.02,40713.0,34.21,34.23,34.0,34.02,40713.0
2017-03-15 11:50:00,34.04,34.16,33.99,34.08,45722.0,34.04,34.16,33.99,34.08,45722.0
2017-03-15 12:00:00,34.1,34.42,34.02,34.29,40397.0,34.1,34.42,34.02,34.29,40397.0
2017-03-15 12:10:00,34.29,34.38,34.24,34.36,61314.0,34.29,34.38,34.24,34.36,61314.0
2017-03-15 12:20:00,34.39,34.47,34.38,34.45,11961.0,34.39,34.47,34.38,34.45,11961.0
2017-03-15 12:30:00,34.45,34.48,34.37,34.41,22213.0,34.45,34.48,34.37,34.41,22213.0
2017-03-15 12:40:00,34.43,34.54,34.41,34.47,50117.0,34.43,34.54,34.41,34.47,50117.0
2017-03-15 12:50:00,34.48,34.55,34.39,34.52,116582.0,34.48,34.55,34.39,34.52,116582.0
2017-03-15 13:00:00,34.51,34.72,34.5,34.72,95111.0,34.51,34.72,34.5,34.72,95111.0
2017-03-15 13:10:00,34.71,34.73,34.46,34.47,23445.0,34.71,34.73,34.46,34.47,23445.0
2017-03-15 13:20:00,34.48,34.61,34.48,34.56,41812.0,34.48,34.61,34.48,34.56,41812.0
2017-03-15 13:30:00,34.59,34.65,34.51,34.65,65536.0,34.59,34.65,34.51,34.65,65536.0
2017-03-15 13:40:00,34.65,34.75,34.59,34.7,65797.0,34.65,34.75,34.59,34.7,65797.0
2017-03-15 13:50:00,34.71,34.75,34.64,34.73,90924.0,34.71,34.75,34.64,34.73,90924.0
2017-03-15 14:00:00,34.8,35.01,34.72,34.96,126504.0,34.8,35.01,34.72,34.96,126504.0
2017-03-15 14:10:00,34.97,35.09,34.69,34.81,86379.0,34.97,35.09,34.69,34.81,86379.0
2017-03-15 14:20:00,34.85,34.85,34.7,34.81,65637.0,34.85,34.85,34.7,34.81,65637.0
2017-03-15 14:30:00,34.82,34.84,34.6,34.68,65626.0,34.82,34.84,34.6,34.68,65626.0
2017-03-15 14:40:00,34.7,35.01,34.59,34.9,67055.0,34.7,35.01,34.59,34.9,67055.0
2017-03-15 14:50:00,34.9,35.02,34.84,34.96,57718.0,34.9,35.02,34.84,34.96,57718.0
2017-03-15 15:00:00,34.97,35.05,34.96,35.03,33178.0,34.97,35.05,34.96,35.03,33178.0
2017-03-15 15:10:00,35.04,35.12,35.02,35.02,40208.0,35.04,35.12,35.02,35.02,40208.0
2017-03-15 15:20:00,35.04,35.21,35.0,35.19,34388.0,35.04,35.21,35.0,35.19,34388.0
2017-03-15 15:30:00,35.2,35.37,35.15,35.29,49458.0,35.2,35.37,35.15,35.29,49458.0
2017-03-15 15:40:00,35.29,35.31,35.14,35.23,106917.0,35.29,35.31,35.14,35.23,106917.0
2017-03-15 15:50:00,35.24,35.3,35.07,35.11,135921.0,35.24,35.3,35.07,35.11,135921.0
2017-03-16 09:30:00,35.23,35.73,35.16,35.73,45005.0,35.23,35.73,35.16,35.73,45005.0
2017-03-16 09:40:00,35.73,36.12,35.58,35.94,124632.0,35.73,36.12,35.58,35.94,124632.0
2017-03-16 09:50:00,35.98,36.0,35.42,35.42,83871.0,35.98,36.0,35.42,35.42,83871.0
2017-03-16 10:00:00,35.48,35.87,35.41,35.58,35169.0,35.48,35.87,35.41,35.58,35169.0
2017-03-16 10:10:00,35.57,35.89,35.53,35.76,49205.0,35.57,35.89,35.53,35.76,49205.0
2017-03-16 10:20:00,35.74,36.0,35.74,35.98,31991.0,35.74,36.0,35.74,35.98,31991.0
2017-03-16 10:30:00,35.99,36.1,35.68,35.74,81236.0,35.99,36.1,35.68,35.74,81236.0
2017-03-16 10:40:00,35.73,35.73,35.58,35.7,22883.0,35.73,35.73,35.58,35.7,22883.0
2017-03-16 10:50:00,35.69,35.77,35.49,35.52,76300.0,35.69,35.77,35.49,35.52,76300.0
2017-03-16 11:00:00,35.52,35.6,35.46,35.55,24766.0,35.52,35.6,35.46,35.55,24766.0
2017-03-16 11:10:00,35.56,35.74,35.53,35.56,17648.0,35.56,35.74,35.53,35.56,17648.0
2017-03-16 11:20:00,35.56,35.66,35.47,35.6,35132.0,35.56,35.66,35.47,35.6,35132.0
2017-03-16 11:30:00,35.61,35.76,35.61,35.7,14416.0,35.61,35.76,35.61,35.7,14416.0
2017-03-16 11:40:00,35.67,35.68,35.55,35.62,22677.0,35.67,35.68,35.55,35.62,22677.0
2017-03-16 11:50:00,35.61,35.68,35.5,35.52,69036.0,35.61,35.68,35.5,35.52,69036.0
2017-03-16 12:00:00,35.53,35.54,35.42,35.52,31881.0,35.53,35.54,35.42,35.52,31881.0
2017-03-16 12:10:00,35.52,35.56,35.48,35.56,5200.0,35.52,35.56,35.48,35.56,5200.0
2017-03-16 12:20:00,35.57,35.57,35.44,35.51,9998.0,35.57,35.57,35.44,35.51,9998.0
2017-03-16 12:30:00,35.53,35.54,35.49,35.5,12229.0,35.53,35.54,35.49,35.5,12229.0
2017-03-16 12:40:00,35.52,35.6,35.52,35.59,12372.0,35.52,35.6,35.52,35.59,12372.0
2017-03-16 12:50:00,35.58,35.65,35.55,35.61,17421.0,35.58,35.65,35.55,35.61,17421.0
2017-03-16 13:00:00,35.61,35.7,35.59,35.62,24002.0,35.61,35.7,35.59,35.62,24002.0
2017-03-16 13:10:00,35.62,35.72,35.62,35.72,40050.0,35.62,35.72,35.62,35.72,40050.0
2017-03-16 13:20:00,35.74,35.79,35.73,35.73,13061.0,35.74,35.79,35.73,35.73,13061.0
2017-03-16 13:30:00,35.74,35.78,35.73,35.75,10958.0,35.74,35.78,35.73,35.75,10958.0
2017-03-16 13:40:00,35.73,35.8,35.71,35.79,20800.0,35.73,35.8,35.71,35.79,20800.0
2017-03-16 13:50:00,35.79,35.83,35.75,35.82,12456.0,35.79,35.83,35.75,35.82,12456.0
2017-03-16 14:00:00,35.83,36.0,35.78,36.0,52517.0,35.83,36.0,35.78,36.0,52517.0
2017-03-16 14:10:00,36.0,36.1,35.99,36.08,26090.0,36.0,36.1,35.99,36.08,26090.0
2017-03-16 14:20:00,36.1,36.12,36.07,36.09,14669.0,36.1,36.12,36.07,36.09,14669.0
2017-03-16 14:30:00,36.08,36.25,36.07,36.22,37727.0,36.08,36.25,36.07,36.22,37727.0
2017-03-16 14:40:00,36.22,36.35,36.13,36.35,86926.0,36.22,36.35,36.13,36.35,86926.0
2017-03-16 14:50:00,36.29,36.3,36.19,36.19,20163.0,36.29,36.3,36.19,36.19,20163.0
2017-03-16 15:00:00,36.18,36.31,36.15,36.3,36841.0,36.18,36.31,36.15,36.3,36841.0
2017-03-16 15:10:00,36.3,36.39,36.29,36.34,47537.0,36.3,36.39,36.29,36.34,47537.0
2017-03-16 15:20:00,36.35,36.4,36.3,36.31,33207.0,36.35,36.4,36.3,36.31,33207.0
2017-03-16 15:30:00,36.31,36.33,36.24,36.29,58893.0,36.31,36.33,36.24,36.29,58893.0
2017-03-16 15:40:00,36.29,36.35,36.28,36.3,87189.0,36.29,36.35,36.28,36.3,87189.0
2017-03-16 15:50:00,36.3,36.3,36.14,36.18,102577.0,36.3,36.3,36.14,36.18,102577.0
2017-03-17 09:30:00,36.26,36.48,35.88,36.04,87652.0,36.26,36.48,35.88,36.04,87652.0
2017-03-17 09:40:00,35.87,36.06,35.79,35.95,8008.0,35.87,36.06,35.79,35.95,8008.0
2017-03-17 09:50:00,35.92,36.02,35.61,35.67,29116.0,35.92,36.02,35.61,35.67,29116.0
2017-03-17 10:00:00,35.61,35.69,35.53,35.64,17303.0,35.61,35.69,35.53,35.64,17303.0
2017-03-17 10:10:00,35.65,35.8,35.59,35.79,17757.0,35.65,35.8,35.59,35.79,17757.0
2017-03-17 10:20:00,35.77,35.81,35.66,35.77,17995.0,35.77,35.81,35.66,35.77,17995.0
2017-03-17 10:30:00,35.74,35.78,35.66,35.76,21582.0,35.74,35.78,35.66,35.76,21582.0
2017-03-17 10:40:00,35.77,35.78,35.56,35.58,35652.0,35.77,35.78,35.56,35.58,35652.0
2017-03-17 10:50:00,35.57,35.73,35.51,35.57,33400.0,35.57,35.73,35.51,35.57,33400.0
2017-03-17 11:00:00,35.58,35.58,35.39,35.39,40974.0,35.58,35.58,35.39,35.39,40974.0
2017-03-17 11:10:00,35.39,35.81,35.39,35.77,27361.0,35.39,35.81,35.39,35.77,27361.0
2017-03-17 11:20:00,35.77,35.77,35.61,35.75,15810.0,35.77,35.77,35.61,35.75,15810.0
2017-03-17 11:30:00,35.74,35.77,35.5,35.61,85356.0,35.74,35.77,35.5,35.61,85356.0
2017-03-17 11:40:00,35.63,35.8,35.63,35.75,13585.0,35.63,35.8,35.63,35.75,13585.0
2017-03-17 11:50:00,35.7,35.85,35.7,35.76,6368.0,35.7,35.85,35.7,35.76,6368.0
2017-03-17 12:00:00,35.77,36.06,35.77,36.06,9311.0,35.77,36.06,35.77,36.06,9311.0
2017-03-17 12:10:00,36.04,36.04,35.93,35.97,6500.0,36.04,36.04,35.93,35.97,6500.0
2017-03-17 12:20:00,35.94,36.13,35.93,36.13,11025.0,35.94,36.13,35.93,36.13,11025.0
2017-03-17 12:30:00,36.13,36.16,35.96,35.99,12190.0,36.13,36.16,35.96,35.99,12190.0
2017-03-17 12:40:00,36.0,36.08,35.98,35.98,27125.0,36.0,36.08,35.98,35.98,27125.0
2017-03-17 12:50:00,36.01,36.04,35.92,36.04,17990.0,36.01,36.04,35.92,36.04,17990.0
2017-03-17 13:00:00,36.02,36.07,35.93,35.98,12953.0,36.02,36.07,35.93,35.98,12953.0
2017-03-17 13:10:00,35.98,36.05,35.98,35.99,4222.0,35.98,36.05,35.98,35.99,4222.0
2017-03-17 13:20:00,36.04,36.07,35.98,36.05,7950.0,36.04,36.07,35.98,36.05,7950.0
2017-03-17 13:30:00,36.05,36.11,36.01,36.06,21262.0,36.05,36.11,36.01,36.06,21262.0
2017-03-17 13:40:00,36.07,36.14,36.06,36.08,49501.0,36.07,36.14,36.06,36.08,49501.0
2017-03-17 13:50:00,36.08,36.18,36.05,36.1,35908.0,36.08,36.18,36.05,36.1,35908.0
2017-03-17 14:00:00,36.11,36.35,36.11,36.23,31324.0,36.11,36.35,36.11,36.23,31324.0
2017-03-17 14:10:00,36.21,36.26,36.18,36.23,7768.0,36.21,36.26,36.18,36.23,7768.0
2017-03-17 14:20:00,36.23,36.23,36.14,36.15,24043.0,36.23,36.23,36.14,36.15,24043.0
2017-03-17 14:30:00,36.17,36.28,36.17,36.2,24628.0,36.17,36.28,36.17,36.2,24628.0
2017-03-17 14:40:00,36.2,36.26,36.17,36.26,9434.0,36.2,36.26,36.17,36.26,9434.0
2017-03-17 14:50:00,36.27,36.34,36.23,36.28,15503.0,36.27,36.34,36.23,36.28,15503.0
2017-03-17 15:00:00,36.3,36.32,36.26,36.29,8089.0,36.3,36.32,36.26,36.29,8089.0
2017-03-17 15:10:00,36.27,36.28,36.23,36.26,18737.0,36.27,36.28,36.23,36.26,18737.0
2017-03-17 15:20:00,36.25,36.27,36.23,36.25,15603.0,36.25,36.27,36.23,36.25,15603.0
2017-03-17 15:30:00,36.24,36.32,36.22,36.29,40291.0,36.24,36.32,36.22,36.29,40291.0
2017-03-17 15:40:00,36.31,36.4,36.24,36.36,48070.0,36.31,36.4,36.24,36.36,48070.0
2017-03-17 15:50:00,36.37,36.49,36.29,36.29,89292.0,36.37,36.49,36.29,36.29,89292.0
2017-03-20 09:30:00,36.08,36.27,35.5,35.8,17452.0,36.08,36.27,35.5,35.8,17452.0
2017-03-20 09:40:00,35.79,35.84,35.45,35.47,18841.0,35.79,35.84,35.45,35.47,18841.0
2017-03-20 09:50:00,35.48,35.82,35.4,35.58,81696.0,35.48,35.82,35.4,35.58,81696.0
2017-03-20 10:00:00,35.57,35.87,35.57,35.73,20011.0,35.57,35.87,35.57,35.73,20011.0
2017-03-20 10:10:00,35.69,35.79,35.58,35.66,17400.0,35.69,35.79,35.58,35.66,17400.0
2017-03-20 10:20:00,35.67,35.83,35.66,35.76,20210.0,35.67,35.83,35.66,35.76,20210.0
2017-03-20 10:30:00,35.76,35.76,35.56,35.71,20573.0,35.76,35.76,35.56,35.71,20573.0
2017-03-20 10:40:00,35.76,35.94,35.73,35.94,30494.0,35.76,35.94,35.73,35.94,30494.0
2017-03-20 10:50:00,35.94,36.03,35.86,35.95,30484.0,35.94,36.03,35.86,35.95,30484.0
2017-03-20 11:00:00,36.0,36.12,35.97,36.12,24044.0,36.0,36.12,35.97,36.12,24044.0
2017-03-20 11:10:00,36.14,36.19,35.99,36.17,24372.0,36.14,36.19,35.99,36.17,24372.0
2017-03-20 11:20:00,36.17,36.18,35.95,35.96,14297.0,36.17,36.18,35.95,35.96,14297.0
2017-03-20 11:30:00,35.97,36.12,35.88,36.06,16828.0,35.97,36.12,35.88,36.06,16828.0
2017-03-20 11:40:00,36.08,36.14,36.0,36.1,15927.0,36.08,36.14,36.0,36.1,15927.0
2017-03-20 11:50:00,36.13,36.25,36.13,36.18,20738.0,36.13,36.25,36.13,36.18,20738.0
2017-03-20 12:00:00,36.19,36.2,35.99,35.99,12434.0,36.19,36.2,35.99,35.99,12434.0
2017-03-20 12:10:00,36.01,36.04,35.89,35.97,18152.0,36.01,36.04,35.89,35.97,18152.0
2017-03-20 12:20:00,35.96,35.96,35.75,35.78,24502.0,35.96,35.96,35.75,35.78,24502.0
2017-03-20 12:30:00,35.79,35.81,35.62,35.71,24267.0,35.79,35.81,35.62,35.71,24267.0
2017-03-20 12:40:00,35.74,35.92,35.74,35.85,18691.0,35.74,35.92,35.74,35.85,18691.0
2017-03-20 12:50:00,35.86,35.92,35.82,35.92,13721.0,35.86,35.92,35.82,35.92,13721.0
2017-03-20 13:00:00,35.92,35.97,35.9,35.93,16070.0,35.92,35.97,35.9,35.93,16070.0
2017-03-20 13:10:00,35.93,36.08,35.92,36.02,32736.0,35.93,36.08,35.92,36.02,32736.0
2017-03-20 13:20:00,36.01,36.01,35.92,35.96,16574.0,36.01,36.01,35.92,35.96,16574.0
2017-03-20 13:30:00,35.96,35.96,35.78,35.78,22316.0,35.96,35.96,35.78,35.78,22316.0
2017-03-20 13:40:00,35.8,35.81,35.65,35.72,18769.0,35.8,35.81,35.65,35.72,18769.0
2017-03-20 13:50:00,35.72,35.82,35.66,35.82,19244.0,35.72,35.82,35.66,35.82,19244.0
2017-03-20 14:00:00,35.82,35.87,35.77,35.8,17427.0,35.82,35.87,35.77,35.8,17427.0
2017-03-20 14:10:00,35.82,35.92,35.8,35.92,24871.0,35.82,35.92,35.8,35.92,24871.0
2017-03-20 14:20:00,35.92,35.92,35.85,35.86,22540.0,35.92,35.92,35.85,35.86,22540.0
2017-03-20 14:30:00,35.86,35.94,35.81,35.82,29872.0,35.86,35.94,35.81,35.82,29872.0
2017-03-20 14:40:00,35.82,35.85,35.79,35.83,24876.0,35.82,35.85,35.79,35.83,24876.0
2017-03-20 14:50:00,35.83,35.88,35.8,35.86,28968.0,35.83,35.88,35.8,35.86,28968.0
2017-03-20 15:00:00,35.86,35.87,35.78,35.82,39331.0,35.86,35.87,35.78,35.82,39331.0
2017-03-20 15:10:00,35.83,35.87,35.57,35.57,57569.0,35.83,35.87,35.57,35.57,57569.0
2017-03-20 15:20:00,35.58,35.69,35.55,35.65,43401.0,35.58,35.69,35.55,35.65,43401.0
2017-03-20 15:30:00,35.66,35.84,35.66,35.81,47375.0,35.66,35.84,35.66,35.81,47375.0
2017-03-20 15:40:00,35.83,35.92,35.83,35.87,59829.0,35.83,35.92,35.83,35.87,59829.0
2017-03-20 15:50:00,35.86,35.88,35.78,35.8,87750.0,35.86,35.88,35.78,35.8,87750.0
2017-03-21 09:30:00,35.72,36.0,35.3,35.98,27226.0,35.72,36.0,35.3,35.98,27226.0
2017-03-21 09:40:00,36.0,36.31,35.9,36.3,37353.0,36.0,36.31,35.9,36.3,37353.0
2017-03-21 09:50:00,36.25,36.28,35.89,35.97,76787.0,36.25,36.28,35.89,35.97,76787.0
2017-03-21 10:00:00,36.01,36.05,35.55,35.6,51887.0,36.01,36.05,35.55,35.6,51887.0
2017-03-21 10:10:00,35.56,35.64,35.25,35.46,33567.0,35.56,35.64,35.25,35.46,33567.0
2017-03-21 10:20:00,35.46,35.56,35.26,35.33,53178.0,35.46,35.56,35.26,35.33,53178.0
2017-03-21 10:30:00,35.32,35.59,35.29,35.59,18133.0,35.32,35.59,35.29,35.59,18133.0
2017-03-21 10:40:00,35.6,35.64,35.33,35.36,36017.0,35.6,35.64,35.33,35.36,36017.0
2017-03-21 10:50:00,35.36,35.43,35.24,35.39,33029.0,35.36,35.43,35.24,35.39,33029.0
2017-03-21 11:00:00,35.39,35.47,35.26,35.34,29566.0,35.39,35.47,35.26,35.34,29566.0
2017-03-21 11:10:00,35.37,35.43,34.82,34.96,38682.0,35.37,35.43,34.82,34.96,38682.0
2017-03-21 11:20:00,34.93,35.16,34.85,35.05,89807.0,34.93,35.16,34.85,35.05,89807.0
2017-03-21 11:30:00,35.01,35.01,34.62,34.62,84236.0,35.01,35.01,34.62,34.62,84236.0
2017-03-21 11:40:00,34.65,35.06,34.61,35.06,35084.0,34.65,35.06,34.61,35.06,35084.0
2017-03-21 11:50:00,35.07,35.19,34.96,35.19,46698.0,35.07,35.19,34.96,35.19,46698.0
2017-03-21 12:00:00,35.17,35.33,35.17,35.33,27749.0,35.17,35.33,35.17,35.33,27749.0
2017-03-21 12:10:00,35.33,35.53,35.29,35.44,32824.0,35.33,35.53,35.29,35.44,32824.0
2017-03-21 12:20:00,35.45,35.48,35.3,35.39,35637.0,35.45,35.48,35.3,35.39,35637.0
2017-03-21 12:30:00,35.38,35.53,35.36,35.45,15532.0,35.38,35.53,35.36,35.45,15532.0
2017-03-21 12:40:00,35.45,35.52,35.32,35.37,29578.0,35.45,35.52,35.32,35.37,29578.0
2017-03-21 12:50:00,35.36,35.49,35.32,35.4,18197.0,35.36,35.49,35.32,35.4,18197.0
2017-03-21 13:00:00,35.39,35.51,35.39,35.44,15342.0,35.39,35.51,35.39,35.44,15342.0
2017-03-21 13:10:00,35.44,35.51,35.36,35.47,26556.0,35.44,35.51,35.36,35.47,26556.0
2017-03-21 13:20:00,35.47,35.54,35.42,35.42,14694.0,35.47,35.54,35.42,35.42,14694.0
2017-03-21 13:30:00,35.52,35.59,35.39,35.41,13113.0,35.52,35.59,35.39,35.41,13113.0
2017-03-21 13:40:00,35.41,35.6,35.41,35.45,12548.0,35.41,35.6,35.41,35.45,12548.0
2017-03-21 13:50:00,35.47,35.56,35.47,35.47,10726.0,35.47,35.56,35.47,35.47,10726.0
2017-03-21 14:00:00,35.48,35.52,35.4,35.43,24886.0,35.48,35.52,35.4,35.43,24886.0
2017-03-21 14:10:00,35.45,35.53,35.41,35.48,28124.0,35.45,35.53,35.41,35.48,28124.0
2017-03-21 14:20:00,35.5,35.5,35.36,35.49,24966.0,35.5,35.5,35.36,35.49,24966.0
2017-03-21 14:30:00,35.52,35.72,35.52,35.62,20077.0,35.52,35.72,35.52,35.62,20077.0
2017-03-21 14:40:00,35.63,35.72,35.6,35.64,19018.0,35.63,35.72,35.6,35.64,19018.0
2017-03-21 14:50:00,35.66,35.66,35.46,35.53,32932.0,35.66,35.66,35.46,35.53,32932.0
2017-03-21 15:00:00,35.49,35.58,35.49,35.53,46307.0,35.49,35.58,35.49,35.53,46307.0
2017-03-21 15:10:00,35.56,35.71,35.5,35.62,26967.0,35.56,35.71,35.5,35.62,26967.0
2017-03-21 15:20:00,35.62,35.78,35.62,35.74,27537.0,35.62,35.78,35.62,35.74,27537.0
2017-03-21 15:30:00,35.74,35.79,35.56,35.59,91111.0,35.74,35.79,35.56,35.59,91111.0
2017-03-21 15:40:00,35.59,35.59,35.44,35.49,70233.0,35.59,35.59,35.44,35.49,70233.0
2017-03-21 15:50:00,35.48,35.48,35.22,35.25,129839.0,35.48,35.48,35.22,35.25,129839.0
2017-03-22 09:30:00,35.35,36.27,35.35,36.21,72611.0,35.35,36.27,35.35,36.21,72611.0
2017-03-22 09:40:00,36.23,36.46,36.13,36.15,42288.0,36.23,36.46,36.13,36.15,42288.0
2017-03-22 09:50:00,36.15,36.25,35.97,36.12,45037.0,36.15,36.25,35.97,36.12,45037.0
2017-03-22 10:00:00,36.17,36.29,36.03,36.09,55912.0,36.17,36.29,36.03,36.09,55912.0
2017-03-22 10:10:00,36.11,36.38,36.1,36.21,90630.0,36.11,36.38,36.1,36.21,90630.0
2017-03-22 10:20:00,36.25,36.25,36.06,36.21,66137.0,36.25,36.25,36.06,36.21,66137.0
2017-03-22 10:30:00,36.22,36.54,36.16,36.42,61801.0,36.22,36.54,36.16,36.42,61801.0
2017-03-22 10:40:00,36.43,36.55,36.26,36.3,38323.0,36.43,36.55,36.26,36.3,38323.0
2017-03-22 10:50:00,36.29,36.52,36.25,36.52,31208.0,36.29,36.52,36.25,36.52,31208.0
2017-03-22 11:00:00,36.48,36.48,36.31,36.33,41292.0,36.48,36.48,36.31,36.33,41292.0
2017-03-22 11:10:00,36.33,36.53,36.25,36.46,28233.0,36.33,36.53,36.25,36.46,28233.0
2017-03-22 11:20:00,36.47,36.52,36.37,36.45,12355.0,36.47,36.52,36.37,36.45,12355.0
2017-03-22 11:30:00,36.49,36.55,36.41,36.51,18421.0,36.49,36.55,36.41,36.51,18421.0
2017-03-22 11:40:00,36.55,36.66,36.52,36.52,25139.0,36.55,36.66,36.52,36.52,25139.0
2017-03-22 11:50:00,36.5,36.54,36.31,36.39,46893.0,36.5,36.54,36.31,36.39,46893.0
2017-03-22 12:00:00,36.38,36.38,36.21,36.26,68164.0,36.38,36.38,36.21,36.26,68164.0
2017-03-22 12:10:00,36.26,36.33,36.23,36.3,43706.0,36.26,36.33,36.23,36.3,43706.0
2017-03-22 12:20:00,36.3,36.39,36.27,36.31,45525.0,36.3,36.39,36.27,36.31,45525.0
2017-03-22 12:30:00,36.32,36.48,36.27,36.46,21112.0,36.32,36.48,36.27,36.46,21112.0
2017-03-22 12:40:00,36.46,36.5,36.38,36.43,26990.0,36.46,36.5,36.38,36.43,26990.0
2017-03-22 12:50:00,36.43,36.47,36.37,36.44,24498.0,36.43,36.47,36.37,36.44,24498.0
2017-03-22 13:00:00,36.45,36.5,36.39,36.42,19564.0,36.45,36.5,36.39,36.42,19564.0
2017-03-22 13:10:00,36.44,36.57,36.4,36.5,23929.0,36.44,36.57,36.4,36.5,23929.0
2017-03-22 13:20:00,36.5,36.56,36.45,36.52,19377.0,36.5,36.56,36.45,36.52,19377.0
2017-03-22 13:30:00,36.51,36.6,36.51,36.56,19768.0,36.51,36.6,36.51,36.56,19768.0
2017-03-22 13:40:00,36.56,36.58,36.48,36.48,16542.0,36.56,36.58,36.48,36.48,16542.0
2017-03-22 13:50:00,36.47,36.53,36.43,36.5,24758.0,36.47,36.53,36.43,36.5,24758.0
2017-03-22 14:00:00,36.5,36.58,36.5,36.53,15534.0,36.5,36.58,36.5,36.53,15534.0
2017-03-22 14:10:00,36.55,36.6,36.47,36.49,15911.0,36.55,36.6,36.47,36.49,15911.0
2017-03-22 14:20:00,36.49,36.51,36.44,36.49,32539.0,36.49,36.51,36.44,36.49,32539.0
2017-03-22 14:30:00,36.49,36.55,36.45,36.54,14297.0,36.49,36.55,36.45,36.54,14297.0
2017-03-22 14:40:00,36.53,36.59,36.51,36.52,12813.0,36.53,36.59,36.51,36.52,12813.0
2017-03-22 14:50:00,36.52,36.66,36.52,36.63,19406.0,36.52,36.66,36.52,36.63,19406.0
2017-03-22 15:00:00,36.66,36.75,36.63,36.66,28044.0,36.66,36.75,36.63,36.66,28044.0
2017-03-22 15:10:00,36.66,36.73,36.59,36.73,29470.0,36.66,36.73,36.59,36.73,29470.0
2017-03-22 15:20:00,36.73,36.86,36.72,36.74,40802.0,36.73,36.86,36.72,36.74,40802.0
2017-03-22 15:30:00,36.75,36.81,36.74,36.79,44419.0,36.75,36.81,36.74,36.79,44419.0
2017-03-22 15:40:00,36.8,37.14,36.79,37.06,119241.0,36.8,37.14,36.79,37.06,119241.0
2017-03-22 15:50:00,37.05,37.2,37.05,37.08,140798.0,37.05,37.2,37.05,37.08,140798.0
2017-03-23 09:30:00,37.05,37.7,37.05,37.5,76732.0,37.05,37.7,37.05,37.5,76732.0
2017-03-23 09:40:00,37.55,37.65,37.14,37.2,59969.0,37.55,37.65,37.14,37.2,59969.0
2017-03-23 09:50:00,37.11,37.17,36.82,36.91,52763.0,37.11,37.17,36.82,36.91,52763.0
2017-03-23 10:00:00,36.93,37.05,36.88,36.98,47102.0,36.93,37.05,36.88,36.98,47102.0
2017-03-23 10:10:00,36.98,37.06,36.75,36.8,39786.0,36.98,37.06,36.75,36.8,39786.0
2017-03-23 10:20:00,36.83,37.0,36.82,36.9,23811.0,36.83,37.0,36.82,36.9,23811.0
2017-03-23 10:30:00,36.9,37.08,36.9,37.01,38541.0,36.9,37.08,36.9,37.01,38541.0
2017-03-23 10:40:00,37.03,37.04,36.82,36.99,34261.0,37.03,37.04,36.82,36.99,34261.0
2017-03-23 10:50:00,37.0,37.49,36.94,37.29,129934.0,37.0,37.49,36.94,37.29,129934.0
2017-03-23 11:00:00,37.31,37.5,37.12,37.34,110626.0,37.31,37.5,37.12,37.34,110626.0
2017-03-23 11:10:00,37.34,37.45,37.07,37.18,31632.0,37.34,37.45,37.07,37.18,31632.0
2017-03-23 11:20:00,37.21,37.24,37.05,37.16,23783.0,37.21,37.24,37.05,37.16,23783.0
2017-03-23 11:30:00,37.19,37.23,37.12,37.2,20508.0,37.19,37.23,37.12,37.2,20508.0
2017-03-23 11:40:00,37.19,37.25,37.13,37.23,28316.0,37.19,37.25,37.13,37.23,28316.0
2017-03-23 11:50:00,37.22,37.28,37.15,37.18,22716.0,37.22,37.28,37.15,37.18,22716.0
2017-03-23 12:00:00,37.18,37.19,37.04,37.04,33659.0,37.18,37.19,37.04,37.04,33659.0
2017-03-23 12:10:00,37.04,37.05,36.77,37.01,36937.0,37.04,37.05,36.77,37.01,36937.0
2017-03-23 12:20:00,37.01,37.11,36.97,37.02,21890.0,37.01,37.11,36.97,37.02,21890.0
2017-03-23 12:30:00,37.02,37.11,37.0,37.05,37599.0,37.02,37.11,37.0,37.05,37599.0
2017-03-23 12:40:00,37.05,37.07,36.83,36.84,21555.0,37.05,37.07,36.83,36.84,21555.0
2017-03-23 12:50:00,36.84,36.98,36.84,36.9,29169.0,36.84,36.98,36.84,36.9,29169.0
2017-03-23 13:00:00,36.9,37.06,36.76,36.78,57292.0,36.9,37.06,36.76,36.78,57292.0
2017-03-23 13:10:00,36.77,37.04,36.76,37.03,35090.0,36.77,37.04,36.76,37.03,35090.0
2017-03-23 13:20:00,37.06,37.26,37.06,37.12,45285.0,37.06,37.26,37.06,37.12,45285.0
2017-03-23 13:30:00,37.11,37.18,37.08,37.12,24310.0,37.11,37.18,37.08,37.12,24310.0
2017-03-23 13:40:00,37.11,37.2,37.08,37.1,37837.0,37.11,37.2,37.08,37.1,37837.0
2017-03-23 13:50:00,37.11,37.19,37.09,37.14,26068.0,37.11,37.19,37.09,37.14,26068.0
2017-03-23 14:00:00,37.14,37.16,37.07,37.13,46255.0,37.14,37.16,37.07,37.13,46255.0
2017-03-23 14:10:00,37.14,37.15,37.07,37.13,34177.0,37.14,37.15,37.07,37.13,34177.0
2017-03-23 14:20:00,37.14,37.15,37.09,37.12,26768.0,37.14,37.15,37.09,37.12,26768.0
2017-03-23 14:30:00,37.12,37.16,37.04,37.14,25074.0,37.12,37.16,37.04,37.14,25074.0
2017-03-23 14:40:00,37.15,37.2,37.12,37.17,26251.0,37.15,37.2,37.12,37.17,26251.0
2017-03-23 14:50:00,37.15,37.2,37.11,37.11,32985.0,37.15,37.2,37.11,37.11,32985.0
2017-03-23 15:00:00,37.12,37.16,37.09,37.14,35839.0,37.12,37.16,37.09,37.14,35839.0
2017-03-23 15:10:00,37.14,37.17,37.05,37.08,64117.0,37.14,37.17,37.05,37.08,64117.0
2017-03-23 15:20:00,37.07,37.2,37.06,37.16,36836.0,37.07,37.2,37.06,37.16,36836.0
2017-03-23 15:30:00,37.16,37.18,37.08,37.16,72191.0,37.16,37.18,37.08,37.16,72191.0
2017-03-23 15:40:00,37.16,37.25,37.14,37.18,95456.0,37.16,37.25,37.14,37.18,95456.0
2017-03-23 15:50:00,37.16,37.16,36.96,37.02,139347.0,37.16,37.16,36.96,37.02,139347.0
2017-03-24 09:30:00,37.0,37.0,36.29,36.5,17223.0,37.0,37.0,36.29,36.5,17223.0
2017-03-24 09:40:00,36.49,36.97,36.18,36.97,35765.0,36.49,36.97,36.18,36.97,35765.0
2017-03-24 09:50:00,37.08,37.17,36.74,36.99,26327.0,37.08,37.17,36.74,36.99,26327.0
2017-03-24 10:00:00,37.06,37.08,36.9,36.97,28836.0,37.06,37.08,36.9,36.97,28836.0
2017-03-24 10:10:00,36.97,37.15,36.97,37.02,33824.0,36.97,37.15,36.97,37.02,33824.0
2017-03-24 10:20:00,37.06,37.08,36.93,37.06,21736.0,37.06,37.08,36.93,37.06,21736.0
2017-03-24 10:30:00,37.07,37.09,36.91,36.99,19104.0,37.07,37.09,36.91,36.99,19104.0
2017-03-24 10:40:00,37.0,37.07,36.9,36.95,34443.0,37.0,37.07,36.9,36.95,34443.0
2017-03-24 10:50:00,36.95,37.03,36.88,36.92,32936.0,36.95,37.03,36.88,36.92,32936.0
2017-03-24 11:00:00,36.94,37.0,36.79,36.81,26194.0,36.94,37.0,36.79,36.81,26194.0
2017-03-24 11:10:00,36.82,36.88,36.78,36.86,31073.0,36.82,36.88,36.78,36.86,31073.0
2017-03-24 11:20:00,36.86,36.95,36.84,36.95,17475.0,36.86,36.95,36.84,36.95,17475.0
2017-03-24 11:30:00,36.98,37.05,36.93,36.93,26247.0,36.98,37.05,36.93,36.93,26247.0
2017-03-24 11:40:00,36.93,36.98,36.9,36.98,15861.0,36.93,36.98,36.9,36.98,15861.0
2017-03-24 11:50:00,37.0,37.03,36.93,36.99,22744.0,37.0,37.03,36.93,36.99,22744.0
2017-03-24 12:00:00,36.99,37.01,36.94,36.95,15586.0,36.99,37.01,36.94,36.95,15586.0
2017-03-24 12:10:00,36.95,36.97,36.86,36.89,27372.0,36.95,36.97,36.86,36.89,27372.0
2017-03-24 12:20:00,36.89,36.98,36.85,36.92,26567.0,36.89,36.98,36.85,36.92,26567.0
2017-03-24 12:30:00,36.94,37.04,36.9,37.0,12496.0,36.94,37.04,36.9,37.0,12496.0
2017-03-24 12:40:00,37.0,37.08,37.0,37.07,15169.0,37.0,37.08,37.0,37.07,15169.0
2017-03-24 12:50:00,37.07,37.17,37.03,37.17,21615.0,37.07,37.17,37.03,37.17,21615.0
2017-03-24 13:00:00,37.17,37.22,37.1,37.19,24441.0,37.17,37.22,37.1,37.19,24441.0
2017-03-24 13:10:00,37.19,37.26,37.14,37.18,19964.0,37.19,37.26,37.14,37.18,19964.0
2017-03-24 13:20:00,37.19,37.3,37.19,37.3,14928.0,37.19,37.3,37.19,37.3,14928.0
2017-03-24 13:30:00,37.29,37.33,37.14,37.19,23354.0,37.29,37.33,37.14,37.19,23354.0
2017-03-24 13:40:00,37.17,37.2,37.05,37.14,23870.0,37.17,37.2,37.05,37.14,23870.0
2017-03-24 13:50:00,37.14,37.15,37.08,37.11,22789.0,37.14,37.15,37.08,37.11,22789.0
2017-03-24 14:00:00,37.13,37.25,37.1,37.24,19505.0,37.13,37.25,37.1,37.24,19505.0
2017-03-24 14:10:00,37.24,37.25,37.17,37.23,25907.0,37.24,37.25,37.17,37.23,25907.0
2017-03-24 14:20:00,37.23,37.26,37.17,37.2,23897.0,37.23,37.26,37.17,37.2,23897.0
2017-03-24 14:30:00,37.2,37.23,37.12,37.13,55434.0,37.2,37.23,37.12,37.13,55434.0
2017-03-24 14:40:00,37.13,37.13,36.99,37.02,37353.0,37.13,37.13,36.99,37.02,37353.0
2017-03-24 14:50:00,37.02,37.02,36.93,36.95,42050.0,37.02,37.02,36.93,36.95,42050.0
2017-03-24 15:00:00,36.95,36.99,36.9,36.92,43346.0,36.95,36.99,36.9,36.92,43346.0
2017-03-24 15:10:00,36.94,37.08,36.93,37.06,49207.0,36.94,37.08,36.93,37.06,49207.0
2017-03-24 15:20:00,37.06,37.16,37.02,37.09,58780.0,37.06,37.16,37.02,37.09,58780.0
2017-03-24 15:30:00,37.09,37.35,37.08,37.31,59454.0,37.09,37.35,37.08,37.31,59454.0
2017-03-24 15:40:00,37.32,37.34,37.21,37.3,148725.0,37.32,37.34,37.21,37.3,148725.0
2017-03-24 15:50:00,37.29,37.29,36.93,36.93,106356.0,37.29,37.29,36.93,36.93,106356.0
2017-03-27 09:30:00,36.28,36.5,35.67,35.82,65942.0,36.28,36.5,35.67,35.82,65942.0
2017-03-27 09:40:00,35.8,36.14,35.62,36.09,75945.0,35.8,36.14,35.62,36.09,75945.0
2017-03-27 09:50:00,36.14,36.43,36.09,36.27,55773.0,36.14,36.43,36.09,36.27,55773.0
2017-03-27 10:00:00,36.28,36.48,36.21,36.35,36928.0,36.28,36.48,36.21,36.35,36928.0
2017-03-27 10:10:00,36.35,36.74,36.35,36.5,36581.0,36.35,36.74,36.35,36.5,36581.0
2017-03-27 10:20:00,36.54,36.85,36.51,36.74,36728.0,36.54,36.85,36.51,36.74,36728.0
2017-03-27 10:30:00,36.77,36.9,36.6,36.6,36558.0,36.77,36.9,36.6,36.6,36558.0
2017-03-27 10:40:00,36.59,36.84,36.59,36.74,29973.0,36.59,36.84,36.59,36.74,29973.0
2017-03-27 10:50:00,36.75,36.9,36.67,36.81,78843.0,36.75,36.9,36.67,36.81,78843.0
2017-03-27 11:00:00,36.81,36.84,36.6,36.61,44518.0,36.81,36.84,36.6,36.61,44518.0
2017-03-27 11:10:00,36.61,36.69,36.55,36.62,35225.0,36.61,36.69,36.55,36.62,35225.0
2017-03-27 11:20:00,36.62,36.85,36.62,36.81,28678.0,36.62,36.85,36.62,36.81,28678.0
2017-03-27 11:30:00,36.81,36.9,36.75,36.83,34187.0,36.81,36.9,36.75,36.83,34187.0
2017-03-27 11:40:00,36.84,36.9,36.74,36.76,58165.0,36.84,36.9,36.74,36.76,58165.0
2017-03-27 11:50:00,36.75,36.84,36.59,36.83,32770.0,36.75,36.84,36.59,36.83,32770.0
2017-03-27 12:00:00,36.83,36.91,36.71,36.9,38102.0,36.83,36.91,36.71,36.9,38102.0
2017-03-27 12:10:00,36.89,36.98,36.85,36.96,38739.0,36.89,36.98,36.85,36.96,38739.0
2017-03-27 12:20:00,36.96,36.96,36.78,36.8,36246.0,36.96,36.96,36.78,36.8,36246.0
2017-03-27 12:30:00,36.8,36.81,36.57,36.62,43536.0,36.8,36.81,36.57,36.62,43536.0
2017-03-27 12:40:00,36.63,36.89,36.62,36.85,23293.0,36.63,36.89,36.62,36.85,23293.0
2017-03-27 12:50:00,36.85,36.91,36.79,36.84,20981.0,36.85,36.91,36.79,36.84,20981.0
2017-03-27 13:00:00,36.84,36.88,36.79,36.83,24129.0,36.84,36.88,36.79,36.83,24129.0
2017-03-27 13:10:00,36.84,36.85,36.73,36.8,29899.0,36.84,36.85,36.73,36.8,29899.0
2017-03-27 13:20:00,36.8,36.85,36.71,36.74,32400.0,36.8,36.85,36.71,36.74,32400.0
2017-03-27 13:30:00,36.77,36.81,36.73,36.75,27235.0,36.77,36.81,36.73,36.75,27235.0
2017-03-27 13:40:00,36.76,36.79,36.68,36.69,34486.0,36.76,36.79,36.68,36.69,34486.0
2017-03-27 13:50:00,36.69,36.71,36.64,36.65,30555.0,36.69,36.71,36.64,36.65,30555.0
2017-03-27 14:00:00,36.65,36.78,36.64,36.75,33980.0,36.65,36.78,36.64,36.75,33980.0
2017-03-27 14:10:00,36.75,36.75,36.63,36.63,36124.0,36.75,36.75,36.63,36.63,36124.0
2017-03-27 14:20:00,36.63,36.72,36.61,36.7,29872.0,36.63,36.72,36.61,36.7,29872.0
2017-03-27 14:30:00,36.72,36.79,36.62,36.65,30361.0,36.72,36.79,36.62,36.65,30361.0
2017-03-27 14:40:00,36.65,36.73,36.64,36.69,36196.0,36.65,36.73,36.64,36.69,36196.0
2017-03-27 14:50:00,36.69,36.77,36.65,36.75,33797.0,36.69,36.77,36.65,36.75,33797.0
2017-03-27 15:00:00,36.75,36.79,36.68,36.69,36534.0,36.75,36.79,36.68,36.69,36534.0
2017-03-27 15:10:00,36.69,36.71,36.6,36.69,44885.0,36.69,36.71,36.6,36.69,44885.0
2017-03-27 15:20:00,36.69,36.76,36.64,36.68,48993.0,36.69,36.76,36.64,36.68,48993.0
2017-03-27 15:30:00,36.69,36.71,36.63,36.7,64793.0,36.69,36.71,36.63,36.7,64793.0
2017-03-27 15:40:00,36.7,36.75,36.68,36.74,119696.0,36.7,36.75,36.68,36.74,119696.0
2017-03-27 15:50:00,36.75,36.83,36.65,36.66,178869.0,36.75,36.83,36.65,36.66,178869.0
2017-03-28 09:30:00,36.69,36.83,36.33,36.83,24981.0,36.69,36.83,36.33,36.83,24981.0
2017-03-28 09:40:00,36.91,37.22,36.8,36.8,45108.0,36.91,37.22,36.8,36.8,45108.0
2017-03-28 09:50:00,36.78,36.89,36.5,36.77,31493.0,36.78,36.89,36.5,36.77,31493.0
2017-03-28 10:00:00,36.81,37.2,36.8,37.15,41701.0,36.81,37.2,36.8,37.15,41701.0
2017-03-28 10:10:00,37.15,37.2,36.97,37.02,74815.0,37.15,37.2,36.97,37.02,74815.0
2017-03-28 10:20:00,37.07,37.07,36.82,36.91,58079.0,37.07,37.07,36.82,36.91,58079.0
2017-03-28 10:30:00,36.91,36.96,36.85,36.88,31995.0,36.91,36.96,36.85,36.88,31995.0
2017-03-28 10:40:00,36.89,36.94,36.81,36.9,36881.0,36.89,36.94,36.81,36.9,36881.0
2017-03-28 10:50:00,36.9,36.98,36.87,36.98,34855.0,36.9,36.98,36.87,36.98,34855.0
2017-03-28 11:00:00,36.99,37.38,36.99,37.32,26751.0,36.99,37.38,36.99,37.32,26751.0
2017-03-28 11:10:00,37.33,37.4,37.26,37.28,22078.0,37.33,37.4,37.26,37.28,22078.0
2017-03-28 11:20:00,37.28,37.35,37.21,37.3,24358.0,37.28,37.35,37.21,37.3,24358.0
2017-03-28 11:30:00,37.3,37.4,37.28,37.4,21456.0,37.3,37.4,37.28,37.4,21456.0
2017-03-28 11:40:00,37.41,37.45,37.35,37.44,16364.0,37.41,37.45,37.35,37.44,16364.0
2017-03-28 11:50:00,37.45,37.6,37.39,37.6,34877.0,37.45,37.6,37.39,37.6,34877.0
2017-03-28 12:00:00,37.59,37.81,37.58,37.77,47048.0,37.59,37.81,37.58,37.77,47048.0
2017-03-28 12:10:00,37.78,37.78,37.39,37.41,19252.0,37.78,37.78,37.39,37.41,19252.0
2017-03-28 12:20:00,37.38,37.39,37.3,37.34,39463.0,37.38,37.39,37.3,37.34,39463.0
2017-03-28 12:30:00,37.32,37.35,37.24,37.26,32435.0,37.32,37.35,37.24,37.26,32435.0
2017-03-28 12:40:00,37.25,37.37,37.22,37.31,56330.0,37.25,37.37,37.22,37.31,56330.0
2017-03-28 12:50:00,37.31,37.39,37.25,37.35,25497.0,37.31,37.39,37.25,37.35,25497.0
2017-03-28 13:00:00,37.36,37.39,37.3,37.35,30684.0,37.36,37.39,37.3,37.35,30684.0
2017-03-28 13:10:00,37.36,37.58,37.35,37.58,20377.0,37.36,37.58,37.35,37.58,20377.0
2017-03-28 13:20:00,37.58,37.69,37.55,37.67,18470.0,37.58,37.69,37.55,37.67,18470.0
2017-03-28 13:30:00,37.69,37.73,37.6,37.61,27738.0,37.69,37.73,37.6,37.61,27738.0
2017-03-28 13:40:00,37.63,37.72,37.56,37.68,30848.0,37.63,37.72,37.56,37.68,30848.0
2017-03-28 13:50:00,37.66,37.75,37.62,37.67,35912.0,37.66,37.75,37.62,37.67,35912.0
2017-03-28 14:00:00,37.68,37.68,37.56,37.66,47961.0,37.68,37.68,37.56,37.66,47961.0
2017-03-28 14:10:00,37.67,37.78,37.58,37.78,42586.0,37.67,37.78,37.58,37.78,42586.0
2017-03-28 14:20:00,37.78,37.8,37.64,37.71,125544.0,37.78,37.8,37.64,37.71,125544.0
2017-03-28 14:30:00,37.72,37.74,37.57,37.73,129426.0,37.72,37.74,37.57,37.73,129426.0
2017-03-28 14:40:00,37.71,37.77,37.67,37.7,48541.0,37.71,37.77,37.67,37.7,48541.0
2017-03-28 14:50:00,37.71,37.8,37.7,37.8,50581.0,37.71,37.8,37.7,37.8,50581.0
2017-03-28 15:00:00,37.8,37.84,37.78,37.8,66537.0,37.8,37.84,37.78,37.8,66537.0
2017-03-28 15:10:00,37.81,37.9,37.77,37.9,58186.0,37.81,37.9,37.77,37.9,58186.0
2017-03-28 15:20:00,37.9,38.04,37.89,38.01,105259.0,37.9,38.04,37.89,38.01,105259.0
2017-03-28 15:30:00,38.01,38.2,37.85,37.89,168447.0,38.01,38.2,37.85,37.89,168447.0
2017-03-28 15:40:00,37.89,38.01,37.68,37.99,251353.0,37.89,38.01,37.68,37.99,251353.0
2017-03-28 15:50:00,38.0,38.19,37.86,38.01,294928.0,38.0,38.19,37.86,38.01,294928.0
2017-03-29 09:30:00,43.4,44.0,42.31,42.77,990151.0,43.4,44.0,42.31,42.77,990151.0
2017-03-29 09:40:00,42.71,43.0,41.93,42.22,467594.0,42.71,43.0,41.93,42.22,467594.0
2017-03-29 09:50:00,42.16,42.28,41.65,41.88,387342.0,42.16,42.28,41.65,41.88,387342.0
2017-03-29 10:00:00,41.66,42.91,41.57,42.8,445579.0,41.66,42.91,41.57,42.8,445579.0
2017-03-29 10:10:00,42.77,43.1,42.38,42.81,261822.0,42.77,43.1,42.38,42.81,261822.0
2017-03-29 10:20:00,42.75,43.22,42.54,42.66,170312.0,42.75,43.22,42.54,42.66,170312.0
2017-03-29 10:30:00,42.66,43.29,42.65,42.73,176970.0,42.66,43.29,42.65,42.73,176970.0
2017-03-29 10:40:00,42.81,43.13,42.8,42.94,82637.0,42.81,43.13,42.8,42.94,82637.0
2017-03-29 10:50:00,42.94,42.99,41.98,42.49,269413.0,42.94,42.99,41.98,42.49,269413.0
2017-03-29 11:00:00,42.51,42.66,42.18,42.65,123036.0,42.51,42.66,42.18,42.65,123036.0
2017-03-29 11:10:00,42.66,43.07,42.65,42.96,161503.0,42.66,43.07,42.65,42.96,161503.0
2017-03-29 11:20:00,42.99,43.3,42.9,43.0,131783.0,42.99,43.3,42.9,43.0,131783.0
2017-03-29 11:30:00,43.0,43.21,43.0,43.01,59295.0,43.0,43.21,43.0,43.01,59295.0
2017-03-29 11:40:00,43.0,43.08,42.7,42.97,147823.0,43.0,43.08,42.7,42.97,147823.0
2017-03-29 11:50:00,42.97,43.01,42.78,42.95,60148.0,42.97,43.01,42.78,42.95,60148.0
2017-03-29 12:00:00,42.98,43.03,42.9,42.99,36570.0,42.98,43.03,42.9,42.99,36570.0
2017-03-29 12:10:00,43.0,43.02,42.85,42.97,64174.0,43.0,43.02,42.85,42.97,64174.0
2017-03-29 12:20:00,42.99,43.1,42.97,43.02,118772.0,42.99,43.1,42.97,43.02,118772.0
2017-03-29 12:30:00,42.99,43.01,42.78,42.87,43997.0,42.99,43.01,42.78,42.87,43997.0
2017-03-29 12:40:00,42.89,42.97,42.8,42.9,29648.0,42.89,42.97,42.8,42.9,29648.0
2017-03-29 12:50:00,42.92,43.02,42.87,42.92,44372.0,42.92,43.02,42.87,42.92,44372.0
2017-03-29 13:00:00,42.89,43.02,42.88,42.94,35223.0,42.89,43.02,42.88,42.94,35223.0
2017-03-29 13:10:00,42.93,43.0,42.86,42.98,38738.0,42.93,43.0,42.86,42.98,38738.0
2017-03-29 13:20:00,42.98,43.35,42.91,43.19,205539.0,42.98,43.35,42.91,43.19,205539.0
2017-03-29 13:30:00,43.2,43.41,43.14,43.26,55780.0,43.2,43.41,43.14,43.26,55780.0
2017-03-29 13:40:00,43.28,43.84,43.27,43.71,172335.0,43.28,43.84,43.27,43.71,172335.0
2017-03-29 13:50:00,43.7,43.74,43.37,43.59,73297.0,43.7,43.74,43.37,43.59,73297.0
2017-03-29 14:00:00,43.59,43.88,43.55,43.85,72347.0,43.59,43.88,43.55,43.85,72347.0
2017-03-29 14:10:00,43.86,44.0,43.85,43.86,123112.0,43.86,44.0,43.85,43.86,123112.0
2017-03-29 14:20:00,43.88,43.92,43.68,43.91,76371.0,43.88,43.92,43.68,43.91,76371.0
2017-03-29 14:30:00,43.92,44.0,43.82,43.9,93558.0,43.92,44.0,43.82,43.9,93558.0
2017-03-29 14:40:00,43.9,44.2,43.88,44.15,123122.0,43.9,44.2,43.88,44.15,123122.0
2017-03-29 14:50:00,44.12,44.32,43.84,43.93,163703.0,44.12,44.32,43.84,43.93,163703.0
2017-03-29 15:00:00,43.9,43.91,43.48,43.78,151897.0,43.9,43.91,43.48,43.78,151897.0
2017-03-29 15:10:00,43.8,43.92,43.62,43.63,93471.0,43.8,43.92,43.62,43.63,93471.0
2017-03-29 15:20:00,43.62,43.74,43.37,43.59,109207.0,43.62,43.74,43.37,43.59,109207.0
2017-03-29 15:30:00,43.6,43.95,43.59,43.69,113881.0,43.6,43.95,43.59,43.69,113881.0
2017-03-29 15:40:00,43.7,44.1,43.69,44.03,223855.0,43.7,44.1,43.69,44.03,223855.0
2017-03-29 15:50:00,44.02,44.15,43.47,43.66,422196.0,44.02,44.15,43.47,43.66,422196.0
2017-03-30 09:30:00,42.44,43.14,42.3,43.05,176659.0,42.44,43.14,42.3,43.05,176659.0
2017-03-30 09:40:00,43.11,43.44,42.82,43.1,77171.0,43.11,43.44,42.82,43.1,77171.0
2017-03-30 09:50:00,43.08,43.32,43.0,43.03,86902.0,43.08,43.32,43.0,43.03,86902.0
2017-03-30 10:00:00,43.02,43.28,42.96,43.16,53012.0,43.02,43.28,42.96,43.16,53012.0
2017-03-30 10:10:00,43.16,43.73,43.12,43.69,73548.0,43.16,43.73,43.12,43.69,73548.0
2017-03-30 10:20:00,43.71,43.73,43.47,43.5,58545.0,43.71,43.73,43.47,43.5,58545.0
2017-03-30 10:30:00,43.5,43.99,43.5,43.88,77186.0,43.5,43.99,43.5,43.88,77186.0
2017-03-30 10:40:00,43.88,44.0,43.71,43.87,87766.0,43.88,44.0,43.71,43.87,87766.0
2017-03-30 10:50:00,43.93,44.52,43.93,44.51,169991.0,43.93,44.52,43.93,44.51,169991.0
2017-03-30 11:00:00,44.51,44.56,44.3,44.4,97872.0,44.51,44.56,44.3,44.4,97872.0
2017-03-30 11:10:00,44.4,44.62,44.26,44.55,79348.0,44.4,44.62,44.26,44.55,79348.0
2017-03-30 11:20:00,44.55,44.56,44.3,44.31,56952.0,44.55,44.56,44.3,44.31,56952.0
2017-03-30 11:30:00,44.31,44.53,44.31,44.33,42534.0,44.31,44.53,44.31,44.33,42534.0
2017-03-30 11:40:00,44.35,44.59,44.34,44.55,72528.0,44.35,44.59,44.34,44.55,72528.0
2017-03-30 11:50:00,44.55,44.59,44.48,44.5,59830.0,44.55,44.59,44.48,44.5,59830.0
2017-03-30 12:00:00,44.5,44.5,44.2,44.4,63824.0,44.5,44.5,44.2,44.4,63824.0
2017-03-30 12:10:00,44.43,44.54,44.31,44.54,60100.0,44.43,44.54,44.31,44.54,60100.0
2017-03-30 12:20:00,44.54,44.7,44.42,44.7,51986.0,44.54,44.7,44.42,44.7,51986.0
2017-03-30 12:30:00,44.71,44.76,44.53,44.7,82300.0,44.71,44.76,44.53,44.7,82300.0
2017-03-30 12:40:00,44.66,44.88,44.56,44.72,78429.0,44.66,44.88,44.56,44.72,78429.0
2017-03-30 12:50:00,44.73,44.84,44.65,44.77,59759.0,44.73,44.84,44.65,44.77,59759.0
2017-03-30 13:00:00,44.75,44.76,44.46,44.61,39641.0,44.75,44.76,44.46,44.61,39641.0
2017-03-30 13:10:00,44.6,44.63,44.52,44.62,29533.0,44.6,44.63,44.52,44.62,29533.0
2017-03-30 13:20:00,44.62,44.66,44.5,44.51,23212.0,44.62,44.66,44.5,44.51,23212.0
2017-03-30 13:30:00,44.51,44.57,44.49,44.55,31390.0,44.51,44.57,44.49,44.55,31390.0
2017-03-30 13:40:00,44.54,44.58,44.52,44.57,18429.0,44.54,44.58,44.52,44.57,18429.0
2017-03-30 13:50:00,44.58,44.74,44.5,44.64,46139.0,44.58,44.74,44.5,44.64,46139.0
2017-03-30 14:00:00,44.65,44.81,44.61,44.8,55400.0,44.65,44.81,44.61,44.8,55400.0
2017-03-30 14:10:00,44.8,44.96,44.79,44.91,71068.0,44.8,44.96,44.79,44.91,71068.0
2017-03-30 14:20:00,44.91,45.05,44.9,45.02,71855.0,44.91,45.05,44.9,45.02,71855.0
2017-03-30 14:30:00,45.03,45.1,44.94,45.07,74652.0,45.03,45.1,44.94,45.07,74652.0
2017-03-30 14:40:00,45.08,45.2,45.06,45.15,78338.0,45.08,45.2,45.06,45.15,78338.0
2017-03-30 14:50:00,45.16,45.25,45.04,45.16,66510.0,45.16,45.25,45.04,45.16,66510.0
2017-03-30 15:00:00,45.17,45.27,45.14,45.25,78484.0,45.17,45.27,45.14,45.25,78484.0
2017-03-30 15:10:00,45.27,45.27,45.14,45.24,86008.0,45.27,45.27,45.14,45.24,86008.0
2017-03-30 15:20:00,45.24,45.31,45.15,45.25,77386.0,45.24,45.31,45.15,45.25,77386.0
2017-03-30 15:30:00,45.26,45.31,45.23,45.25,93410.0,45.26,45.31,45.23,45.25,93410.0
2017-03-30 15:40:00,45.25,45.28,45.0,45.03,147913.0,45.25,45.28,45.0,45.03,147913.0
2017-03-30 15:50:00,45.02,45.07,44.88,44.94,197647.0,45.02,45.07,44.88,44.94,197647.0
2017-03-31 09:30:00,44.7,44.95,44.34,44.87,89607.0,44.7,44.95,44.34,44.87,89607.0
2017-03-31 09:40:00,44.86,45.2,44.73,44.93,90506.0,44.86,45.2,44.73,44.93,90506.0
2017-03-31 09:50:00,44.91,45.05,44.74,44.92,73617.0,44.91,45.05,44.74,44.92,73617.0
2017-03-31 10:00:00,44.92,45.05,44.88,45.0,64632.0,44.92,45.05,44.88,45.0,64632.0
2017-03-31 10:10:00,45.03,45.51,44.99,45.31,88267.0,45.03,45.51,44.99,45.31,88267.0
2017-03-31 10:20:00,45.3,45.71,45.3,45.69,41697.0,45.3,45.71,45.3,45.69,41697.0
2017-03-31 10:30:00,45.69,45.74,45.48,45.61,47860.0,45.69,45.74,45.48,45.61,47860.0
2017-03-31 10:40:00,45.61,45.8,45.6,45.8,39725.0,45.61,45.8,45.6,45.8,39725.0
2017-03-31 10:50:00,45.8,45.81,45.49,45.56,48256.0,45.8,45.81,45.49,45.56,48256.0
2017-03-31 11:00:00,45.57,45.82,45.53,45.82,37465.0,45.57,45.82,45.53,45.82,37465.0
2017-03-31 11:10:00,45.81,45.93,45.79,45.93,124490.0,45.81,45.93,45.79,45.93,124490.0
2017-03-31 11:20:00,45.93,46.15,45.83,46.07,90403.0,45.93,46.15,45.83,46.07,90403.0
2017-03-31 11:30:00,46.07,46.09,45.9,45.91,70401.0,46.07,46.09,45.9,45.91,70401.0
2017-03-31 11:40:00,45.91,45.95,45.75,45.78,133174.0,45.91,45.95,45.75,45.78,133174.0
2017-03-31 11:50:00,45.77,45.83,45.5,45.82,65349.0,45.77,45.83,45.5,45.82,65349.0
2017-03-31 12:00:00,45.82,45.9,45.75,45.9,33967.0,45.82,45.9,45.75,45.9,33967.0
2017-03-31 12:10:00,45.9,46.0,45.82,45.91,82614.0,45.9,46.0,45.82,45.91,82614.0
2017-03-31 12:20:00,45.93,46.0,45.91,45.97,73993.0,45.93,46.0,45.91,45.97,73993.0
2017-03-31 12:30:00,45.96,46.18,45.96,46.1,48602.0,45.96,46.18,45.96,46.1,48602.0
2017-03-31 12:40:00,46.11,46.23,45.99,46.19,76267.0,46.11,46.23,45.99,46.19,76267.0
2017-03-31 12:50:00,46.15,46.16,46.0,46.0,58621.0,46.15,46.16,46.0,46.0,58621.0
2017-03-31 13:00:00,46.0,46.03,45.92,45.94,64934.0,46.0,46.03,45.92,45.94,64934.0
2017-03-31 13:10:00,45.94,46.14,45.93,46.11,28653.0,45.94,46.14,45.93,46.11,28653.0
2017-03-31 13:20:00,46.11,46.11,45.99,46.05,25229.0,46.11,46.11,45.99,46.05,25229.0
2017-03-31 13:30:00,46.04,46.06,46.01,46.01,26348.0,46.04,46.06,46.01,46.01,26348.0
2017-03-31 13:40:00,46.02,46.05,45.98,46.0,40555.0,46.02,46.05,45.98,46.0,40555.0
2017-03-31 13:50:00,46.0,46.04,45.98,45.98,44127.0,46.0,46.04,45.98,45.98,44127.0
2017-03-31 14:00:00,45.98,46.01,45.94,45.99,49431.0,45.98,46.01,45.94,45.99,49431.0
2017-03-31 14:10:00,45.99,46.01,45.95,45.96,29535.0,45.99,46.01,45.95,45.96,29535.0
2017-03-31 14:20:00,45.95,45.97,45.86,45.93,65863.0,45.95,45.97,45.86,45.93,65863.0
2017-03-31 14:30:00,45.94,46.02,45.94,45.96,55153.0,45.94,46.02,45.94,45.96,55153.0
2017-03-31 14:40:00,45.95,45.98,45.94,45.95,30626.0,45.95,45.98,45.94,45.95,30626.0
2017-03-31 14:50:00,45.94,46.0,45.86,45.98,40975.0,45.94,46.0,45.86,45.98,40975.0
2017-03-31 15:00:00,45.99,46.18,45.99,46.07,46616.0,45.99,46.18,45.99,46.07,46616.0
2017-03-31 15:10:00,46.06,46.34,46.06,46.25,70550.0,46.06,46.34,46.06,46.25,70550.0
2017-03-31 15:20:00,46.25,46.32,46.24,46.24,40127.0,46.25,46.32,46.24,46.24,40127.0
2017-03-31 15:30:00,46.24,46.33,46.24,46.29,74938.0,46.24,46.33,46.24,46.29,74938.0
2017-03-31 15:40:00,46.29,46.46,46.25,46.31,113584.0,46.29,46.46,46.25,46.31,113584.0
2017-03-31 15:50:00,46.3,46.41,46.23,46.24,136952.0,46.3,46.41,46.23,46.24,136952.0
2017-04-03 09:30:00,46.28,46.68,46.1,46.68,82700.0,46.28,46.68,46.1,46.68,82700.0
2017-04-03 09:40:00,46.67,46.83,46.41,46.53,74155.0,46.67,46.83,46.41,46.53,74155.0
2017-04-03 09:50:00,46.5,46.93,46.43,46.9,59037.0,46.5,46.93,46.43,46.9,59037.0
2017-04-03 10:00:00,46.88,46.91,46.5,46.51,50869.0,46.88,46.91,46.5,46.51,50869.0
2017-04-03 10:10:00,46.5,46.74,46.33,46.6,82823.0,46.5,46.74,46.33,46.6,82823.0
2017-04-03 10:20:00,46.56,46.78,46.43,46.7,40672.0,46.56,46.78,46.43,46.7,40672.0
2017-04-03 10:30:00,46.7,46.7,46.47,46.52,28329.0,46.7,46.7,46.47,46.52,28329.0
2017-04-03 10:40:00,46.51,46.54,46.35,46.48,40872.0,46.51,46.54,46.35,46.48,40872.0
2017-04-03 10:50:00,46.48,46.48,46.21,46.27,48689.0,46.48,46.48,46.21,46.27,48689.0
2017-04-03 11:00:00,46.3,46.38,46.22,46.23,53160.0,46.3,46.38,46.22,46.23,53160.0
2017-04-03 11:10:00,46.22,46.22,46.0,46.16,69954.0,46.22,46.22,46.0,46.16,69954.0
2017-04-03 11:20:00,46.16,46.22,46.04,46.19,37125.0,46.16,46.22,46.04,46.19,37125.0
2017-04-03 11:30:00,46.19,46.46,46.19,46.28,30981.0,46.19,46.46,46.19,46.28,30981.0
2017-04-03 11:40:00,46.3,46.42,46.27,46.4,20073.0,46.3,46.42,46.27,46.4,20073.0
2017-04-03 11:50:00,46.39,46.67,46.26,46.56,22928.0,46.39,46.67,46.26,46.56,22928.0
2017-04-03 12:00:00,46.56,46.76,46.54,46.63,37898.0,46.56,46.76,46.54,46.63,37898.0
2017-04-03 12:10:00,46.65,46.68,46.44,46.6,39838.0,46.65,46.68,46.44,46.6,39838.0
2017-04-03 12:20:00,46.57,46.65,46.55,46.62,27634.0,46.57,46.65,46.55,46.62,27634.0
2017-04-03 12:30:00,46.62,46.69,46.54,46.54,13566.0,46.62,46.69,46.54,46.54,13566.0
2017-04-03 12:40:00,46.55,46.55,46.43,46.48,28637.0,46.55,46.55,46.43,46.48,28637.0
2017-04-03 12:50:00,46.47,46.5,46.43,46.5,29682.0,46.47,46.5,46.43,46.5,29682.0
2017-04-03 13:00:00,46.5,46.59,46.47,46.48,24226.0,46.5,46.59,46.47,46.48,24226.0
2017-04-03 13:10:00,46.48,46.66,46.48,46.53,29769.0,46.48,46.66,46.48,46.53,29769.0
2017-04-03 13:20:00,46.53,46.54,46.39,46.51,29118.0,46.53,46.54,46.39,46.51,29118.0
2017-04-03 13:30:00,46.51,46.51,46.39,46.39,25260.0,46.51,46.51,46.39,46.39,25260.0
2017-04-03 13:40:00,46.38,46.44,46.34,46.37,20710.0,46.38,46.44,46.34,46.37,20710.0
2017-04-03 13:50:00,46.35,46.44,46.31,46.41,15083.0,46.35,46.44,46.31,46.41,15083.0
2017-04-03 14:00:00,46.39,46.52,46.39,46.47,22685.0,46.39,46.52,46.39,46.47,22685.0
2017-04-03 14:10:00,46.46,46.47,46.36,46.39,24497.0,46.46,46.47,46.36,46.39,24497.0
2017-04-03 14:20:00,46.4,46.47,46.38,46.4,27173.0,46.4,46.47,46.38,46.4,27173.0
2017-04-03 14:30:00,46.4,46.4,46.1,46.17,45732.0,46.4,46.4,46.1,46.17,45732.0
2017-04-03 14:40:00,46.2,46.25,46.18,46.18,23278.0,46.2,46.25,46.18,46.18,23278.0
2017-04-03 14:50:00,46.16,46.17,45.91,45.93,30102.0,46.16,46.17,45.91,45.93,30102.0
2017-04-03 15:00:00,45.93,46.21,45.74,45.79,80595.0,45.93,46.21,45.74,45.79,80595.0
2017-04-03 15:10:00,45.83,45.98,45.82,45.82,36771.0,45.83,45.98,45.82,45.82,36771.0
2017-04-03 15:20:00,45.83,45.85,45.62,45.62,41287.0,45.83,45.85,45.62,45.62,41287.0
2017-04-03 15:30:00,45.63,45.76,45.62,45.71,54644.0,45.63,45.76,45.62,45.71,54644.0
2017-04-03 15:40:00,45.71,45.83,45.7,45.79,55023.0,45.71,45.83,45.7,45.79,55023.0
2017-04-03 15:50:00,45.78,45.89,45.74,45.86,139982.0,45.78,45.89,45.74,45.86,139982.0
2017-04-04 09:30:00,45.7,46.24,45.31,46.13,38301.0,45.7,46.24,45.31,46.13,38301.0
2017-04-04 09:40:00,46.2,46.46,46.13,46.45,37935.0,46.2,46.46,46.13,46.45,37935.0
2017-04-04 09:50:00,46.45,46.71,46.39,46.55,41699.0,46.45,46.71,46.39,46.55,41699.0
2017-04-04 10:00:00,46.64,46.76,46.46,46.65,30782.0,46.64,46.76,46.46,46.65,30782.0
2017-04-04 10:10:00,46.7,46.78,46.49,46.55,28549.0,46.7,46.78,46.49,46.55,28549.0
2017-04-04 10:20:00,46.59,46.85,46.48,46.56,35425.0,46.59,46.85,46.48,46.56,35425.0
2017-04-04 10:30:00,46.61,46.61,46.45,46.6,21861.0,46.61,46.61,46.45,46.6,21861.0
2017-04-04 10:40:00,46.66,46.95,46.63,46.89,32726.0,46.66,46.95,46.63,46.89,32726.0
2017-04-04 10:50:00,46.88,47.11,46.8,47.11,38234.0,46.88,47.11,46.8,47.11,38234.0
2017-04-04 11:00:00,47.1,47.17,47.0,47.16,66433.0,47.1,47.17,47.0,47.16,66433.0
2017-04-04 11:10:00,47.15,47.15,46.88,47.08,43119.0,47.15,47.15,46.88,47.08,43119.0
2017-04-04 11:20:00,47.1,47.2,46.95,47.11,51437.0,47.1,47.2,46.95,47.11,51437.0
2017-04-04 11:30:00,47.12,47.21,46.76,46.76,58730.0,47.12,47.21,46.76,46.76,58730.0
2017-04-04 11:40:00,46.78,46.84,46.56,46.76,30253.0,46.78,46.84,46.56,46.76,30253.0
2017-04-04 11:50:00,46.77,46.8,46.6,46.64,39636.0,46.77,46.8,46.6,46.64,39636.0
2017-04-04 12:00:00,46.63,47.05,46.6,47.02,56231.0,46.63,47.05,46.6,47.02,56231.0
2017-04-04 12:10:00,47.04,47.2,46.99,47.09,78730.0,47.04,47.2,46.99,47.09,78730.0
2017-04-04 12:20:00,47.1,47.16,46.75,46.85,34137.0,47.1,47.16,46.75,46.85,34137.0
2017-04-04 12:30:00,46.84,47.03,46.81,46.9,24835.0,46.84,47.03,46.81,46.9,24835.0
2017-04-04 12:40:00,46.9,46.97,46.71,46.71,42377.0,46.9,46.97,46.71,46.71,42377.0
2017-04-04 12:50:00,46.7,46.9,46.61,46.87,38518.0,46.7,46.9,46.61,46.87,38518.0
2017-04-04 13:00:00,46.86,46.86,46.72,46.79,38821.0,46.86,46.86,46.72,46.79,38821.0
2017-04-04 13:10:00,46.79,46.99,46.76,46.88,23647.0,46.79,46.99,46.76,46.88,23647.0
2017-04-04 13:20:00,46.88,47.0,46.82,46.9,27212.0,46.88,47.0,46.82,46.9,27212.0
2017-04-04 13:30:00,46.9,46.98,46.83,46.95,21817.0,46.9,46.98,46.83,46.95,21817.0
2017-04-04 13:40:00,46.95,47.22,46.95,47.02,45310.0,46.95,47.22,46.95,47.02,45310.0
2017-04-04 13:50:00,47.04,47.2,47.02,47.07,22647.0,47.04,47.2,47.02,47.07,22647.0
2017-04-04 14:00:00,47.09,47.18,47.01,47.09,32145.0,47.09,47.18,47.01,47.09,32145.0
2017-04-04 14:10:00,47.07,47.25,46.96,46.96,57965.0,47.07,47.25,46.96,46.96,57965.0
2017-04-04 14:20:00,46.96,47.14,46.92,46.95,37482.0,46.96,47.14,46.92,46.95,37482.0
2017-04-04 14:30:00,46.95,47.04,46.84,46.86,54090.0,46.95,47.04,46.84,46.86,54090.0
2017-04-04 14:40:00,46.87,46.87,46.62,46.65,26817.0,46.87,46.87,46.62,46.65,26817.0
2017-04-04 14:50:00,46.66,46.74,46.58,46.62,53257.0,46.66,46.74,46.58,46.62,53257.0
2017-04-04 15:00:00,46.61,46.84,46.51,46.82,60203.0,46.61,46.84,46.51,46.82,60203.0
2017-04-04 15:10:00,46.82,46.95,46.8,46.92,82529.0,46.82,46.95,46.8,46.92,82529.0
2017-04-04 15:20:00,46.92,46.93,46.84,46.84,40550.0,46.92,46.93,46.84,46.84,40550.0
2017-04-04 15:30:00,46.84,46.92,46.84,46.91,61505.0,46.84,46.92,46.84,46.91,61505.0
2017-04-04 15:40:00,46.91,46.91,46.83,46.85,95640.0,46.91,46.91,46.83,46.85,95640.0
2017-04-04 15:50:00,46.86,47.07,46.84,47.04,158859.0,46.86,47.07,46.84,47.04,158859.0
2017-04-05 09:30:00,47.45,47.45,46.66,46.95,41107.0,47.45,47.45,46.66,46.95,41107.0
2017-04-05 09:40:00,46.95,47.23,46.92,47.14,45387.0,46.95,47.23,46.92,47.14,45387.0
2017-04-05 09:50:00,47.17,47.25,46.92,47.12,35077.0,47.17,47.25,46.92,47.12,35077.0
2017-04-05 10:00:00,47.12,47.3,47.03,47.24,24891.0,47.12,47.3,47.03,47.24,24891.0
2017-04-05 10:10:00,47.25,47.25,47.03,47.03,36734.0,47.25,47.25,47.03,47.03,36734.0
2017-04-05 10:20:00,47.1,47.21,47.03,47.13,22353.0,47.1,47.21,47.03,47.13,22353.0
2017-04-05 10:30:00,47.09,47.14,46.96,47.05,33570.0,47.09,47.14,46.96,47.05,33570.0
2017-04-05 10:40:00,47.06,47.07,46.87,47.0,39628.0,47.06,47.07,46.87,47.0,39628.0
2017-04-05 10:50:00,47.0,47.0,46.74,46.74,57990.0,47.0,47.0,46.74,46.74,57990.0
2017-04-05 11:00:00,46.75,47.08,46.68,46.99,45018.0,46.75,47.08,46.68,46.99,45018.0
2017-04-05 11:10:00,46.99,47.09,46.96,47.06,25554.0,46.99,47.09,46.96,47.06,25554.0
2017-04-05 11:20:00,47.06,47.1,46.94,47.01,28217.0,47.06,47.1,46.94,47.01,28217.0
2017-04-05 11:30:00,46.99,47.1,46.88,47.1,30300.0,46.99,47.1,46.88,47.1,30300.0
2017-04-05 11:40:00,47.1,47.38,47.08,47.09,44295.0,47.1,47.38,47.08,47.09,44295.0
2017-04-05 11:50:00,47.09,47.24,47.05,47.15,20343.0,47.09,47.24,47.05,47.15,20343.0
2017-04-05 12:00:00,47.21,47.38,47.15,47.19,36485.0,47.21,47.38,47.15,47.19,36485.0
2017-04-05 12:10:00,47.19,47.25,47.15,47.22,35814.0,47.19,47.25,47.15,47.22,35814.0
2017-04-05 12:20:00,47.22,47.25,47.13,47.22,33581.0,47.22,47.25,47.13,47.22,33581.0
2017-04-05 12:30:00,47.23,47.43,47.23,47.39,28067.0,47.23,47.43,47.23,47.39,28067.0
2017-04-05 12:40:00,47.39,47.43,47.26,47.33,32792.0,47.39,47.43,47.26,47.33,32792.0
2017-04-05 12:50:00,47.33,47.36,47.27,47.32,26420.0,47.33,47.36,47.27,47.32,26420.0
2017-04-05 13:00:00,47.31,47.39,47.23,47.23,30730.0,47.31,47.39,47.23,47.23,30730.0
2017-04-05 13:10:00,47.28,47.32,47.24,47.24,16881.0,47.28,47.32,47.24,47.24,16881.0
2017-04-05 13:20:00,47.23,47.37,47.23,47.27,23900.0,47.23,47.37,47.23,47.27,23900.0
2017-04-05 13:30:00,47.3,47.61,47.27,47.58,33251.0,47.3,47.61,47.27,47.58,33251.0
2017-04-05 13:40:00,47.58,47.61,47.35,47.4,21184.0,47.58,47.61,47.35,47.4,21184.0
2017-04-05 13:50:00,47.42,47.5,47.37,47.43,34612.0,47.42,47.5,47.37,47.43,34612.0
2017-04-05 14:00:00,47.45,47.46,47.22,47.42,22728.0,47.45,47.46,47.22,47.42,22728.0
2017-04-05 14:10:00,47.43,47.57,47.42,47.54,23022.0,47.43,47.57,47.42,47.54,23022.0
2017-04-05 14:20:00,47.54,47.55,47.27,47.27,32075.0,47.54,47.55,47.27,47.27,32075.0
2017-04-05 14:30:00,47.28,47.32,46.76,46.77,46950.0,47.28,47.32,46.76,46.77,46950.0
2017-04-05 14:40:00,46.78,46.88,46.67,46.86,67607.0,46.78,46.88,46.67,46.86,67607.0
2017-04-05 14:50:00,46.86,46.89,46.41,46.46,42736.0,46.86,46.89,46.41,46.46,42736.0
2017-04-05 15:00:00,46.43,46.57,46.34,46.36,75271.0,46.43,46.57,46.34,46.36,75271.0
2017-04-05 15:10:00,46.35,46.41,46.18,46.31,60861.0,46.35,46.41,46.18,46.31,60861.0
2017-04-05 15:20:00,46.32,46.44,46.17,46.25,54720.0,46.32,46.44,46.17,46.25,54720.0
2017-04-05 15:30:00,46.26,46.26,45.83,45.85,121556.0,46.26,46.26,45.83,45.85,121556.0
2017-04-05 15:40:00,45.86,45.9,45.75,45.83,103947.0,45.86,45.9,45.75,45.83,103947.0
2017-04-05 15:50:00,45.82,45.89,45.67,45.74,176229.0,45.82,45.89,45.67,45.74,176229.0
2017-04-06 09:30:00,46.2,46.37,46.02,46.09,57231.0,46.2,46.37,46.02,46.09,57231.0
2017-04-06 09:40:00,46.11,46.31,45.85,45.85,34615.0,46.11,46.31,45.85,45.85,34615.0
2017-04-06 09:50:00,45.89,46.55,45.85,46.41,51525.0,45.89,46.55,45.85,46.41,51525.0
2017-04-06 10:00:00,46.5,46.98,46.41,46.79,34229.0,46.5,46.98,46.41,46.79,34229.0
2017-04-06 10:10:00,46.74,46.79,46.5,46.63,37794.0,46.74,46.79,46.5,46.63,37794.0
2017-04-06 10:20:00,46.63,46.74,46.45,46.65,18079.0,46.63,46.74,46.45,46.65,18079.0
2017-04-06 10:30:00,46.69,46.69,46.4,46.4,20247.0,46.69,46.69,46.4,46.4,20247.0
2017-04-06 10:40:00,46.44,46.47,46.09,46.42,26889.0,46.44,46.47,46.09,46.42,26889.0
2017-04-06 10:50:00,46.46,46.65,46.37,46.5,38553.0,46.46,46.65,46.37,46.5,38553.0
2017-04-06 11:00:00,46.53,46.73,46.52,46.69,13863.0,46.53,46.73,46.52,46.69,13863.0
2017-04-06 11:10:00,46.7,46.8,46.59,46.66,19951.0,46.7,46.8,46.59,46.66,19951.0
2017-04-06 11:20:00,46.67,46.8,46.65,46.75,26643.0,46.67,46.8,46.65,46.75,26643.0
2017-04-06 11:30:00,46.75,46.77,46.62,46.68,15385.0,46.75,46.77,46.62,46.68,15385.0
2017-04-06 11:40:00,46.67,46.8,46.62,46.76,11818.0,46.67,46.8,46.62,46.76,11818.0
2017-04-06 11:50:00,46.73,47.05,46.72,47.04,42204.0,46.73,47.05,46.72,47.04,42204.0
2017-04-06 12:00:00,47.04,47.18,46.89,46.95,40265.0,47.04,47.18,46.89,46.95,40265.0
2017-04-06 12:10:00,46.95,47.0,46.78,46.83,39705.0,46.95,47.0,46.78,46.83,39705.0
2017-04-06 12:20:00,46.8,46.91,46.73,46.81,37029.0,46.8,46.91,46.73,46.81,37029.0
2017-04-06 12:30:00,46.84,46.95,46.73,46.83,42232.0,46.84,46.95,46.73,46.83,42232.0
2017-04-06 12:40:00,46.81,46.91,46.72,46.73,36150.0,46.81,46.91,46.72,46.73,36150.0
2017-04-06 12:50:00,46.72,46.84,46.7,46.84,24556.0,46.72,46.84,46.7,46.84,24556.0
2017-04-06 13:00:00,46.88,47.08,46.84,47.06,29612.0,46.88,47.08,46.84,47.06,29612.0
2017-04-06 13:10:00,47.1,47.35,47.09,47.33,19129.0,47.1,47.35,47.09,47.33,19129.0
2017-04-06 13:20:00,47.33,47.42,47.24,47.36,26019.0,47.33,47.42,47.24,47.36,26019.0
2017-04-06 13:30:00,47.36,47.41,47.12,47.13,46503.0,47.36,47.41,47.12,47.13,46503.0
2017-04-06 13:40:00,47.15,47.15,46.99,47.09,25541.0,47.15,47.15,46.99,47.09,25541.0
2017-04-06 13:50:00,47.09,47.14,47.03,47.07,23985.0,47.09,47.14,47.03,47.07,23985.0
2017-04-06 14:00:00,47.08,47.29,47.06,47.22,20897.0,47.08,47.29,47.06,47.22,20897.0
2017-04-06 14:10:00,47.24,47.42,47.18,47.37,25257.0,47.24,47.42,47.18,47.37,25257.0
2017-04-06 14:20:00,47.41,47.41,46.94,46.96,41339.0,47.41,47.41,46.94,46.96,41339.0
2017-04-06 14:30:00,46.95,47.04,46.91,47.01,20418.0,46.95,47.04,46.91,47.01,20418.0
2017-04-06 14:40:00,47.02,47.06,46.9,46.99,26213.0,47.02,47.06,46.9,46.99,26213.0
2017-04-06 14:50:00,46.99,47.06,46.94,46.99,23225.0,46.99,47.06,46.94,46.99,23225.0
2017-04-06 15:00:00,46.98,47.0,46.88,46.98,27688.0,46.98,47.0,46.88,46.98,27688.0
2017-04-06 15:10:00,46.98,47.08,46.9,47.05,26524.0,46.98,47.08,46.9,47.05,26524.0
2017-04-06 15:20:00,47.06,47.08,46.91,46.92,33856.0,47.06,47.08,46.91,46.92,33856.0
2017-04-06 15:30:00,46.91,46.93,46.8,46.88,33981.0,46.91,46.93,46.8,46.88,33981.0
2017-04-06 15:40:00,46.88,47.07,46.88,47.07,48457.0,46.88,47.07,46.88,47.07,48457.0
2017-04-06 15:50:00,47.08,47.2,47.05,47.12,70716.0,47.08,47.2,47.05,47.12,70716.0
2017-04-07 09:30:00,46.64,46.84,46.29,46.83,37829.0,46.64,46.84,46.29,46.83,37829.0
2017-04-07 09:40:00,46.76,46.94,46.54,46.54,10284.0,46.76,46.94,46.54,46.54,10284.0
2017-04-07 09:50:00,46.59,46.7,46.41,46.6,29763.0,46.59,46.7,46.41,46.6,29763.0
2017-04-07 10:00:00,46.61,46.68,46.4,46.68,57844.0,46.61,46.68,46.4,46.68,57844.0
2017-04-07 10:10:00,46.7,47.1,46.67,47.02,54211.0,46.7,47.1,46.67,47.02,54211.0
2017-04-07 10:20:00,47.03,47.26,47.0,47.13,34626.0,47.03,47.26,47.0,47.13,34626.0
2017-04-07 10:30:00,47.18,47.35,47.04,47.11,20892.0,47.18,47.35,47.04,47.11,20892.0
2017-04-07 10:40:00,47.05,47.11,46.95,46.99,13145.0,47.05,47.11,46.95,46.99,13145.0
2017-04-07 10:50:00,47.03,47.22,46.96,47.19,18497.0,47.03,47.22,46.96,47.19,18497.0
2017-04-07 11:00:00,47.16,47.2,47.03,47.15,9282.0,47.16,47.2,47.03,47.15,9282.0
2017-04-07 11:10:00,47.05,47.3,47.0,47.23,16546.0,47.05,47.3,47.0,47.23,16546.0
2017-04-07 11:20:00,47.21,47.28,47.09,47.11,33835.0,47.21,47.28,47.09,47.11,33835.0
2017-04-07 11:30:00,47.1,47.2,47.09,47.2,28208.0,47.1,47.2,47.09,47.2,28208.0
2017-04-07 11:40:00,47.22,47.23,47.04,47.08,47073.0,47.22,47.23,47.04,47.08,47073.0
2017-04-07 11:50:00,47.1,47.1,46.91,46.95,36409.0,47.1,47.1,46.91,46.95,36409.0
2017-04-07 12:00:00,46.91,47.04,46.87,46.91,31326.0,46.91,47.04,46.87,46.91,31326.0
2017-04-07 12:10:00,46.89,47.0,46.88,46.95,14600.0,46.89,47.0,46.88,46.95,14600.0
2017-04-07 12:20:00,46.95,47.23,46.94,47.12,24247.0,46.95,47.23,46.94,47.12,24247.0
2017-04-07 12:30:00,47.13,47.15,47.06,47.1,16010.0,47.13,47.15,47.06,47.1,16010.0
2017-04-07 12:40:00,47.09,47.13,46.99,47.0,42647.0,47.09,47.13,46.99,47.0,42647.0
2017-04-07 12:50:00,47.01,47.23,47.0,47.19,35519.0,47.01,47.23,47.0,47.19,35519.0
2017-04-07 13:00:00,47.18,47.27,47.14,47.23,9414.0,47.18,47.27,47.14,47.23,9414.0
2017-04-07 13:10:00,47.22,47.29,47.13,47.21,24257.0,47.22,47.29,47.13,47.21,24257.0
2017-04-07 13:20:00,47.23,47.28,47.18,47.26,50890.0,47.23,47.28,47.18,47.26,50890.0
2017-04-07 13:30:00,47.24,47.28,47.15,47.19,10191.0,47.24,47.28,47.15,47.19,10191.0
2017-04-07 13:40:00,47.15,47.15,47.06,47.06,10168.0,47.15,47.15,47.06,47.06,10168.0
2017-04-07 13:50:00,47.06,47.08,47.05,47.08,23294.0,47.06,47.08,47.05,47.08,23294.0
2017-04-07 14:00:00,47.09,47.17,47.05,47.07,19122.0,47.09,47.17,47.05,47.07,19122.0
2017-04-07 14:10:00,47.08,47.1,47.05,47.07,14820.0,47.08,47.1,47.05,47.07,14820.0
2017-04-07 14:20:00,47.06,47.07,46.96,46.96,14861.0,47.06,47.07,46.96,46.96,14861.0
2017-04-07 14:30:00,46.96,46.97,46.91,46.93,12423.0,46.96,46.97,46.91,46.93,12423.0
2017-04-07 14:40:00,46.92,46.97,46.9,46.95,13276.0,46.92,46.97,46.9,46.95,13276.0
2017-04-07 14:50:00,46.94,47.04,46.9,47.03,32576.0,46.94,47.04,46.9,47.03,32576.0
2017-04-07 15:00:00,47.03,47.18,47.0,47.0,16277.0,47.03,47.18,47.0,47.0,16277.0
2017-04-07 15:10:00,47.01,47.11,47.01,47.1,25383.0,47.01,47.11,47.01,47.1,25383.0
2017-04-07 15:20:00,47.09,47.14,47.07,47.09,38903.0,47.09,47.14,47.07,47.09,38903.0
2017-04-07 15:30:00,47.09,47.31,47.04,47.23,77900.0,47.09,47.31,47.04,47.23,77900.0
2017-04-07 15:40:00,47.24,47.32,47.15,47.3,144590.0,47.24,47.32,47.15,47.3,144590.0
2017-04-07 15:50:00,47.28,47.29,46.98,46.98,148640.0,47.28,47.29,46.98,46.98,148640.0
2017-04-10 09:30:00,47.0,47.85,46.98,47.85,43346.0,47.0,47.85,46.98,47.85,43346.0
2017-04-10 09:40:00,47.85,48.23,47.71,48.23,46497.0,47.85,48.23,47.71,48.23,46497.0
2017-04-10 09:50:00,48.3,48.58,48.18,48.52,57890.0,48.3,48.58,48.18,48.52,57890.0
2017-04-10 10:00:00,48.52,48.7,48.45,48.66,56656.0,48.52,48.7,48.45,48.66,56656.0
2017-04-10 10:10:00,48.7,48.75,48.25,48.25,49896.0,48.7,48.75,48.25,48.25,49896.0
2017-04-10 10:20:00,48.3,48.4,48.13,48.21,19597.0,48.3,48.4,48.13,48.21,19597.0
2017-04-10 10:30:00,48.34,48.91,48.29,48.75,68691.0,48.34,48.91,48.29,48.75,68691.0
2017-04-10 10:40:00,48.75,48.89,48.39,48.39,25085.0,48.75,48.89,48.39,48.39,25085.0
2017-04-10 10:50:00,48.4,48.46,48.11,48.2,37380.0,48.4,48.46,48.11,48.2,37380.0
2017-04-10 11:00:00,48.19,48.32,48.14,48.24,29981.0,48.19,48.32,48.14,48.24,29981.0
2017-04-10 11:10:00,48.22,48.26,48.06,48.12,35443.0,48.22,48.26,48.06,48.12,35443.0
2017-04-10 11:20:00,48.13,48.18,47.97,48.07,26694.0,48.13,48.18,47.97,48.07,26694.0
2017-04-10 11:30:00,48.08,48.14,47.7,47.81,83512.0,48.08,48.14,47.7,47.81,83512.0
2017-04-10 11:40:00,47.81,47.81,47.57,47.8,39636.0,47.81,47.81,47.57,47.8,39636.0
2017-04-10 11:50:00,47.83,48.0,47.73,47.87,36627.0,47.83,48.0,47.73,47.87,36627.0
2017-04-10 12:00:00,47.87,47.91,47.7,47.79,28915.0,47.87,47.91,47.7,47.79,28915.0
2017-04-10 12:10:00,47.81,47.81,47.56,47.59,28541.0,47.81,47.81,47.56,47.59,28541.0
2017-04-10 12:20:00,47.59,47.61,47.48,47.59,17850.0,47.59,47.61,47.48,47.59,17850.0
2017-04-10 12:30:00,47.6,47.89,47.54,47.84,13637.0,47.6,47.89,47.54,47.84,13637.0
2017-04-10 12:40:00,47.84,48.0,47.84,47.93,22383.0,47.84,48.0,47.84,47.93,22383.0
2017-04-10 12:50:00,47.93,47.94,47.76,47.76,17397.0,47.93,47.94,47.76,47.76,17397.0
2017-04-10 13:00:00,47.76,47.79,47.68,47.73,18281.0,47.76,47.79,47.68,47.73,18281.0
2017-04-10 13:10:00,47.75,47.75,47.58,47.65,19136.0,47.75,47.75,47.58,47.65,19136.0
2017-04-10 13:20:00,47.63,47.7,47.55,47.58,12167.0,47.63,47.7,47.55,47.58,12167.0
2017-04-10 13:30:00,47.58,47.79,47.57,47.73,24132.0,47.58,47.79,47.57,47.73,24132.0
2017-04-10 13:40:00,47.73,47.73,47.54,47.6,23985.0,47.73,47.73,47.54,47.6,23985.0
2017-04-10 13:50:00,47.56,47.68,47.56,47.64,18736.0,47.56,47.68,47.56,47.64,18736.0
2017-04-10 14:00:00,47.66,47.66,47.41,47.56,25233.0,47.66,47.66,47.41,47.56,25233.0
2017-04-10 14:10:00,47.54,47.76,47.54,47.73,19247.0,47.54,47.76,47.54,47.73,19247.0
2017-04-10 14:20:00,47.75,47.79,47.7,47.74,18599.0,47.75,47.79,47.7,47.74,18599.0
2017-04-10 14:30:00,47.75,47.86,47.72,47.86,18144.0,47.75,47.86,47.72,47.86,18144.0
2017-04-10 14:40:00,47.85,47.96,47.85,47.93,18525.0,47.85,47.96,47.85,47.93,18525.0
2017-04-10 14:50:00,47.93,48.08,47.89,47.99,43957.0,47.93,48.08,47.89,47.99,43957.0
2017-04-10 15:00:00,48.0,48.01,47.77,47.77,41809.0,48.0,48.01,47.77,47.77,41809.0
2017-04-10 15:10:00,47.79,47.84,47.76,47.79,33720.0,47.79,47.84,47.76,47.79,33720.0
2017-04-10 15:20:00,47.79,47.81,47.65,47.76,29291.0,47.79,47.81,47.65,47.76,29291.0
2017-04-10 15:30:00,47.76,47.79,47.69,47.7,50633.0,47.76,47.79,47.69,47.7,50633.0
2017-04-10 15:40:00,47.7,47.71,47.62,47.67,58716.0,47.7,47.71,47.62,47.67,58716.0
2017-04-10 15:50:00,47.69,47.7,47.52,47.53,81214.0,47.69,47.7,47.52,47.53,81214.0
2017-04-11 09:30:00,47.27,47.61,47.18,47.39,23576.0,47.27,47.61,47.18,47.39,23576.0
2017-04-11 09:40:00,47.39,48.0,47.3,47.94,42866.0,47.39,48.0,47.3,47.94,42866.0
2017-04-11 09:50:00,47.94,48.16,47.73,47.99,29556.0,47.94,48.16,47.73,47.99,29556.0
2017-04-11 10:00:00,48.07,48.11,47.83,47.83,20160.0,48.07,48.11,47.83,47.83,20160.0
2017-04-11 10:10:00,47.83,47.98,47.66,47.95,11393.0,47.83,47.98,47.66,47.95,11393.0
2017-04-11 10:20:00,47.95,47.95,47.72,47.88,16091.0,47.95,47.95,47.72,47.88,16091.0
2017-04-11 10:30:00,47.88,47.94,47.72,47.87,30517.0,47.88,47.94,47.72,47.87,30517.0
2017-04-11 10:40:00,47.87,47.93,47.7,47.73,29052.0,47.87,47.93,47.7,47.73,29052.0
2017-04-11 10:50:00,47.7,47.72,47.57,47.69,16974.0,47.7,47.72,47.57,47.69,16974.0
2017-04-11 11:00:00,47.69,48.03,47.68,47.82,15964.0,47.69,48.03,47.68,47.82,15964.0
2017-04-11 11:10:00,47.8,48.05,47.77,47.92,18969.0,47.8,48.05,47.77,47.92,18969.0
2017-04-11 11:20:00,47.92,48.2,47.9,48.12,42892.0,47.92,48.2,47.9,48.12,42892.0
2017-04-11 11:30:00,48.11,48.49,48.08,48.13,66362.0,48.11,48.49,48.08,48.13,66362.0
2017-04-11 11:40:00,48.18,48.18,47.97,48.09,29889.0,48.18,48.18,47.97,48.09,29889.0
2017-04-11 11:50:00,48.05,48.1,47.84,47.84,23786.0,48.05,48.1,47.84,47.84,23786.0
2017-04-11 12:00:00,47.8,47.86,47.71,47.71,17516.0,47.8,47.86,47.71,47.71,17516.0
2017-04-11 12:10:00,47.69,47.95,47.66,47.9,15872.0,47.69,47.95,47.66,47.9,15872.0
2017-04-11 12:20:00,47.88,47.98,47.83,47.94,10567.0,47.88,47.98,47.83,47.94,10567.0
2017-04-11 12:30:00,47.96,48.14,47.9,48.1,28903.0,47.96,48.14,47.9,48.1,28903.0
2017-04-11 12:40:00,48.11,48.11,47.99,47.99,17476.0,48.11,48.11,47.99,47.99,17476.0
2017-04-11 12:50:00,48.0,48.18,48.0,48.03,17946.0,48.0,48.18,48.0,48.03,17946.0
2017-04-11 13:00:00,48.09,48.2,48.04,48.1,17089.0,48.09,48.2,48.04,48.1,17089.0
2017-04-11 13:10:00,48.13,48.18,47.99,48.01,18488.0,48.13,48.18,47.99,48.01,18488.0
2017-04-11 13:20:00,48.0,48.03,47.8,47.97,23735.0,48.0,48.03,47.8,47.97,23735.0
2017-04-11 13:30:00,47.96,47.98,47.71,47.97,21078.0,47.96,47.98,47.71,47.97,21078.0
2017-04-11 13:40:00,47.99,47.99,47.92,47.96,15744.0,47.99,47.99,47.92,47.96,15744.0
2017-04-11 13:50:00,47.98,48.02,47.92,47.94,17072.0,47.98,48.02,47.92,47.94,17072.0
2017-04-11 14:00:00,47.96,47.98,47.88,47.98,16991.0,47.96,47.98,47.88,47.98,16991.0
2017-04-11 14:10:00,47.97,47.98,47.83,47.9,7926.0,47.97,47.98,47.83,47.9,7926.0
2017-04-11 14:20:00,47.94,48.02,47.86,47.95,25476.0,47.94,48.02,47.86,47.95,25476.0
2017-04-11 14:30:00,47.94,47.96,47.87,47.91,10089.0,47.94,47.96,47.87,47.91,10089.0
2017-04-11 14:40:00,47.91,48.07,47.91,48.06,11368.0,47.91,48.07,47.91,48.06,11368.0
2017-04-11 14:50:00,48.09,48.16,47.83,47.85,33861.0,48.09,48.16,47.83,47.85,33861.0
2017-04-11 15:00:00,47.83,47.93,47.82,47.88,14768.0,47.83,47.93,47.82,47.88,14768.0
2017-04-11 15:10:00,47.9,47.9,47.76,47.77,20647.0,47.9,47.9,47.76,47.77,20647.0
2017-04-11 15:20:00,47.77,47.79,47.72,47.74,27341.0,47.77,47.79,47.72,47.74,27341.0
2017-04-11 15:30:00,47.74,47.86,47.64,47.67,59783.0,47.74,47.86,47.64,47.67,59783.0
2017-04-11 15:40:00,47.66,47.7,47.58,47.66,59424.0,47.66,47.7,47.58,47.66,59424.0
2017-04-11 15:50:00,47.65,47.65,47.37,47.49,121215.0,47.65,47.65,47.37,47.49,121215.0
2017-04-12 09:30:00,47.2,47.39,46.81,46.9,32485.0,47.2,47.39,46.81,46.9,32485.0
2017-04-12 09:40:00,46.93,47.13,46.69,47.12,19027.0,46.93,47.13,46.69,47.12,19027.0
2017-04-12 09:50:00,47.12,47.44,47.06,47.3,22823.0,47.12,47.44,47.06,47.3,22823.0
2017-04-12 10:00:00,47.31,47.83,47.31,47.67,31684.0,47.31,47.83,47.31,47.67,31684.0
2017-04-12 10:10:00,47.7,47.7,47.49,47.49,16036.0,47.7,47.7,47.49,47.49,16036.0
2017-04-12 10:20:00,47.53,47.6,47.45,47.53,75365.0,47.53,47.6,47.45,47.53,75365.0
2017-04-12 10:30:00,47.5,47.63,47.46,47.52,37976.0,47.5,47.63,47.46,47.52,37976.0
2017-04-12 10:40:00,47.52,47.54,47.46,47.5,65784.0,47.52,47.54,47.46,47.5,65784.0
2017-04-12 10:50:00,47.51,47.58,47.48,47.52,21932.0,47.51,47.58,47.48,47.52,21932.0
2017-04-12 11:00:00,47.5,47.58,47.49,47.51,18264.0,47.5,47.58,47.49,47.51,18264.0
2017-04-12 11:10:00,47.51,47.59,47.11,47.11,42791.0,47.51,47.59,47.11,47.11,42791.0
2017-04-12 11:20:00,47.09,47.12,46.86,47.02,43553.0,47.09,47.12,46.86,47.02,43553.0
2017-04-12 11:30:00,47.02,47.19,46.94,47.14,26701.0,47.02,47.19,46.94,47.14,26701.0
2017-04-12 11:40:00,47.18,47.18,47.01,47.01,36186.0,47.18,47.18,47.01,47.01,36186.0
2017-04-12 11:50:00,47.01,47.01,46.7,46.88,26285.0,47.01,47.01,46.7,46.88,26285.0
2017-04-12 12:00:00,46.88,47.03,46.87,47.03,9955.0,46.88,47.03,46.87,47.03,9955.0
2017-04-12 12:10:00,47.05,47.1,47.02,47.08,10292.0,47.05,47.1,47.02,47.08,10292.0
2017-04-12 12:20:00,47.07,47.07,46.96,47.0,10014.0,47.07,47.07,46.96,47.0,10014.0
2017-04-12 12:30:00,47.01,47.06,46.93,46.93,11000.0,47.01,47.06,46.93,46.93,11000.0
2017-04-12 12:40:00,46.95,47.22,46.92,47.2,11533.0,46.95,47.22,46.92,47.2,11533.0
2017-04-12 12:50:00,47.21,47.21,46.96,47.06,9362.0,47.21,47.21,46.96,47.06,9362.0
2017-04-12 13:00:00,47.08,47.25,47.08,47.18,16348.0,47.08,47.25,47.08,47.18,16348.0
2017-04-12 13:10:00,47.19,47.2,47.03,47.07,9093.0,47.19,47.2,47.03,47.07,9093.0
2017-04-12 13:20:00,47.09,47.09,46.91,46.99,20843.0,47.09,47.09,46.91,46.99,20843.0
2017-04-12 13:30:00,47.0,47.03,46.92,47.02,7563.0,47.0,47.03,46.92,47.02,7563.0
2017-04-12 13:40:00,47.07,47.07,47.0,47.07,7941.0,47.07,47.07,47.0,47.07,7941.0
2017-04-12 13:50:00,47.03,47.21,47.03,47.2,10100.0,47.03,47.21,47.03,47.2,10100.0
2017-04-12 14:00:00,47.2,47.22,47.14,47.18,10150.0,47.2,47.22,47.14,47.18,10150.0
2017-04-12 14:10:00,47.18,47.24,47.17,47.21,11769.0,47.18,47.24,47.17,47.21,11769.0
2017-04-12 14:20:00,47.21,47.23,47.04,47.12,21108.0,47.21,47.23,47.04,47.12,21108.0
2017-04-12 14:30:00,47.13,47.34,47.11,47.11,16470.0,47.13,47.34,47.11,47.11,16470.0
2017-04-12 14:40:00,47.12,47.16,47.0,47.1,8800.0,47.12,47.16,47.0,47.1,8800.0
2017-04-12 14:50:00,47.08,47.2,47.08,47.18,10913.0,47.08,47.2,47.08,47.18,10913.0
2017-04-12 15:00:00,47.2,47.24,47.15,47.18,17961.0,47.2,47.24,47.15,47.18,17961.0
2017-04-12 15:10:00,47.22,47.23,46.97,47.0,15039.0,47.22,47.23,46.97,47.0,15039.0
2017-04-12 15:20:00,47.04,47.19,47.04,47.07,15872.0,47.04,47.19,47.04,47.07,15872.0
2017-04-12 15:30:00,47.07,47.12,47.06,47.08,26230.0,47.07,47.12,47.06,47.08,26230.0
2017-04-12 15:40:00,47.08,47.09,46.99,47.01,40291.0,47.08,47.09,46.99,47.01,40291.0
2017-04-12 15:50:00,47.02,47.13,46.99,47.04,75947.0,47.02,47.13,46.99,47.04,75947.0
2017-04-13 09:30:00,46.89,46.93,46.54,46.79,10574.0,46.89,46.93,46.54,46.79,10574.0
2017-04-13 09:40:00,46.78,46.82,46.61,46.82,6882.0,46.78,46.82,46.61,46.82,6882.0
2017-04-13 09:50:00,46.83,47.09,46.83,46.95,6809.0,46.83,47.09,46.83,46.95,6809.0
2017-04-13 10:00:00,46.97,47.48,46.97,47.21,22700.0,46.97,47.48,46.97,47.21,22700.0
2017-04-13 10:10:00,47.21,47.39,47.21,47.27,8040.0,47.21,47.39,47.21,47.27,8040.0
2017-04-13 10:20:00,47.27,47.32,47.1,47.14,3600.0,47.27,47.32,47.1,47.14,3600.0
2017-04-13 10:30:00,47.11,47.24,47.08,47.19,8250.0,47.11,47.24,47.08,47.19,8250.0
2017-04-13 10:40:00,47.19,47.26,47.14,47.23,7126.0,47.19,47.26,47.14,47.23,7126.0
2017-04-13 10:50:00,47.22,47.38,47.22,47.23,8397.0,47.22,47.38,47.22,47.23,8397.0
2017-04-13 11:00:00,47.21,47.39,47.21,47.36,6395.0,47.21,47.39,47.21,47.36,6395.0
2017-04-13 11:10:00,47.35,47.48,47.3,47.34,15720.0,47.35,47.48,47.3,47.34,15720.0
2017-04-13 11:20:00,47.34,47.36,47.15,47.25,15593.0,47.34,47.36,47.15,47.25,15593.0
2017-04-13 11:30:00,47.29,47.34,47.19,47.22,14950.0,47.29,47.34,47.19,47.22,14950.0
2017-04-13 11:40:00,47.23,47.33,47.15,47.33,6948.0,47.23,47.33,47.15,47.33,6948.0
2017-04-13 11:50:00,47.31,47.45,47.31,47.43,9995.0,47.31,47.45,47.31,47.43,9995.0
2017-04-13 12:00:00,47.41,47.45,47.15,47.15,7962.0,47.41,47.45,47.15,47.15,7962.0
2017-04-13 12:10:00,47.13,47.22,47.06,47.18,14517.0,47.13,47.22,47.06,47.18,14517.0
2017-04-13 12:20:00,47.16,47.23,47.13,47.17,4900.0,47.16,47.23,47.13,47.17,4900.0
2017-04-13 12:30:00,47.17,47.24,47.15,47.2,4566.0,47.17,47.24,47.15,47.2,4566.0
2017-04-13 12:40:00,47.15,47.21,47.1,47.14,5861.0,47.15,47.21,47.1,47.14,5861.0
2017-04-13 12:50:00,47.14,47.29,47.12,47.29,3972.0,47.14,47.29,47.12,47.29,3972.0
2017-04-13 13:00:00,47.26,47.26,47.07,47.14,5564.0,47.26,47.26,47.07,47.14,5564.0
2017-04-13 13:10:00,47.1,47.16,47.07,47.16,5435.0,47.1,47.16,47.07,47.16,5435.0
2017-04-13 13:20:00,47.16,47.29,47.12,47.29,7100.0,47.16,47.29,47.12,47.29,7100.0
2017-04-13 13:30:00,47.31,47.34,47.29,47.34,3068.0,47.31,47.34,47.29,47.34,3068.0
2017-04-13 13:40:00,47.37,47.37,47.18,47.22,8245.0,47.37,47.37,47.18,47.22,8245.0
2017-04-13 13:50:00,47.2,47.29,47.19,47.26,3610.0,47.2,47.29,47.19,47.26,3610.0
2017-04-13 14:00:00,47.26,47.38,47.26,47.36,6564.0,47.26,47.38,47.26,47.36,6564.0
2017-04-13 14:10:00,47.38,47.4,47.28,47.38,18522.0,47.38,47.4,47.28,47.38,18522.0
2017-04-13 14:20:00,47.4,47.47,47.35,47.36,8764.0,47.4,47.47,47.35,47.36,8764.0
2017-04-13 14:30:00,47.36,47.54,47.35,47.44,30233.0,47.36,47.54,47.35,47.44,30233.0
2017-04-13 14:40:00,47.44,47.62,47.4,47.54,44572.0,47.44,47.62,47.4,47.54,44572.0
2017-04-13 14:50:00,47.54,47.76,47.49,47.69,45625.0,47.54,47.76,47.49,47.69,45625.0
2017-04-13 15:00:00,47.67,47.8,47.6,47.67,37225.0,47.67,47.8,47.6,47.67,37225.0
2017-04-13 15:10:00,47.65,47.65,47.42,47.52,37667.0,47.65,47.65,47.42,47.52,37667.0
2017-04-13 15:20:00,47.52,47.53,47.37,47.37,17090.0,47.52,47.53,47.37,47.37,17090.0
2017-04-13 15:30:00,47.35,47.42,47.24,47.26,28209.0,47.35,47.42,47.24,47.26,28209.0
2017-04-13 15:40:00,47.26,47.32,47.18,47.3,32507.0,47.26,47.32,47.18,47.3,32507.0
2017-04-13 15:50:00,47.28,47.28,46.98,47.02,72814.0,47.28,47.28,46.98,47.02,72814.0
2017-04-17 09:30:00,47.02,47.17,46.67,46.67,15274.0,47.02,47.17,46.67,46.67,15274.0
2017-04-17 09:40:00,46.77,46.93,46.7,46.92,7504.0,46.77,46.93,46.7,46.92,7504.0
2017-04-17 09:50:00,46.96,47.12,46.96,47.12,2750.0,46.96,47.12,46.96,47.12,2750.0
2017-04-17 10:00:00,47.07,47.33,47.07,47.28,16010.0,47.07,47.33,47.07,47.28,16010.0
2017-04-17 10:10:00,47.23,47.38,47.17,47.38,14299.0,47.23,47.38,47.17,47.38,14299.0
2017-04-17 10:20:00,47.38,47.43,47.17,47.2,12208.0,47.38,47.43,47.17,47.2,12208.0
2017-04-17 10:30:00,47.2,47.35,47.06,47.14,18700.0,47.2,47.35,47.06,47.14,18700.0
2017-04-17 10:40:00,47.08,47.12,47.01,47.01,6600.0,47.08,47.12,47.01,47.01,6600.0
2017-04-17 10:50:00,47.06,47.23,47.01,47.14,14792.0,47.06,47.23,47.01,47.14,14792.0
2017-04-17 11:00:00,47.16,47.27,47.11,47.11,7523.0,47.16,47.27,47.11,47.11,7523.0
2017-04-17 11:10:00,47.11,47.25,46.97,47.25,10827.0,47.11,47.25,46.97,47.25,10827.0
2017-04-17 11:20:00,47.21,47.26,46.96,47.03,7500.0,47.21,47.26,46.96,47.03,7500.0
2017-04-17 11:30:00,47.06,47.17,47.01,47.11,6035.0,47.06,47.17,47.01,47.11,6035.0
2017-04-17 11:40:00,47.16,47.2,46.88,46.92,5220.0,47.16,47.2,46.88,46.92,5220.0
2017-04-17 11:50:00,46.94,47.06,46.93,46.94,12024.0,46.94,47.06,46.93,46.94,12024.0
2017-04-17 12:00:00,46.92,47.03,46.92,46.92,14470.0,46.92,47.03,46.92,46.92,14470.0
2017-04-17 12:10:00,46.97,47.01,46.93,46.98,17221.0,46.97,47.01,46.93,46.98,17221.0
2017-04-17 12:20:00,47.01,47.17,47.01,47.14,3691.0,47.01,47.17,47.01,47.14,3691.0
2017-04-17 12:30:00,47.15,47.16,46.97,46.97,7743.0,47.15,47.16,46.97,46.97,7743.0
2017-04-17 12:40:00,47.02,47.15,47.01,47.08,10500.0,47.02,47.15,47.01,47.08,10500.0
2017-04-17 12:50:00,47.07,47.12,47.01,47.08,7147.0,47.07,47.12,47.01,47.08,7147.0
2017-04-17 13:00:00,47.07,47.09,46.98,47.08,8726.0,47.07,47.09,46.98,47.08,8726.0
2017-04-17 13:10:00,47.08,47.08,46.88,46.96,6096.0,47.08,47.08,46.88,46.96,6096.0
2017-04-17 13:20:00,46.92,46.97,46.91,46.97,3700.0,46.92,46.97,46.91,46.97,3700.0
2017-04-17 13:30:00,46.96,47.04,46.95,46.99,4865.0,46.96,47.04,46.95,46.99,4865.0
2017-04-17 13:40:00,47.0,47.05,46.91,47.05,46444.0,47.0,47.05,46.91,47.05,46444.0
2017-04-17 13:50:00,47.06,47.08,46.87,46.9,52089.0,47.06,47.08,46.87,46.9,52089.0
2017-04-17 14:00:00,46.89,46.98,46.86,46.9,44730.0,46.89,46.98,46.86,46.9,44730.0
2017-04-17 14:10:00,46.91,46.92,46.79,46.84,26801.0,46.91,46.92,46.79,46.84,26801.0
2017-04-17 14:20:00,46.85,46.94,46.83,46.87,29740.0,46.85,46.94,46.83,46.87,29740.0
2017-04-17 14:30:00,46.87,46.97,46.87,46.95,41646.0,46.87,46.97,46.87,46.95,41646.0
2017-04-17 14:40:00,46.95,46.99,46.91,46.94,33409.0,46.95,46.99,46.91,46.94,33409.0
2017-04-17 14:50:00,46.93,46.96,46.9,46.94,16146.0,46.93,46.96,46.9,46.94,16146.0
2017-04-17 15:00:00,46.94,47.03,46.94,47.02,31680.0,46.94,47.03,46.94,47.02,31680.0
2017-04-17 15:10:00,47.02,47.15,46.95,47.12,19164.0,47.02,47.15,46.95,47.12,19164.0
2017-04-17 15:20:00,47.15,47.15,47.0,47.11,17521.0,47.15,47.15,47.0,47.11,17521.0
2017-04-17 15:30:00,47.1,47.12,46.9,46.93,39413.0,47.1,47.12,46.9,46.93,39413.0
2017-04-17 15:40:00,46.93,47.06,46.93,47.06,33235.0,46.93,47.06,46.93,47.06,33235.0
2017-04-17 15:50:00,47.08,47.1,46.89,46.91,111215.0,47.08,47.1,46.89,46.91,111215.0
2017-04-18 09:30:00,46.71,47.02,46.6,46.95,10973.0,46.71,47.02,46.6,46.95,10973.0
2017-04-18 09:40:00,46.87,47.24,46.72,47.14,23854.0,46.87,47.24,46.72,47.14,23854.0
2017-04-18 09:50:00,47.09,47.48,46.99,47.36,35642.0,47.09,47.48,46.99,47.36,35642.0
2017-04-18 10:00:00,47.38,47.47,47.16,47.23,44768.0,47.38,47.47,47.16,47.23,44768.0
2017-04-18 10:10:00,47.23,47.23,47.02,47.1,7554.0,47.23,47.23,47.02,47.1,7554.0
2017-04-18 10:20:00,47.07,47.07,46.79,46.82,47638.0,47.07,47.07,46.79,46.82,47638.0
2017-04-18 10:30:00,46.76,47.04,46.71,47.03,18922.0,46.76,47.04,46.71,47.03,18922.0
2017-04-18 10:40:00,46.98,47.06,46.9,47.0,11400.0,46.98,47.06,46.9,47.0,11400.0
2017-04-18 10:50:00,46.95,47.03,46.86,47.03,13416.0,46.95,47.03,46.86,47.03,13416.0
2017-04-18 11:00:00,47.05,47.16,46.77,46.94,31123.0,47.05,47.16,46.77,46.94,31123.0
2017-04-18 11:10:00,46.98,47.13,46.96,47.0,21985.0,46.98,47.13,46.96,47.0,21985.0
2017-04-18 11:20:00,47.0,47.26,46.95,47.26,9719.0,47.0,47.26,46.95,47.26,9719.0
2017-04-18 11:30:00,47.18,47.25,46.98,47.11,17062.0,47.18,47.25,46.98,47.11,17062.0
2017-04-18 11:40:00,47.09,47.16,47.03,47.13,12274.0,47.09,47.16,47.03,47.13,12274.0
2017-04-18 11:50:00,47.16,47.32,47.15,47.15,18728.0,47.16,47.32,47.15,47.15,18728.0
2017-04-18 12:00:00,47.13,47.17,47.03,47.05,17200.0,47.13,47.17,47.03,47.05,17200.0
2017-04-18 12:10:00,47.04,47.04,46.74,46.8,20892.0,47.04,47.04,46.74,46.8,20892.0
2017-04-18 12:20:00,46.81,46.89,46.77,46.89,7014.0,46.81,46.89,46.77,46.89,7014.0
2017-04-18 12:30:00,46.87,46.98,46.86,46.95,9725.0,46.87,46.98,46.86,46.95,9725.0
2017-04-18 12:40:00,46.94,46.98,46.9,46.92,14168.0,46.94,46.98,46.9,46.92,14168.0
2017-04-18 12:50:00,46.91,47.06,46.9,46.91,10317.0,46.91,47.06,46.9,46.91,10317.0
2017-04-18 13:00:00,46.89,46.94,46.79,46.89,77080.0,46.89,46.94,46.79,46.89,77080.0
2017-04-18 13:10:00,46.87,47.02,46.86,47.01,54587.0,46.87,47.02,46.86,47.01,54587.0
2017-04-18 13:20:00,47.0,47.2,46.93,47.14,21900.0,47.0,47.2,46.93,47.14,21900.0
2017-04-18 13:30:00,47.16,47.25,47.14,47.17,40809.0,47.16,47.25,47.14,47.17,40809.0
2017-04-18 13:40:00,47.17,47.33,47.13,47.28,13648.0,47.17,47.33,47.13,47.28,13648.0
2017-04-18 13:50:00,47.27,47.4,47.25,47.32,10401.0,47.27,47.4,47.25,47.32,10401.0
2017-04-18 14:00:00,47.31,47.42,47.27,47.27,25111.0,47.31,47.42,47.27,47.27,25111.0
2017-04-18 14:10:00,47.31,47.35,47.18,47.21,12199.0,47.31,47.35,47.18,47.21,12199.0
2017-04-18 14:20:00,47.24,47.24,47.01,47.01,23801.0,47.24,47.24,47.01,47.01,23801.0
2017-04-18 14:30:00,47.05,47.06,46.94,47.02,10040.0,47.05,47.06,46.94,47.02,10040.0
2017-04-18 14:40:00,47.02,47.04,46.94,47.01,11351.0,47.02,47.04,46.94,47.01,11351.0
2017-04-18 14:50:00,47.01,47.02,46.91,46.91,20717.0,47.01,47.02,46.91,46.91,20717.0
2017-04-18 15:00:00,46.94,46.96,46.71,46.77,21615.0,46.94,46.96,46.71,46.77,21615.0
2017-04-18 15:10:00,46.78,46.78,46.64,46.73,24275.0,46.78,46.78,46.64,46.73,24275.0
2017-04-18 15:20:00,46.75,46.81,46.65,46.66,25913.0,46.75,46.81,46.65,46.66,25913.0
2017-04-18 15:30:00,46.69,46.89,46.68,46.83,42688.0,46.69,46.89,46.68,46.83,42688.0
2017-04-18 15:40:00,46.84,46.92,46.78,46.86,48611.0,46.84,46.92,46.78,46.86,48611.0
2017-04-18 15:50:00,46.86,46.9,46.68,46.7,106093.0,46.86,46.9,46.68,46.7,106093.0
2017-04-19 09:30:00,47.14,47.5,47.14,47.44,17261.0,47.14,47.5,47.14,47.44,17261.0
2017-04-19 09:40:00,47.32,47.41,47.17,47.34,25052.0,47.32,47.41,47.17,47.34,25052.0
2017-04-19 09:50:00,47.34,47.99,47.34,47.89,32887.0,47.34,47.99,47.34,47.89,32887.0
2017-04-19 10:00:00,47.87,47.88,47.66,47.66,14535.0,47.87,47.88,47.66,47.66,14535.0
2017-04-19 10:10:00,47.66,47.94,47.57,47.92,20027.0,47.66,47.94,47.57,47.92,20027.0
2017-04-19 10:20:00,47.89,48.03,47.87,47.9,48373.0,47.89,48.03,47.87,47.9,48373.0
2017-04-19 10:30:00,47.87,47.88,47.7,47.81,26421.0,47.87,47.88,47.7,47.81,26421.0
2017-04-19 10:40:00,47.82,47.99,47.79,47.86,23837.0,47.82,47.99,47.79,47.86,23837.0
2017-04-19 10:50:00,47.85,48.1,47.78,47.97,29378.0,47.85,48.1,47.78,47.97,29378.0
2017-04-19 11:00:00,47.94,48.09,47.89,47.94,30137.0,47.94,48.09,47.89,47.94,30137.0
2017-04-19 11:10:00,47.91,48.02,47.89,47.91,28229.0,47.91,48.02,47.89,47.91,28229.0
2017-04-19 11:20:00,47.93,47.96,47.82,47.94,33029.0,47.93,47.96,47.82,47.94,33029.0
2017-04-19 11:30:00,47.92,48.03,47.89,48.0,34247.0,47.92,48.03,47.89,48.0,34247.0
2017-04-19 11:40:00,48.0,48.02,47.77,47.77,26773.0,48.0,48.02,47.77,47.77,26773.0
2017-04-19 11:50:00,47.8,47.84,47.62,47.77,26727.0,47.8,47.84,47.62,47.77,26727.0
2017-04-19 12:00:00,47.74,47.81,47.66,47.66,12716.0,47.74,47.81,47.66,47.66,12716.0
2017-04-19 12:10:00,47.65,47.74,47.55,47.73,9661.0,47.65,47.74,47.55,47.73,9661.0
2017-04-19 12:20:00,47.73,47.77,47.69,47.69,8692.0,47.73,47.77,47.69,47.69,8692.0
2017-04-19 12:30:00,47.72,47.8,47.72,47.78,9263.0,47.72,47.8,47.72,47.78,9263.0
2017-04-19 12:40:00,47.79,47.8,47.7,47.76,8976.0,47.79,47.8,47.7,47.76,8976.0
2017-04-19 12:50:00,47.76,47.83,47.75,47.78,22794.0,47.76,47.83,47.75,47.78,22794.0
2017-04-19 13:00:00,47.8,47.81,47.6,47.6,18126.0,47.8,47.81,47.6,47.6,18126.0
2017-04-19 13:10:00,47.57,47.67,47.5,47.5,13545.0,47.57,47.67,47.5,47.5,13545.0
2017-04-19 13:20:00,47.52,47.76,47.52,47.72,8026.0,47.52,47.76,47.52,47.72,8026.0
2017-04-19 13:30:00,47.72,47.77,47.69,47.75,8433.0,47.72,47.77,47.69,47.75,8433.0
2017-04-19 13:40:00,47.75,47.83,47.75,47.79,14624.0,47.75,47.83,47.75,47.79,14624.0
2017-04-19 13:50:00,47.79,47.82,47.68,47.68,11752.0,47.79,47.82,47.68,47.68,11752.0
2017-04-19 14:00:00,47.72,47.78,47.57,47.57,27806.0,47.72,47.78,47.57,47.57,27806.0
2017-04-19 14:10:00,47.58,47.62,47.43,47.52,14192.0,47.58,47.62,47.43,47.52,14192.0
2017-04-19 14:20:00,47.55,47.75,47.53,47.74,13205.0,47.55,47.75,47.53,47.74,13205.0
2017-04-19 14:30:00,47.72,47.81,47.66,47.66,10641.0,47.72,47.81,47.66,47.66,10641.0
2017-04-19 14:40:00,47.68,47.68,47.54,47.55,10674.0,47.68,47.68,47.54,47.55,10674.0
2017-04-19 14:50:00,47.54,47.58,47.46,47.52,18687.0,47.54,47.58,47.46,47.52,18687.0
2017-04-19 15:00:00,47.52,47.58,47.49,47.57,21419.0,47.52,47.58,47.49,47.57,21419.0
2017-04-19 15:10:00,47.57,47.64,47.55,47.63,26164.0,47.57,47.64,47.55,47.63,26164.0
2017-04-19 15:20:00,47.64,47.65,47.36,47.39,19744.0,47.64,47.65,47.36,47.39,19744.0
2017-04-19 15:30:00,47.37,47.51,47.34,47.51,28954.0,47.37,47.51,47.34,47.51,28954.0
2017-04-19 15:40:00,47.49,47.61,47.46,47.59,44276.0,47.49,47.61,47.46,47.59,44276.0
2017-04-19 15:50:00,47.6,47.64,47.52,47.58,74061.0,47.6,47.64,47.52,47.58,74061.0
2017-04-20 09:30:00,47.83,48.39,47.34,48.15,130078.0,47.83,48.39,47.34,48.15,130078.0
2017-04-20 09:40:00,48.12,48.28,48.0,48.08,39768.0,48.12,48.28,48.0,48.08,39768.0
2017-04-20 09:50:00,48.1,48.13,47.86,47.96,13317.0,48.1,48.13,47.86,47.96,13317.0
2017-04-20 10:00:00,47.97,48.12,47.89,48.04,37962.0,47.97,48.12,47.89,48.04,37962.0
2017-04-20 10:10:00,48.07,48.25,48.07,48.18,43037.0,48.07,48.25,48.07,48.18,43037.0
2017-04-20 10:20:00,48.18,48.29,48.07,48.1,28838.0,48.18,48.29,48.07,48.1,28838.0
2017-04-20 10:30:00,48.05,48.12,47.89,48.05,11825.0,48.05,48.12,47.89,48.05,11825.0
2017-04-20 10:40:00,48.0,48.06,47.94,48.04,29663.0,48.0,48.06,47.94,48.04,29663.0
2017-04-20 10:50:00,48.06,48.26,47.99,48.26,12366.0,48.06,48.26,47.99,48.26,12366.0
2017-04-20 11:00:00,48.24,48.35,48.18,48.31,26449.0,48.24,48.35,48.18,48.31,26449.0
2017-04-20 11:10:00,48.3,48.34,48.2,48.3,23750.0,48.3,48.34,48.2,48.3,23750.0
2017-04-20 11:20:00,48.3,48.4,48.24,48.34,40001.0,48.3,48.4,48.24,48.34,40001.0
2017-04-20 11:30:00,48.35,48.38,48.25,48.34,21156.0,48.35,48.38,48.25,48.34,21156.0
2017-04-20 11:40:00,48.32,48.38,48.26,48.35,16748.0,48.32,48.38,48.26,48.35,16748.0
2017-04-20 11:50:00,48.37,48.47,48.32,48.43,13700.0,48.37,48.47,48.32,48.43,13700.0
2017-04-20 12:00:00,48.46,48.48,48.39,48.42,30212.0,48.46,48.48,48.39,48.42,30212.0
2017-04-20 12:10:00,48.4,48.52,48.34,48.34,38297.0,48.4,48.52,48.34,48.34,38297.0
2017-04-20 12:20:00,48.35,48.42,48.15,48.22,22859.0,48.35,48.42,48.15,48.22,22859.0
2017-04-20 12:30:00,48.22,48.49,48.21,48.4,27093.0,48.22,48.49,48.21,48.4,27093.0
2017-04-20 12:40:00,48.4,48.45,48.32,48.33,7776.0,48.4,48.45,48.32,48.33,7776.0
2017-04-20 12:50:00,48.38,48.38,48.23,48.23,5436.0,48.38,48.38,48.23,48.23,5436.0
2017-04-20 13:00:00,48.24,48.29,48.19,48.19,11177.0,48.24,48.29,48.19,48.19,11177.0
2017-04-20 13:10:00,48.24,48.27,48.08,48.08,7869.0,48.24,48.27,48.08,48.08,7869.0
2017-04-20 13:20:00,48.1,48.23,48.1,48.23,12222.0,48.1,48.23,48.1,48.23,12222.0
2017-04-20 13:30:00,48.19,48.3,48.19,48.2,4900.0,48.19,48.3,48.19,48.2,4900.0
2017-04-20 13:40:00,48.18,48.26,48.16,48.23,6296.0,48.18,48.26,48.16,48.23,6296.0
2017-04-20 13:50:00,48.26,48.27,48.15,48.21,6475.0,48.26,48.27,48.15,48.21,6475.0
2017-04-20 14:00:00,48.21,48.3,48.21,48.22,18712.0,48.21,48.3,48.21,48.22,18712.0
2017-04-20 14:10:00,48.19,48.26,48.16,48.16,12550.0,48.19,48.26,48.16,48.16,12550.0
2017-04-20 14:20:00,48.18,48.21,48.12,48.14,17142.0,48.18,48.21,48.12,48.14,17142.0
2017-04-20 14:30:00,48.09,48.21,48.05,48.07,15912.0,48.09,48.21,48.05,48.07,15912.0
2017-04-20 14:40:00,48.11,48.13,48.07,48.09,11108.0,48.11,48.13,48.07,48.09,11108.0
2017-04-20 14:50:00,48.12,48.12,47.96,47.96,14711.0,48.12,48.12,47.96,47.96,14711.0
2017-04-20 15:00:00,48.0,48.07,47.93,48.01,64121.0,48.0,48.07,47.93,48.01,64121.0
2017-04-20 15:10:00,48.04,48.07,47.9,47.9,20328.0,48.04,48.07,47.9,47.9,20328.0
2017-04-20 15:20:00,47.9,48.0,47.85,47.97,20600.0,47.9,48.0,47.85,47.97,20600.0
2017-04-20 15:30:00,47.98,48.01,47.86,47.91,20078.0,47.98,48.01,47.86,47.91,20078.0
2017-04-20 15:40:00,47.92,47.99,47.87,47.9,26220.0,47.92,47.99,47.87,47.9,26220.0
2017-04-20 15:50:00,47.91,47.98,47.81,47.82,115670.0,47.91,47.98,47.81,47.82,115670.0
2017-04-21 09:30:00,48.1,48.1,47.7,47.9,23578.0,48.1,48.1,47.7,47.9,23578.0
2017-04-21 09:40:00,47.91,48.07,47.83,47.9,42812.0,47.91,48.07,47.83,47.9,42812.0
2017-04-21 09:50:00,47.81,47.89,47.53,47.66,12024.0,47.81,47.89,47.53,47.66,12024.0
2017-04-21 10:00:00,47.78,47.92,47.7,47.8,24969.0,47.78,47.92,47.7,47.8,24969.0
2017-04-21 10:10:00,47.81,47.93,47.78,47.89,8300.0,47.81,47.93,47.78,47.89,8300.0
2017-04-21 10:20:00,47.89,48.14,47.89,48.01,12829.0,47.89,48.14,47.89,48.01,12829.0
2017-04-21 10:30:00,48.01,48.2,47.97,48.04,25889.0,48.01,48.2,47.97,48.04,25889.0
2017-04-21 10:40:00,48.03,48.12,47.97,48.05,9583.0,48.03,48.12,47.97,48.05,9583.0
2017-04-21 10:50:00,48.02,48.08,48.0,48.06,9605.0,48.02,48.08,48.0,48.06,9605.0
2017-04-21 11:00:00,48.09,48.27,48.09,48.1,19070.0,48.09,48.27,48.09,48.1,19070.0
2017-04-21 11:10:00,48.1,48.11,47.86,47.93,23093.0,48.1,48.11,47.86,47.93,23093.0
2017-04-21 11:20:00,47.9,47.92,47.82,47.85,15608.0,47.9,47.92,47.82,47.85,15608.0
2017-04-21 11:30:00,47.88,47.9,47.83,47.89,11663.0,47.88,47.9,47.83,47.89,11663.0
2017-04-21 11:40:00,47.88,47.98,47.82,47.84,21175.0,47.88,47.98,47.82,47.84,21175.0
2017-04-21 11:50:00,47.82,47.95,47.81,47.89,11015.0,47.82,47.95,47.81,47.89,11015.0
2017-04-21 12:00:00,47.85,47.94,47.85,47.91,3900.0,47.85,47.94,47.85,47.91,3900.0
2017-04-21 12:10:00,47.97,48.0,47.88,48.0,3600.0,47.97,48.0,47.88,48.0,3600.0
2017-04-21 12:20:00,47.98,48.22,47.95,48.21,12199.0,47.98,48.22,47.95,48.21,12199.0
2017-04-21 12:30:00,48.22,48.4,48.21,48.33,16686.0,48.22,48.4,48.21,48.33,16686.0
2017-04-21 12:40:00,48.38,48.45,48.35,48.37,6463.0,48.38,48.45,48.35,48.37,6463.0
2017-04-21 12:50:00,48.41,48.61,48.41,48.53,16057.0,48.41,48.61,48.41,48.53,16057.0
2017-04-21 13:00:00,48.57,48.57,48.38,48.39,7679.0,48.57,48.57,48.38,48.39,7679.0
2017-04-21 13:10:00,48.4,48.4,48.2,48.23,15638.0,48.4,48.4,48.2,48.23,15638.0
2017-04-21 13:20:00,48.23,48.29,48.12,48.16,16770.0,48.23,48.29,48.12,48.16,16770.0
2017-04-21 13:30:00,48.19,48.25,48.14,48.17,9018.0,48.19,48.25,48.14,48.17,9018.0
2017-04-21 13:40:00,48.19,48.41,48.19,48.41,17870.0,48.19,48.41,48.19,48.41,17870.0
2017-04-21 13:50:00,48.39,48.56,48.29,48.35,18023.0,48.39,48.56,48.29,48.35,18023.0
2017-04-21 14:00:00,48.35,48.43,48.35,48.41,9778.0,48.35,48.43,48.35,48.41,9778.0
2017-04-21 14:10:00,48.44,48.5,48.37,48.45,16641.0,48.44,48.5,48.37,48.45,16641.0
2017-04-21 14:20:00,48.47,48.48,48.39,48.4,16104.0,48.47,48.48,48.39,48.4,16104.0
2017-04-21 14:30:00,48.41,48.43,48.33,48.35,9505.0,48.41,48.43,48.33,48.35,9505.0
2017-04-21 14:40:00,48.36,48.41,48.29,48.38,12642.0,48.36,48.41,48.29,48.38,12642.0
2017-04-21 14:50:00,48.35,48.48,48.33,48.42,12093.0,48.35,48.48,48.33,48.42,12093.0
2017-04-21 15:00:00,48.41,48.49,48.39,48.42,14699.0,48.41,48.49,48.39,48.42,14699.0
2017-04-21 15:10:00,48.42,48.47,48.38,48.45,27923.0,48.42,48.47,48.38,48.45,27923.0
2017-04-21 15:20:00,48.46,48.49,48.44,48.49,18729.0,48.46,48.49,48.44,48.49,18729.0
2017-04-21 15:30:00,48.47,48.5,48.42,48.46,25701.0,48.47,48.5,48.42,48.46,25701.0
2017-04-21 15:40:00,48.45,48.52,48.45,48.51,39711.0,48.45,48.52,48.45,48.51,39711.0
2017-04-21 15:50:00,48.5,48.66,48.46,48.64,190897.0,48.5,48.66,48.46,48.64,190897.0
2017-04-24 09:30:00,48.89,49.23,48.57,48.67,47749.0,48.89,49.23,48.57,48.67,47749.0
2017-04-24 09:40:00,48.67,48.71,48.2,48.26,34960.0,48.67,48.71,48.2,48.26,34960.0
2017-04-24 09:50:00,48.23,48.53,48.19,48.37,36547.0,48.23,48.53,48.19,48.37,36547.0
2017-04-24 10:00:00,48.37,48.58,48.36,48.55,44323.0,48.37,48.58,48.36,48.55,44323.0
2017-04-24 10:10:00,48.55,48.69,48.48,48.53,40838.0,48.55,48.69,48.48,48.53,40838.0
2017-04-24 10:20:00,48.56,48.58,48.3,48.34,15076.0,48.56,48.58,48.3,48.34,15076.0
2017-04-24 10:30:00,48.34,48.36,47.84,47.84,71752.0,48.34,48.36,47.84,47.84,71752.0
2017-04-24 10:40:00,47.82,47.99,47.75,47.9,31823.0,47.82,47.99,47.75,47.9,31823.0
2017-04-24 10:50:00,47.91,48.29,47.87,48.29,19350.0,47.91,48.29,47.87,48.29,19350.0
2017-04-24 11:00:00,48.3,48.54,48.3,48.42,29167.0,48.3,48.54,48.3,48.42,29167.0
2017-04-24 11:10:00,48.43,48.56,48.33,48.41,11524.0,48.43,48.56,48.33,48.41,11524.0
2017-04-24 11:20:00,48.45,48.7,48.45,48.63,32044.0,48.45,48.7,48.45,48.63,32044.0
2017-04-24 11:30:00,48.61,48.85,48.55,48.82,23664.0,48.61,48.85,48.55,48.82,23664.0
2017-04-24 11:40:00,48.82,48.84,48.7,48.7,19306.0,48.82,48.84,48.7,48.7,19306.0
2017-04-24 11:50:00,48.68,48.81,48.68,48.68,30666.0,48.68,48.81,48.68,48.68,30666.0
2017-04-24 12:00:00,48.71,48.79,48.7,48.78,24517.0,48.71,48.79,48.7,48.78,24517.0
2017-04-24 12:10:00,48.78,48.88,48.77,48.8,35861.0,48.78,48.88,48.77,48.8,35861.0
2017-04-24 12:20:00,48.8,48.81,48.75,48.77,17925.0,48.8,48.81,48.75,48.77,17925.0
2017-04-24 12:30:00,48.77,48.81,48.72,48.76,16959.0,48.77,48.81,48.72,48.76,16959.0
2017-04-24 12:40:00,48.76,49.01,48.76,48.95,30532.0,48.76,49.01,48.76,48.95,30532.0
2017-04-24 12:50:00,48.94,49.03,48.94,49.01,20241.0,48.94,49.03,48.94,49.01,20241.0
2017-04-24 13:00:00,48.98,49.01,48.91,48.96,40884.0,48.98,49.01,48.91,48.96,40884.0
2017-04-24 13:10:00,48.92,48.98,48.77,48.79,28820.0,48.92,48.98,48.77,48.79,28820.0
2017-04-24 13:20:00,48.79,48.8,48.7,48.76,18194.0,48.79,48.8,48.7,48.76,18194.0
2017-04-24 13:30:00,48.74,48.78,48.71,48.75,14745.0,48.74,48.78,48.71,48.75,14745.0
2017-04-24 13:40:00,48.76,48.76,48.68,48.72,14411.0,48.76,48.76,48.68,48.72,14411.0
2017-04-24 13:50:00,48.72,48.73,48.61,48.61,10217.0,48.72,48.73,48.61,48.61,10217.0
2017-04-24 14:00:00,48.64,48.67,48.58,48.58,14983.0,48.64,48.67,48.58,48.58,14983.0
2017-04-24 14:10:00,48.56,48.58,48.45,48.53,31736.0,48.56,48.58,48.45,48.53,31736.0
2017-04-24 14:20:00,48.51,48.58,48.49,48.58,16246.0,48.51,48.58,48.49,48.58,16246.0
2017-04-24 14:30:00,48.6,48.72,48.53,48.6,12350.0,48.6,48.72,48.53,48.6,12350.0
2017-04-24 14:40:00,48.58,48.72,48.55,48.7,13557.0,48.58,48.72,48.55,48.7,13557.0
2017-04-24 14:50:00,48.7,48.72,48.66,48.68,12161.0,48.7,48.72,48.66,48.68,12161.0
2017-04-24 15:00:00,48.69,48.77,48.67,48.69,25100.0,48.69,48.77,48.67,48.69,25100.0
2017-04-24 15:10:00,48.68,48.69,48.63,48.67,19832.0,48.68,48.69,48.63,48.67,19832.0
2017-04-24 15:20:00,48.67,48.69,48.61,48.66,26534.0,48.67,48.69,48.61,48.66,26534.0
2017-04-24 15:30:00,48.65,48.67,48.62,48.62,25077.0,48.65,48.67,48.62,48.62,25077.0
2017-04-24 15:40:00,48.62,48.62,48.48,48.48,39986.0,48.62,48.62,48.48,48.48,39986.0
2017-04-24 15:50:00,48.49,48.49,48.31,48.31,103617.0,48.49,48.49,48.31,48.31,103617.0
2017-04-25 09:30:00,48.6,48.99,48.6,48.95,51612.0,48.6,48.99,48.6,48.95,51612.0
2017-04-25 09:40:00,48.93,49.13,48.73,49.11,27164.0,48.93,49.13,48.73,49.11,27164.0
2017-04-25 09:50:00,49.08,49.24,49.03,49.16,26997.0,49.08,49.24,49.03,49.16,26997.0
2017-04-25 10:00:00,49.17,49.19,48.86,48.91,33975.0,49.17,49.19,48.86,48.91,33975.0
2017-04-25 10:10:00,48.91,48.91,48.66,48.73,14179.0,48.91,48.91,48.66,48.73,14179.0
2017-04-25 10:20:00,48.7,48.83,48.51,48.82,62416.0,48.7,48.83,48.51,48.82,62416.0
2017-04-25 10:30:00,48.8,48.83,48.33,48.33,13139.0,48.8,48.83,48.33,48.33,13139.0
2017-04-25 10:40:00,48.38,48.43,48.15,48.18,20655.0,48.38,48.43,48.15,48.18,20655.0
2017-04-25 10:50:00,48.18,48.19,48.07,48.19,29097.0,48.18,48.19,48.07,48.19,29097.0
2017-04-25 11:00:00,48.2,48.27,48.03,48.05,21516.0,48.2,48.27,48.03,48.05,21516.0
2017-04-25 11:10:00,48.09,48.25,48.06,48.11,20949.0,48.09,48.25,48.06,48.11,20949.0
2017-04-25 11:20:00,48.11,48.14,48.06,48.12,17209.0,48.11,48.14,48.06,48.12,17209.0
2017-04-25 11:30:00,48.12,48.28,48.04,48.28,16056.0,48.12,48.28,48.04,48.28,16056.0
2017-04-25 11:40:00,48.3,48.31,48.1,48.1,6995.0,48.3,48.31,48.1,48.1,6995.0
2017-04-25 11:50:00,48.1,48.3,48.04,48.27,16027.0,48.1,48.3,48.04,48.27,16027.0
2017-04-25 12:00:00,48.31,48.32,48.15,48.15,9745.0,48.31,48.32,48.15,48.15,9745.0
2017-04-25 12:10:00,48.15,48.25,48.11,48.22,8442.0,48.15,48.25,48.11,48.22,8442.0
2017-04-25 12:20:00,48.21,48.28,48.16,48.27,13294.0,48.21,48.28,48.16,48.27,13294.0
2017-04-25 12:30:00,48.27,48.28,48.22,48.25,5806.0,48.27,48.28,48.22,48.25,5806.0
2017-04-25 12:40:00,48.26,48.29,48.2,48.29,7516.0,48.26,48.29,48.2,48.29,7516.0
2017-04-25 12:50:00,48.29,48.38,48.29,48.31,9316.0,48.29,48.38,48.29,48.31,9316.0
2017-04-25 13:00:00,48.33,48.39,48.31,48.39,5700.0,48.33,48.39,48.31,48.39,5700.0
2017-04-25 13:10:00,48.39,48.4,48.27,48.28,5400.0,48.39,48.4,48.27,48.28,5400.0
2017-04-25 13:20:00,48.29,48.35,48.26,48.26,15518.0,48.29,48.35,48.26,48.26,15518.0
2017-04-25 13:30:00,48.23,48.29,48.18,48.29,5100.0,48.23,48.29,48.18,48.29,5100.0
2017-04-25 13:40:00,48.29,48.34,48.26,48.29,12685.0,48.29,48.34,48.26,48.29,12685.0
2017-04-25 13:50:00,48.31,48.36,48.31,48.36,9733.0,48.31,48.36,48.31,48.36,9733.0
2017-04-25 14:00:00,48.37,48.41,48.36,48.41,13481.0,48.37,48.41,48.36,48.41,13481.0
2017-04-25 14:10:00,48.41,48.55,48.4,48.55,14727.0,48.41,48.55,48.4,48.55,14727.0
2017-04-25 14:20:00,48.56,48.66,48.44,48.44,31076.0,48.56,48.66,48.44,48.44,31076.0
2017-04-25 14:30:00,48.46,48.46,48.38,48.41,13950.0,48.46,48.46,48.38,48.41,13950.0
2017-04-25 14:40:00,48.4,48.51,48.38,48.49,28115.0,48.4,48.51,48.38,48.49,28115.0
2017-04-25 14:50:00,48.48,48.48,48.38,48.4,17031.0,48.48,48.48,48.38,48.4,17031.0
2017-04-25 15:00:00,48.4,48.59,48.36,48.58,18680.0,48.4,48.59,48.36,48.58,18680.0
2017-04-25 15:10:00,48.56,48.58,48.45,48.51,20034.0,48.56,48.58,48.45,48.51,20034.0
2017-04-25 15:20:00,48.51,48.56,48.44,48.54,16532.0,48.51,48.56,48.44,48.54,16532.0
2017-04-25 15:30:00,48.54,48.59,48.46,48.56,28026.0,48.54,48.59,48.46,48.56,28026.0
2017-04-25 15:40:00,48.55,48.58,48.4,48.43,47744.0,48.55,48.58,48.4,48.43,47744.0
2017-04-25 15:50:00,48.43,48.47,48.36,48.41,65085.0,48.43,48.47,48.36,48.41,65085.0
2017-04-26 09:30:00,48.37,48.93,48.37,48.63,23468.0,48.37,48.93,48.37,48.63,23468.0
2017-04-26 09:40:00,48.67,48.78,48.59,48.72,27583.0,48.67,48.78,48.59,48.72,27583.0
2017-04-26 09:50:00,48.79,48.89,48.68,48.89,10885.0,48.79,48.89,48.68,48.89,10885.0
2017-04-26 10:00:00,48.81,48.97,48.66,48.94,43889.0,48.81,48.97,48.66,48.94,43889.0
2017-04-26 10:10:00,48.94,49.05,48.83,48.88,50318.0,48.94,49.05,48.83,48.88,50318.0
2017-04-26 10:20:00,48.83,49.03,48.83,49.03,22672.0,48.83,49.03,48.83,49.03,22672.0
2017-04-26 10:30:00,49.07,49.39,49.06,49.28,52714.0,49.07,49.39,49.06,49.28,52714.0
2017-04-26 10:40:00,49.23,49.59,49.04,49.14,67882.0,49.23,49.59,49.04,49.14,67882.0
2017-04-26 10:50:00,49.12,49.15,48.99,49.1,30165.0,49.12,49.15,48.99,49.1,30165.0
2017-04-26 11:00:00,49.09,49.13,48.92,48.97,18175.0,49.09,49.13,48.92,48.97,18175.0
2017-04-26 11:10:00,48.95,49.07,48.93,48.98,31757.0,48.95,49.07,48.93,48.98,31757.0
2017-04-26 11:20:00,48.96,49.13,48.96,49.13,32076.0,48.96,49.13,48.96,49.13,32076.0
2017-04-26 11:30:00,49.09,49.15,49.04,49.15,15852.0,49.09,49.15,49.04,49.15,15852.0
2017-04-26 11:40:00,49.15,49.18,48.95,49.0,37896.0,49.15,49.18,48.95,49.0,37896.0
2017-04-26 11:50:00,48.98,49.22,48.98,49.22,37533.0,48.98,49.22,48.98,49.22,37533.0
2017-04-26 12:00:00,49.19,49.21,49.1,49.16,15110.0,49.19,49.21,49.1,49.16,15110.0
2017-04-26 12:10:00,49.17,49.25,49.15,49.2,13780.0,49.17,49.25,49.15,49.2,13780.0
2017-04-26 12:20:00,49.21,49.24,49.13,49.2,24342.0,49.21,49.24,49.13,49.2,24342.0
2017-04-26 12:30:00,49.2,49.24,49.13,49.23,13953.0,49.2,49.24,49.13,49.23,13953.0
2017-04-26 12:40:00,49.23,49.25,49.15,49.23,19989.0,49.23,49.25,49.15,49.23,19989.0
2017-04-26 12:50:00,49.23,49.49,49.22,49.45,32744.0,49.23,49.49,49.22,49.45,32744.0
2017-04-26 13:00:00,49.42,49.47,49.39,49.39,17110.0,49.42,49.47,49.39,49.39,17110.0
2017-04-26 13:10:00,49.38,49.38,48.99,48.99,29900.0,49.38,49.38,48.99,48.99,29900.0
2017-04-26 13:20:00,48.99,49.19,48.99,48.99,16400.0,48.99,49.19,48.99,48.99,16400.0
2017-04-26 13:30:00,48.97,49.07,48.96,49.02,11030.0,48.97,49.07,48.96,49.02,11030.0
2017-04-26 13:40:00,49.04,49.07,48.83,48.84,12013.0,49.04,49.07,48.83,48.84,12013.0
2017-04-26 13:50:00,48.83,48.95,48.8,48.89,23714.0,48.83,48.95,48.8,48.89,23714.0
2017-04-26 14:00:00,48.91,48.96,48.85,48.87,17912.0,48.91,48.96,48.85,48.87,17912.0
2017-04-26 14:10:00,48.85,48.91,48.75,48.84,18715.0,48.85,48.91,48.75,48.84,18715.0
2017-04-26 14:20:00,48.82,48.85,48.71,48.71,24073.0,48.82,48.85,48.71,48.71,24073.0
2017-04-26 14:30:00,48.7,48.79,48.64,48.64,18095.0,48.7,48.79,48.64,48.64,18095.0
2017-04-26 14:40:00,48.65,48.71,48.6,48.67,16815.0,48.65,48.71,48.6,48.67,16815.0
2017-04-26 14:50:00,48.73,48.73,48.57,48.61,15227.0,48.73,48.73,48.57,48.61,15227.0
2017-04-26 15:00:00,48.58,48.62,48.51,48.57,19037.0,48.58,48.62,48.51,48.57,19037.0
2017-04-26 15:10:00,48.54,48.59,48.4,48.41,23516.0,48.54,48.59,48.4,48.41,23516.0
2017-04-26 15:20:00,48.4,48.5,48.32,48.49,41570.0,48.4,48.5,48.32,48.49,41570.0
2017-04-26 15:30:00,48.49,48.58,48.29,48.29,61490.0,48.49,48.58,48.29,48.29,61490.0
2017-04-26 15:40:00,48.3,48.33,48.17,48.2,66897.0,48.3,48.33,48.17,48.2,66897.0
2017-04-26 15:50:00,48.21,48.29,48.06,48.13,121648.0,48.21,48.29,48.06,48.13,121648.0
2017-04-27 09:30:00,48.48,48.86,48.25,48.53,65481.0,48.48,48.86,48.25,48.53,65481.0
2017-04-27 09:40:00,48.49,48.87,48.49,48.81,40685.0,48.49,48.87,48.49,48.81,40685.0
2017-04-27 09:50:00,48.83,49.04,48.83,49.0,45608.0,48.83,49.04,48.83,49.0,45608.0
2017-04-27 10:00:00,48.99,49.09,48.97,49.05,30764.0,48.99,49.09,48.97,49.05,30764.0
2017-04-27 10:10:00,49.02,49.02,48.56,48.6,21901.0,49.02,49.02,48.56,48.6,21901.0
2017-04-27 10:20:00,48.6,48.65,48.23,48.23,20951.0,48.6,48.65,48.23,48.23,20951.0
2017-04-27 10:30:00,48.23,48.41,48.23,48.41,13900.0,48.23,48.41,48.23,48.41,13900.0
2017-04-27 10:40:00,48.41,48.59,48.35,48.53,21384.0,48.41,48.59,48.35,48.53,21384.0
2017-04-27 10:50:00,48.51,48.67,48.48,48.48,37658.0,48.51,48.67,48.48,48.48,37658.0
2017-04-27 11:00:00,48.49,48.75,48.41,48.75,21215.0,48.49,48.75,48.41,48.75,21215.0
2017-04-27 11:10:00,48.75,49.28,48.73,48.99,92747.0,48.75,49.28,48.73,48.99,92747.0
2017-04-27 11:20:00,48.95,48.95,48.58,48.58,14668.0,48.95,48.95,48.58,48.58,14668.0
2017-04-27 11:30:00,48.57,48.57,48.41,48.49,12094.0,48.57,48.57,48.41,48.49,12094.0
2017-04-27 11:40:00,48.47,48.5,48.3,48.5,8250.0,48.47,48.5,48.3,48.5,8250.0
2017-04-27 11:50:00,48.58,48.71,48.52,48.63,11774.0,48.58,48.71,48.52,48.63,11774.0
2017-04-27 12:00:00,48.66,48.76,48.56,48.66,12224.0,48.66,48.76,48.56,48.66,12224.0
2017-04-27 12:10:00,48.64,48.67,48.54,48.54,19764.0,48.64,48.67,48.54,48.54,19764.0
2017-04-27 12:20:00,48.52,48.64,48.49,48.64,8439.0,48.52,48.64,48.49,48.64,8439.0
2017-04-27 12:30:00,48.62,48.68,48.61,48.65,50745.0,48.62,48.68,48.61,48.65,50745.0
2017-04-27 12:40:00,48.64,48.9,48.64,48.81,33988.0,48.64,48.9,48.64,48.81,33988.0
2017-04-27 12:50:00,48.83,48.87,48.77,48.81,7842.0,48.83,48.87,48.77,48.81,7842.0
2017-04-27 13:00:00,48.83,48.88,48.76,48.8,18656.0,48.83,48.88,48.76,48.8,18656.0
2017-04-27 13:10:00,48.79,48.85,48.78,48.83,10362.0,48.79,48.85,48.78,48.83,10362.0
2017-04-27 13:20:00,48.83,48.88,48.81,48.82,14329.0,48.83,48.88,48.81,48.82,14329.0
2017-04-27 13:30:00,48.82,48.88,48.78,48.8,17870.0,48.82,48.88,48.78,48.8,17870.0
2017-04-27 13:40:00,48.81,48.82,48.65,48.77,8750.0,48.81,48.82,48.65,48.77,8750.0
2017-04-27 13:50:00,48.76,48.76,48.58,48.69,15048.0,48.76,48.76,48.58,48.69,15048.0
2017-04-27 14:00:00,48.68,48.74,48.64,48.7,13286.0,48.68,48.74,48.64,48.7,13286.0
2017-04-27 14:10:00,48.68,48.72,48.64,48.7,9245.0,48.68,48.72,48.64,48.7,9245.0
2017-04-27 14:20:00,48.7,48.74,48.58,48.6,10945.0,48.7,48.74,48.58,48.6,10945.0
2017-04-27 14:30:00,48.63,48.74,48.63,48.66,12537.0,48.63,48.74,48.63,48.66,12537.0
2017-04-27 14:40:00,48.67,48.76,48.64,48.68,11887.0,48.67,48.76,48.64,48.68,11887.0
2017-04-27 14:50:00,48.68,48.69,48.55,48.6,9515.0,48.68,48.69,48.55,48.6,9515.0
2017-04-27 15:00:00,48.58,48.66,48.54,48.62,11588.0,48.58,48.66,48.54,48.62,11588.0
2017-04-27 15:10:00,48.61,48.69,48.61,48.65,13551.0,48.61,48.69,48.61,48.65,13551.0
2017-04-27 15:20:00,48.64,48.76,48.62,48.76,25208.0,48.64,48.76,48.62,48.76,25208.0
2017-04-27 15:30:00,48.76,48.78,48.73,48.74,25300.0,48.76,48.78,48.73,48.74,25300.0
2017-04-27 15:40:00,48.77,48.79,48.69,48.75,52148.0,48.77,48.79,48.69,48.75,52148.0
2017-04-27 15:50:00,48.75,48.76,48.6,48.74,92154.0,48.75,48.76,48.6,48.74,92154.0
2017-04-28 09:30:00,49.67,49.75,48.21,48.23,65142.0,49.67,49.75,48.21,48.23,65142.0
2017-04-28 09:40:00,48.39,48.74,48.39,48.47,24500.0,48.39,48.74,48.39,48.47,24500.0
2017-04-28 09:50:00,48.47,48.82,48.46,48.64,19263.0,48.47,48.82,48.46,48.64,19263.0
2017-04-28 10:00:00,48.65,48.82,48.65,48.78,15034.0,48.65,48.82,48.65,48.78,15034.0
2017-04-28 10:10:00,48.75,48.75,48.49,48.52,30656.0,48.75,48.75,48.49,48.52,30656.0
2017-04-28 10:20:00,48.53,48.59,48.4,48.51,7399.0,48.53,48.59,48.4,48.51,7399.0
2017-04-28 10:30:00,48.59,48.63,48.54,48.59,12480.0,48.59,48.63,48.54,48.59,12480.0
2017-04-28 10:40:00,48.61,48.67,48.51,48.59,27720.0,48.61,48.67,48.51,48.59,27720.0
2017-04-28 10:50:00,48.6,48.75,48.57,48.59,18319.0,48.6,48.75,48.57,48.59,18319.0
2017-04-28 11:00:00,48.61,48.7,48.57,48.68,25892.0,48.61,48.7,48.57,48.68,25892.0
2017-04-28 11:10:00,48.67,48.67,48.5,48.5,38084.0,48.67,48.67,48.5,48.5,38084.0
2017-04-28 11:20:00,48.49,48.5,48.09,48.34,24917.0,48.49,48.5,48.09,48.34,24917.0
2017-04-28 11:30:00,48.37,48.37,48.01,48.23,19165.0,48.37,48.37,48.01,48.23,19165.0
2017-04-28 11:40:00,48.26,48.36,48.2,48.26,17346.0,48.26,48.36,48.2,48.26,17346.0
2017-04-28 11:50:00,48.27,48.4,48.23,48.26,12479.0,48.27,48.4,48.23,48.26,12479.0
2017-04-28 12:00:00,48.29,48.4,48.17,48.23,20946.0,48.29,48.4,48.17,48.23,20946.0
2017-04-28 12:10:00,48.24,48.31,48.19,48.3,10681.0,48.24,48.31,48.19,48.3,10681.0
2017-04-28 12:20:00,48.28,48.31,47.92,47.99,31023.0,48.28,48.31,47.92,47.99,31023.0
2017-04-28 12:30:00,48.01,48.1,47.97,48.07,9529.0,48.01,48.1,47.97,48.07,9529.0
2017-04-28 12:40:00,48.05,48.12,48.0,48.12,11769.0,48.05,48.12,48.0,48.12,11769.0
2017-04-28 12:50:00,48.12,48.14,47.85,48.0,12112.0,48.12,48.14,47.85,48.0,12112.0
2017-04-28 13:00:00,48.02,48.22,47.99,48.18,6576.0,48.02,48.22,47.99,48.18,6576.0
2017-04-28 13:10:00,48.16,48.16,48.05,48.09,8296.0,48.16,48.16,48.05,48.09,8296.0
2017-04-28 13:20:00,48.08,48.27,48.05,48.26,14619.0,48.08,48.27,48.05,48.26,14619.0
2017-04-28 13:30:00,48.25,48.32,48.24,48.3,10645.0,48.25,48.32,48.24,48.3,10645.0
2017-04-28 13:40:00,48.27,48.27,48.16,48.16,21337.0,48.27,48.27,48.16,48.16,21337.0
2017-04-28 13:50:00,48.17,48.22,48.12,48.22,14424.0,48.17,48.22,48.12,48.22,14424.0
2017-04-28 14:00:00,48.23,48.26,48.12,48.12,17454.0,48.23,48.26,48.12,48.12,17454.0
2017-04-28 14:10:00,48.13,48.18,48.08,48.08,16008.0,48.13,48.18,48.08,48.08,16008.0
2017-04-28 14:20:00,48.08,48.18,48.01,48.08,20644.0,48.08,48.18,48.01,48.08,20644.0
2017-04-28 14:30:00,48.07,48.11,48.02,48.05,14701.0,48.07,48.11,48.02,48.05,14701.0
2017-04-28 14:40:00,48.06,48.2,48.06,48.19,19533.0,48.06,48.2,48.06,48.19,19533.0
2017-04-28 14:50:00,48.18,48.19,48.1,48.14,18566.0,48.18,48.19,48.1,48.14,18566.0
2017-04-28 15:00:00,48.13,48.3,48.12,48.28,21443.0,48.13,48.3,48.12,48.28,21443.0
2017-04-28 15:10:00,48.28,48.29,48.2,48.2,27193.0,48.28,48.29,48.2,48.2,27193.0
2017-04-28 15:20:00,48.2,48.22,48.12,48.17,28122.0,48.2,48.22,48.12,48.17,28122.0
2017-04-28 15:30:00,48.17,48.23,48.15,48.16,27420.0,48.17,48.23,48.15,48.16,27420.0
2017-04-28 15:40:00,48.16,48.16,47.91,47.93,80508.0,48.16,48.16,47.91,47.93,80508.0
2017-04-28 15:50:00,47.94,48.02,47.84,47.98,134681.0,47.94,48.02,47.84,47.98,134681.0
2017-05-01 09:30:00,47.93,48.02,47.32,47.54,29888.0,47.93,48.02,47.32,47.54,29888.0
2017-05-01 09:40:00,47.56,47.86,47.44,47.61,9391.0,47.56,47.86,47.44,47.61,9391.0
2017-05-01 09:50:00,47.72,47.76,47.58,47.59,4700.0,47.72,47.76,47.58,47.59,4700.0
2017-05-01 10:00:00,47.59,47.6,47.34,47.34,22410.0,47.59,47.6,47.34,47.34,22410.0
2017-05-01 10:10:00,47.38,47.44,47.31,47.39,15562.0,47.38,47.44,47.31,47.39,15562.0
2017-05-01 10:20:00,47.41,47.43,47.19,47.3,15405.0,47.41,47.43,47.19,47.3,15405.0
2017-05-01 10:30:00,47.29,47.66,47.28,47.63,6150.0,47.29,47.66,47.28,47.63,6150.0
2017-05-01 10:40:00,47.65,47.79,47.59,47.72,16728.0,47.65,47.79,47.59,47.72,16728.0
2017-05-01 10:50:00,47.73,47.78,47.63,47.67,12720.0,47.73,47.78,47.63,47.67,12720.0
2017-05-01 11:00:00,47.65,47.73,47.57,47.66,8215.0,47.65,47.73,47.57,47.66,8215.0
2017-05-01 11:10:00,47.63,47.72,47.6,47.67,3259.0,47.63,47.72,47.6,47.67,3259.0
2017-05-01 11:20:00,47.74,47.82,47.59,47.62,7509.0,47.74,47.82,47.59,47.62,7509.0
2017-05-01 11:30:00,47.59,47.59,47.47,47.51,11206.0,47.59,47.59,47.47,47.51,11206.0
2017-05-01 11:40:00,47.51,47.62,47.51,47.57,10488.0,47.51,47.62,47.51,47.57,10488.0
2017-05-01 11:50:00,47.59,47.61,47.45,47.56,5206.0,47.59,47.61,47.45,47.56,5206.0
2017-05-01 12:00:00,47.59,47.7,47.5,47.66,12628.0,47.59,47.7,47.5,47.66,12628.0
2017-05-01 12:10:00,47.72,47.77,47.5,47.55,7776.0,47.72,47.77,47.5,47.55,7776.0
2017-05-01 12:20:00,47.58,47.7,47.51,47.65,21393.0,47.58,47.7,47.51,47.65,21393.0
2017-05-01 12:30:00,47.64,47.69,47.61,47.65,5150.0,47.64,47.69,47.61,47.65,5150.0
2017-05-01 12:40:00,47.65,47.8,47.58,47.63,7400.0,47.65,47.8,47.58,47.63,7400.0
2017-05-01 12:50:00,47.64,47.7,47.55,47.59,6759.0,47.64,47.7,47.55,47.59,6759.0
2017-05-01 13:00:00,47.6,47.7,47.5,47.57,9857.0,47.6,47.7,47.5,47.57,9857.0
2017-05-01 13:10:00,47.57,47.7,47.56,47.64,8659.0,47.57,47.7,47.56,47.64,8659.0
2017-05-01 13:20:00,47.66,47.77,47.65,47.7,8878.0,47.66,47.77,47.65,47.7,8878.0
2017-05-01 13:30:00,47.69,47.81,47.69,47.72,5949.0,47.69,47.81,47.69,47.72,5949.0
2017-05-01 13:40:00,47.72,47.83,47.68,47.77,17059.0,47.72,47.83,47.68,47.77,17059.0
2017-05-01 13:50:00,47.76,47.84,47.71,47.81,9216.0,47.76,47.84,47.71,47.81,9216.0
2017-05-01 14:00:00,47.85,47.87,47.62,47.71,9788.0,47.85,47.87,47.62,47.71,9788.0
2017-05-01 14:10:00,47.72,47.73,47.58,47.62,9600.0,47.72,47.73,47.58,47.62,9600.0
2017-05-01 14:20:00,47.63,47.69,47.59,47.63,10062.0,47.63,47.69,47.59,47.63,10062.0
2017-05-01 14:30:00,47.61,47.61,47.5,47.56,8102.0,47.61,47.61,47.5,47.56,8102.0
2017-05-01 14:40:00,47.57,47.57,47.44,47.47,14581.0,47.57,47.57,47.44,47.47,14581.0
2017-05-01 14:50:00,47.49,47.57,47.48,47.53,6134.0,47.49,47.57,47.48,47.53,6134.0
2017-05-01 15:00:00,47.52,47.64,47.5,47.61,6956.0,47.52,47.64,47.5,47.61,6956.0
2017-05-01 15:10:00,47.62,47.65,47.58,47.58,9436.0,47.62,47.65,47.58,47.58,9436.0
2017-05-01 15:20:00,47.57,47.61,47.55,47.61,9266.0,47.57,47.61,47.55,47.61,9266.0
2017-05-01 15:30:00,47.59,47.68,47.57,47.65,23892.0,47.59,47.68,47.57,47.65,23892.0
2017-05-01 15:40:00,47.64,47.79,47.64,47.77,39657.0,47.64,47.79,47.64,47.77,39657.0
2017-05-01 15:50:00,47.77,47.87,47.75,47.76,68980.0,47.77,47.87,47.75,47.76,68980.0
2017-05-02 09:30:00,47.62,48.04,47.37,47.93,22772.0,47.62,48.04,47.37,47.93,22772.0
2017-05-02 09:40:00,47.95,47.95,47.69,47.87,12182.0,47.95,47.95,47.69,47.87,12182.0
2017-05-02 09:50:00,47.9,47.99,47.73,47.74,14861.0,47.9,47.99,47.73,47.74,14861.0
2017-05-02 10:00:00,47.73,47.99,47.66,47.96,18617.0,47.73,47.99,47.66,47.96,18617.0
2017-05-02 10:10:00,47.96,48.24,47.88,48.16,26304.0,47.96,48.24,47.88,48.16,26304.0
2017-05-02 10:20:00,48.19,48.45,48.19,48.45,17483.0,48.19,48.45,48.19,48.45,17483.0
2017-05-02 10:30:00,48.44,48.5,48.38,48.5,12718.0,48.44,48.5,48.38,48.5,12718.0
2017-05-02 10:40:00,48.49,48.58,48.39,48.48,16474.0,48.49,48.58,48.39,48.48,16474.0
2017-05-02 10:50:00,48.48,48.62,48.47,48.62,32099.0,48.48,48.62,48.47,48.62,32099.0
2017-05-02 11:00:00,48.62,48.64,48.52,48.63,19689.0,48.62,48.64,48.52,48.63,19689.0
2017-05-02 11:10:00,48.62,48.65,48.14,48.27,25276.0,48.62,48.65,48.14,48.27,25276.0
2017-05-02 11:20:00,48.34,48.41,48.26,48.26,16721.0,48.34,48.41,48.26,48.26,16721.0
2017-05-02 11:30:00,48.26,48.26,47.97,47.97,16403.0,48.26,48.26,47.97,47.97,16403.0
2017-05-02 11:40:00,48.01,48.26,48.01,48.26,44062.0,48.01,48.26,48.01,48.26,44062.0
2017-05-02 11:50:00,48.26,48.35,48.21,48.35,12697.0,48.26,48.35,48.21,48.35,12697.0
2017-05-02 12:00:00,48.41,48.54,48.41,48.48,12165.0,48.41,48.54,48.41,48.48,12165.0
2017-05-02 12:10:00,48.48,48.52,48.42,48.43,8800.0,48.48,48.52,48.42,48.43,8800.0
2017-05-02 12:20:00,48.43,48.53,48.43,48.43,9118.0,48.43,48.53,48.43,48.43,9118.0
2017-05-02 12:30:00,48.43,48.61,48.43,48.61,12684.0,48.43,48.61,48.43,48.61,12684.0
2017-05-02 12:40:00,48.62,48.89,48.62,48.79,23530.0,48.62,48.89,48.62,48.79,23530.0
2017-05-02 12:50:00,48.8,48.91,48.75,48.88,17336.0,48.8,48.91,48.75,48.88,17336.0
2017-05-02 13:00:00,48.84,48.84,48.67,48.69,9700.0,48.84,48.84,48.67,48.69,9700.0
2017-05-02 13:10:00,48.66,48.74,48.66,48.72,8274.0,48.66,48.74,48.66,48.72,8274.0
2017-05-02 13:20:00,48.75,48.76,48.66,48.67,7292.0,48.75,48.76,48.66,48.67,7292.0
2017-05-02 13:30:00,48.69,48.76,48.57,48.73,10184.0,48.69,48.76,48.57,48.73,10184.0
2017-05-02 13:40:00,48.75,48.75,48.67,48.71,9400.0,48.75,48.75,48.67,48.71,9400.0
2017-05-02 13:50:00,48.71,48.75,48.7,48.71,7100.0,48.71,48.75,48.7,48.71,7100.0
2017-05-02 14:00:00,48.7,48.82,48.66,48.75,12516.0,48.7,48.82,48.66,48.75,12516.0
2017-05-02 14:10:00,48.8,48.83,48.7,48.76,7100.0,48.8,48.83,48.7,48.76,7100.0
2017-05-02 14:20:00,48.77,48.79,48.7,48.72,8400.0,48.77,48.79,48.7,48.72,8400.0
2017-05-02 14:30:00,48.73,48.75,48.51,48.61,26539.0,48.73,48.75,48.51,48.61,26539.0
2017-05-02 14:40:00,48.61,48.65,48.56,48.58,9826.0,48.61,48.65,48.56,48.58,9826.0
2017-05-02 14:50:00,48.58,48.59,48.5,48.52,10923.0,48.58,48.59,48.5,48.52,10923.0
2017-05-02 15:00:00,48.52,48.58,48.5,48.56,16403.0,48.52,48.58,48.5,48.56,16403.0
2017-05-02 15:10:00,48.56,48.59,48.49,48.5,13443.0,48.56,48.59,48.49,48.5,13443.0
2017-05-02 15:20:00,48.5,48.66,48.48,48.63,51256.0,48.5,48.66,48.48,48.63,51256.0
2017-05-02 15:30:00,48.63,48.68,48.45,48.52,29104.0,48.63,48.68,48.45,48.52,29104.0
2017-05-02 15:40:00,48.53,48.56,48.52,48.53,31417.0,48.53,48.56,48.52,48.53,31417.0
2017-05-02 15:50:00,48.55,48.65,48.54,48.61,89872.0,48.55,48.65,48.54,48.61,89872.0
2017-05-03 09:30:00,48.56,48.89,48.23,48.76,18239.0,48.56,48.89,48.23,48.76,18239.0
2017-05-03 09:40:00,48.75,49.29,48.69,49.23,27464.0,48.75,49.29,48.69,49.23,27464.0
2017-05-03 09:50:00,49.17,49.51,48.95,49.17,36268.0,49.17,49.51,48.95,49.17,36268.0
2017-05-03 10:00:00,49.18,49.47,49.06,49.31,39043.0,49.18,49.47,49.06,49.31,39043.0
2017-05-03 10:10:00,49.39,49.58,49.25,49.51,28612.0,49.39,49.58,49.25,49.51,28612.0
2017-05-03 10:20:00,49.51,49.69,49.37,49.62,19312.0,49.51,49.69,49.37,49.62,19312.0
2017-05-03 10:30:00,49.6,49.79,49.56,49.59,39807.0,49.6,49.79,49.56,49.59,39807.0
2017-05-03 10:40:00,49.59,49.6,49.5,49.55,39732.0,49.59,49.6,49.5,49.55,39732.0
2017-05-03 10:50:00,49.55,49.61,49.44,49.55,47628.0,49.55,49.61,49.44,49.55,47628.0
2017-05-03 11:00:00,49.54,49.54,49.22,49.25,38152.0,49.54,49.54,49.22,49.25,38152.0
2017-05-03 11:10:00,49.27,49.31,49.01,49.19,82497.0,49.27,49.31,49.01,49.19,82497.0
2017-05-03 11:20:00,49.18,49.81,49.17,49.8,34735.0,49.18,49.81,49.17,49.8,34735.0
2017-05-03 11:30:00,49.8,49.85,49.65,49.65,23577.0,49.8,49.85,49.65,49.65,23577.0
2017-05-03 11:40:00,49.67,49.83,49.65,49.79,22835.0,49.67,49.83,49.65,49.79,22835.0
2017-05-03 11:50:00,49.76,49.93,49.71,49.88,21983.0,49.76,49.93,49.71,49.88,21983.0
2017-05-03 12:00:00,49.88,50.05,49.83,49.96,30467.0,49.88,50.05,49.83,49.96,30467.0
2017-05-03 12:10:00,49.92,49.97,49.78,49.79,40213.0,49.92,49.97,49.78,49.79,40213.0
2017-05-03 12:20:00,49.78,49.82,49.63,49.77,9785.0,49.78,49.82,49.63,49.77,9785.0
2017-05-03 12:30:00,49.75,49.76,49.59,49.65,19276.0,49.75,49.76,49.59,49.65,19276.0
2017-05-03 12:40:00,49.65,49.71,49.59,49.66,8370.0,49.65,49.71,49.59,49.66,8370.0
2017-05-03 12:50:00,49.65,49.9,49.64,49.87,23444.0,49.65,49.9,49.64,49.87,23444.0
2017-05-03 13:00:00,49.87,49.96,49.79,49.79,18811.0,49.87,49.96,49.79,49.79,18811.0
2017-05-03 13:10:00,49.76,49.84,49.71,49.79,14945.0,49.76,49.84,49.71,49.79,14945.0
2017-05-03 13:20:00,49.76,49.86,49.73,49.86,14250.0,49.76,49.86,49.73,49.86,14250.0
2017-05-03 13:30:00,49.82,49.86,49.71,49.86,11413.0,49.82,49.86,49.71,49.86,11413.0
2017-05-03 13:40:00,49.86,50.05,49.74,50.0,29249.0,49.86,50.05,49.74,50.0,29249.0
2017-05-03 13:50:00,50.0,50.42,50.0,50.41,28101.0,50.0,50.42,50.0,50.41,28101.0
2017-05-03 14:00:00,50.45,50.76,50.34,50.39,53793.0,50.45,50.76,50.34,50.39,53793.0
2017-05-03 14:10:00,50.41,50.54,50.38,50.49,48308.0,50.41,50.54,50.38,50.49,48308.0
2017-05-03 14:20:00,50.52,50.99,50.52,50.87,72573.0,50.52,50.99,50.52,50.87,72573.0
2017-05-03 14:30:00,50.86,50.95,50.74,50.88,55962.0,50.86,50.95,50.74,50.88,55962.0
2017-05-03 14:40:00,50.89,51.27,50.88,51.05,65914.0,50.89,51.27,50.88,51.05,65914.0
2017-05-03 14:50:00,51.05,51.07,50.88,50.95,35126.0,51.05,51.07,50.88,50.95,35126.0
2017-05-03 15:00:00,50.94,51.0,50.83,50.92,38564.0,50.94,51.0,50.83,50.92,38564.0
2017-05-03 15:10:00,50.92,50.92,50.78,50.85,85140.0,50.92,50.92,50.78,50.85,85140.0
2017-05-03 15:20:00,50.87,51.36,50.84,51.36,89615.0,50.87,51.36,50.84,51.36,89615.0
2017-05-03 15:30:00,51.34,51.59,51.19,51.53,113688.0,51.34,51.59,51.19,51.53,113688.0
2017-05-03 15:40:00,51.52,51.72,51.52,51.69,107291.0,51.52,51.72,51.52,51.69,107291.0
2017-05-03 15:50:00,51.69,51.78,51.59,51.72,252931.0,51.69,51.78,51.59,51.72,252931.0
2017-05-04 09:30:00,51.53,52.73,51.38,52.38,56077.0,51.53,52.73,51.38,52.38,56077.0
2017-05-04 09:40:00,52.38,52.88,52.19,52.22,73993.0,52.38,52.88,52.19,52.22,73993.0
2017-05-04 09:50:00,52.27,52.65,52.19,52.28,18631.0,52.27,52.65,52.19,52.28,18631.0
2017-05-04 10:00:00,52.28,52.36,52.15,52.22,33531.0,52.28,52.36,52.15,52.22,33531.0
2017-05-04 10:10:00,52.17,52.2,51.72,51.79,15951.0,52.17,52.2,51.72,51.79,15951.0
2017-05-04 10:20:00,51.75,52.01,51.33,51.35,38226.0,51.75,52.01,51.33,51.35,38226.0
2017-05-04 10:30:00,51.32,52.07,51.31,51.99,31173.0,51.32,52.07,51.31,51.99,31173.0
2017-05-04 10:40:00,51.95,52.19,51.81,51.81,18443.0,51.95,52.19,51.81,51.81,18443.0
2017-05-04 10:50:00,51.82,51.92,51.76,51.76,15005.0,51.82,51.92,51.76,51.76,15005.0
2017-05-04 11:00:00,51.76,51.78,51.59,51.71,24749.0,51.76,51.78,51.59,51.71,24749.0
2017-05-04 11:10:00,51.7,51.89,51.68,51.87,10910.0,51.7,51.89,51.68,51.87,10910.0
2017-05-04 11:20:00,51.89,51.96,51.66,51.72,11831.0,51.89,51.96,51.66,51.72,11831.0
2017-05-04 11:30:00,51.75,51.88,51.72,51.79,10558.0,51.75,51.88,51.72,51.79,10558.0
2017-05-04 11:40:00,51.76,51.94,51.74,51.92,7379.0,51.76,51.94,51.74,51.92,7379.0
2017-05-04 11:50:00,51.85,51.9,51.48,51.58,8664.0,51.85,51.9,51.48,51.58,8664.0
2017-05-04 12:00:00,51.59,51.59,51.14,51.22,19316.0,51.59,51.59,51.14,51.22,19316.0
2017-05-04 12:10:00,51.25,51.58,51.25,51.58,19316.0,51.25,51.58,51.25,51.58,19316.0
2017-05-04 12:20:00,51.55,51.73,51.44,51.44,27251.0,51.55,51.73,51.44,51.44,27251.0
2017-05-04 12:30:00,51.48,51.87,51.45,51.87,25511.0,51.48,51.87,51.45,51.87,25511.0
2017-05-04 12:40:00,51.85,51.9,51.55,51.69,12288.0,51.85,51.9,51.55,51.69,12288.0
2017-05-04 12:50:00,51.61,51.76,51.61,51.71,11164.0,51.61,51.76,51.61,51.71,11164.0
2017-05-04 13:00:00,51.69,51.72,51.43,51.46,6900.0,51.69,51.72,51.43,51.46,6900.0
2017-05-04 13:10:00,51.45,51.57,51.42,51.57,10680.0,51.45,51.57,51.42,51.57,10680.0
2017-05-04 13:20:00,51.47,51.56,51.43,51.44,17290.0,51.47,51.56,51.43,51.44,17290.0
2017-05-04 13:30:00,51.43,51.44,51.31,51.4,15361.0,51.43,51.44,51.31,51.4,15361.0
2017-05-04 13:40:00,51.38,51.59,51.38,51.58,8800.0,51.38,51.59,51.38,51.58,8800.0
2017-05-04 13:50:00,51.6,51.6,51.39,51.53,7822.0,51.6,51.6,51.39,51.53,7822.0
2017-05-04 14:00:00,51.54,51.57,51.37,51.5,21489.0,51.54,51.57,51.37,51.5,21489.0
2017-05-04 14:10:00,51.48,51.62,51.48,51.59,8538.0,51.48,51.62,51.48,51.59,8538.0
2017-05-04 14:20:00,51.54,51.67,51.44,51.67,14610.0,51.54,51.67,51.44,51.67,14610.0
2017-05-04 14:30:00,51.68,51.79,51.59,51.69,18704.0,51.68,51.79,51.59,51.69,18704.0
2017-05-04 14:40:00,51.72,51.81,51.67,51.8,18621.0,51.72,51.81,51.67,51.8,18621.0
2017-05-04 14:50:00,51.79,51.79,51.54,51.66,16582.0,51.79,51.79,51.54,51.66,16582.0
2017-05-04 15:00:00,51.66,51.7,51.63,51.65,10717.0,51.66,51.7,51.63,51.65,10717.0
2017-05-04 15:10:00,51.64,51.68,51.53,51.54,21315.0,51.64,51.68,51.53,51.54,21315.0
2017-05-04 15:20:00,51.54,51.69,51.52,51.64,21123.0,51.54,51.69,51.52,51.64,21123.0
2017-05-04 15:30:00,51.61,51.86,51.61,51.74,34530.0,51.61,51.86,51.61,51.74,34530.0
2017-05-04 15:40:00,51.74,51.85,51.7,51.85,44872.0,51.74,51.85,51.7,51.85,44872.0
2017-05-04 15:50:00,51.86,51.98,51.81,51.88,107737.0,51.86,51.98,51.81,51.88,107737.0
2017-05-05 09:30:00,55.0,58.08,54.08,55.21,253952.0,55.0,58.08,54.08,55.21,253952.0
2017-05-05 09:40:00,55.1,55.61,54.72,55.07,115166.0,55.1,55.61,54.72,55.07,115166.0
2017-05-05 09:50:00,55.05,55.91,54.87,55.58,134759.0,55.05,55.91,54.87,55.58,134759.0
2017-05-05 10:00:00,55.56,56.45,55.33,56.4,212396.0,55.56,56.45,55.33,56.4,212396.0
2017-05-05 10:10:00,56.39,56.95,56.19,56.82,82260.0,56.39,56.95,56.19,56.82,82260.0
2017-05-05 10:20:00,56.75,57.45,56.52,57.32,99328.0,56.75,57.45,56.52,57.32,99328.0
2017-05-05 10:30:00,57.32,57.53,56.53,56.85,124672.0,57.32,57.53,56.53,56.85,124672.0
2017-05-05 10:40:00,56.85,57.04,56.64,56.9,57621.0,56.85,57.04,56.64,56.9,57621.0
2017-05-05 10:50:00,56.94,57.18,56.9,57.12,61990.0,56.94,57.18,56.9,57.12,61990.0
2017-05-05 11:00:00,57.13,57.26,56.97,56.98,44764.0,57.13,57.26,56.97,56.98,44764.0
2017-05-05 11:10:00,56.98,57.08,56.9,57.01,99537.0,56.98,57.08,56.9,57.01,99537.0
2017-05-05 11:20:00,57.02,57.23,56.92,56.97,147076.0,57.02,57.23,56.92,56.97,147076.0
2017-05-05 11:30:00,57.0,57.15,56.92,57.07,88855.0,57.0,57.15,56.92,57.07,88855.0
2017-05-05 11:40:00,57.08,57.33,57.02,57.29,90200.0,57.08,57.33,57.02,57.29,90200.0
2017-05-05 11:50:00,57.29,57.4,57.11,57.17,50460.0,57.29,57.4,57.11,57.17,50460.0
2017-05-05 12:00:00,57.16,57.17,56.44,56.45,97471.0,57.16,57.17,56.44,56.45,97471.0
2017-05-05 12:10:00,56.45,56.63,56.41,56.54,56620.0,56.45,56.63,56.41,56.54,56620.0
2017-05-05 12:20:00,56.52,57.0,56.52,56.91,43980.0,56.52,57.0,56.52,56.91,43980.0
2017-05-05 12:30:00,56.9,56.9,56.63,56.85,29241.0,56.9,56.9,56.63,56.85,29241.0
2017-05-05 12:40:00,56.81,56.98,56.78,56.96,17563.0,56.81,56.98,56.78,56.96,17563.0
2017-05-05 12:50:00,56.95,56.99,56.79,56.88,22297.0,56.95,56.99,56.79,56.88,22297.0
2017-05-05 13:00:00,56.88,56.91,56.59,56.6,33458.0,56.88,56.91,56.59,56.6,33458.0
2017-05-05 13:10:00,56.6,56.66,56.34,56.35,47139.0,56.6,56.66,56.34,56.35,47139.0
2017-05-05 13:20:00,56.33,56.7,56.32,56.7,80232.0,56.33,56.7,56.32,56.7,80232.0
2017-05-05 13:30:00,56.69,56.8,56.66,56.8,50644.0,56.69,56.8,56.66,56.8,50644.0
2017-05-05 13:40:00,56.79,56.81,56.64,56.74,40385.0,56.79,56.81,56.64,56.74,40385.0
2017-05-05 13:50:00,56.74,56.81,56.7,56.74,31939.0,56.74,56.81,56.7,56.74,31939.0
2017-05-05 14:00:00,56.76,56.81,56.66,56.66,27674.0,56.76,56.81,56.66,56.66,27674.0
2017-05-05 14:10:00,56.65,56.8,56.5,56.76,31752.0,56.65,56.8,56.5,56.76,31752.0
2017-05-05 14:20:00,56.74,56.91,56.7,56.9,19582.0,56.74,56.91,56.7,56.9,19582.0
2017-05-05 14:30:00,56.89,57.15,56.87,57.01,32805.0,56.89,57.15,56.87,57.01,32805.0
2017-05-05 14:40:00,57.04,57.07,56.96,57.05,29635.0,57.04,57.07,56.96,57.05,29635.0
2017-05-05 14:50:00,57.05,57.16,57.03,57.04,25852.0,57.05,57.16,57.03,57.04,25852.0
2017-05-05 15:00:00,57.03,57.04,56.81,56.97,39476.0,57.03,57.04,56.81,56.97,39476.0
2017-05-05 15:10:00,56.96,56.96,56.66,56.85,79650.0,56.96,56.96,56.66,56.85,79650.0
2017-05-05 15:20:00,56.86,56.92,56.74,56.9,45804.0,56.86,56.92,56.74,56.9,45804.0
2017-05-05 15:30:00,56.91,57.16,56.91,57.16,59555.0,56.91,57.16,56.91,57.16,59555.0
2017-05-05 15:40:00,57.17,57.24,56.86,57.0,135868.0,57.17,57.24,56.86,57.0,135868.0
2017-05-05 15:50:00,57.02,57.2,56.69,57.16,181146.0,57.02,57.2,56.69,57.16,181146.0
2017-05-08 09:30:00,58.31,59.43,57.89,59.0,132240.0,58.31,59.43,57.89,59.0,132240.0
2017-05-08 09:40:00,59.01,59.15,58.36,58.5,41924.0,59.01,59.15,58.36,58.5,41924.0
2017-05-08 09:50:00,58.42,58.85,58.24,58.85,32601.0,58.42,58.85,58.24,58.85,32601.0
2017-05-08 10:00:00,58.83,59.21,58.69,59.02,25009.0,58.83,59.21,58.69,59.02,25009.0
2017-05-08 10:10:00,59.03,59.03,58.76,58.97,14750.0,59.03,59.03,58.76,58.97,14750.0
2017-05-08 10:20:00,58.88,58.91,58.17,58.43,69045.0,58.88,58.91,58.17,58.43,69045.0
2017-05-08 10:30:00,58.31,58.41,58.18,58.28,39182.0,58.31,58.41,58.18,58.28,39182.0
2017-05-08 10:40:00,58.33,58.57,58.26,58.26,55016.0,58.33,58.57,58.26,58.26,55016.0
2017-05-08 10:50:00,58.3,58.31,58.02,58.11,43547.0,58.3,58.31,58.02,58.11,43547.0
2017-05-08 11:00:00,58.13,58.28,58.06,58.12,26815.0,58.13,58.28,58.06,58.12,26815.0
2017-05-08 11:10:00,58.07,58.21,57.85,57.92,22420.0,58.07,58.21,57.85,57.92,22420.0
2017-05-08 11:20:00,57.93,58.08,57.86,58.07,23110.0,57.93,58.08,57.86,58.07,23110.0
2017-05-08 11:30:00,58.01,58.18,57.95,58.12,19419.0,58.01,58.18,57.95,58.12,19419.0
2017-05-08 11:40:00,58.17,58.37,58.11,58.33,21119.0,58.17,58.37,58.11,58.33,21119.0
2017-05-08 11:50:00,58.33,58.57,58.28,58.57,54293.0,58.33,58.57,58.28,58.57,54293.0
2017-05-08 12:00:00,58.57,58.61,58.13,58.14,20848.0,58.57,58.61,58.13,58.14,20848.0
2017-05-08 12:10:00,58.16,58.22,57.98,58.06,14875.0,58.16,58.22,57.98,58.06,14875.0
2017-05-08 12:20:00,58.09,58.21,57.96,58.04,23158.0,58.09,58.21,57.96,58.04,23158.0
2017-05-08 12:30:00,58.05,58.06,57.91,58.03,12661.0,58.05,58.06,57.91,58.03,12661.0
2017-05-08 12:40:00,58.01,58.19,57.92,57.96,27864.0,58.01,58.19,57.92,57.96,27864.0
2017-05-08 12:50:00,57.94,57.98,57.85,57.95,13432.0,57.94,57.98,57.85,57.95,13432.0
2017-05-08 13:00:00,57.98,58.11,57.96,58.02,29432.0,57.98,58.11,57.96,58.02,29432.0
2017-05-08 13:10:00,58.01,58.08,57.95,58.03,13159.0,58.01,58.08,57.95,58.03,13159.0
2017-05-08 13:20:00,58.05,58.05,57.94,57.99,6755.0,58.05,58.05,57.94,57.99,6755.0
2017-05-08 13:30:00,58.01,58.09,57.9,58.05,18962.0,58.01,58.09,57.9,58.05,18962.0
2017-05-08 13:40:00,58.09,58.09,57.97,58.0,14200.0,58.09,58.09,57.97,58.0,14200.0
2017-05-08 13:50:00,57.98,58.03,57.92,57.98,16163.0,57.98,58.03,57.92,57.98,16163.0
2017-05-08 14:00:00,57.94,58.05,57.93,57.93,19144.0,57.94,58.05,57.93,57.93,19144.0
2017-05-08 14:10:00,57.91,57.91,57.71,57.79,15495.0,57.91,57.91,57.71,57.79,15495.0
2017-05-08 14:20:00,57.81,57.91,57.76,57.85,12183.0,57.81,57.91,57.76,57.85,12183.0
2017-05-08 14:30:00,57.88,57.94,57.83,57.88,25520.0,57.88,57.94,57.83,57.88,25520.0
2017-05-08 14:40:00,57.89,57.89,57.79,57.79,17526.0,57.89,57.89,57.79,57.79,17526.0
2017-05-08 14:50:00,57.81,57.87,57.79,57.81,16969.0,57.81,57.87,57.79,57.81,16969.0
2017-05-08 15:00:00,57.83,58.07,57.79,58.04,66649.0,57.83,58.07,57.79,58.04,66649.0
2017-05-08 15:10:00,58.06,58.08,57.96,57.98,21988.0,58.06,58.08,57.96,57.98,21988.0
2017-05-08 15:20:00,57.99,58.03,57.75,57.78,30621.0,57.99,58.03,57.75,57.78,30621.0
2017-05-08 15:30:00,57.78,57.81,57.74,57.77,23624.0,57.78,57.81,57.74,57.77,23624.0
2017-05-08 15:40:00,57.78,57.93,57.76,57.85,55539.0,57.78,57.93,57.76,57.85,55539.0
2017-05-08 15:50:00,57.85,58.05,57.84,58.02,134493.0,57.85,58.05,57.84,58.02,134493.0
2017-05-09 09:30:00,58.18,58.73,57.63,58.44,55076.0,58.18,58.73,57.63,58.44,55076.0
2017-05-09 09:40:00,58.43,59.19,58.43,59.19,32319.0,58.43,59.19,58.43,59.19,32319.0
2017-05-09 09:50:00,59.2,59.93,59.15,59.78,108710.0,59.2,59.93,59.15,59.78,108710.0
2017-05-09 10:00:00,59.74,59.74,58.94,59.24,82604.0,59.74,59.74,58.94,59.24,82604.0
2017-05-09 10:10:00,59.23,59.33,58.87,59.27,46003.0,59.23,59.33,58.87,59.27,46003.0
2017-05-09 10:20:00,59.24,59.4,59.1,59.27,58773.0,59.24,59.4,59.1,59.27,58773.0
2017-05-09 10:30:00,59.35,59.35,58.97,59.03,22696.0,59.35,59.35,58.97,59.03,22696.0
2017-05-09 10:40:00,59.05,59.3,59.02,59.27,45973.0,59.05,59.3,59.02,59.27,45973.0
2017-05-09 10:50:00,59.27,59.37,59.03,59.16,44265.0,59.27,59.37,59.03,59.16,44265.0
2017-05-09 11:00:00,59.13,59.33,59.01,59.2,105302.0,59.13,59.33,59.01,59.2,105302.0
2017-05-09 11:10:00,59.2,59.44,59.11,59.14,134525.0,59.2,59.44,59.11,59.14,134525.0
2017-05-09 11:20:00,59.12,59.31,59.09,59.3,46483.0,59.12,59.31,59.09,59.3,46483.0
2017-05-09 11:30:00,59.35,59.4,59.23,59.26,20001.0,59.35,59.4,59.23,59.26,20001.0
2017-05-09 11:40:00,59.26,59.62,59.25,59.59,34089.0,59.26,59.62,59.25,59.59,34089.0
2017-05-09 11:50:00,59.57,59.71,59.56,59.61,17598.0,59.57,59.71,59.56,59.61,17598.0
2017-05-09 12:00:00,59.64,59.71,59.61,59.62,11757.0,59.64,59.71,59.61,59.62,11757.0
2017-05-09 12:10:00,59.66,59.66,59.26,59.28,18334.0,59.66,59.66,59.26,59.28,18334.0
2017-05-09 12:20:00,59.27,59.43,59.2,59.27,28820.0,59.27,59.43,59.2,59.27,28820.0
2017-05-09 12:30:00,59.26,59.41,59.23,59.34,23649.0,59.26,59.41,59.23,59.34,23649.0
2017-05-09 12:40:00,59.37,59.37,59.28,59.3,11192.0,59.37,59.37,59.28,59.3,11192.0
2017-05-09 12:50:00,59.3,59.35,59.13,59.14,35779.0,59.3,59.35,59.13,59.14,35779.0
2017-05-09 13:00:00,59.14,59.17,59.05,59.17,44940.0,59.14,59.17,59.05,59.17,44940.0
2017-05-09 13:10:00,59.13,59.27,59.1,59.12,42354.0,59.13,59.27,59.1,59.12,42354.0
2017-05-09 13:20:00,59.14,59.18,58.99,59.02,14687.0,59.14,59.18,58.99,59.02,14687.0
2017-05-09 13:30:00,59.01,59.06,58.94,59.01,10964.0,59.01,59.06,58.94,59.01,10964.0
2017-05-09 13:40:00,59.02,59.08,58.9,58.95,24901.0,59.02,59.08,58.9,58.95,24901.0
2017-05-09 13:50:00,58.95,58.95,58.81,58.85,13251.0,58.95,58.95,58.81,58.85,13251.0
2017-05-09 14:00:00,58.84,58.84,58.61,58.73,13144.0,58.84,58.84,58.61,58.73,13144.0
2017-05-09 14:10:00,58.73,58.74,58.62,58.7,10477.0,58.73,58.74,58.62,58.7,10477.0
2017-05-09 14:20:00,58.73,58.75,58.53,58.53,33777.0,58.73,58.75,58.53,58.53,33777.0
2017-05-09 14:30:00,58.55,58.68,58.54,58.62,26983.0,58.55,58.68,58.54,58.62,26983.0
2017-05-09 14:40:00,58.61,58.62,58.51,58.54,16241.0,58.61,58.62,58.51,58.54,16241.0
2017-05-09 14:50:00,58.52,58.57,58.48,58.5,14419.0,58.52,58.57,58.48,58.5,14419.0
2017-05-09 15:00:00,58.51,58.71,58.49,58.64,18342.0,58.51,58.71,58.49,58.64,18342.0
2017-05-09 15:10:00,58.64,58.7,58.6,58.69,19810.0,58.64,58.7,58.6,58.69,19810.0
2017-05-09 15:20:00,58.7,58.78,58.61,58.63,44889.0,58.7,58.78,58.61,58.63,44889.0
2017-05-09 15:30:00,58.62,58.62,58.43,58.51,52195.0,58.62,58.62,58.43,58.51,52195.0
2017-05-09 15:40:00,58.5,58.51,58.24,58.24,53750.0,58.5,58.51,58.24,58.24,53750.0
2017-05-09 15:50:00,58.25,58.47,58.24,58.44,73166.0,58.25,58.47,58.24,58.44,73166.0
2017-05-10 09:30:00,58.4,59.34,58.4,59.15,33509.0,58.4,59.34,58.4,59.15,33509.0
2017-05-10 09:40:00,59.33,59.64,58.83,58.88,19544.0,59.33,59.64,58.83,58.88,19544.0
2017-05-10 09:50:00,58.86,59.03,58.71,58.86,17502.0,58.86,59.03,58.71,58.86,17502.0
2017-05-10 10:00:00,58.94,59.07,58.78,58.89,27523.0,58.94,59.07,58.78,58.89,27523.0
2017-05-10 10:10:00,58.95,59.19,58.93,58.96,23381.0,58.95,59.19,58.93,58.96,23381.0
2017-05-10 10:20:00,58.92,58.92,58.78,58.78,11143.0,58.92,58.92,58.78,58.78,11143.0
2017-05-10 10:30:00,58.77,58.97,58.62,58.93,14371.0,58.77,58.97,58.62,58.93,14371.0
2017-05-10 10:40:00,58.9,58.9,58.66,58.66,28166.0,58.9,58.9,58.66,58.66,28166.0
2017-05-10 10:50:00,58.7,58.99,58.7,58.99,21477.0,58.7,58.99,58.7,58.99,21477.0
2017-05-10 11:00:00,58.97,59.0,58.91,59.0,19135.0,58.97,59.0,58.91,59.0,19135.0
2017-05-10 11:10:00,58.96,59.03,58.9,58.93,25852.0,58.96,59.03,58.9,58.93,25852.0
2017-05-10 11:20:00,58.93,59.04,58.83,58.83,16444.0,58.93,59.04,58.83,58.83,16444.0
2017-05-10 11:30:00,58.83,58.96,58.81,58.88,18982.0,58.83,58.96,58.81,58.88,18982.0
2017-05-10 11:40:00,58.9,59.09,58.88,59.01,15400.0,58.9,59.09,58.88,59.01,15400.0
2017-05-10 11:50:00,59.0,59.19,59.0,59.03,10459.0,59.0,59.19,59.0,59.03,10459.0
2017-05-10 12:00:00,59.06,59.11,58.99,59.04,12400.0,59.06,59.11,58.99,59.04,12400.0
2017-05-10 12:10:00,59.03,59.27,59.03,59.17,17316.0,59.03,59.27,59.03,59.17,17316.0
2017-05-10 12:20:00,59.15,59.31,59.1,59.3,19126.0,59.15,59.31,59.1,59.3,19126.0
2017-05-10 12:30:00,59.3,59.39,59.19,59.21,14516.0,59.3,59.39,59.19,59.21,14516.0
2017-05-10 12:40:00,59.23,59.25,59.1,59.11,14513.0,59.23,59.25,59.1,59.11,14513.0
2017-05-10 12:50:00,59.11,59.33,59.09,59.32,16027.0,59.11,59.33,59.09,59.32,16027.0
2017-05-10 13:00:00,59.35,59.42,59.3,59.41,16338.0,59.35,59.42,59.3,59.41,16338.0
2017-05-10 13:10:00,59.4,59.61,59.29,59.51,42874.0,59.4,59.61,59.29,59.51,42874.0
2017-05-10 13:20:00,59.53,59.75,59.49,59.75,20775.0,59.53,59.75,59.49,59.75,20775.0
2017-05-10 13:30:00,59.73,59.87,59.63,59.68,15868.0,59.73,59.87,59.63,59.68,15868.0
2017-05-10 13:40:00,59.7,59.8,59.65,59.7,20097.0,59.7,59.8,59.65,59.7,20097.0
2017-05-10 13:50:00,59.72,59.94,59.69,59.94,19417.0,59.72,59.94,59.69,59.94,19417.0
2017-05-10 14:00:00,59.9,60.02,59.89,60.0,14992.0,59.9,60.02,59.89,60.0,14992.0
2017-05-10 14:10:00,60.0,60.11,59.96,60.0,14347.0,60.0,60.11,59.96,60.0,14347.0
2017-05-10 14:20:00,60.0,60.04,59.89,59.89,14723.0,60.0,60.04,59.89,59.89,14723.0
2017-05-10 14:30:00,59.94,60.0,59.89,59.95,12325.0,59.94,60.0,59.89,59.95,12325.0
2017-05-10 14:40:00,59.98,60.0,59.88,59.88,10536.0,59.98,60.0,59.88,59.88,10536.0
2017-05-10 14:50:00,59.92,59.93,59.84,59.86,13093.0,59.92,59.93,59.84,59.86,13093.0
2017-05-10 15:00:00,59.9,60.01,59.82,59.99,24350.0,59.9,60.01,59.82,59.99,24350.0
2017-05-10 15:10:00,60.01,60.01,59.9,59.94,14304.0,60.01,60.01,59.9,59.94,14304.0
2017-05-10 15:20:00,59.95,60.0,59.88,59.99,22009.0,59.95,60.0,59.88,59.99,22009.0
2017-05-10 15:30:00,59.98,59.98,59.87,59.9,20713.0,59.98,59.98,59.87,59.9,20713.0
2017-05-10 15:40:00,59.93,60.0,59.86,59.97,44692.0,59.93,60.0,59.86,59.97,44692.0
2017-05-10 15:50:00,59.99,60.0,59.9,59.98,75538.0,59.99,60.0,59.9,59.98,75538.0
2017-05-11 09:30:00,56.41,56.94,54.46,56.21,319623.0,56.41,56.94,54.46,56.21,319623.0
2017-05-11 09:40:00,56.17,56.63,55.27,55.47,288674.0,56.17,56.63,55.27,55.47,288674.0
2017-05-11 09:50:00,55.48,55.48,53.79,54.05,237427.0,55.48,55.48,53.79,54.05,237427.0
2017-05-11 10:00:00,54.04,54.27,53.29,53.59,205595.0,54.04,54.27,53.29,53.59,205595.0
2017-05-11 10:10:00,53.58,54.34,53.57,54.12,82620.0,53.58,54.34,53.57,54.12,82620.0
2017-05-11 10:20:00,54.15,54.21,53.72,53.77,61472.0,54.15,54.21,53.72,53.77,61472.0
2017-05-11 10:30:00,53.76,53.76,53.1,53.35,83697.0,53.76,53.76,53.1,53.35,83697.0
2017-05-11 10:40:00,53.32,53.34,52.85,52.99,61160.0,53.32,53.34,52.85,52.99,61160.0
2017-05-11 10:50:00,52.98,52.99,52.45,52.7,99135.0,52.98,52.99,52.45,52.7,99135.0
2017-05-11 11:00:00,52.69,52.79,52.22,52.75,89827.0,52.69,52.79,52.22,52.75,89827.0
2017-05-11 11:10:00,52.74,52.74,52.42,52.5,71630.0,52.74,52.74,52.42,52.5,71630.0
2017-05-11 11:20:00,52.5,52.73,52.47,52.58,63208.0,52.5,52.73,52.47,52.58,63208.0
2017-05-11 11:30:00,52.55,53.22,52.46,52.95,97989.0,52.55,53.22,52.46,52.95,97989.0
2017-05-11 11:40:00,52.95,54.4,52.95,54.4,102088.0,52.95,54.4,52.95,54.4,102088.0
2017-05-11 11:50:00,54.43,55.44,54.32,55.02,159962.0,54.43,55.44,54.32,55.02,159962.0
2017-05-11 12:00:00,55.01,55.15,54.35,54.95,109083.0,55.01,55.15,54.35,54.95,109083.0
2017-05-11 12:10:00,54.89,54.95,54.45,54.62,63635.0,54.89,54.95,54.45,54.62,63635.0
2017-05-11 12:20:00,54.57,54.67,54.32,54.38,31030.0,54.57,54.67,54.32,54.38,31030.0
2017-05-11 12:30:00,54.4,55.17,54.39,54.75,36557.0,54.4,55.17,54.39,54.75,36557.0
2017-05-11 12:40:00,54.75,54.93,54.59,54.84,37122.0,54.75,54.93,54.59,54.84,37122.0
2017-05-11 12:50:00,54.84,54.85,54.5,54.64,31762.0,54.84,54.85,54.5,54.64,31762.0
2017-05-11 13:00:00,54.64,54.67,54.41,54.58,26354.0,54.64,54.67,54.41,54.58,26354.0
2017-05-11 13:10:00,54.6,54.78,54.4,54.52,42848.0,54.6,54.78,54.4,54.52,42848.0
2017-05-11 13:20:00,54.55,54.65,54.42,54.63,23180.0,54.55,54.65,54.42,54.63,23180.0
2017-05-11 13:30:00,54.6,54.84,54.56,54.79,48150.0,54.6,54.84,54.56,54.79,48150.0
2017-05-11 13:40:00,54.8,54.86,54.7,54.73,27784.0,54.8,54.86,54.7,54.73,27784.0
2017-05-11 13:50:00,54.71,54.86,54.68,54.81,30552.0,54.71,54.86,54.68,54.81,30552.0
2017-05-11 14:00:00,54.84,55.25,54.78,55.11,91955.0,54.84,55.25,54.78,55.11,91955.0
2017-05-11 14:10:00,55.14,55.27,54.77,55.01,51545.0,55.14,55.27,54.77,55.01,51545.0
2017-05-11 14:20:00,55.03,55.18,54.96,55.12,51509.0,55.03,55.18,54.96,55.12,51509.0
2017-05-11 14:30:00,55.1,55.31,55.1,55.26,55910.0,55.1,55.31,55.1,55.26,55910.0
2017-05-11 14:40:00,55.26,55.89,55.25,55.77,80186.0,55.26,55.89,55.25,55.77,80186.0
2017-05-11 14:50:00,55.74,55.97,55.67,55.91,47001.0,55.74,55.97,55.67,55.91,47001.0
2017-05-11 15:00:00,55.9,55.9,55.26,55.38,47764.0,55.9,55.9,55.26,55.38,47764.0
2017-05-11 15:10:00,55.4,55.65,55.35,55.65,61966.0,55.4,55.65,55.35,55.65,61966.0
2017-05-11 15:20:00,55.65,55.65,55.4,55.46,56520.0,55.65,55.65,55.4,55.46,56520.0
2017-05-11 15:30:00,55.47,56.2,55.44,56.2,100954.0,55.47,56.2,55.44,56.2,100954.0
2017-05-11 15:40:00,56.23,57.24,56.17,57.1,184014.0,56.23,57.24,56.17,57.1,184014.0
2017-05-11 15:50:00,57.08,57.34,56.74,57.14,225634.0,57.08,57.34,56.74,57.14,225634.0
2017-05-12 09:30:00,56.3,57.25,56.03,56.13,96641.0,56.3,57.25,56.03,56.13,96641.0
2017-05-12 09:40:00,56.25,56.73,55.8,56.46,80080.0,56.25,56.73,55.8,56.46,80080.0
2017-05-12 09:50:00,56.41,56.5,56.2,56.22,31639.0,56.41,56.5,56.2,56.22,31639.0
2017-05-12 10:00:00,56.22,56.23,55.95,56.09,52227.0,56.22,56.23,55.95,56.09,52227.0
2017-05-12 10:10:00,56.09,56.74,56.06,56.74,53058.0,56.09,56.74,56.06,56.74,53058.0
2017-05-12 10:20:00,56.83,56.93,56.49,56.49,22687.0,56.83,56.93,56.49,56.49,22687.0
2017-05-12 10:30:00,56.5,56.73,56.41,56.49,19009.0,56.5,56.73,56.41,56.49,19009.0
2017-05-12 10:40:00,56.48,56.61,56.46,56.53,11068.0,56.48,56.61,56.46,56.53,11068.0
2017-05-12 10:50:00,56.53,56.64,56.45,56.64,17640.0,56.53,56.64,56.45,56.64,17640.0
2017-05-12 11:00:00,56.61,56.95,56.57,56.83,28207.0,56.61,56.95,56.57,56.83,28207.0
2017-05-12 11:10:00,56.84,57.04,56.79,56.92,26426.0,56.84,57.04,56.79,56.92,26426.0
2017-05-12 11:20:00,56.91,56.99,56.79,56.8,16972.0,56.91,56.99,56.79,56.8,16972.0
2017-05-12 11:30:00,56.83,56.97,56.74,56.88,20374.0,56.83,56.97,56.74,56.88,20374.0
2017-05-12 11:40:00,56.91,56.91,56.75,56.77,14202.0,56.91,56.91,56.75,56.77,14202.0
2017-05-12 11:50:00,56.77,56.86,56.65,56.83,25936.0,56.77,56.86,56.65,56.83,25936.0
2017-05-12 12:00:00,56.83,56.96,56.79,56.83,17784.0,56.83,56.96,56.79,56.83,17784.0
2017-05-12 12:10:00,56.81,56.83,56.77,56.79,10341.0,56.81,56.83,56.77,56.79,10341.0
2017-05-12 12:20:00,56.79,56.86,56.78,56.82,13372.0,56.79,56.86,56.78,56.82,13372.0
2017-05-12 12:30:00,56.82,56.93,56.8,56.93,10555.0,56.82,56.93,56.8,56.93,10555.0
2017-05-12 12:40:00,56.91,57.15,56.91,57.11,22316.0,56.91,57.15,56.91,57.11,22316.0
2017-05-12 12:50:00,57.11,57.12,56.81,56.9,43208.0,57.11,57.12,56.81,56.9,43208.0
2017-05-12 13:00:00,56.92,57.07,56.92,57.07,5691.0,56.92,57.07,56.92,57.07,5691.0
2017-05-12 13:10:00,57.04,57.1,57.02,57.1,23340.0,57.04,57.1,57.02,57.1,23340.0
2017-05-12 13:20:00,57.09,57.1,56.9,56.93,32803.0,57.09,57.1,56.9,56.93,32803.0
2017-05-12 13:30:00,56.92,56.92,56.84,56.88,10522.0,56.92,56.92,56.84,56.88,10522.0
2017-05-12 13:40:00,56.87,56.92,56.83,56.86,14689.0,56.87,56.92,56.83,56.86,14689.0
2017-05-12 13:50:00,56.86,56.99,56.86,56.99,8747.0,56.86,56.99,56.86,56.99,8747.0
2017-05-12 14:00:00,56.99,57.04,56.99,57.03,7633.0,56.99,57.04,56.99,57.03,7633.0
2017-05-12 14:10:00,57.08,57.42,57.08,57.42,15341.0,57.08,57.42,57.08,57.42,15341.0
2017-05-12 14:20:00,57.47,57.7,57.42,57.44,23628.0,57.47,57.7,57.42,57.44,23628.0
2017-05-12 14:30:00,57.45,57.45,57.22,57.3,15887.0,57.45,57.45,57.22,57.3,15887.0
2017-05-12 14:40:00,57.32,57.4,56.95,56.96,29097.0,57.32,57.4,56.95,56.96,29097.0
2017-05-12 14:50:00,56.97,57.09,56.96,57.06,29798.0,56.97,57.09,56.96,57.06,29798.0
2017-05-12 15:00:00,57.07,57.14,57.03,57.14,13027.0,57.07,57.14,57.03,57.14,13027.0
2017-05-12 15:10:00,57.11,57.4,57.1,57.32,31827.0,57.11,57.4,57.1,57.32,31827.0
2017-05-12 15:20:00,57.32,57.61,57.32,57.5,30280.0,57.32,57.61,57.32,57.5,30280.0
2017-05-12 15:30:00,57.46,57.47,57.1,57.21,42578.0,57.46,57.47,57.1,57.21,42578.0
2017-05-12 15:40:00,57.21,57.23,57.0,57.02,60493.0,57.21,57.23,57.0,57.02,60493.0
2017-05-12 15:50:00,57.01,57.09,56.98,57.04,138148.0,57.01,57.09,56.98,57.04,138148.0
2017-05-15 09:30:00,56.92,56.98,56.38,56.53,60307.0,56.92,56.98,56.38,56.53,60307.0
2017-05-15 09:40:00,56.54,56.99,56.37,56.81,41615.0,56.54,56.99,56.37,56.81,41615.0
2017-05-15 09:50:00,56.81,57.42,56.81,57.3,50654.0,56.81,57.42,56.81,57.3,50654.0
2017-05-15 10:00:00,57.32,57.94,57.31,57.89,47091.0,57.32,57.94,57.31,57.89,47091.0
2017-05-15 10:10:00,57.86,57.94,57.5,57.52,40517.0,57.86,57.94,57.5,57.52,40517.0
2017-05-15 10:20:00,57.51,57.59,57.23,57.25,25236.0,57.51,57.59,57.23,57.25,25236.0
2017-05-15 10:30:00,57.3,57.48,57.22,57.44,30262.0,57.3,57.48,57.22,57.44,30262.0
2017-05-15 10:40:00,57.46,57.62,57.43,57.62,23108.0,57.46,57.62,57.43,57.62,23108.0
2017-05-15 10:50:00,57.6,57.94,57.58,57.94,37868.0,57.6,57.94,57.58,57.94,37868.0
2017-05-15 11:00:00,57.94,57.97,57.65,57.7,29019.0,57.94,57.97,57.65,57.7,29019.0
2017-05-15 11:10:00,57.75,57.78,57.61,57.68,28769.0,57.75,57.78,57.61,57.68,28769.0
2017-05-15 11:20:00,57.65,57.66,57.26,57.33,21446.0,57.65,57.66,57.26,57.33,21446.0
2017-05-15 11:30:00,57.33,57.41,57.07,57.21,40798.0,57.33,57.41,57.07,57.21,40798.0
2017-05-15 11:40:00,57.18,57.25,57.05,57.14,34951.0,57.18,57.25,57.05,57.14,34951.0
2017-05-15 11:50:00,57.15,57.15,56.89,56.95,32051.0,57.15,57.15,56.89,56.95,32051.0
2017-05-15 12:00:00,56.93,56.93,56.76,56.85,24990.0,56.93,56.93,56.76,56.85,24990.0
2017-05-15 12:10:00,56.83,57.0,56.74,56.98,18320.0,56.83,57.0,56.74,56.98,18320.0
2017-05-15 12:20:00,56.96,57.26,56.96,57.21,22152.0,56.96,57.26,56.96,57.21,22152.0
2017-05-15 12:30:00,57.21,57.21,57.01,57.03,13486.0,57.21,57.21,57.01,57.03,13486.0
2017-05-15 12:40:00,57.12,57.19,57.03,57.18,10496.0,57.12,57.19,57.03,57.18,10496.0
2017-05-15 12:50:00,57.18,57.18,56.98,57.04,15465.0,57.18,57.18,56.98,57.04,15465.0
2017-05-15 13:00:00,57.05,57.09,56.98,57.09,10203.0,57.05,57.09,56.98,57.09,10203.0
2017-05-15 13:10:00,57.09,57.12,57.03,57.09,16399.0,57.09,57.12,57.03,57.09,16399.0
2017-05-15 13:20:00,57.07,57.08,56.96,56.96,11106.0,57.07,57.08,56.96,56.96,11106.0
2017-05-15 13:30:00,56.95,57.04,56.95,57.0,10846.0,56.95,57.04,56.95,57.0,10846.0
2017-05-15 13:40:00,57.01,57.14,56.98,57.05,21107.0,57.01,57.14,56.98,57.05,21107.0
2017-05-15 13:50:00,57.05,57.07,56.92,56.94,15713.0,57.05,57.07,56.92,56.94,15713.0
2017-05-15 14:00:00,56.93,57.02,56.92,56.98,17585.0,56.93,57.02,56.92,56.98,17585.0
2017-05-15 14:10:00,57.0,57.02,56.95,56.98,16853.0,57.0,57.02,56.95,56.98,16853.0
2017-05-15 14:20:00,56.96,56.98,56.79,56.81,48820.0,56.96,56.98,56.79,56.81,48820.0
2017-05-15 14:30:00,56.81,56.82,56.59,56.61,28326.0,56.81,56.82,56.59,56.61,28326.0
2017-05-15 14:40:00,56.64,56.7,56.59,56.68,22370.0,56.64,56.7,56.59,56.68,22370.0
2017-05-15 14:50:00,56.67,56.76,56.63,56.65,19809.0,56.67,56.76,56.63,56.65,19809.0
2017-05-15 15:00:00,56.67,56.75,56.65,56.66,33440.0,56.67,56.75,56.65,56.66,33440.0
2017-05-15 15:10:00,56.67,56.68,56.47,56.48,45172.0,56.67,56.68,56.47,56.48,45172.0
2017-05-15 15:20:00,56.49,56.8,56.47,56.72,42138.0,56.49,56.8,56.47,56.72,42138.0
2017-05-15 15:30:00,56.71,56.85,56.69,56.79,51131.0,56.71,56.85,56.69,56.79,51131.0
2017-05-15 15:40:00,56.78,57.09,56.76,57.01,88532.0,56.78,57.09,56.76,57.01,88532.0
2017-05-15 15:50:00,57.03,57.05,56.94,57.04,120209.0,57.03,57.05,56.94,57.04,120209.0
2017-05-16 09:30:00,56.87,57.46,56.57,57.26,26857.0,56.87,57.46,56.57,57.26,26857.0
2017-05-16 09:40:00,57.25,57.43,57.15,57.21,20587.0,57.25,57.43,57.15,57.21,20587.0
2017-05-16 09:50:00,57.14,57.79,56.96,57.43,50369.0,57.14,57.79,56.96,57.43,50369.0
2017-05-16 10:00:00,57.43,57.73,57.31,57.71,15847.0,57.43,57.73,57.31,57.71,15847.0
2017-05-16 10:10:00,57.73,58.04,57.68,57.83,30513.0,57.73,58.04,57.68,57.83,30513.0
2017-05-16 10:20:00,57.93,58.13,57.81,57.87,37028.0,57.93,58.13,57.81,57.87,37028.0
2017-05-16 10:30:00,57.81,57.91,57.49,57.56,22358.0,57.81,57.91,57.49,57.56,22358.0
2017-05-16 10:40:00,57.59,57.8,57.49,57.73,38729.0,57.59,57.8,57.49,57.73,38729.0
2017-05-16 10:50:00,57.73,57.76,57.39,57.53,14844.0,57.73,57.76,57.39,57.53,14844.0
2017-05-16 11:00:00,57.49,57.8,57.37,57.7,10700.0,57.49,57.8,57.37,57.7,10700.0
2017-05-16 11:10:00,57.78,58.04,57.76,57.98,18835.0,57.78,58.04,57.76,57.98,18835.0
2017-05-16 11:20:00,57.94,58.0,57.86,57.92,23934.0,57.94,58.0,57.86,57.92,23934.0
2017-05-16 11:30:00,57.93,58.03,57.78,58.03,16683.0,57.93,58.03,57.78,58.03,16683.0
2017-05-16 11:40:00,58.03,58.25,57.92,58.19,31333.0,58.03,58.25,57.92,58.19,31333.0
2017-05-16 11:50:00,58.12,58.3,57.92,58.24,29768.0,58.12,58.3,57.92,58.24,29768.0
2017-05-16 12:00:00,58.21,58.42,58.11,58.4,37427.0,58.21,58.42,58.11,58.4,37427.0
2017-05-16 12:10:00,58.4,58.63,58.37,58.6,43155.0,58.4,58.63,58.37,58.6,43155.0
2017-05-16 12:20:00,58.6,58.99,58.55,58.93,51385.0,58.6,58.99,58.55,58.93,51385.0
2017-05-16 12:30:00,58.92,58.95,58.61,58.81,43437.0,58.92,58.95,58.61,58.81,43437.0
2017-05-16 12:40:00,58.81,59.0,58.8,58.94,25637.0,58.81,59.0,58.8,58.94,25637.0
2017-05-16 12:50:00,58.95,59.0,58.84,58.84,9029.0,58.95,59.0,58.84,58.84,9029.0
2017-05-16 13:00:00,58.87,58.91,58.62,58.66,19653.0,58.87,58.91,58.62,58.66,19653.0
2017-05-16 13:10:00,58.66,58.67,58.43,58.48,21862.0,58.66,58.67,58.43,58.48,21862.0
2017-05-16 13:20:00,58.48,58.66,58.46,58.58,26623.0,58.48,58.66,58.46,58.58,26623.0
2017-05-16 13:30:00,58.58,58.71,58.53,58.7,16907.0,58.58,58.71,58.53,58.7,16907.0
2017-05-16 13:40:00,58.67,58.95,58.66,58.75,21827.0,58.67,58.95,58.66,58.75,21827.0
2017-05-16 13:50:00,58.78,58.89,58.76,58.79,12711.0,58.78,58.89,58.76,58.79,12711.0
2017-05-16 14:00:00,58.82,58.91,58.81,58.84,15795.0,58.82,58.91,58.81,58.84,15795.0
2017-05-16 14:10:00,58.85,58.85,58.68,58.72,9431.0,58.85,58.85,58.68,58.72,9431.0
2017-05-16 14:20:00,58.71,58.71,58.42,58.52,11872.0,58.71,58.71,58.42,58.52,11872.0
2017-05-16 14:30:00,58.58,58.62,58.5,58.61,9190.0,58.58,58.62,58.5,58.61,9190.0
2017-05-16 14:40:00,58.59,58.68,58.48,58.63,19432.0,58.59,58.68,58.48,58.63,19432.0
2017-05-16 14:50:00,58.57,58.81,58.54,58.79,8602.0,58.57,58.81,58.54,58.79,8602.0
2017-05-16 15:00:00,58.78,58.92,58.75,58.79,14616.0,58.78,58.92,58.75,58.79,14616.0
2017-05-16 15:10:00,58.76,58.88,58.75,58.78,24539.0,58.76,58.88,58.75,58.78,24539.0
2017-05-16 15:20:00,58.75,58.96,58.75,58.82,17871.0,58.75,58.96,58.75,58.82,17871.0
2017-05-16 15:30:00,58.82,59.01,58.81,58.98,32461.0,58.82,59.01,58.81,58.98,32461.0
2017-05-16 15:40:00,58.98,59.12,58.98,59.08,58857.0,58.98,59.12,58.98,59.08,58857.0
2017-05-16 15:50:00,59.09,59.29,59.07,59.17,84525.0,59.09,59.29,59.07,59.17,84525.0
2017-05-17 09:30:00,58.49,59.13,58.45,58.9,28662.0,58.49,59.13,58.45,58.9,28662.0
2017-05-17 09:40:00,58.85,59.5,58.73,59.37,53845.0,58.85,59.5,58.73,59.37,53845.0
2017-05-17 09:50:00,59.24,59.46,58.96,58.98,62367.0,59.24,59.46,58.96,58.98,62367.0
2017-05-17 10:00:00,58.96,58.97,58.67,58.8,16535.0,58.96,58.97,58.67,58.8,16535.0
2017-05-17 10:10:00,58.81,58.95,58.35,58.41,28782.0,58.81,58.95,58.35,58.41,28782.0
2017-05-17 10:20:00,58.44,58.46,58.17,58.33,10986.0,58.44,58.46,58.17,58.33,10986.0
2017-05-17 10:30:00,58.33,58.52,58.11,58.14,14131.0,58.33,58.52,58.11,58.14,14131.0
2017-05-17 10:40:00,58.14,58.23,57.86,57.88,19586.0,58.14,58.23,57.86,57.88,19586.0
2017-05-17 10:50:00,57.87,58.05,57.75,57.88,15399.0,57.87,58.05,57.75,57.88,15399.0
2017-05-17 11:00:00,57.9,57.96,57.75,57.82,25792.0,57.9,57.96,57.75,57.82,25792.0
2017-05-17 11:10:00,57.83,58.46,57.83,58.37,43725.0,57.83,58.46,57.83,58.37,43725.0
2017-05-17 11:20:00,58.38,58.39,57.98,58.25,47973.0,58.38,58.39,57.98,58.25,47973.0
2017-05-17 11:30:00,58.19,58.24,58.04,58.16,22407.0,58.19,58.24,58.04,58.16,22407.0
2017-05-17 11:40:00,58.19,58.27,58.14,58.27,16064.0,58.19,58.27,58.14,58.27,16064.0
2017-05-17 11:50:00,58.24,58.24,57.98,58.15,24175.0,58.24,58.24,57.98,58.15,24175.0
2017-05-17 12:00:00,58.11,58.17,58.05,58.09,9941.0,58.11,58.17,58.05,58.09,9941.0
2017-05-17 12:10:00,58.12,58.12,57.98,58.01,11171.0,58.12,58.12,57.98,58.01,11171.0
2017-05-17 12:20:00,58.01,58.01,57.83,57.84,16226.0,58.01,58.01,57.83,57.84,16226.0
2017-05-17 12:30:00,57.83,58.0,57.7,57.97,17432.0,57.83,58.0,57.7,57.97,17432.0
2017-05-17 12:40:00,57.98,58.05,57.92,58.02,14001.0,57.98,58.05,57.92,58.02,14001.0
2017-05-17 12:50:00,58.01,58.07,57.96,58.01,6051.0,58.01,58.07,57.96,58.01,6051.0
2017-05-17 13:00:00,58.0,58.23,57.97,58.17,15953.0,58.0,58.23,57.97,58.17,15953.0
2017-05-17 13:10:00,58.22,58.36,58.18,58.3,9962.0,58.22,58.36,58.18,58.3,9962.0
2017-05-17 13:20:00,58.29,58.44,58.28,58.36,22766.0,58.29,58.44,58.28,58.36,22766.0
2017-05-17 13:30:00,58.36,58.4,58.24,58.27,5937.0,58.36,58.4,58.24,58.27,5937.0
2017-05-17 13:40:00,58.33,58.39,58.28,58.28,9981.0,58.33,58.39,58.28,58.28,9981.0
2017-05-17 13:50:00,58.27,58.27,58.0,58.0,12302.0,58.27,58.27,58.0,58.0,12302.0
2017-05-17 14:00:00,58.0,58.12,57.95,57.95,11280.0,58.0,58.12,57.95,57.95,11280.0
2017-05-17 14:10:00,57.99,57.99,57.79,57.82,9195.0,57.99,57.99,57.79,57.82,9195.0
2017-05-17 14:20:00,57.85,57.85,57.56,57.61,18639.0,57.85,57.85,57.56,57.61,18639.0
2017-05-17 14:30:00,57.57,57.74,57.56,57.56,12533.0,57.57,57.74,57.56,57.56,12533.0
2017-05-17 14:40:00,57.59,57.62,57.44,57.49,15874.0,57.59,57.62,57.44,57.49,15874.0
2017-05-17 14:50:00,57.51,57.76,57.51,57.75,9147.0,57.51,57.76,57.51,57.75,9147.0
2017-05-17 15:00:00,57.71,57.8,57.6,57.61,28075.0,57.71,57.8,57.6,57.61,28075.0
2017-05-17 15:10:00,57.62,57.66,57.53,57.65,12908.0,57.62,57.66,57.53,57.65,12908.0
2017-05-17 15:20:00,57.67,57.77,57.56,57.62,19485.0,57.67,57.77,57.56,57.62,19485.0
2017-05-17 15:30:00,57.64,57.76,57.62,57.63,25472.0,57.64,57.76,57.62,57.63,25472.0
2017-05-17 15:40:00,57.63,57.65,57.14,57.15,71497.0,57.63,57.65,57.14,57.15,71497.0
2017-05-17 15:50:00,57.15,57.22,57.03,57.12,134628.0,57.15,57.22,57.03,57.12,134628.0
2017-05-18 09:30:00,57.67,57.75,57.05,57.12,22675.0,57.67,57.75,57.05,57.12,22675.0
2017-05-18 09:40:00,57.36,57.51,57.18,57.2,21620.0,57.36,57.51,57.18,57.2,21620.0
2017-05-18 09:50:00,57.21,57.26,57.0,57.0,10704.0,57.21,57.26,57.0,57.0,10704.0
2017-05-18 10:00:00,57.16,57.75,57.0,57.75,31536.0,57.16,57.75,57.0,57.75,31536.0
2017-05-18 10:10:00,57.71,58.02,57.61,57.81,51998.0,57.71,58.02,57.61,57.81,51998.0
2017-05-18 10:20:00,57.92,58.38,57.81,58.27,28002.0,57.92,58.38,57.81,58.27,28002.0
2017-05-18 10:30:00,58.28,58.6,58.19,58.47,51625.0,58.28,58.6,58.19,58.47,51625.0
2017-05-18 10:40:00,58.43,58.43,57.93,57.93,8064.0,58.43,58.43,57.93,57.93,8064.0
2017-05-18 10:50:00,57.99,58.02,57.79,57.93,7925.0,57.99,58.02,57.79,57.93,7925.0
2017-05-18 11:00:00,57.86,58.12,57.86,58.1,18074.0,57.86,58.12,57.86,58.1,18074.0
2017-05-18 11:10:00,58.04,58.2,57.95,58.11,5310.0,58.04,58.2,57.95,58.11,5310.0
2017-05-18 11:20:00,58.19,58.33,58.16,58.18,10033.0,58.19,58.33,58.16,58.18,10033.0
2017-05-18 11:30:00,58.21,58.26,58.08,58.08,6200.0,58.21,58.26,58.08,58.08,6200.0
2017-05-18 11:40:00,58.0,58.09,57.93,57.93,10335.0,58.0,58.09,57.93,57.93,10335.0
2017-05-18 11:50:00,58.0,58.04,57.9,57.98,5702.0,58.0,58.04,57.9,57.98,5702.0
2017-05-18 12:00:00,58.0,58.02,57.81,57.82,7150.0,58.0,58.02,57.81,57.82,7150.0
2017-05-18 12:10:00,57.86,58.0,57.82,57.91,7850.0,57.86,58.0,57.82,57.91,7850.0
2017-05-18 12:20:00,57.94,58.08,57.92,57.94,10028.0,57.94,58.08,57.92,57.94,10028.0
2017-05-18 12:30:00,57.95,58.01,57.75,57.76,11016.0,57.95,58.01,57.75,57.76,11016.0
2017-05-18 12:40:00,57.75,57.75,57.57,57.62,5997.0,57.75,57.75,57.57,57.62,5997.0
2017-05-18 12:50:00,57.58,57.72,57.58,57.63,13450.0,57.58,57.72,57.58,57.63,13450.0
2017-05-18 13:00:00,57.69,57.7,57.57,57.61,5440.0,57.69,57.7,57.57,57.61,5440.0
2017-05-18 13:10:00,57.55,57.68,57.55,57.6,7314.0,57.55,57.68,57.55,57.6,7314.0
2017-05-18 13:20:00,57.57,57.62,57.54,57.57,6298.0,57.57,57.62,57.54,57.57,6298.0
2017-05-18 13:30:00,57.6,57.65,57.52,57.63,8457.0,57.6,57.65,57.52,57.63,8457.0
2017-05-18 13:40:00,57.63,57.71,57.53,57.53,2600.0,57.63,57.71,57.53,57.53,2600.0
2017-05-18 13:50:00,57.53,58.0,57.53,57.96,40426.0,57.53,58.0,57.53,57.96,40426.0
2017-05-18 14:00:00,57.95,58.03,57.91,57.96,16554.0,57.95,58.03,57.91,57.96,16554.0
2017-05-18 14:10:00,57.99,58.02,57.75,57.82,16553.0,57.99,58.02,57.75,57.82,16553.0
2017-05-18 14:20:00,57.82,57.99,57.77,57.93,9211.0,57.82,57.99,57.77,57.93,9211.0
2017-05-18 14:30:00,57.96,58.0,57.88,57.89,11171.0,57.96,58.0,57.88,57.89,11171.0
2017-05-18 14:40:00,57.88,57.88,57.62,57.72,16516.0,57.88,57.88,57.62,57.72,16516.0
2017-05-18 14:50:00,57.69,57.74,57.53,57.56,7059.0,57.69,57.74,57.53,57.56,7059.0
2017-05-18 15:00:00,57.56,57.69,57.49,57.56,18397.0,57.56,57.69,57.49,57.56,18397.0
2017-05-18 15:10:00,57.57,57.59,57.46,57.55,21334.0,57.57,57.59,57.46,57.55,21334.0
2017-05-18 15:20:00,57.56,57.62,57.46,57.53,9200.0,57.56,57.62,57.46,57.53,9200.0
2017-05-18 15:30:00,57.55,57.59,57.37,57.4,31881.0,57.55,57.59,57.37,57.4,31881.0
2017-05-18 15:40:00,57.37,57.41,57.21,57.3,55605.0,57.37,57.41,57.21,57.3,55605.0
2017-05-18 15:50:00,57.29,57.32,57.07,57.14,100496.0,57.29,57.32,57.07,57.14,100496.0
2017-05-19 09:30:00,57.26,57.5,57.04,57.27,14913.0,57.26,57.5,57.04,57.27,14913.0
2017-05-19 09:40:00,57.14,58.5,57.08,58.5,36855.0,57.14,58.5,57.08,58.5,36855.0
2017-05-19 09:50:00,58.44,58.67,58.16,58.16,34513.0,58.44,58.67,58.16,58.16,34513.0
2017-05-19 10:00:00,58.2,58.2,57.92,57.95,7339.0,58.2,58.2,57.92,57.95,7339.0
2017-05-19 10:10:00,58.2,58.3,58.07,58.28,21364.0,58.2,58.3,58.07,58.28,21364.0
2017-05-19 10:20:00,58.24,58.62,58.01,58.44,21197.0,58.24,58.62,58.01,58.44,21197.0
2017-05-19 10:30:00,58.52,58.69,58.43,58.61,19941.0,58.52,58.69,58.43,58.61,19941.0
2017-05-19 10:40:00,58.47,58.51,58.33,58.38,7730.0,58.47,58.51,58.33,58.38,7730.0
2017-05-19 10:50:00,58.49,58.64,58.22,58.22,14100.0,58.49,58.64,58.22,58.22,14100.0
2017-05-19 11:00:00,58.31,58.41,58.2,58.31,9205.0,58.31,58.41,58.2,58.31,9205.0
2017-05-19 11:10:00,58.24,58.26,57.94,57.94,6550.0,58.24,58.26,57.94,57.94,6550.0
2017-05-19 11:20:00,57.93,58.02,57.86,57.92,13818.0,57.93,58.02,57.86,57.92,13818.0
2017-05-19 11:30:00,57.93,57.99,57.82,57.98,7537.0,57.93,57.99,57.82,57.98,7537.0
2017-05-19 11:40:00,57.94,58.05,57.54,57.74,50719.0,57.94,58.05,57.54,57.74,50719.0
2017-05-19 11:50:00,57.74,58.15,57.72,57.98,11927.0,57.74,58.15,57.72,57.98,11927.0
2017-05-19 12:00:00,57.99,58.03,57.87,57.87,5895.0,57.99,58.03,57.87,57.87,5895.0
2017-05-19 12:10:00,57.89,57.99,57.84,57.96,8000.0,57.89,57.99,57.84,57.96,8000.0
2017-05-19 12:20:00,57.91,57.92,57.61,57.66,13302.0,57.91,57.92,57.61,57.66,13302.0
2017-05-19 12:30:00,57.6,57.65,57.48,57.51,9223.0,57.6,57.65,57.48,57.51,9223.0
2017-05-19 12:40:00,57.62,57.72,57.5,57.72,5867.0,57.62,57.72,57.5,57.72,5867.0
2017-05-19 12:50:00,57.72,57.74,57.54,57.7,7275.0,57.72,57.74,57.54,57.7,7275.0
2017-05-19 13:00:00,57.7,57.8,57.65,57.65,7400.0,57.7,57.8,57.65,57.65,7400.0
2017-05-19 13:10:00,57.73,57.8,57.68,57.8,8802.0,57.73,57.8,57.68,57.8,8802.0
2017-05-19 13:20:00,57.75,58.25,57.73,58.22,49125.0,57.75,58.25,57.73,58.22,49125.0
2017-05-19 13:30:00,58.24,58.24,58.04,58.22,14493.0,58.24,58.24,58.04,58.22,14493.0
2017-05-19 13:40:00,58.13,58.27,58.12,58.24,11000.0,58.13,58.27,58.12,58.24,11000.0
2017-05-19 13:50:00,58.19,58.19,58.04,58.18,5013.0,58.19,58.19,58.04,58.18,5013.0
2017-05-19 14:00:00,58.19,58.2,58.05,58.06,8259.0,58.19,58.2,58.05,58.06,8259.0
2017-05-19 14:10:00,58.07,58.17,58.05,58.1,12165.0,58.07,58.17,58.05,58.1,12165.0
2017-05-19 14:20:00,58.11,58.12,57.97,57.97,10660.0,58.11,58.12,57.97,57.97,10660.0
2017-05-19 14:30:00,58.02,58.03,57.78,57.78,16972.0,58.02,58.03,57.78,57.78,16972.0
2017-05-19 14:40:00,57.79,57.88,57.79,57.83,6300.0,57.79,57.88,57.79,57.83,6300.0
2017-05-19 14:50:00,57.82,57.93,57.8,57.93,10213.0,57.82,57.93,57.8,57.93,10213.0
2017-05-19 15:00:00,57.93,57.95,57.8,57.8,12867.0,57.93,57.95,57.8,57.8,12867.0
2017-05-19 15:10:00,57.78,57.86,57.61,57.73,17423.0,57.78,57.86,57.61,57.73,17423.0
2017-05-19 15:20:00,57.76,57.88,57.75,57.77,21837.0,57.76,57.88,57.75,57.77,21837.0
2017-05-19 15:30:00,57.76,57.86,57.69,57.85,19272.0,57.76,57.86,57.69,57.85,19272.0
2017-05-19 15:40:00,57.87,57.89,57.73,57.81,26799.0,57.87,57.89,57.73,57.81,26799.0
2017-05-19 15:50:00,57.82,57.98,57.81,57.88,77790.0,57.82,57.98,57.81,57.88,77790.0
2017-05-22 09:30:00,57.92,58.32,57.77,58.05,31878.0,57.92,58.32,57.77,58.05,31878.0
2017-05-22 09:40:00,58.12,58.8,58.04,58.7,39220.0,58.12,58.8,58.04,58.7,39220.0
2017-05-22 09:50:00,58.72,58.74,58.08,58.08,16739.0,58.72,58.74,58.08,58.08,16739.0
2017-05-22 10:00:00,57.97,58.18,57.87,57.96,15268.0,57.97,58.18,57.87,57.96,15268.0
2017-05-22 10:10:00,57.92,57.93,57.72,57.82,14686.0,57.92,57.93,57.72,57.82,14686.0
2017-05-22 10:20:00,57.89,58.05,57.81,57.83,19581.0,57.89,58.05,57.81,57.83,19581.0
2017-05-22 10:30:00,57.84,57.84,57.55,57.65,19310.0,57.84,57.84,57.55,57.65,19310.0
2017-05-22 10:40:00,57.62,57.64,57.42,57.45,24372.0,57.62,57.64,57.42,57.45,24372.0
2017-05-22 10:50:00,57.41,57.54,57.28,57.45,20417.0,57.41,57.54,57.28,57.45,20417.0
2017-05-22 11:00:00,57.41,57.41,57.18,57.21,22500.0,57.41,57.41,57.18,57.21,22500.0
2017-05-22 11:10:00,57.26,57.38,57.23,57.25,20645.0,57.26,57.38,57.23,57.25,20645.0
2017-05-22 11:20:00,57.27,57.33,57.16,57.26,20114.0,57.27,57.33,57.16,57.26,20114.0
2017-05-22 11:30:00,57.29,57.29,57.15,57.21,20642.0,57.29,57.29,57.15,57.21,20642.0
2017-05-22 11:40:00,57.27,57.29,57.1,57.1,15200.0,57.27,57.29,57.1,57.1,15200.0
2017-05-22 11:50:00,57.05,57.19,57.04,57.19,16128.0,57.05,57.19,57.04,57.19,16128.0
2017-05-22 12:00:00,57.2,57.36,57.12,57.36,16855.0,57.2,57.36,57.12,57.36,16855.0
2017-05-22 12:10:00,57.33,57.47,57.3,57.3,9800.0,57.33,57.47,57.3,57.3,9800.0
2017-05-22 12:20:00,57.31,57.47,57.31,57.33,9200.0,57.31,57.47,57.31,57.33,9200.0
2017-05-22 12:30:00,57.33,57.34,57.15,57.26,10727.0,57.33,57.34,57.15,57.26,10727.0
2017-05-22 12:40:00,57.25,57.39,57.22,57.34,10800.0,57.25,57.39,57.22,57.34,10800.0
2017-05-22 12:50:00,57.32,57.37,57.19,57.36,12210.0,57.32,57.37,57.19,57.36,12210.0
2017-05-22 13:00:00,57.35,57.38,57.23,57.35,8700.0,57.35,57.38,57.23,57.35,8700.0
2017-05-22 13:10:00,57.32,57.49,57.32,57.41,7909.0,57.32,57.49,57.32,57.41,7909.0
2017-05-22 13:20:00,57.42,57.55,57.41,57.49,7428.0,57.42,57.55,57.41,57.49,7428.0
2017-05-22 13:30:00,57.46,57.49,57.39,57.47,7550.0,57.46,57.49,57.39,57.47,7550.0
2017-05-22 13:40:00,57.48,57.66,57.44,57.6,12856.0,57.48,57.66,57.44,57.6,12856.0
2017-05-22 13:50:00,57.63,57.74,57.59,57.62,10025.0,57.63,57.74,57.59,57.62,10025.0
2017-05-22 14:00:00,57.59,57.65,57.53,57.57,10167.0,57.59,57.65,57.53,57.57,10167.0
2017-05-22 14:10:00,57.61,57.64,57.53,57.53,14971.0,57.61,57.64,57.53,57.53,14971.0
2017-05-22 14:20:00,57.54,57.64,57.5,57.5,12300.0,57.54,57.64,57.5,57.5,12300.0
2017-05-22 14:30:00,57.48,57.51,57.39,57.51,12899.0,57.48,57.51,57.39,57.51,12899.0
2017-05-22 14:40:00,57.51,57.54,57.46,57.51,12652.0,57.51,57.54,57.46,57.51,12652.0
2017-05-22 14:50:00,57.52,57.84,57.5,57.63,18492.0,57.52,57.84,57.5,57.63,18492.0
2017-05-22 15:00:00,57.64,57.86,57.59,57.86,28800.0,57.64,57.86,57.59,57.86,28800.0
2017-05-22 15:10:00,57.85,57.92,57.71,57.75,13199.0,57.85,57.92,57.71,57.75,13199.0
2017-05-22 15:20:00,57.72,57.76,57.65,57.69,18714.0,57.72,57.76,57.65,57.69,18714.0
2017-05-22 15:30:00,57.71,57.86,57.7,57.81,22985.0,57.71,57.86,57.7,57.81,22985.0
2017-05-22 15:40:00,57.84,57.94,57.8,57.87,37571.0,57.84,57.94,57.8,57.87,37571.0
2017-05-22 15:50:00,57.9,57.94,57.68,57.79,89788.0,57.9,57.94,57.68,57.79,89788.0
2017-05-23 09:30:00,57.82,57.82,56.91,57.2,17248.0,57.82,57.82,56.91,57.2,17248.0
2017-05-23 09:40:00,57.25,58.11,57.24,57.84,30853.0,57.25,58.11,57.24,57.84,30853.0
2017-05-23 09:50:00,57.94,58.76,57.9,58.75,29705.0,57.94,58.76,57.9,58.75,29705.0
2017-05-23 10:00:00,58.63,58.63,58.11,58.39,20340.0,58.63,58.63,58.11,58.39,20340.0
2017-05-23 10:10:00,58.44,58.88,58.37,58.64,49491.0,58.44,58.88,58.37,58.64,49491.0
2017-05-23 10:20:00,58.61,59.62,58.54,59.34,49322.0,58.61,59.62,58.54,59.34,49322.0
2017-05-23 10:30:00,59.24,59.71,59.1,59.7,39348.0,59.24,59.71,59.1,59.7,39348.0
2017-05-23 10:40:00,59.64,59.67,59.22,59.23,28588.0,59.64,59.67,59.22,59.23,28588.0
2017-05-23 10:50:00,59.18,59.2,58.93,58.95,9252.0,59.18,59.2,58.93,58.95,9252.0
2017-05-23 11:00:00,58.95,59.18,58.92,59.04,20337.0,58.95,59.18,58.92,59.04,20337.0
2017-05-23 11:10:00,59.03,59.07,58.76,58.76,22360.0,59.03,59.07,58.76,58.76,22360.0
2017-05-23 11:20:00,58.75,59.05,58.75,59.02,16498.0,58.75,59.05,58.75,59.02,16498.0
2017-05-23 11:30:00,59.06,59.09,58.78,58.87,4937.0,59.06,59.09,58.78,58.87,4937.0
2017-05-23 11:40:00,58.81,59.02,58.71,58.93,22107.0,58.81,59.02,58.71,58.93,22107.0
2017-05-23 11:50:00,58.86,59.04,58.77,58.94,11464.0,58.86,59.04,58.77,58.94,11464.0
2017-05-23 12:00:00,58.95,59.21,58.94,59.07,14101.0,58.95,59.21,58.94,59.07,14101.0
2017-05-23 12:10:00,59.13,59.16,58.97,58.97,10400.0,59.13,59.16,58.97,58.97,10400.0
2017-05-23 12:20:00,59.02,59.07,58.91,58.99,8850.0,59.02,59.07,58.91,58.99,8850.0
2017-05-23 12:30:00,58.95,59.04,58.82,58.88,10826.0,58.95,59.04,58.82,58.88,10826.0
2017-05-23 12:40:00,58.91,59.05,58.91,58.98,8218.0,58.91,59.05,58.91,58.98,8218.0
2017-05-23 12:50:00,59.03,59.07,58.55,58.55,16847.0,59.03,59.07,58.55,58.55,16847.0
2017-05-23 13:00:00,58.5,58.67,58.42,58.67,9825.0,58.5,58.67,58.42,58.67,9825.0
2017-05-23 13:10:00,58.62,58.64,58.42,58.42,11679.0,58.62,58.64,58.42,58.42,11679.0
2017-05-23 13:20:00,58.5,58.62,58.43,58.62,8900.0,58.5,58.62,58.43,58.62,8900.0
2017-05-23 13:30:00,58.62,58.72,58.51,58.51,8900.0,58.62,58.72,58.51,58.51,8900.0
2017-05-23 13:40:00,58.52,58.54,58.43,58.49,13658.0,58.52,58.54,58.43,58.49,13658.0
2017-05-23 13:50:00,58.48,58.48,58.16,58.16,19779.0,58.48,58.48,58.16,58.16,19779.0
2017-05-23 14:00:00,58.18,58.41,58.18,58.37,16296.0,58.18,58.41,58.18,58.37,16296.0
2017-05-23 14:10:00,58.35,58.35,58.1,58.13,19337.0,58.35,58.35,58.1,58.13,19337.0
2017-05-23 14:20:00,58.14,58.28,58.12,58.17,16200.0,58.14,58.28,58.12,58.17,16200.0
2017-05-23 14:30:00,58.14,58.21,58.1,58.17,11204.0,58.14,58.21,58.1,58.17,11204.0
2017-05-23 14:40:00,58.17,58.32,58.17,58.3,16995.0,58.17,58.32,58.17,58.3,16995.0
2017-05-23 14:50:00,58.28,58.31,58.2,58.21,12063.0,58.28,58.31,58.2,58.21,12063.0
2017-05-23 15:00:00,58.19,58.35,58.13,58.26,18391.0,58.19,58.35,58.13,58.26,18391.0
2017-05-23 15:10:00,58.25,58.4,58.24,58.27,14401.0,58.25,58.4,58.24,58.27,14401.0
2017-05-23 15:20:00,58.29,58.35,58.25,58.29,17054.0,58.29,58.35,58.25,58.29,17054.0
2017-05-23 15:30:00,58.25,58.3,58.15,58.27,26213.0,58.25,58.3,58.15,58.27,26213.0
2017-05-23 15:40:00,58.25,58.44,58.2,58.42,38545.0,58.25,58.44,58.2,58.42,38545.0
2017-05-23 15:50:00,58.4,58.53,58.37,58.49,76399.0,58.4,58.53,58.37,58.49,76399.0
2017-05-24 09:30:00,57.91,58.25,57.57,57.95,20747.0,57.91,58.25,57.57,57.95,20747.0
2017-05-24 09:40:00,57.97,58.33,57.84,58.33,8324.0,57.97,58.33,57.84,58.33,8324.0
2017-05-24 09:50:00,58.25,58.35,57.77,57.93,7883.0,58.25,58.35,57.77,57.93,7883.0
2017-05-24 10:00:00,57.92,57.95,57.54,57.73,8945.0,57.92,57.95,57.54,57.73,8945.0
2017-05-24 10:10:00,57.71,57.89,57.62,57.62,11200.0,57.71,57.89,57.62,57.62,11200.0
2017-05-24 10:20:00,57.74,58.19,57.61,57.99,16945.0,57.74,58.19,57.61,57.99,16945.0
2017-05-24 10:30:00,58.07,58.1,57.67,57.88,16525.0,58.07,58.1,57.67,57.88,16525.0
2017-05-24 10:40:00,57.85,57.9,57.74,57.87,7624.0,57.85,57.9,57.74,57.87,7624.0
2017-05-24 10:50:00,57.86,57.92,57.67,57.83,7300.0,57.86,57.92,57.67,57.83,7300.0
2017-05-24 11:00:00,57.88,57.94,57.72,57.9,12522.0,57.88,57.94,57.72,57.9,12522.0
2017-05-24 11:10:00,57.97,58.11,57.83,57.83,11577.0,57.97,58.11,57.83,57.83,11577.0
2017-05-24 11:20:00,57.88,58.12,57.83,57.94,7302.0,57.88,58.12,57.83,57.94,7302.0
2017-05-24 11:30:00,57.85,58.03,57.85,58.01,6300.0,57.85,58.03,57.85,58.01,6300.0
2017-05-24 11:40:00,58.02,58.05,57.68,57.79,9896.0,58.02,58.05,57.68,57.79,9896.0
2017-05-24 11:50:00,57.74,57.86,57.58,57.71,12595.0,57.74,57.86,57.58,57.71,12595.0
2017-05-24 12:00:00,57.66,57.77,57.38,57.39,15250.0,57.66,57.77,57.38,57.39,15250.0
2017-05-24 12:10:00,57.34,57.47,57.07,57.19,21245.0,57.34,57.47,57.07,57.19,21245.0
2017-05-24 12:20:00,57.25,57.47,57.2,57.35,30635.0,57.25,57.47,57.2,57.35,30635.0
2017-05-24 12:30:00,57.39,57.52,57.25,57.46,20158.0,57.39,57.52,57.25,57.46,20158.0
2017-05-24 12:40:00,57.44,57.46,57.29,57.34,5600.0,57.44,57.46,57.29,57.34,5600.0
2017-05-24 12:50:00,57.31,57.49,57.3,57.34,15807.0,57.31,57.49,57.3,57.34,15807.0
2017-05-24 13:00:00,57.34,57.38,57.18,57.18,37942.0,57.34,57.38,57.18,57.18,37942.0
2017-05-24 13:10:00,57.22,57.23,57.02,57.16,12628.0,57.22,57.23,57.02,57.16,12628.0
2017-05-24 13:20:00,57.15,57.16,57.06,57.14,6985.0,57.15,57.16,57.06,57.14,6985.0
2017-05-24 13:30:00,57.14,57.24,57.07,57.18,13175.0,57.14,57.24,57.07,57.18,13175.0
2017-05-24 13:40:00,57.21,57.23,57.1,57.15,7232.0,57.21,57.23,57.1,57.15,7232.0
2017-05-24 13:50:00,57.15,57.26,57.14,57.26,6200.0,57.15,57.26,57.14,57.26,6200.0
2017-05-24 14:00:00,57.2,57.23,57.06,57.12,7700.0,57.2,57.23,57.06,57.12,7700.0
2017-05-24 14:10:00,57.15,57.18,57.01,57.01,19896.0,57.15,57.18,57.01,57.01,19896.0
2017-05-24 14:20:00,57.02,57.09,56.88,56.89,19116.0,57.02,57.09,56.88,56.89,19116.0
2017-05-24 14:30:00,56.87,57.04,56.81,56.95,12276.0,56.87,57.04,56.81,56.95,12276.0
2017-05-24 14:40:00,56.92,56.93,56.82,56.82,15047.0,56.92,56.93,56.82,56.82,15047.0
2017-05-24 14:50:00,56.83,56.89,56.69,56.85,33772.0,56.83,56.89,56.69,56.85,33772.0
2017-05-24 15:00:00,56.87,56.89,56.75,56.75,24663.0,56.87,56.89,56.75,56.75,24663.0
2017-05-24 15:10:00,56.77,56.8,56.6,56.6,27657.0,56.77,56.8,56.6,56.6,27657.0
2017-05-24 15:20:00,56.59,56.79,56.53,56.79,38691.0,56.59,56.79,56.53,56.79,38691.0
2017-05-24 15:30:00,56.76,56.8,56.67,56.7,24434.0,56.76,56.8,56.67,56.7,24434.0
2017-05-24 15:40:00,56.7,56.74,56.5,56.52,52606.0,56.7,56.74,56.5,56.52,52606.0
2017-05-24 15:50:00,56.55,56.6,56.44,56.54,77278.0,56.55,56.6,56.44,56.54,77278.0
2017-05-25 09:30:00,57.8,58.19,57.5,57.86,33251.0,57.8,58.19,57.5,57.86,33251.0
2017-05-25 09:40:00,57.81,57.81,57.04,57.11,28628.0,57.81,57.81,57.04,57.11,28628.0
2017-05-25 09:50:00,57.19,57.78,57.15,57.54,21210.0,57.19,57.78,57.15,57.54,21210.0
2017-05-25 10:00:00,57.49,57.68,57.4,57.64,15596.0,57.49,57.68,57.4,57.64,15596.0
2017-05-25 10:10:00,57.68,57.77,57.54,57.54,17324.0,57.68,57.77,57.54,57.54,17324.0
2017-05-25 10:20:00,57.54,57.6,57.4,57.41,16692.0,57.54,57.6,57.4,57.41,16692.0
2017-05-25 10:30:00,57.49,57.49,57.24,57.39,7953.0,57.49,57.49,57.24,57.39,7953.0
2017-05-25 10:40:00,57.46,57.56,57.26,57.4,10789.0,57.46,57.56,57.26,57.4,10789.0
2017-05-25 10:50:00,57.38,57.54,57.25,57.25,20444.0,57.38,57.54,57.25,57.25,20444.0
2017-05-25 11:00:00,57.24,57.52,57.19,57.48,14700.0,57.24,57.52,57.19,57.48,14700.0
2017-05-25 11:10:00,57.46,57.46,57.26,57.38,16383.0,57.46,57.46,57.26,57.38,16383.0
2017-05-25 11:20:00,57.37,57.6,57.32,57.32,13810.0,57.37,57.6,57.32,57.32,13810.0
2017-05-25 11:30:00,57.41,57.45,57.11,57.12,6500.0,57.41,57.45,57.11,57.12,6500.0
2017-05-25 11:40:00,57.11,57.13,56.9,56.92,6000.0,57.11,57.13,56.9,56.92,6000.0
2017-05-25 11:50:00,56.96,57.04,56.88,56.88,8399.0,56.96,57.04,56.88,56.88,8399.0
2017-05-25 12:00:00,56.84,56.87,56.62,56.7,6700.0,56.84,56.87,56.62,56.7,6700.0
2017-05-25 12:10:00,56.69,56.99,56.49,56.92,28450.0,56.69,56.99,56.49,56.92,28450.0
2017-05-25 12:20:00,56.92,56.92,56.75,56.75,8859.0,56.92,56.92,56.75,56.75,8859.0
2017-05-25 12:30:00,56.75,57.0,56.74,56.99,6986.0,56.75,57.0,56.74,56.99,6986.0
2017-05-25 12:40:00,56.97,57.06,56.93,57.06,9664.0,56.97,57.06,56.93,57.06,9664.0
2017-05-25 12:50:00,57.06,57.12,56.97,57.09,10550.0,57.06,57.12,56.97,57.09,10550.0
2017-05-25 13:00:00,57.09,57.32,57.07,57.28,9480.0,57.09,57.32,57.07,57.28,9480.0
2017-05-25 13:10:00,57.23,57.28,57.15,57.2,7428.0,57.23,57.28,57.15,57.2,7428.0
2017-05-25 13:20:00,57.25,57.28,57.14,57.17,9100.0,57.25,57.28,57.14,57.17,9100.0
2017-05-25 13:30:00,57.22,57.3,57.16,57.22,9300.0,57.22,57.3,57.16,57.22,9300.0
2017-05-25 13:40:00,57.23,57.38,57.16,57.31,21336.0,57.23,57.38,57.16,57.31,21336.0
2017-05-25 13:50:00,57.3,57.46,57.28,57.37,8828.0,57.3,57.46,57.28,57.37,8828.0
2017-05-25 14:00:00,57.38,57.38,57.18,57.21,4762.0,57.38,57.38,57.18,57.21,4762.0
2017-05-25 14:10:00,57.21,57.24,57.0,57.01,9780.0,57.21,57.24,57.0,57.01,9780.0
2017-05-25 14:20:00,57.04,57.08,57.0,57.03,7650.0,57.04,57.08,57.0,57.03,7650.0
2017-05-25 14:30:00,57.05,57.27,57.05,57.2,8400.0,57.05,57.27,57.05,57.2,8400.0
2017-05-25 14:40:00,57.24,57.28,57.15,57.16,12532.0,57.24,57.28,57.15,57.16,12532.0
2017-05-25 14:50:00,57.17,57.17,57.07,57.07,11085.0,57.17,57.17,57.07,57.07,11085.0
2017-05-25 15:00:00,57.1,57.13,56.8,56.83,21038.0,57.1,57.13,56.8,56.83,21038.0
2017-05-25 15:10:00,56.82,56.86,56.45,56.51,23687.0,56.82,56.86,56.45,56.51,23687.0
2017-05-25 15:20:00,56.51,56.77,56.48,56.6,27672.0,56.51,56.77,56.48,56.6,27672.0
2017-05-25 15:30:00,56.62,56.78,56.58,56.78,21217.0,56.62,56.78,56.58,56.78,21217.0
2017-05-25 15:40:00,56.79,57.03,56.78,56.87,49909.0,56.79,57.03,56.78,56.87,49909.0
2017-05-25 15:50:00,56.87,56.89,56.77,56.84,76233.0,56.87,56.89,56.77,56.84,76233.0
2017-05-26 09:30:00,56.91,57.81,56.85,57.74,21695.0,56.91,57.81,56.85,57.74,21695.0
2017-05-26 09:40:00,57.76,57.78,57.49,57.67,13200.0,57.76,57.78,57.49,57.67,13200.0
2017-05-26 09:50:00,57.65,57.65,57.31,57.35,10942.0,57.65,57.65,57.31,57.35,10942.0
2017-05-26 10:00:00,57.35,57.46,57.16,57.31,37837.0,57.35,57.46,57.16,57.31,37837.0
2017-05-26 10:10:00,57.3,57.61,57.28,57.57,21082.0,57.3,57.61,57.28,57.57,21082.0
2017-05-26 10:20:00,57.58,57.67,57.47,57.51,19813.0,57.58,57.67,57.47,57.51,19813.0
2017-05-26 10:30:00,57.49,57.86,57.34,57.86,28239.0,57.49,57.86,57.34,57.86,28239.0
2017-05-26 10:40:00,57.86,58.14,57.82,58.07,17163.0,57.86,58.14,57.82,58.07,17163.0
2017-05-26 10:50:00,58.04,58.04,57.71,57.76,16042.0,58.04,58.04,57.71,57.76,16042.0
2017-05-26 11:00:00,57.78,57.98,57.75,57.82,24516.0,57.78,57.98,57.75,57.82,24516.0
2017-05-26 11:10:00,57.78,57.82,57.5,57.64,17437.0,57.78,57.82,57.5,57.64,17437.0
2017-05-26 11:20:00,57.65,57.83,57.63,57.7,13668.0,57.65,57.83,57.63,57.7,13668.0
2017-05-26 11:30:00,57.68,57.76,57.67,57.73,14250.0,57.68,57.76,57.67,57.73,14250.0
2017-05-26 11:40:00,57.7,57.78,57.68,57.68,12047.0,57.7,57.78,57.68,57.68,12047.0
2017-05-26 11:50:00,57.66,57.7,57.56,57.56,8224.0,57.66,57.7,57.56,57.56,8224.0
2017-05-26 12:00:00,57.55,57.62,57.42,57.42,9534.0,57.55,57.62,57.42,57.42,9534.0
2017-05-26 12:10:00,57.46,57.5,57.36,57.47,11100.0,57.46,57.5,57.36,57.47,11100.0
2017-05-26 12:20:00,57.52,57.66,57.45,57.63,7900.0,57.52,57.66,57.45,57.63,7900.0
2017-05-26 12:30:00,57.67,57.82,57.65,57.82,6988.0,57.67,57.82,57.65,57.82,6988.0
2017-05-26 12:40:00,57.84,57.97,57.82,57.92,8439.0,57.84,57.97,57.82,57.92,8439.0
2017-05-26 12:50:00,57.88,57.88,57.73,57.8,6600.0,57.88,57.88,57.73,57.8,6600.0
2017-05-26 13:00:00,57.8,57.84,57.75,57.81,15950.0,57.8,57.84,57.75,57.81,15950.0
2017-05-26 13:10:00,57.8,57.84,57.62,57.65,15976.0,57.8,57.84,57.62,57.65,15976.0
2017-05-26 13:20:00,57.64,57.73,57.6,57.73,14732.0,57.64,57.73,57.6,57.73,14732.0
2017-05-26 13:30:00,57.7,57.84,57.7,57.77,7509.0,57.7,57.84,57.7,57.77,7509.0
2017-05-26 13:40:00,57.82,57.84,57.72,57.73,11220.0,57.82,57.84,57.72,57.73,11220.0
2017-05-26 13:50:00,57.74,57.84,57.66,57.77,11546.0,57.74,57.84,57.66,57.77,11546.0
2017-05-26 14:00:00,57.75,57.83,57.67,57.78,9418.0,57.75,57.83,57.67,57.78,9418.0
2017-05-26 14:10:00,57.77,57.87,57.71,57.86,15559.0,57.77,57.87,57.71,57.86,15559.0
2017-05-26 14:20:00,57.86,58.01,57.83,57.95,20277.0,57.86,58.01,57.83,57.95,20277.0
2017-05-26 14:30:00,57.93,58.12,57.92,58.01,17468.0,57.93,58.12,57.92,58.01,17468.0
2017-05-26 14:40:00,58.05,58.09,57.95,57.97,13402.0,58.05,58.09,57.95,57.97,13402.0
2017-05-26 14:50:00,57.95,57.95,57.82,57.88,13000.0,57.95,57.95,57.82,57.88,13000.0
2017-05-26 15:00:00,57.9,57.94,57.83,57.84,17165.0,57.9,57.94,57.83,57.84,17165.0
2017-05-26 15:10:00,57.84,57.84,57.7,57.84,10003.0,57.84,57.84,57.7,57.84,10003.0
2017-05-26 15:20:00,57.85,57.94,57.8,57.93,12511.0,57.85,57.94,57.8,57.93,12511.0
2017-05-26 15:30:00,57.92,58.0,57.84,57.87,25884.0,57.92,58.0,57.84,57.87,25884.0
2017-05-26 15:40:00,57.89,57.95,57.78,57.9,48702.0,57.89,57.95,57.78,57.9,48702.0
2017-05-26 15:50:00,57.92,57.93,57.78,57.83,84426.0,57.92,57.93,57.78,57.83,84426.0
2017-05-30 09:30:00,57.45,58.05,57.31,57.52,15598.0,57.45,58.05,57.31,57.52,15598.0
2017-05-30 09:40:00,57.6,57.61,56.66,56.7,30393.0,57.6,57.61,56.66,56.7,30393.0
2017-05-30 09:50:00,56.67,56.9,56.51,56.57,19555.0,56.67,56.9,56.51,56.57,19555.0
2017-05-30 10:00:00,56.53,56.75,56.23,56.56,22843.0,56.53,56.75,56.23,56.56,22843.0
2017-05-30 10:10:00,56.63,56.8,56.34,56.8,22567.0,56.63,56.8,56.34,56.8,22567.0
2017-05-30 10:20:00,56.83,57.19,56.77,56.82,22166.0,56.83,57.19,56.77,56.82,22166.0
2017-05-30 10:30:00,56.81,57.11,56.71,57.02,16967.0,56.81,57.11,56.71,57.02,16967.0
2017-05-30 10:40:00,57.02,57.17,56.98,57.09,24011.0,57.02,57.17,56.98,57.09,24011.0
2017-05-30 10:50:00,57.14,57.18,56.98,56.98,26221.0,57.14,57.18,56.98,56.98,26221.0
2017-05-30 11:00:00,56.95,57.04,56.89,56.93,14456.0,56.95,57.04,56.89,56.93,14456.0
2017-05-30 11:10:00,56.89,56.94,56.74,56.75,19715.0,56.89,56.94,56.74,56.75,19715.0
2017-05-30 11:20:00,56.76,56.85,56.68,56.78,20199.0,56.76,56.85,56.68,56.78,20199.0
2017-05-30 11:30:00,56.77,56.79,56.12,56.18,33485.0,56.77,56.79,56.12,56.18,33485.0
2017-05-30 11:40:00,56.18,56.42,56.13,56.32,31767.0,56.18,56.42,56.13,56.32,31767.0
2017-05-30 11:50:00,56.36,56.51,56.31,56.46,17020.0,56.36,56.51,56.31,56.46,17020.0
2017-05-30 12:00:00,56.46,56.74,56.25,56.29,19022.0,56.46,56.74,56.25,56.29,19022.0
2017-05-30 12:10:00,56.26,56.33,56.08,56.08,21287.0,56.26,56.33,56.08,56.08,21287.0
2017-05-30 12:20:00,56.08,56.16,55.87,55.94,35436.0,56.08,56.16,55.87,55.94,35436.0
2017-05-30 12:30:00,55.94,56.06,55.68,55.99,25381.0,55.94,56.06,55.68,55.99,25381.0
2017-05-30 12:40:00,56.03,56.13,55.83,55.84,24508.0,56.03,56.13,55.83,55.84,24508.0
2017-05-30 12:50:00,55.84,55.9,55.71,55.82,14550.0,55.84,55.9,55.71,55.82,14550.0
2017-05-30 13:00:00,55.85,55.85,55.61,55.71,19505.0,55.85,55.85,55.61,55.71,19505.0
2017-05-30 13:10:00,55.7,55.9,55.7,55.86,15495.0,55.7,55.9,55.7,55.86,15495.0
2017-05-30 13:20:00,55.89,56.02,55.89,56.0,14768.0,55.89,56.02,55.89,56.0,14768.0
2017-05-30 13:30:00,56.0,56.05,55.78,55.82,25436.0,56.0,56.05,55.78,55.82,25436.0
2017-05-30 13:40:00,55.84,55.93,55.79,55.85,22533.0,55.84,55.93,55.79,55.85,22533.0
2017-05-30 13:50:00,55.83,55.89,55.72,55.88,21210.0,55.83,55.89,55.72,55.88,21210.0
2017-05-30 14:00:00,55.87,55.9,55.66,55.73,45240.0,55.87,55.9,55.66,55.73,45240.0
2017-05-30 14:10:00,55.73,55.74,55.51,55.51,21400.0,55.73,55.74,55.51,55.51,21400.0
2017-05-30 14:20:00,55.53,55.61,55.5,55.5,16977.0,55.53,55.61,55.5,55.5,16977.0
2017-05-30 14:30:00,55.51,55.55,55.41,55.46,24218.0,55.51,55.55,55.41,55.46,24218.0
2017-05-30 14:40:00,55.46,55.49,55.4,55.41,29836.0,55.46,55.49,55.4,55.41,29836.0
2017-05-30 14:50:00,55.43,55.44,55.32,55.36,22028.0,55.43,55.44,55.32,55.36,22028.0
2017-05-30 15:00:00,55.39,55.48,55.34,55.44,32752.0,55.39,55.48,55.34,55.44,32752.0
2017-05-30 15:10:00,55.44,55.46,55.22,55.23,35050.0,55.44,55.46,55.22,55.23,35050.0
2017-05-30 15:20:00,55.22,55.27,55.1,55.21,44629.0,55.22,55.27,55.1,55.21,44629.0
2017-05-30 15:30:00,55.22,55.28,55.11,55.24,73961.0,55.22,55.28,55.11,55.24,73961.0
2017-05-30 15:40:00,55.24,55.29,55.18,55.18,69183.0,55.24,55.29,55.18,55.18,69183.0
2017-05-30 15:50:00,55.18,55.2,54.98,55.08,146378.0,55.18,55.2,54.98,55.08,146378.0
2017-05-31 09:30:00,55.56,55.65,55.2,55.29,84548.0,55.56,55.65,55.2,55.29,84548.0
2017-05-31 09:40:00,55.28,55.37,54.6,54.67,16439.0,55.28,55.37,54.6,54.67,16439.0
2017-05-31 09:50:00,54.68,54.68,54.13,54.14,16833.0,54.68,54.68,54.13,54.14,16833.0
2017-05-31 10:00:00,54.14,54.16,53.57,53.75,51948.0,54.14,54.16,53.57,53.75,51948.0
2017-05-31 10:10:00,53.81,54.05,53.63,53.94,37244.0,53.81,54.05,53.63,53.94,37244.0
2017-05-31 10:20:00,53.98,54.08,53.68,53.86,29622.0,53.98,54.08,53.68,53.86,29622.0
2017-05-31 10:30:00,53.9,53.95,53.75,53.75,26185.0,53.9,53.95,53.75,53.75,26185.0
2017-05-31 10:40:00,53.77,53.97,53.72,53.94,45099.0,53.77,53.97,53.72,53.94,45099.0
2017-05-31 10:50:00,53.97,54.19,53.87,54.09,34455.0,53.97,54.19,53.87,54.09,34455.0
2017-05-31 11:00:00,54.13,54.44,54.1,54.1,18416.0,54.13,54.44,54.1,54.1,18416.0
2017-05-31 11:10:00,54.1,54.21,53.96,54.03,24584.0,54.1,54.21,53.96,54.03,24584.0
2017-05-31 11:20:00,54.02,54.35,53.9,54.16,24945.0,54.02,54.35,53.9,54.16,24945.0
2017-05-31 11:30:00,54.17,54.41,54.15,54.34,17350.0,54.17,54.41,54.15,54.34,17350.0
2017-05-31 11:40:00,54.35,54.49,54.2,54.22,22759.0,54.35,54.49,54.2,54.22,22759.0
2017-05-31 11:50:00,54.26,54.41,54.11,54.11,17769.0,54.26,54.41,54.11,54.11,17769.0
2017-05-31 12:00:00,54.14,54.3,54.05,54.21,9970.0,54.14,54.3,54.05,54.21,9970.0
2017-05-31 12:10:00,54.23,54.29,54.01,54.01,19516.0,54.23,54.29,54.01,54.01,19516.0
2017-05-31 12:20:00,54.08,54.32,54.04,54.25,35414.0,54.08,54.32,54.04,54.25,35414.0
2017-05-31 12:30:00,54.26,54.34,54.12,54.25,25165.0,54.26,54.34,54.12,54.25,25165.0
2017-05-31 12:40:00,54.24,54.28,54.21,54.26,7927.0,54.24,54.28,54.21,54.26,7927.0
2017-05-31 12:50:00,54.28,54.28,54.09,54.12,21497.0,54.28,54.28,54.09,54.12,21497.0
2017-05-31 13:00:00,54.09,54.44,54.04,54.29,37498.0,54.09,54.44,54.04,54.29,37498.0
2017-05-31 13:10:00,54.33,54.83,54.25,54.83,39370.0,54.33,54.83,54.25,54.83,39370.0
2017-05-31 13:20:00,54.88,55.22,54.82,54.96,40996.0,54.88,55.22,54.82,54.96,40996.0
2017-05-31 13:30:00,54.93,55.05,54.82,54.82,15877.0,54.93,55.05,54.82,54.82,15877.0
2017-05-31 13:40:00,54.81,54.93,54.77,54.86,21376.0,54.81,54.93,54.77,54.86,21376.0
2017-05-31 13:50:00,54.91,55.28,54.86,55.03,21049.0,54.91,55.28,54.86,55.03,21049.0
2017-05-31 14:00:00,55.07,55.31,55.05,55.22,13344.0,55.07,55.31,55.05,55.22,13344.0
2017-05-31 14:10:00,55.21,55.33,55.1,55.32,20393.0,55.21,55.33,55.1,55.32,20393.0
2017-05-31 14:20:00,55.39,55.48,55.17,55.48,33078.0,55.39,55.48,55.17,55.48,33078.0
2017-05-31 14:30:00,55.41,55.43,55.22,55.3,19623.0,55.41,55.43,55.22,55.3,19623.0
2017-05-31 14:40:00,55.26,55.29,55.16,55.22,13448.0,55.26,55.29,55.16,55.22,13448.0
2017-05-31 14:50:00,55.23,55.25,55.1,55.22,18808.0,55.23,55.25,55.1,55.22,18808.0
2017-05-31 15:00:00,55.2,55.3,55.2,55.25,26844.0,55.2,55.3,55.2,55.25,26844.0
2017-05-31 15:10:00,55.25,55.52,55.23,55.43,31531.0,55.25,55.52,55.23,55.43,31531.0
2017-05-31 15:20:00,55.42,55.54,55.4,55.53,32627.0,55.42,55.54,55.4,55.53,32627.0
2017-05-31 15:30:00,55.53,55.73,55.52,55.67,52421.0,55.53,55.73,55.52,55.67,52421.0
2017-05-31 15:40:00,55.68,55.93,55.67,55.86,69923.0,55.68,55.93,55.67,55.86,69923.0
2017-05-31 15:50:00,55.86,56.14,55.85,56.1,166754.0,55.86,56.14,55.85,56.1,166754.0
2017-06-01 09:30:00,55.43,56.16,55.11,55.63,30362.0,55.43,56.16,55.11,55.63,30362.0
2017-06-01 09:40:00,55.6,56.19,55.46,55.84,34160.0,55.6,56.19,55.46,55.84,34160.0
2017-06-01 09:50:00,55.85,55.87,55.26,55.5,21984.0,55.85,55.87,55.26,55.5,21984.0
2017-06-01 10:00:00,55.42,56.03,55.36,55.86,27763.0,55.42,56.03,55.36,55.86,27763.0
2017-06-01 10:10:00,55.88,56.15,55.82,56.1,39896.0,55.88,56.15,55.82,56.1,39896.0
2017-06-01 10:20:00,56.05,56.22,55.49,55.52,40302.0,56.05,56.22,55.49,55.52,40302.0
2017-06-01 10:30:00,55.49,55.54,55.29,55.39,23813.0,55.49,55.54,55.29,55.39,23813.0
2017-06-01 10:40:00,55.38,55.69,55.3,55.4,29319.0,55.38,55.69,55.3,55.4,29319.0
2017-06-01 10:50:00,55.46,55.64,55.3,55.39,24900.0,55.46,55.64,55.3,55.39,24900.0
2017-06-01 11:00:00,55.4,55.68,55.4,55.65,21326.0,55.4,55.68,55.4,55.65,21326.0
2017-06-01 11:10:00,55.66,55.88,55.66,55.88,18081.0,55.66,55.88,55.66,55.88,18081.0
2017-06-01 11:20:00,55.94,56.04,55.62,55.62,20595.0,55.94,56.04,55.62,55.62,20595.0
2017-06-01 11:30:00,55.61,55.74,55.52,55.74,18971.0,55.61,55.74,55.52,55.74,18971.0
2017-06-01 11:40:00,55.78,55.96,55.66,55.95,11623.0,55.78,55.96,55.66,55.95,11623.0
2017-06-01 11:50:00,55.95,56.2,55.93,56.16,21861.0,55.95,56.2,55.93,56.16,21861.0
2017-06-01 12:00:00,56.19,56.42,56.19,56.41,18076.0,56.19,56.42,56.19,56.41,18076.0
2017-06-01 12:10:00,56.44,56.67,56.42,56.64,16259.0,56.44,56.67,56.42,56.64,16259.0
2017-06-01 12:20:00,56.67,56.67,56.38,56.47,14225.0,56.67,56.67,56.38,56.47,14225.0
2017-06-01 12:30:00,56.52,56.67,56.46,56.64,30150.0,56.52,56.67,56.46,56.64,30150.0
2017-06-01 12:40:00,56.62,56.69,56.47,56.69,23921.0,56.62,56.69,56.47,56.69,23921.0
2017-06-01 12:50:00,56.68,56.73,56.5,56.62,22493.0,56.68,56.73,56.5,56.62,22493.0
2017-06-01 13:00:00,56.67,56.86,56.67,56.78,29534.0,56.67,56.86,56.67,56.78,29534.0
2017-06-01 13:10:00,56.78,56.97,56.78,56.92,20053.0,56.78,56.97,56.78,56.92,20053.0
2017-06-01 13:20:00,56.92,56.95,56.79,56.79,16582.0,56.92,56.95,56.79,56.79,16582.0
2017-06-01 13:30:00,56.83,56.87,56.7,56.84,19335.0,56.83,56.87,56.7,56.84,19335.0
2017-06-01 13:40:00,56.81,56.83,56.67,56.73,30884.0,56.81,56.83,56.67,56.73,30884.0
2017-06-01 13:50:00,56.76,57.23,56.76,57.15,32357.0,56.76,57.23,56.76,57.15,32357.0
2017-06-01 14:00:00,57.18,57.32,57.0,57.32,55373.0,57.18,57.32,57.0,57.32,55373.0
2017-06-01 14:10:00,57.28,57.58,57.24,57.45,43531.0,57.28,57.58,57.24,57.45,43531.0
2017-06-01 14:20:00,57.44,57.51,57.21,57.41,34254.0,57.44,57.51,57.21,57.41,34254.0
2017-06-01 14:30:00,57.39,57.46,57.13,57.24,40987.0,57.39,57.46,57.13,57.24,40987.0
2017-06-01 14:40:00,57.22,57.52,57.18,57.42,41473.0,57.22,57.52,57.18,57.42,41473.0
2017-06-01 14:50:00,57.4,57.47,57.32,57.46,68114.0,57.4,57.47,57.32,57.46,68114.0
2017-06-01 15:00:00,57.44,57.47,57.05,57.18,75110.0,57.44,57.47,57.05,57.18,75110.0
2017-06-01 15:10:00,57.2,57.28,57.06,57.22,40399.0,57.2,57.28,57.06,57.22,40399.0
2017-06-01 15:20:00,57.23,57.42,57.1,57.35,70122.0,57.23,57.42,57.1,57.35,70122.0
2017-06-01 15:30:00,57.33,57.59,57.32,57.46,90176.0,57.33,57.59,57.32,57.46,90176.0
2017-06-01 15:40:00,57.46,57.62,57.33,57.46,105776.0,57.46,57.62,57.33,57.46,105776.0
2017-06-01 15:50:00,57.47,57.56,57.2,57.25,198234.0,57.47,57.56,57.2,57.25,198234.0
2017-06-02 09:30:00,44.2,45.16,42.43,42.93,2113506.0,44.2,45.16,42.43,42.93,2113506.0
2017-06-02 09:40:00,42.91,43.12,42.33,42.8,1500022.0,42.91,43.12,42.33,42.8,1500022.0
2017-06-02 09:50:00,42.8,42.87,41.65,41.69,1165108.0,42.8,42.87,41.65,41.69,1165108.0
2017-06-02 10:00:00,41.7,42.08,41.52,41.93,904631.0,41.7,42.08,41.52,41.93,904631.0
2017-06-02 10:10:00,41.9,42.48,41.87,42.36,779162.0,41.9,42.48,41.87,42.36,779162.0
2017-06-02 10:20:00,42.36,42.57,42.05,42.22,727642.0,42.36,42.57,42.05,42.22,727642.0
2017-06-02 10:30:00,42.19,42.65,42.18,42.35,502080.0,42.19,42.65,42.18,42.35,502080.0
2017-06-02 10:40:00,42.32,42.73,42.27,42.43,355201.0,42.32,42.73,42.27,42.43,355201.0
2017-06-02 10:50:00,42.44,42.73,42.41,42.56,225952.0,42.44,42.73,42.41,42.56,225952.0
2017-06-02 11:00:00,42.56,42.63,42.06,42.2,320172.0,42.56,42.63,42.06,42.2,320172.0
2017-06-02 11:10:00,42.21,42.67,42.19,42.66,260026.0,42.21,42.67,42.19,42.66,260026.0
2017-06-02 11:20:00,42.66,42.99,42.66,42.8,435304.0,42.66,42.99,42.66,42.8,435304.0
2017-06-02 11:30:00,42.8,43.0,42.59,42.7,254997.0,42.8,43.0,42.59,42.7,254997.0
2017-06-02 11:40:00,42.67,42.7,42.55,42.6,161735.0,42.67,42.7,42.55,42.6,161735.0
2017-06-02 11:50:00,42.62,42.65,42.4,42.46,168713.0,42.62,42.65,42.4,42.46,168713.0
2017-06-02 12:00:00,42.47,42.62,42.42,42.47,194397.0,42.47,42.62,42.42,42.47,194397.0
2017-06-02 12:10:00,42.47,42.47,42.16,42.34,229300.0,42.47,42.47,42.16,42.34,229300.0
2017-06-02 12:20:00,42.34,42.69,42.31,42.58,200342.0,42.34,42.69,42.31,42.58,200342.0
2017-06-02 12:30:00,42.58,42.7,42.34,42.56,192519.0,42.58,42.7,42.34,42.56,192519.0
2017-06-02 12:40:00,42.56,42.6,42.2,42.3,190353.0,42.56,42.6,42.2,42.3,190353.0
2017-06-02 12:50:00,42.3,42.32,41.95,42.02,325303.0,42.3,42.32,41.95,42.02,325303.0
2017-06-02 13:00:00,42.02,42.2,41.95,42.02,268425.0,42.02,42.2,41.95,42.02,268425.0
2017-06-02 13:10:00,42.02,42.11,41.77,41.79,244544.0,42.02,42.11,41.77,41.79,244544.0
2017-06-02 13:20:00,41.79,42.0,41.75,41.82,320256.0,41.79,42.0,41.75,41.82,320256.0
2017-06-02 13:30:00,41.82,41.91,41.75,41.75,196924.0,41.82,41.91,41.75,41.75,196924.0
2017-06-02 13:40:00,41.76,41.98,41.64,41.9,455390.0,41.76,41.98,41.64,41.9,455390.0
2017-06-02 13:50:00,41.89,41.92,41.6,41.6,247292.0,41.89,41.92,41.6,41.6,247292.0
2017-06-02 14:00:00,41.61,41.79,41.54,41.73,225149.0,41.61,41.79,41.54,41.73,225149.0
2017-06-02 14:10:00,41.74,42.09,41.73,42.04,249425.0,41.74,42.09,41.73,42.04,249425.0
2017-06-02 14:20:00,42.07,42.49,42.03,42.16,432820.0,42.07,42.49,42.03,42.16,432820.0
2017-06-02 14:30:00,42.17,42.3,42.05,42.27,123630.0,42.17,42.3,42.05,42.27,123630.0
2017-06-02 14:40:00,42.27,42.48,42.23,42.41,167775.0,42.27,42.48,42.23,42.41,167775.0
2017-06-02 14:50:00,42.4,42.45,42.15,42.15,165985.0,42.4,42.45,42.15,42.15,165985.0
2017-06-02 15:00:00,42.17,42.24,42.0,42.23,181471.0,42.17,42.24,42.0,42.23,181471.0
2017-06-02 15:10:00,42.21,42.35,42.17,42.23,186459.0,42.21,42.35,42.17,42.23,186459.0
2017-06-02 15:20:00,42.23,42.33,42.19,42.22,192712.0,42.23,42.33,42.19,42.22,192712.0
2017-06-02 15:30:00,42.21,42.21,41.8,42.03,438517.0,42.21,42.21,41.8,42.03,438517.0
2017-06-02 15:40:00,42.04,42.59,41.88,42.48,652487.0,42.04,42.59,41.88,42.48,652487.0
2017-06-02 15:50:00,42.5,43.0,42.35,42.6,1095196.0,42.5,43.0,42.35,42.6,1095196.0
2017-06-05 09:30:00,42.5,43.65,42.2,43.45,479276.0,42.5,43.65,42.2,43.45,479276.0
2017-06-05 09:40:00,43.38,43.94,43.38,43.77,405183.0,43.38,43.94,43.38,43.77,405183.0
2017-06-05 09:50:00,43.76,43.79,43.14,43.33,227955.0,43.76,43.79,43.14,43.33,227955.0
2017-06-05 10:00:00,43.34,43.87,42.74,42.92,292247.0,43.34,43.87,42.74,42.92,292247.0
2017-06-05 10:10:00,42.91,43.05,42.53,42.56,167988.0,42.91,43.05,42.53,42.56,167988.0
2017-06-05 10:20:00,42.57,43.0,42.25,42.96,142428.0,42.57,43.0,42.25,42.96,142428.0
2017-06-05 10:30:00,42.95,43.0,42.87,42.95,153696.0,42.95,43.0,42.87,42.95,153696.0
2017-06-05 10:40:00,42.96,43.45,42.94,43.37,153474.0,42.96,43.45,42.94,43.37,153474.0
2017-06-05 10:50:00,43.38,43.57,43.21,43.48,191380.0,43.38,43.57,43.21,43.48,191380.0
2017-06-05 11:00:00,43.48,43.71,43.24,43.3,131568.0,43.48,43.71,43.24,43.3,131568.0
2017-06-05 11:10:00,43.31,43.72,43.31,43.63,87707.0,43.31,43.72,43.31,43.63,87707.0
2017-06-05 11:20:00,43.65,43.69,43.34,43.53,65639.0,43.65,43.69,43.34,43.53,65639.0
2017-06-05 11:30:00,43.55,43.64,43.47,43.63,69715.0,43.55,43.64,43.47,43.63,69715.0
2017-06-05 11:40:00,43.63,43.63,43.39,43.44,37566.0,43.63,43.63,43.39,43.44,37566.0
2017-06-05 11:50:00,43.45,43.68,43.45,43.51,77047.0,43.45,43.68,43.45,43.51,77047.0
2017-06-05 12:00:00,43.53,43.53,43.02,43.08,55161.0,43.53,43.53,43.02,43.08,55161.0
2017-06-05 12:10:00,43.12,43.69,43.09,43.66,50053.0,43.12,43.69,43.09,43.66,50053.0
2017-06-05 12:20:00,43.67,43.71,43.53,43.69,78649.0,43.67,43.71,43.53,43.69,78649.0
2017-06-05 12:30:00,43.69,44.46,43.68,44.24,246753.0,43.69,44.46,43.68,44.24,246753.0
2017-06-05 12:40:00,44.22,44.33,44.05,44.28,61316.0,44.22,44.33,44.05,44.28,61316.0
2017-06-05 12:50:00,44.28,44.28,43.79,43.91,70478.0,44.28,44.28,43.79,43.91,70478.0
2017-06-05 13:00:00,43.93,44.17,43.89,44.09,33751.0,43.93,44.17,43.89,44.09,33751.0
2017-06-05 13:10:00,44.09,44.11,43.82,43.92,50654.0,44.09,44.11,43.82,43.92,50654.0
2017-06-05 13:20:00,43.91,44.35,43.89,44.33,77981.0,43.91,44.35,43.89,44.33,77981.0
2017-06-05 13:30:00,44.33,44.5,44.12,44.34,132457.0,44.33,44.5,44.12,44.34,132457.0
2017-06-05 13:40:00,44.35,44.35,43.81,43.87,49819.0,44.35,44.35,43.81,43.87,49819.0
2017-06-05 13:50:00,43.87,44.21,43.84,44.12,99575.0,43.87,44.21,43.84,44.12,99575.0
2017-06-05 14:00:00,44.11,44.18,43.96,44.02,49452.0,44.11,44.18,43.96,44.02,49452.0
2017-06-05 14:10:00,44.02,44.24,43.96,44.23,58429.0,44.02,44.24,43.96,44.23,58429.0
2017-06-05 14:20:00,44.23,44.74,44.21,44.53,118369.0,44.23,44.74,44.21,44.53,118369.0
2017-06-05 14:30:00,44.56,44.74,44.44,44.65,114509.0,44.56,44.74,44.44,44.65,114509.0
2017-06-05 14:40:00,44.66,44.95,44.65,44.91,177098.0,44.66,44.95,44.65,44.91,177098.0
2017-06-05 14:50:00,44.91,45.24,44.9,45.22,180979.0,44.91,45.24,44.9,45.22,180979.0
2017-06-05 15:00:00,45.24,45.39,44.96,45.35,137853.0,45.24,45.39,44.96,45.35,137853.0
2017-06-05 15:10:00,45.37,45.86,45.36,45.53,281695.0,45.37,45.86,45.36,45.53,281695.0
2017-06-05 15:20:00,45.55,45.55,44.92,45.04,188774.0,45.55,45.55,44.92,45.04,188774.0
2017-06-05 15:30:00,45.06,45.95,45.06,45.86,298506.0,45.06,45.95,45.06,45.86,298506.0
2017-06-05 15:40:00,45.86,46.19,45.61,46.05,375282.0,45.86,46.19,45.61,46.05,375282.0
2017-06-05 15:50:00,46.05,46.09,45.65,45.82,436770.0,46.05,46.09,45.65,45.82,436770.0
2017-06-06 09:30:00,45.55,46.23,45.3,45.84,168042.0,45.55,46.23,45.3,45.84,168042.0
2017-06-06 09:40:00,45.84,45.99,45.05,45.64,142290.0,45.84,45.99,45.05,45.64,142290.0
2017-06-06 09:50:00,45.62,45.63,45.0,45.24,129161.0,45.62,45.63,45.0,45.24,129161.0
2017-06-06 10:00:00,45.33,46.25,45.33,46.16,155735.0,45.33,46.25,45.33,46.16,155735.0
2017-06-06 10:10:00,46.22,46.87,46.06,46.58,305314.0,46.22,46.87,46.06,46.58,305314.0
2017-06-06 10:20:00,46.59,47.14,46.23,46.62,197110.0,46.59,47.14,46.23,46.62,197110.0
2017-06-06 10:30:00,46.67,47.15,46.6,46.88,126792.0,46.67,47.15,46.6,46.88,126792.0
2017-06-06 10:40:00,46.89,47.02,46.49,46.49,136738.0,46.89,47.02,46.49,46.49,136738.0
2017-06-06 10:50:00,46.49,46.5,46.01,46.33,134104.0,46.49,46.5,46.01,46.33,134104.0
2017-06-06 11:00:00,46.31,46.33,46.0,46.07,80067.0,46.31,46.33,46.0,46.07,80067.0
2017-06-06 11:10:00,46.07,46.14,45.53,45.53,83165.0,46.07,46.14,45.53,45.53,83165.0
2017-06-06 11:20:00,45.52,45.84,45.52,45.61,61231.0,45.52,45.84,45.52,45.61,61231.0
2017-06-06 11:30:00,45.61,45.93,45.58,45.93,65680.0,45.61,45.93,45.58,45.93,65680.0
2017-06-06 11:40:00,45.93,46.3,45.91,46.01,121394.0,45.93,46.3,45.91,46.01,121394.0
2017-06-06 11:50:00,46.02,46.13,45.76,46.11,64193.0,46.02,46.13,45.76,46.11,64193.0
2017-06-06 12:00:00,46.1,46.35,46.06,46.09,70486.0,46.1,46.35,46.06,46.09,70486.0
2017-06-06 12:10:00,46.09,46.48,46.09,46.3,96297.0,46.09,46.48,46.09,46.3,96297.0
2017-06-06 12:20:00,46.3,46.64,46.3,46.5,76831.0,46.3,46.64,46.3,46.5,76831.0
2017-06-06 12:30:00,46.52,46.74,46.49,46.63,50162.0,46.52,46.74,46.49,46.63,50162.0
2017-06-06 12:40:00,46.66,46.84,46.47,46.61,84270.0,46.66,46.84,46.47,46.61,84270.0
2017-06-06 12:50:00,46.59,46.75,46.51,46.55,74811.0,46.59,46.75,46.51,46.55,74811.0
2017-06-06 13:00:00,46.53,46.57,46.29,46.36,30350.0,46.53,46.57,46.29,46.36,30350.0
2017-06-06 13:10:00,46.36,46.6,46.34,46.47,41187.0,46.36,46.6,46.34,46.47,41187.0
2017-06-06 13:20:00,46.51,46.65,46.47,46.47,69096.0,46.51,46.65,46.47,46.47,69096.0
2017-06-06 13:30:00,46.49,46.5,46.26,46.32,75707.0,46.49,46.5,46.26,46.32,75707.0
2017-06-06 13:40:00,46.33,46.35,46.09,46.18,41540.0,46.33,46.35,46.09,46.18,41540.0
2017-06-06 13:50:00,46.19,46.26,46.05,46.16,56641.0,46.19,46.26,46.05,46.16,56641.0
2017-06-06 14:00:00,46.18,46.21,45.86,45.95,36663.0,46.18,46.21,45.86,45.95,36663.0
2017-06-06 14:10:00,45.96,46.15,45.77,46.14,83623.0,45.96,46.15,45.77,46.14,83623.0
2017-06-06 14:20:00,46.15,46.44,46.15,46.4,65803.0,46.15,46.44,46.15,46.4,65803.0
2017-06-06 14:30:00,46.42,46.66,46.35,46.62,72782.0,46.42,46.66,46.35,46.62,72782.0
2017-06-06 14:40:00,46.63,46.74,46.41,46.41,47352.0,46.63,46.74,46.41,46.41,47352.0
2017-06-06 14:50:00,46.38,46.45,46.26,46.34,58684.0,46.38,46.45,46.26,46.34,58684.0
2017-06-06 15:00:00,46.35,46.39,45.9,45.92,94681.0,46.35,46.39,45.9,45.92,94681.0
2017-06-06 15:10:00,45.93,46.07,45.82,46.06,90286.0,45.93,46.07,45.82,46.06,90286.0
2017-06-06 15:20:00,46.06,46.18,45.87,45.94,86542.0,46.06,46.18,45.87,45.94,86542.0
2017-06-06 15:30:00,45.93,45.93,45.62,45.76,125587.0,45.93,45.93,45.62,45.76,125587.0
2017-06-06 15:40:00,45.76,45.87,45.66,45.69,158610.0,45.76,45.87,45.66,45.69,158610.0
2017-06-06 15:50:00,45.7,45.7,45.41,45.49,248343.0,45.7,45.7,45.41,45.49,248343.0
2017-06-07 09:30:00,45.73,47.27,45.73,46.59,242361.0,45.73,47.27,45.73,46.59,242361.0
2017-06-07 09:40:00,46.54,46.75,46.18,46.43,150193.0,46.54,46.75,46.18,46.43,150193.0
2017-06-07 09:50:00,46.4,46.54,46.03,46.54,114329.0,46.4,46.54,46.03,46.54,114329.0
2017-06-07 10:00:00,46.55,46.69,45.86,46.13,135741.0,46.55,46.69,45.86,46.13,135741.0
2017-06-07 10:10:00,46.09,46.32,45.69,46.21,117867.0,46.09,46.32,45.69,46.21,117867.0
2017-06-07 10:20:00,46.21,46.55,46.18,46.47,80058.0,46.21,46.55,46.18,46.47,80058.0
2017-06-07 10:30:00,46.48,46.52,46.12,46.28,80898.0,46.48,46.52,46.12,46.28,80898.0
2017-06-07 10:40:00,46.24,46.33,46.08,46.17,61190.0,46.24,46.33,46.08,46.17,61190.0
2017-06-07 10:50:00,46.2,46.65,46.08,46.65,72686.0,46.2,46.65,46.08,46.65,72686.0
2017-06-07 11:00:00,46.65,46.69,46.46,46.5,55390.0,46.65,46.69,46.46,46.5,55390.0
2017-06-07 11:10:00,46.51,46.64,46.21,46.21,53364.0,46.51,46.64,46.21,46.21,53364.0
2017-06-07 11:20:00,46.23,46.36,46.13,46.26,29785.0,46.23,46.36,46.13,46.26,29785.0
2017-06-07 11:30:00,46.23,46.56,46.23,46.55,52895.0,46.23,46.56,46.23,46.55,52895.0
2017-06-07 11:40:00,46.57,46.65,46.47,46.6,48153.0,46.57,46.65,46.47,46.6,48153.0
2017-06-07 11:50:00,46.6,46.76,46.55,46.67,64939.0,46.6,46.76,46.55,46.67,64939.0
2017-06-07 12:00:00,46.68,46.68,46.32,46.32,32892.0,46.68,46.68,46.32,46.32,32892.0
2017-06-07 12:10:00,46.32,46.38,46.27,46.35,40998.0,46.32,46.38,46.27,46.35,40998.0
2017-06-07 12:20:00,46.34,46.57,46.26,46.53,44227.0,46.34,46.57,46.26,46.53,44227.0
2017-06-07 12:30:00,46.51,46.8,46.5,46.78,60913.0,46.51,46.8,46.5,46.78,60913.0
2017-06-07 12:40:00,46.8,46.97,46.66,46.69,67439.0,46.8,46.97,46.66,46.69,67439.0
2017-06-07 12:50:00,46.72,46.74,46.58,46.65,49183.0,46.72,46.74,46.58,46.65,49183.0
2017-06-07 13:00:00,46.65,46.9,46.64,46.8,58008.0,46.65,46.9,46.64,46.8,58008.0
2017-06-07 13:10:00,46.76,46.82,46.56,46.57,60430.0,46.76,46.82,46.56,46.57,60430.0
2017-06-07 13:20:00,46.56,46.7,46.46,46.66,20350.0,46.56,46.7,46.46,46.66,20350.0
2017-06-07 13:30:00,46.67,46.92,46.67,46.86,35358.0,46.67,46.92,46.67,46.86,35358.0
2017-06-07 13:40:00,46.9,46.94,46.73,46.73,30984.0,46.9,46.94,46.73,46.73,30984.0
2017-06-07 13:50:00,46.75,46.78,46.64,46.64,24467.0,46.75,46.78,46.64,46.64,24467.0
2017-06-07 14:00:00,46.66,46.69,46.56,46.6,26469.0,46.66,46.69,46.56,46.6,26469.0
2017-06-07 14:10:00,46.59,46.75,46.58,46.68,33697.0,46.59,46.75,46.58,46.68,33697.0
2017-06-07 14:20:00,46.7,46.74,46.66,46.71,41711.0,46.7,46.74,46.66,46.71,41711.0
2017-06-07 14:30:00,46.72,47.0,46.7,46.99,87254.0,46.72,47.0,46.7,46.99,87254.0
2017-06-07 14:40:00,46.99,47.15,46.91,47.03,102391.0,46.99,47.15,46.91,47.03,102391.0
2017-06-07 14:50:00,47.03,47.11,46.99,47.04,51727.0,47.03,47.11,46.99,47.04,51727.0
2017-06-07 15:00:00,47.05,47.1,46.96,47.02,61280.0,47.05,47.1,46.96,47.02,61280.0
2017-06-07 15:10:00,47.02,47.04,46.87,47.0,53195.0,47.02,47.04,46.87,47.0,53195.0
2017-06-07 15:20:00,46.99,47.02,46.8,46.95,60181.0,46.99,47.02,46.8,46.95,60181.0
2017-06-07 15:30:00,46.96,47.02,46.83,46.87,108835.0,46.96,47.02,46.83,46.87,108835.0
2017-06-07 15:40:00,46.87,47.02,46.85,46.97,118256.0,46.87,47.02,46.85,46.97,118256.0
2017-06-07 15:50:00,46.96,47.0,46.79,46.99,155269.0,46.96,47.0,46.79,46.99,155269.0
2017-06-08 09:30:00,47.49,48.95,47.38,48.92,203680.0,47.49,48.95,47.38,48.92,203680.0
2017-06-08 09:40:00,48.91,49.94,48.8,48.94,253811.0,48.91,49.94,48.8,48.94,253811.0
2017-06-08 09:50:00,48.94,49.06,48.5,49.06,178888.0,48.94,49.06,48.5,49.06,178888.0
2017-06-08 10:00:00,49.17,49.9,48.96,49.0,188709.0,49.17,49.9,48.96,49.0,188709.0
2017-06-08 10:10:00,49.05,49.22,48.83,48.98,95092.0,49.05,49.22,48.83,48.98,95092.0
2017-06-08 10:20:00,48.98,49.0,48.37,48.87,51450.0,48.98,49.0,48.37,48.87,51450.0
2017-06-08 10:30:00,48.87,49.25,48.87,49.03,80037.0,48.87,49.25,48.87,49.03,80037.0
2017-06-08 10:40:00,49.02,49.48,48.96,49.37,54812.0,49.02,49.48,48.96,49.37,54812.0
2017-06-08 10:50:00,49.36,49.43,49.15,49.3,34668.0,49.36,49.43,49.15,49.3,34668.0
2017-06-08 11:00:00,49.33,49.52,49.09,49.09,58729.0,49.33,49.52,49.09,49.09,58729.0
2017-06-08 11:10:00,49.09,49.42,49.07,49.42,23366.0,49.09,49.42,49.07,49.42,23366.0
2017-06-08 11:20:00,49.46,49.63,49.22,49.59,67877.0,49.46,49.63,49.22,49.59,67877.0
2017-06-08 11:30:00,49.61,50.25,49.38,49.92,128317.0,49.61,50.25,49.38,49.92,128317.0
2017-06-08 11:40:00,49.92,50.65,49.92,50.54,120626.0,49.92,50.65,49.92,50.54,120626.0
2017-06-08 11:50:00,50.58,50.95,50.51,50.78,159926.0,50.58,50.95,50.51,50.78,159926.0
2017-06-08 12:00:00,50.79,50.9,50.24,50.34,157568.0,50.79,50.9,50.24,50.34,157568.0
2017-06-08 12:10:00,50.36,50.81,50.07,50.15,156956.0,50.36,50.81,50.07,50.15,156956.0
2017-06-08 12:20:00,50.1,50.29,50.06,50.06,65681.0,50.1,50.29,50.06,50.06,65681.0
2017-06-08 12:30:00,50.05,50.29,50.04,50.28,27545.0,50.05,50.29,50.04,50.28,27545.0
2017-06-08 12:40:00,50.28,50.29,49.93,50.06,52395.0,50.28,50.29,49.93,50.06,52395.0
2017-06-08 12:50:00,50.1,50.78,50.1,50.78,72947.0,50.1,50.78,50.1,50.78,72947.0
2017-06-08 13:00:00,50.78,50.99,50.35,50.39,75417.0,50.78,50.99,50.35,50.39,75417.0
2017-06-08 13:10:00,50.4,50.4,49.69,49.7,86360.0,50.4,50.4,49.69,49.7,86360.0
2017-06-08 13:20:00,49.67,50.34,49.64,50.23,66185.0,49.67,50.34,49.64,50.23,66185.0
2017-06-08 13:30:00,50.24,50.77,50.21,50.65,76288.0,50.24,50.77,50.21,50.65,76288.0
2017-06-08 13:40:00,50.68,50.69,50.42,50.42,31951.0,50.68,50.69,50.42,50.42,31951.0
2017-06-08 13:50:00,50.44,50.7,50.3,50.56,45820.0,50.44,50.7,50.3,50.56,45820.0
2017-06-08 14:00:00,50.62,50.67,50.13,50.41,65228.0,50.62,50.67,50.13,50.41,65228.0
2017-06-08 14:10:00,50.42,50.48,50.23,50.29,45116.0,50.42,50.48,50.23,50.29,45116.0
2017-06-08 14:20:00,50.31,50.38,50.19,50.33,47313.0,50.31,50.38,50.19,50.33,47313.0
2017-06-08 14:30:00,50.33,50.79,50.23,50.73,81300.0,50.33,50.79,50.23,50.73,81300.0
2017-06-08 14:40:00,50.75,50.78,50.05,50.2,81938.0,50.75,50.78,50.05,50.2,81938.0
2017-06-08 14:50:00,50.2,50.28,49.97,49.98,45036.0,50.2,50.28,49.97,49.98,45036.0
2017-06-08 15:00:00,49.98,50.11,49.64,49.83,111125.0,49.98,50.11,49.64,49.83,111125.0
2017-06-08 15:10:00,49.81,49.82,49.47,49.49,55813.0,49.81,49.82,49.47,49.49,55813.0
2017-06-08 15:20:00,49.49,49.59,49.42,49.5,66261.0,49.49,49.59,49.42,49.5,66261.0
2017-06-08 15:30:00,49.51,49.54,49.23,49.28,73394.0,49.51,49.54,49.23,49.28,73394.0
2017-06-08 15:40:00,49.29,49.54,49.28,49.51,118175.0,49.29,49.54,49.28,49.51,118175.0
2017-06-08 15:50:00,49.53,49.62,49.44,49.48,152273.0,49.53,49.62,49.44,49.48,152273.0
2017-06-09 09:30:00,49.53,49.96,49.34,49.77,56143.0,49.53,49.96,49.34,49.77,56143.0
2017-06-09 09:40:00,49.7,50.46,49.63,50.28,38152.0,49.7,50.46,49.63,50.28,38152.0
2017-06-09 09:50:00,50.29,50.34,49.85,49.93,25573.0,50.29,50.34,49.85,49.93,25573.0
2017-06-09 10:00:00,49.91,49.96,49.5,49.7,44532.0,49.91,49.96,49.5,49.7,44532.0
2017-06-09 10:10:00,49.7,49.98,49.52,49.91,26046.0,49.7,49.98,49.52,49.91,26046.0
2017-06-09 10:20:00,49.9,50.45,49.85,50.28,63483.0,49.9,50.45,49.85,50.28,63483.0
2017-06-09 10:30:00,50.28,50.4,50.2,50.4,18890.0,50.28,50.4,50.2,50.4,18890.0
2017-06-09 10:40:00,50.35,50.71,50.33,50.64,37789.0,50.35,50.71,50.33,50.64,37789.0
2017-06-09 10:50:00,50.6,50.6,50.42,50.45,28349.0,50.6,50.6,50.42,50.45,28349.0
2017-06-09 11:00:00,50.47,50.78,50.37,50.78,27603.0,50.47,50.78,50.37,50.78,27603.0
2017-06-09 11:10:00,50.76,50.98,50.75,50.77,37456.0,50.76,50.98,50.75,50.77,37456.0
2017-06-09 11:20:00,50.75,50.77,50.54,50.68,54445.0,50.75,50.77,50.54,50.68,54445.0
2017-06-09 11:30:00,50.67,50.84,50.65,50.77,38593.0,50.67,50.84,50.65,50.77,38593.0
2017-06-09 11:40:00,50.77,50.85,50.5,50.5,16548.0,50.77,50.85,50.5,50.5,16548.0
2017-06-09 11:50:00,50.48,50.51,50.31,50.31,16310.0,50.48,50.51,50.31,50.31,16310.0
2017-06-09 12:00:00,50.31,50.37,50.2,50.35,33401.0,50.31,50.37,50.2,50.35,33401.0
2017-06-09 12:10:00,50.33,50.33,50.16,50.2,29409.0,50.33,50.33,50.16,50.2,29409.0
2017-06-09 12:20:00,50.2,50.2,49.89,49.93,20924.0,50.2,50.2,49.89,49.93,20924.0
2017-06-09 12:30:00,49.95,50.2,49.9,50.09,15763.0,49.95,50.2,49.9,50.09,15763.0
2017-06-09 12:40:00,50.1,50.28,49.91,50.28,23400.0,50.1,50.28,49.91,50.28,23400.0
2017-06-09 12:50:00,50.31,50.82,50.29,50.75,34960.0,50.31,50.82,50.29,50.75,34960.0
2017-06-09 13:00:00,50.73,50.93,50.52,50.61,57495.0,50.73,50.93,50.52,50.61,57495.0
2017-06-09 13:10:00,50.59,50.76,50.46,50.68,30826.0,50.59,50.76,50.46,50.68,30826.0
2017-06-09 13:20:00,50.71,50.98,50.71,50.96,33520.0,50.71,50.98,50.71,50.96,33520.0
2017-06-09 13:30:00,50.97,51.16,50.94,50.96,44442.0,50.97,51.16,50.94,50.96,44442.0
2017-06-09 13:40:00,50.94,51.08,50.78,50.93,26110.0,50.94,51.08,50.78,50.93,26110.0
2017-06-09 13:50:00,50.93,51.13,50.93,51.05,24064.0,50.93,51.13,50.93,51.05,24064.0
2017-06-09 14:00:00,51.09,51.13,50.54,50.55,30384.0,51.09,51.13,50.54,50.55,30384.0
2017-06-09 14:10:00,50.58,50.75,50.44,50.55,27773.0,50.58,50.75,50.44,50.55,27773.0
2017-06-09 14:20:00,50.55,50.55,50.23,50.51,53248.0,50.55,50.55,50.23,50.51,53248.0
2017-06-09 14:30:00,50.51,50.6,50.3,50.36,35540.0,50.51,50.6,50.3,50.36,35540.0
2017-06-09 14:40:00,50.32,50.42,50.05,50.05,45344.0,50.32,50.42,50.05,50.05,45344.0
2017-06-09 14:50:00,50.06,50.1,49.8,50.0,60107.0,50.06,50.1,49.8,50.0,60107.0
2017-06-09 15:00:00,50.03,50.53,50.02,50.51,46368.0,50.03,50.53,50.02,50.51,46368.0
2017-06-09 15:10:00,50.53,50.85,50.53,50.84,36326.0,50.53,50.85,50.53,50.84,36326.0
2017-06-09 15:20:00,50.84,50.99,50.79,50.86,65618.0,50.84,50.99,50.79,50.86,65618.0
2017-06-09 15:30:00,50.91,50.91,50.54,50.68,57866.0,50.91,50.91,50.54,50.68,57866.0
2017-06-09 15:40:00,50.69,50.99,50.6,50.96,118465.0,50.69,50.99,50.6,50.96,118465.0
2017-06-09 15:50:00,50.96,50.97,50.67,50.76,106564.0,50.96,50.97,50.67,50.76,106564.0
2017-06-12 09:30:00,50.53,50.62,49.79,50.19,64126.0,50.53,50.62,49.79,50.19,64126.0
2017-06-12 09:40:00,50.13,50.17,49.6,50.12,68421.0,50.13,50.17,49.6,50.12,68421.0
2017-06-12 09:50:00,50.12,50.52,50.08,50.17,149467.0,50.12,50.52,50.08,50.17,149467.0
2017-06-12 10:00:00,50.25,50.43,50.09,50.23,47330.0,50.25,50.43,50.09,50.23,47330.0
2017-06-12 10:10:00,50.29,50.51,50.14,50.28,45189.0,50.29,50.51,50.14,50.28,45189.0
2017-06-12 10:20:00,50.3,51.24,50.26,51.24,57462.0,50.3,51.24,50.26,51.24,57462.0
2017-06-12 10:30:00,51.24,51.39,50.98,51.07,36673.0,51.24,51.39,50.98,51.07,36673.0
2017-06-12 10:40:00,51.09,51.53,50.97,51.46,62144.0,51.09,51.53,50.97,51.46,62144.0
2017-06-12 10:50:00,51.39,51.69,50.91,50.91,56208.0,51.39,51.69,50.91,50.91,56208.0
2017-06-12 11:00:00,50.97,51.04,50.24,50.4,53063.0,50.97,51.04,50.24,50.4,53063.0
2017-06-12 11:10:00,50.4,50.62,50.26,50.49,18371.0,50.4,50.62,50.26,50.49,18371.0
2017-06-12 11:20:00,50.59,50.81,50.51,50.55,23148.0,50.59,50.81,50.51,50.55,23148.0
2017-06-12 11:30:00,50.53,50.73,50.48,50.54,28924.0,50.53,50.73,50.48,50.54,28924.0
2017-06-12 11:40:00,50.54,50.79,50.39,50.7,48135.0,50.54,50.79,50.39,50.7,48135.0
2017-06-12 11:50:00,50.72,50.75,50.52,50.61,19114.0,50.72,50.75,50.52,50.61,19114.0
2017-06-12 12:00:00,50.68,50.68,50.46,50.53,38371.0,50.68,50.68,50.46,50.53,38371.0
2017-06-12 12:10:00,50.57,50.58,50.38,50.4,21515.0,50.57,50.58,50.38,50.4,21515.0
2017-06-12 12:20:00,50.44,50.65,50.42,50.65,15904.0,50.44,50.65,50.42,50.65,15904.0
2017-06-12 12:30:00,50.65,50.8,50.54,50.7,24875.0,50.65,50.8,50.54,50.7,24875.0
2017-06-12 12:40:00,50.71,50.75,50.63,50.68,13321.0,50.71,50.75,50.63,50.68,13321.0
2017-06-12 12:50:00,50.68,50.94,50.6,50.8,28332.0,50.68,50.94,50.6,50.8,28332.0
2017-06-12 13:00:00,50.81,50.97,50.78,50.78,21400.0,50.81,50.97,50.78,50.78,21400.0
2017-06-12 13:10:00,50.76,51.06,50.7,51.0,26881.0,50.76,51.06,50.7,51.0,26881.0
2017-06-12 13:20:00,50.99,51.1,50.95,51.1,21026.0,50.99,51.1,50.95,51.1,21026.0
2017-06-12 13:30:00,51.11,51.3,51.03,51.24,53252.0,51.11,51.3,51.03,51.24,53252.0
2017-06-12 13:40:00,51.24,51.33,51.19,51.27,25886.0,51.24,51.33,51.19,51.27,25886.0
2017-06-12 13:50:00,51.27,51.46,51.27,51.43,38324.0,51.27,51.46,51.27,51.43,38324.0
2017-06-12 14:00:00,51.43,51.82,51.43,51.58,64326.0,51.43,51.82,51.43,51.58,64326.0
2017-06-12 14:10:00,51.58,51.78,51.5,51.77,45632.0,51.58,51.78,51.5,51.77,45632.0
2017-06-12 14:20:00,51.77,51.78,51.43,51.52,36740.0,51.77,51.78,51.43,51.52,36740.0
2017-06-12 14:30:00,51.52,51.93,51.44,51.9,78827.0,51.52,51.93,51.44,51.9,78827.0
2017-06-12 14:40:00,51.9,51.9,51.05,51.08,93711.0,51.9,51.9,51.05,51.08,93711.0
2017-06-12 14:50:00,51.1,51.35,51.04,51.14,32553.0,51.1,51.35,51.04,51.14,32553.0
2017-06-12 15:00:00,51.16,51.3,51.12,51.23,41413.0,51.16,51.3,51.12,51.23,41413.0
2017-06-12 15:10:00,51.28,51.42,51.19,51.3,39973.0,51.28,51.42,51.19,51.3,39973.0
2017-06-12 15:20:00,51.3,51.5,51.26,51.34,79198.0,51.3,51.5,51.26,51.34,79198.0
2017-06-12 15:30:00,51.35,51.69,51.33,51.67,105584.0,51.35,51.69,51.33,51.67,105584.0
2017-06-12 15:40:00,51.69,51.7,51.4,51.48,184439.0,51.69,51.7,51.4,51.48,184439.0
2017-06-12 15:50:00,51.49,51.55,51.38,51.51,150969.0,51.49,51.55,51.38,51.51,150969.0
2017-06-13 09:30:00,51.5,52.59,51.5,52.34,92806.0,51.5,52.59,51.5,52.34,92806.0
2017-06-13 09:40:00,52.34,52.34,51.61,51.62,73572.0,52.34,52.34,51.61,51.62,73572.0
2017-06-13 09:50:00,51.65,52.01,51.49,51.95,47502.0,51.65,52.01,51.49,51.95,47502.0
2017-06-13 10:00:00,52.0,52.11,51.65,52.1,58058.0,52.0,52.11,51.65,52.1,58058.0
2017-06-13 10:10:00,52.1,52.25,51.99,52.25,33470.0,52.1,52.25,51.99,52.25,33470.0
2017-06-13 10:20:00,52.25,52.36,52.02,52.11,38728.0,52.25,52.36,52.02,52.11,38728.0
2017-06-13 10:30:00,52.14,52.31,51.95,52.31,37337.0,52.14,52.31,51.95,52.31,37337.0
2017-06-13 10:40:00,52.37,52.37,52.16,52.17,16929.0,52.37,52.37,52.16,52.17,16929.0
2017-06-13 10:50:00,52.22,52.24,51.95,52.0,38664.0,52.22,52.24,51.95,52.0,38664.0
2017-06-13 11:00:00,52.03,52.45,51.99,52.17,147885.0,52.03,52.45,51.99,52.17,147885.0
2017-06-13 11:10:00,52.13,52.3,51.95,52.09,42912.0,52.13,52.3,51.95,52.09,42912.0
2017-06-13 11:20:00,52.1,52.15,51.99,52.13,11800.0,52.1,52.15,51.99,52.13,11800.0
2017-06-13 11:30:00,52.12,52.25,52.02,52.25,25538.0,52.12,52.25,52.02,52.25,25538.0
2017-06-13 11:40:00,52.23,52.28,52.06,52.11,23890.0,52.23,52.28,52.06,52.11,23890.0
2017-06-13 11:50:00,52.09,52.2,52.06,52.15,17669.0,52.09,52.2,52.06,52.15,17669.0
2017-06-13 12:00:00,52.13,52.24,52.07,52.23,11037.0,52.13,52.24,52.07,52.23,11037.0
2017-06-13 12:10:00,52.23,52.25,52.11,52.12,19615.0,52.23,52.25,52.11,52.12,19615.0
2017-06-13 12:20:00,52.15,52.17,52.03,52.16,16195.0,52.15,52.17,52.03,52.16,16195.0
2017-06-13 12:30:00,52.14,52.23,52.03,52.2,23681.0,52.14,52.23,52.03,52.2,23681.0
2017-06-13 12:40:00,52.17,52.38,52.14,52.29,21308.0,52.17,52.38,52.14,52.29,21308.0
2017-06-13 12:50:00,52.33,52.49,52.3,52.38,22311.0,52.33,52.49,52.3,52.38,22311.0
2017-06-13 13:00:00,52.26,52.28,51.86,52.14,59163.0,52.26,52.28,51.86,52.14,59163.0
2017-06-13 13:10:00,52.1,52.29,52.1,52.25,13302.0,52.1,52.29,52.1,52.25,13302.0
2017-06-13 13:20:00,52.24,52.38,52.21,52.32,15730.0,52.24,52.38,52.21,52.32,15730.0
2017-06-13 13:30:00,52.33,52.45,52.3,52.43,20159.0,52.33,52.45,52.3,52.43,20159.0
2017-06-13 13:40:00,52.4,52.4,52.31,52.39,7679.0,52.4,52.4,52.31,52.39,7679.0
2017-06-13 13:50:00,52.39,52.48,52.37,52.38,10039.0,52.39,52.48,52.37,52.38,10039.0
2017-06-13 14:00:00,52.39,52.43,52.35,52.43,21128.0,52.39,52.43,52.35,52.43,21128.0
2017-06-13 14:10:00,52.41,52.45,52.35,52.4,18158.0,52.41,52.45,52.35,52.4,18158.0
2017-06-13 14:20:00,52.41,52.41,52.25,52.3,12128.0,52.41,52.41,52.25,52.3,12128.0
2017-06-13 14:30:00,52.3,52.31,52.13,52.17,14015.0,52.3,52.31,52.13,52.17,14015.0
2017-06-13 14:40:00,52.18,52.25,52.15,52.18,14817.0,52.18,52.25,52.15,52.18,14817.0
2017-06-13 14:50:00,52.18,52.27,52.15,52.26,13768.0,52.18,52.27,52.15,52.26,13768.0
2017-06-13 15:00:00,52.25,52.44,52.25,52.42,30685.0,52.25,52.44,52.25,52.42,30685.0
2017-06-13 15:10:00,52.42,52.47,52.25,52.27,131785.0,52.42,52.47,52.25,52.27,131785.0
2017-06-13 15:20:00,52.27,52.3,52.15,52.15,76643.0,52.27,52.3,52.15,52.15,76643.0
2017-06-13 15:30:00,52.17,52.2,52.05,52.05,38973.0,52.17,52.2,52.05,52.05,38973.0
2017-06-13 15:40:00,52.06,52.23,52.05,52.18,34033.0,52.06,52.23,52.05,52.18,34033.0
2017-06-13 15:50:00,52.18,52.19,52.05,52.18,53620.0,52.18,52.19,52.05,52.18,53620.0
2017-06-14 09:30:00,52.55,52.77,52.28,52.38,86905.0,52.55,52.77,52.28,52.38,86905.0
2017-06-14 09:40:00,52.4,52.58,52.1,52.54,55909.0,52.4,52.58,52.1,52.54,55909.0
2017-06-14 09:50:00,52.59,52.6,52.25,52.25,117022.0,52.59,52.6,52.25,52.25,117022.0
2017-06-14 10:00:00,52.33,52.53,52.1,52.43,45273.0,52.33,52.53,52.1,52.43,45273.0
2017-06-14 10:10:00,52.42,52.75,52.22,52.75,43558.0,52.42,52.75,52.22,52.75,43558.0
2017-06-14 10:20:00,52.75,52.75,52.5,52.64,15597.0,52.75,52.75,52.5,52.64,15597.0
2017-06-14 10:30:00,52.6,52.64,52.46,52.56,11797.0,52.6,52.64,52.46,52.56,11797.0
2017-06-14 10:40:00,52.59,52.7,52.5,52.52,24153.0,52.59,52.7,52.5,52.52,24153.0
2017-06-14 10:50:00,52.54,52.71,52.51,52.68,19687.0,52.54,52.71,52.51,52.68,19687.0
2017-06-14 11:00:00,52.7,52.75,52.55,52.62,39422.0,52.7,52.75,52.55,52.62,39422.0
2017-06-14 11:10:00,52.63,52.63,52.4,52.43,31738.0,52.63,52.63,52.4,52.43,31738.0
2017-06-14 11:20:00,52.44,52.68,52.44,52.61,20935.0,52.44,52.68,52.44,52.61,20935.0
2017-06-14 11:30:00,52.65,52.66,52.48,52.58,29777.0,52.65,52.66,52.48,52.58,29777.0
2017-06-14 11:40:00,52.58,52.63,52.5,52.54,38109.0,52.58,52.63,52.5,52.54,38109.0
2017-06-14 11:50:00,52.54,52.77,52.5,52.75,61282.0,52.54,52.77,52.5,52.75,61282.0
2017-06-14 12:00:00,52.74,52.8,52.55,52.63,26724.0,52.74,52.8,52.55,52.63,26724.0
2017-06-14 12:10:00,52.69,52.73,52.6,52.62,72974.0,52.69,52.73,52.6,52.62,72974.0
2017-06-14 12:20:00,52.65,52.86,52.63,52.77,61500.0,52.65,52.86,52.63,52.77,61500.0
2017-06-14 12:30:00,52.75,52.81,52.63,52.67,32816.0,52.75,52.81,52.63,52.67,32816.0
2017-06-14 12:40:00,52.68,52.85,52.68,52.79,41822.0,52.68,52.85,52.68,52.79,41822.0
2017-06-14 12:50:00,52.79,52.81,52.68,52.75,46161.0,52.79,52.81,52.68,52.75,46161.0
2017-06-14 13:00:00,52.78,53.0,52.78,52.91,42762.0,52.78,53.0,52.78,52.91,42762.0
2017-06-14 13:10:00,52.93,53.0,52.86,52.86,27095.0,52.93,53.0,52.86,52.86,27095.0
2017-06-14 13:20:00,52.88,52.9,52.7,52.75,13537.0,52.88,52.9,52.7,52.75,13537.0
2017-06-14 13:30:00,52.75,53.22,52.72,53.18,69029.0,52.75,53.22,52.72,53.18,69029.0
2017-06-14 13:40:00,53.18,53.23,53.0,53.14,38787.0,53.18,53.23,53.0,53.14,38787.0
2017-06-14 13:50:00,53.19,53.2,53.0,53.03,15587.0,53.19,53.2,53.0,53.03,15587.0
2017-06-14 14:00:00,53.05,53.14,52.85,53.0,56783.0,53.05,53.14,52.85,53.0,56783.0
2017-06-14 14:10:00,53.05,53.17,52.96,53.11,25507.0,53.05,53.17,52.96,53.11,25507.0
2017-06-14 14:20:00,53.1,53.46,53.07,53.4,33953.0,53.1,53.46,53.07,53.4,33953.0
2017-06-14 14:30:00,53.4,53.41,53.07,53.11,24794.0,53.4,53.41,53.07,53.11,24794.0
2017-06-14 14:40:00,53.11,53.33,52.96,53.33,33341.0,53.11,53.33,52.96,53.33,33341.0
2017-06-14 14:50:00,53.28,53.77,53.17,53.71,69667.0,53.28,53.77,53.17,53.71,69667.0
2017-06-14 15:00:00,53.73,53.73,53.05,53.08,89139.0,53.73,53.73,53.05,53.08,89139.0
2017-06-14 15:10:00,53.11,53.25,53.04,53.21,53532.0,53.11,53.25,53.04,53.21,53532.0
2017-06-14 15:20:00,53.21,53.25,52.97,53.02,46489.0,53.21,53.25,52.97,53.02,46489.0
2017-06-14 15:30:00,53.02,53.28,52.95,53.25,66820.0,53.02,53.28,52.95,53.25,66820.0
2017-06-14 15:40:00,53.25,53.26,53.15,53.17,75871.0,53.25,53.26,53.15,53.17,75871.0
2017-06-14 15:50:00,53.18,53.18,53.04,53.18,64505.0,53.18,53.18,53.04,53.18,64505.0
2017-06-15 09:30:00,52.99,53.9,52.57,53.74,43495.0,52.99,53.9,52.57,53.74,43495.0
2017-06-15 09:40:00,53.74,53.83,53.41,53.83,16886.0,53.74,53.83,53.41,53.83,16886.0
2017-06-15 09:50:00,53.88,53.92,53.63,53.92,22094.0,53.88,53.92,53.63,53.92,22094.0
2017-06-15 10:00:00,53.87,54.26,53.73,54.26,58138.0,53.87,54.26,53.73,54.26,58138.0
2017-06-15 10:10:00,54.18,54.38,53.74,53.79,34497.0,54.18,54.38,53.74,53.79,34497.0
2017-06-15 10:20:00,53.79,54.27,53.55,54.24,44892.0,53.79,54.27,53.55,54.24,44892.0
2017-06-15 10:30:00,54.27,54.67,54.16,54.54,51738.0,54.27,54.67,54.16,54.54,51738.0
2017-06-15 10:40:00,54.54,54.6,53.7,53.75,90542.0,54.54,54.6,53.7,53.75,90542.0
2017-06-15 10:50:00,53.7,53.75,52.82,53.14,132859.0,53.7,53.75,52.82,53.14,132859.0
2017-06-15 11:00:00,53.1,53.26,52.99,53.07,30699.0,53.1,53.26,52.99,53.07,30699.0
2017-06-15 11:10:00,53.12,53.2,52.7,52.74,84907.0,53.12,53.2,52.7,52.74,84907.0
2017-06-15 11:20:00,52.71,53.19,52.49,52.92,108205.0,52.71,53.19,52.49,52.92,108205.0
2017-06-15 11:30:00,52.98,53.13,52.44,52.71,77227.0,52.98,53.13,52.44,52.71,77227.0
2017-06-15 11:40:00,52.76,53.04,52.47,52.99,68043.0,52.76,53.04,52.47,52.99,68043.0
2017-06-15 11:50:00,53.02,53.32,52.89,53.02,67188.0,53.02,53.32,52.89,53.02,67188.0
2017-06-15 12:00:00,53.04,53.11,52.84,52.99,94032.0,53.04,53.11,52.84,52.99,94032.0
2017-06-15 12:10:00,53.0,53.06,52.92,52.99,30640.0,53.0,53.06,52.92,52.99,30640.0
2017-06-15 12:20:00,52.97,53.26,52.93,53.14,43116.0,52.97,53.26,52.93,53.14,43116.0
2017-06-15 12:30:00,53.13,53.13,52.92,53.07,33064.0,53.13,53.13,52.92,53.07,33064.0
2017-06-15 12:40:00,53.07,53.08,52.94,53.05,67802.0,53.07,53.08,52.94,53.05,67802.0
2017-06-15 12:50:00,53.06,53.2,53.06,53.16,25161.0,53.06,53.2,53.06,53.16,25161.0
2017-06-15 13:00:00,53.16,53.57,53.1,53.47,69444.0,53.16,53.57,53.1,53.47,69444.0
2017-06-15 13:10:00,53.44,53.49,53.33,53.46,14600.0,53.44,53.49,53.33,53.46,14600.0
2017-06-15 13:20:00,53.46,53.47,53.29,53.41,19322.0,53.46,53.47,53.29,53.41,19322.0
2017-06-15 13:30:00,53.41,53.53,53.41,53.51,21129.0,53.41,53.53,53.41,53.51,21129.0
2017-06-15 13:40:00,53.51,53.52,53.29,53.31,18632.0,53.51,53.52,53.29,53.31,18632.0
2017-06-15 13:50:00,53.33,53.39,53.3,53.34,17381.0,53.33,53.39,53.3,53.34,17381.0
2017-06-15 14:00:00,53.32,53.44,53.3,53.31,27765.0,53.32,53.44,53.3,53.31,27765.0
2017-06-15 14:10:00,53.31,53.31,52.92,52.97,29352.0,53.31,53.31,52.92,52.97,29352.0
2017-06-15 14:20:00,52.96,53.09,52.93,53.0,18901.0,52.96,53.09,52.93,53.0,18901.0
2017-06-15 14:30:00,53.0,53.05,52.91,52.91,29325.0,53.0,53.05,52.91,52.91,29325.0
2017-06-15 14:40:00,52.93,52.94,52.8,52.8,22883.0,52.93,52.94,52.8,52.8,22883.0
2017-06-15 14:50:00,52.81,53.19,52.8,53.14,15867.0,52.81,53.19,52.8,53.14,15867.0
2017-06-15 15:00:00,53.19,53.49,53.19,53.4,29275.0,53.19,53.49,53.19,53.4,29275.0
2017-06-15 15:10:00,53.4,53.47,53.34,53.34,17395.0,53.4,53.47,53.34,53.34,17395.0
2017-06-15 15:20:00,53.38,53.49,53.35,53.41,38197.0,53.38,53.49,53.35,53.41,38197.0
2017-06-15 15:30:00,53.39,53.4,53.0,53.01,47190.0,53.39,53.4,53.0,53.01,47190.0
2017-06-15 15:40:00,53.01,53.12,53.0,53.12,82327.0,53.01,53.12,53.0,53.12,82327.0
2017-06-15 15:50:00,53.12,53.2,52.54,52.57,205371.0,53.12,53.2,52.54,52.57,205371.0
2017-06-16 09:30:00,51.95,52.3,51.53,52.3,118549.0,51.95,52.3,51.53,52.3,118549.0
2017-06-16 09:40:00,52.38,52.44,51.52,51.63,131158.0,52.38,52.44,51.52,51.63,131158.0
2017-06-16 09:50:00,51.55,51.75,51.28,51.73,88545.0,51.55,51.75,51.28,51.73,88545.0
2017-06-16 10:00:00,51.68,52.26,51.65,51.97,99083.0,51.68,52.26,51.65,51.97,99083.0
2017-06-16 10:10:00,51.98,52.25,51.84,52.19,28567.0,51.98,52.25,51.84,52.19,28567.0
2017-06-16 10:20:00,52.13,52.32,51.85,51.96,46100.0,52.13,52.32,51.85,51.96,46100.0
2017-06-16 10:30:00,51.97,52.1,51.88,51.91,31645.0,51.97,52.1,51.88,51.91,31645.0
2017-06-16 10:40:00,51.91,51.93,51.82,51.89,34266.0,51.91,51.93,51.82,51.89,34266.0
2017-06-16 10:50:00,51.89,52.0,51.73,51.73,60618.0,51.89,52.0,51.73,51.73,60618.0
2017-06-16 11:00:00,51.74,51.94,51.6,51.6,38808.0,51.74,51.94,51.6,51.6,38808.0
2017-06-16 11:10:00,51.61,51.72,51.6,51.7,27864.0,51.61,51.72,51.6,51.7,27864.0
2017-06-16 11:20:00,51.7,51.95,51.65,51.93,69847.0,51.7,51.95,51.65,51.93,69847.0
2017-06-16 11:30:00,51.94,52.16,51.91,52.0,116181.0,51.94,52.16,51.91,52.0,116181.0
2017-06-16 11:40:00,51.98,51.99,51.5,51.57,58238.0,51.98,51.99,51.5,51.57,58238.0
2017-06-16 11:50:00,51.57,51.71,51.49,51.63,32329.0,51.57,51.71,51.49,51.63,32329.0
2017-06-16 12:00:00,51.63,51.83,51.52,51.77,18637.0,51.63,51.83,51.52,51.77,18637.0
2017-06-16 12:10:00,51.78,51.81,51.61,51.7,21198.0,51.78,51.81,51.61,51.7,21198.0
2017-06-16 12:20:00,51.7,51.88,51.69,51.88,17094.0,51.7,51.88,51.69,51.88,17094.0
2017-06-16 12:30:00,51.96,52.02,51.81,51.82,32312.0,51.96,52.02,51.81,51.82,32312.0
2017-06-16 12:40:00,51.81,51.82,51.61,51.7,45394.0,51.81,51.82,51.61,51.7,45394.0
2017-06-16 12:50:00,51.69,51.8,51.67,51.74,17884.0,51.69,51.8,51.67,51.74,17884.0
2017-06-16 13:00:00,51.74,51.83,51.71,51.71,24880.0,51.74,51.83,51.71,51.71,24880.0
2017-06-16 13:10:00,51.71,51.82,51.7,51.82,27453.0,51.71,51.82,51.7,51.82,27453.0
2017-06-16 13:20:00,51.8,52.1,51.75,52.1,24588.0,51.8,52.1,51.75,52.1,24588.0
2017-06-16 13:30:00,52.07,52.11,52.01,52.03,26434.0,52.07,52.11,52.01,52.03,26434.0
2017-06-16 13:40:00,52.03,52.03,51.9,51.94,21044.0,52.03,52.03,51.9,51.94,21044.0
2017-06-16 13:50:00,51.94,51.95,51.81,51.81,15884.0,51.94,51.95,51.81,51.81,15884.0
2017-06-16 14:00:00,51.82,51.98,51.8,51.83,27745.0,51.82,51.98,51.8,51.83,27745.0
2017-06-16 14:10:00,51.83,51.9,51.8,51.85,42721.0,51.83,51.9,51.8,51.85,42721.0
2017-06-16 14:20:00,51.87,52.15,51.86,52.09,95700.0,51.87,52.15,51.86,52.09,95700.0
2017-06-16 14:30:00,52.09,52.09,51.96,51.99,46657.0,52.09,52.09,51.96,51.99,46657.0
2017-06-16 14:40:00,52.0,52.34,51.98,52.23,38773.0,52.0,52.34,51.98,52.23,38773.0
2017-06-16 14:50:00,52.2,52.37,52.18,52.26,27703.0,52.2,52.37,52.18,52.26,27703.0
2017-06-16 15:00:00,52.26,52.42,52.26,52.27,53803.0,52.26,52.42,52.26,52.27,53803.0
2017-06-16 15:10:00,52.3,52.51,52.21,52.5,48191.0,52.3,52.51,52.21,52.5,48191.0
2017-06-16 15:20:00,52.51,52.81,52.51,52.77,71102.0,52.51,52.81,52.51,52.77,71102.0
2017-06-16 15:30:00,52.77,52.77,52.46,52.48,97267.0,52.77,52.77,52.46,52.48,97267.0
2017-06-16 15:40:00,52.47,52.82,52.36,52.81,107262.0,52.47,52.82,52.36,52.81,107262.0
2017-06-16 15:50:00,52.8,52.8,52.4,52.5,148386.0,52.8,52.8,52.4,52.5,148386.0
2017-06-19 09:30:00,52.13,52.74,52.01,52.55,98324.0,52.13,52.74,52.01,52.55,98324.0
2017-06-19 09:40:00,52.55,52.78,52.14,52.42,74436.0,52.55,52.78,52.14,52.42,74436.0
2017-06-19 09:50:00,52.44,52.5,51.8,51.87,167393.0,52.44,52.5,51.8,51.87,167393.0
2017-06-19 10:00:00,51.92,52.09,51.89,52.01,74347.0,51.92,52.09,51.89,52.01,74347.0
2017-06-19 10:10:00,52.03,52.59,51.93,52.22,114846.0,52.03,52.59,51.93,52.22,114846.0
2017-06-19 10:20:00,52.23,52.32,52.1,52.18,70675.0,52.23,52.32,52.1,52.18,70675.0
2017-06-19 10:30:00,52.23,52.9,52.15,52.9,66747.0,52.23,52.9,52.15,52.9,66747.0
2017-06-19 10:40:00,52.91,53.04,52.75,52.88,56730.0,52.91,53.04,52.75,52.88,56730.0
2017-06-19 10:50:00,52.88,53.0,52.57,52.61,37889.0,52.88,53.0,52.57,52.61,37889.0
2017-06-19 11:00:00,52.64,52.87,52.56,52.56,29266.0,52.64,52.87,52.56,52.56,29266.0
2017-06-19 11:10:00,52.59,52.82,52.5,52.68,79166.0,52.59,52.82,52.5,52.68,79166.0
2017-06-19 11:20:00,52.68,52.98,52.65,52.97,101426.0,52.68,52.98,52.65,52.97,101426.0
2017-06-19 11:30:00,52.97,53.06,52.87,53.0,43109.0,52.97,53.06,52.87,53.0,43109.0
2017-06-19 11:40:00,53.03,53.26,53.03,53.23,39793.0,53.03,53.26,53.03,53.23,39793.0
2017-06-19 11:50:00,53.23,53.29,53.05,53.25,38695.0,53.23,53.29,53.05,53.25,38695.0
2017-06-19 12:00:00,53.27,53.36,53.12,53.21,39873.0,53.27,53.36,53.12,53.21,39873.0
2017-06-19 12:10:00,53.23,53.5,53.22,53.41,31531.0,53.23,53.5,53.22,53.41,31531.0
2017-06-19 12:20:00,53.41,53.58,53.38,53.5,44350.0,53.41,53.58,53.38,53.5,44350.0
2017-06-19 12:30:00,53.5,53.66,53.39,53.66,24332.0,53.5,53.66,53.39,53.66,24332.0
2017-06-19 12:40:00,53.67,54.07,53.67,53.87,56053.0,53.67,54.07,53.67,53.87,56053.0
2017-06-19 12:50:00,53.88,54.06,53.81,53.89,36729.0,53.88,54.06,53.81,53.89,36729.0
2017-06-19 13:00:00,53.85,54.0,53.82,53.89,48050.0,53.85,54.0,53.82,53.89,48050.0
2017-06-19 13:10:00,53.84,53.93,53.75,53.75,20969.0,53.84,53.93,53.75,53.75,20969.0
2017-06-19 13:20:00,53.76,54.14,53.68,54.12,30042.0,53.76,54.14,53.68,54.12,30042.0
2017-06-19 13:30:00,54.15,54.29,53.98,54.14,31988.0,54.15,54.29,53.98,54.14,31988.0
2017-06-19 13:40:00,54.16,54.38,54.15,54.35,20957.0,54.16,54.38,54.15,54.35,20957.0
2017-06-19 13:50:00,54.35,54.4,54.14,54.14,16325.0,54.35,54.4,54.14,54.14,16325.0
2017-06-19 14:00:00,54.11,54.2,53.97,54.09,24826.0,54.11,54.2,53.97,54.09,24826.0
2017-06-19 14:10:00,54.09,54.17,53.93,54.04,26091.0,54.09,54.17,53.93,54.04,26091.0
2017-06-19 14:20:00,53.96,54.21,53.88,54.19,20414.0,53.96,54.21,53.88,54.19,20414.0
2017-06-19 14:30:00,54.2,54.27,54.09,54.17,23581.0,54.2,54.27,54.09,54.17,23581.0
2017-06-19 14:40:00,54.17,54.25,53.89,53.93,43920.0,54.17,54.25,53.89,53.93,43920.0
2017-06-19 14:50:00,53.94,54.05,53.88,53.92,38244.0,53.94,54.05,53.88,53.92,38244.0
2017-06-19 15:00:00,53.93,53.97,53.74,53.81,29648.0,53.93,53.97,53.74,53.81,29648.0
2017-06-19 15:10:00,53.81,54.03,53.79,53.93,37863.0,53.81,54.03,53.79,53.93,37863.0
2017-06-19 15:20:00,53.94,53.98,53.87,53.94,47195.0,53.94,53.98,53.87,53.94,47195.0
2017-06-19 15:30:00,53.95,53.98,53.64,53.71,79876.0,53.95,53.98,53.64,53.71,79876.0
2017-06-19 15:40:00,53.72,53.73,53.61,53.61,102745.0,53.72,53.73,53.61,53.61,102745.0
2017-06-19 15:50:00,53.61,53.62,53.36,53.47,145777.0,53.61,53.62,53.36,53.47,145777.0
2017-06-20 09:30:00,53.77,53.77,52.74,52.87,186557.0,53.77,53.77,52.74,52.87,186557.0
2017-06-20 09:40:00,52.84,53.4,52.6,53.4,72639.0,52.84,53.4,52.6,53.4,72639.0
2017-06-20 09:50:00,53.45,53.53,53.17,53.37,58651.0,53.45,53.53,53.17,53.37,58651.0
2017-06-20 10:00:00,53.38,53.58,53.07,53.21,78583.0,53.38,53.58,53.07,53.21,78583.0
2017-06-20 10:10:00,53.27,53.51,53.1,53.35,49820.0,53.27,53.51,53.1,53.35,49820.0
2017-06-20 10:20:00,53.35,53.49,53.31,53.4,26993.0,53.35,53.49,53.31,53.4,26993.0
2017-06-20 10:30:00,53.4,53.49,53.09,53.11,58245.0,53.4,53.49,53.09,53.11,58245.0
2017-06-20 10:40:00,53.11,53.48,53.0,53.38,109555.0,53.11,53.48,53.0,53.38,109555.0
2017-06-20 10:50:00,53.38,53.5,53.28,53.37,67369.0,53.38,53.5,53.28,53.37,67369.0
2017-06-20 11:00:00,53.37,53.46,53.26,53.46,67936.0,53.37,53.46,53.26,53.46,67936.0
2017-06-20 11:10:00,53.44,53.53,53.24,53.25,39438.0,53.44,53.53,53.24,53.25,39438.0
2017-06-20 11:20:00,53.26,53.49,53.26,53.45,30920.0,53.26,53.49,53.26,53.45,30920.0
2017-06-20 11:30:00,53.46,53.48,53.25,53.39,37249.0,53.46,53.48,53.25,53.39,37249.0
2017-06-20 11:40:00,53.36,53.51,53.35,53.46,21721.0,53.36,53.51,53.35,53.46,21721.0
2017-06-20 11:50:00,53.46,53.53,53.28,53.36,35529.0,53.46,53.53,53.28,53.36,35529.0
2017-06-20 12:00:00,53.36,53.36,53.07,53.07,33811.0,53.36,53.36,53.07,53.07,33811.0
2017-06-20 12:10:00,53.05,53.1,52.97,53.02,26407.0,53.05,53.1,52.97,53.02,26407.0
2017-06-20 12:20:00,53.04,53.23,52.99,53.12,29621.0,53.04,53.23,52.99,53.12,29621.0
2017-06-20 12:30:00,53.14,53.42,53.14,53.41,22048.0,53.14,53.42,53.14,53.41,22048.0
2017-06-20 12:40:00,53.43,53.51,53.4,53.46,20972.0,53.43,53.51,53.4,53.46,20972.0
2017-06-20 12:50:00,53.5,53.5,53.27,53.38,26348.0,53.5,53.5,53.27,53.38,26348.0
2017-06-20 13:00:00,53.4,53.4,53.22,53.27,22592.0,53.4,53.4,53.22,53.27,22592.0
2017-06-20 13:10:00,53.27,53.27,52.94,52.99,83894.0,53.27,53.27,52.94,52.99,83894.0
2017-06-20 13:20:00,53.0,53.05,52.63,52.64,38892.0,53.0,53.05,52.63,52.64,38892.0
2017-06-20 13:30:00,52.64,52.77,52.56,52.69,29372.0,52.64,52.77,52.56,52.69,29372.0
2017-06-20 13:40:00,52.68,52.72,52.64,52.7,22693.0,52.68,52.72,52.64,52.7,22693.0
2017-06-20 13:50:00,52.7,52.71,52.61,52.65,31090.0,52.7,52.71,52.61,52.65,31090.0
2017-06-20 14:00:00,52.64,52.88,52.64,52.87,36236.0,52.64,52.88,52.64,52.87,36236.0
2017-06-20 14:10:00,52.86,52.93,52.78,52.92,30262.0,52.86,52.93,52.78,52.92,30262.0
2017-06-20 14:20:00,52.93,53.01,52.9,53.01,27779.0,52.93,53.01,52.9,53.01,27779.0
2017-06-20 14:30:00,53.02,53.03,52.89,52.92,32710.0,53.02,53.03,52.89,52.92,32710.0
2017-06-20 14:40:00,52.94,53.17,52.87,53.13,51849.0,52.94,53.17,52.87,53.13,51849.0
2017-06-20 14:50:00,53.13,53.4,53.13,53.38,26306.0,53.13,53.4,53.13,53.38,26306.0
2017-06-20 15:00:00,53.38,53.53,53.28,53.33,43036.0,53.38,53.53,53.28,53.33,43036.0
2017-06-20 15:10:00,53.3,53.36,53.22,53.28,29887.0,53.3,53.36,53.22,53.28,29887.0
2017-06-20 15:20:00,53.28,53.34,53.24,53.26,47726.0,53.28,53.34,53.24,53.26,47726.0
2017-06-20 15:30:00,53.26,53.27,53.03,53.2,112941.0,53.26,53.27,53.03,53.2,112941.0
2017-06-20 15:40:00,53.21,53.25,53.08,53.09,132387.0,53.21,53.25,53.08,53.09,132387.0
2017-06-20 15:50:00,53.09,53.11,52.85,52.97,89159.0,53.09,53.11,52.85,52.97,89159.0
2017-06-21 09:30:00,53.73,54.74,53.67,54.6,76286.0,53.73,54.74,53.67,54.6,76286.0
2017-06-21 09:40:00,54.65,55.77,54.65,55.25,161434.0,54.65,55.77,54.65,55.25,161434.0
2017-06-21 09:50:00,55.22,55.5,54.31,54.64,118601.0,55.22,55.5,54.31,54.64,118601.0
2017-06-21 10:00:00,54.69,54.99,54.55,54.85,43230.0,54.69,54.99,54.55,54.85,43230.0
2017-06-21 10:10:00,54.91,55.07,54.84,55.01,29219.0,54.91,55.07,54.84,55.01,29219.0
2017-06-21 10:20:00,55.01,55.42,54.88,55.42,67892.0,55.01,55.42,54.88,55.42,67892.0
2017-06-21 10:30:00,55.44,55.89,55.14,55.46,105155.0,55.44,55.89,55.14,55.46,105155.0
2017-06-21 10:40:00,55.49,56.02,55.49,55.95,88721.0,55.49,56.02,55.49,55.95,88721.0
2017-06-21 10:50:00,55.98,56.09,55.56,55.7,112921.0,55.98,56.09,55.56,55.7,112921.0
2017-06-21 11:00:00,55.7,55.78,55.11,55.12,48742.0,55.7,55.78,55.11,55.12,48742.0
2017-06-21 11:10:00,55.1,55.32,54.84,55.27,65800.0,55.1,55.32,54.84,55.27,65800.0
2017-06-21 11:20:00,55.33,55.91,55.25,55.88,74951.0,55.33,55.91,55.25,55.88,74951.0
2017-06-21 11:30:00,55.88,56.23,55.65,55.7,82343.0,55.88,56.23,55.65,55.7,82343.0
2017-06-21 11:40:00,55.72,55.94,55.66,55.88,20556.0,55.72,55.94,55.66,55.88,20556.0
2017-06-21 11:50:00,55.86,56.5,55.79,56.36,68786.0,55.86,56.5,55.79,56.36,68786.0
2017-06-21 12:00:00,56.38,56.39,55.67,55.88,61750.0,56.38,56.39,55.67,55.88,61750.0
2017-06-21 12:10:00,55.88,55.88,55.47,55.5,27384.0,55.88,55.88,55.47,55.5,27384.0
2017-06-21 12:20:00,55.52,55.71,55.43,55.54,73510.0,55.52,55.71,55.43,55.54,73510.0
2017-06-21 12:30:00,55.57,55.73,55.4,55.72,52166.0,55.57,55.73,55.4,55.72,52166.0
2017-06-21 12:40:00,55.73,55.73,55.42,55.63,41794.0,55.73,55.73,55.42,55.63,41794.0
2017-06-21 12:50:00,55.63,55.7,55.45,55.45,25423.0,55.63,55.7,55.45,55.45,25423.0
2017-06-21 13:00:00,55.43,55.51,55.14,55.21,127829.0,55.43,55.51,55.14,55.21,127829.0
2017-06-21 13:10:00,55.2,55.23,54.82,55.03,36280.0,55.2,55.23,54.82,55.03,36280.0
2017-06-21 13:20:00,55.01,55.11,54.86,54.91,75274.0,55.01,55.11,54.86,54.91,75274.0
2017-06-21 13:30:00,54.91,54.91,54.67,54.69,45999.0,54.91,54.91,54.67,54.69,45999.0
2017-06-21 13:40:00,54.69,54.76,54.33,54.37,99116.0,54.69,54.76,54.33,54.37,99116.0
2017-06-21 13:50:00,54.39,54.41,54.13,54.27,92032.0,54.39,54.41,54.13,54.27,92032.0
2017-06-21 14:00:00,54.27,54.3,53.78,53.8,44821.0,54.27,54.3,53.78,53.8,44821.0
2017-06-21 14:10:00,53.82,54.37,53.82,54.1,109685.0,53.82,54.37,53.82,54.1,109685.0
2017-06-21 14:20:00,54.07,54.07,53.61,53.82,36235.0,54.07,54.07,53.61,53.82,36235.0
2017-06-21 14:30:00,53.83,54.09,53.62,54.08,46225.0,53.83,54.09,53.62,54.08,46225.0
2017-06-21 14:40:00,54.07,54.43,54.07,54.35,55191.0,54.07,54.43,54.07,54.35,55191.0
2017-06-21 14:50:00,54.35,54.66,54.35,54.56,49426.0,54.35,54.66,54.35,54.56,49426.0
2017-06-21 15:00:00,54.57,54.75,54.5,54.65,92389.0,54.57,54.75,54.5,54.65,92389.0
2017-06-21 15:10:00,54.64,54.64,54.31,54.37,99850.0,54.64,54.64,54.31,54.37,99850.0
2017-06-21 15:20:00,54.4,54.44,54.0,54.0,113867.0,54.4,54.44,54.0,54.0,113867.0
2017-06-21 15:30:00,53.99,54.04,53.88,53.92,79785.0,53.99,54.04,53.88,53.92,79785.0
2017-06-21 15:40:00,53.92,54.32,53.92,54.31,123270.0,53.92,54.32,53.92,54.31,123270.0
2017-06-21 15:50:00,54.3,54.31,54.02,54.09,140370.0,54.3,54.31,54.02,54.09,140370.0
2017-06-22 09:30:00,54.3,55.5,54.12,55.37,58291.0,54.3,55.5,54.12,55.37,58291.0
2017-06-22 09:40:00,55.41,55.9,55.2,55.56,66800.0,55.41,55.9,55.2,55.56,66800.0
2017-06-22 09:50:00,55.57,55.8,55.11,55.24,61885.0,55.57,55.8,55.11,55.24,61885.0
2017-06-22 10:00:00,55.27,55.39,55.03,55.09,40035.0,55.27,55.39,55.03,55.09,40035.0
2017-06-22 10:10:00,55.18,55.7,54.98,55.49,39955.0,55.18,55.7,54.98,55.49,39955.0
2017-06-22 10:20:00,55.49,55.52,55.11,55.49,73461.0,55.49,55.52,55.11,55.49,73461.0
2017-06-22 10:30:00,55.44,55.46,54.97,55.17,67978.0,55.44,55.46,54.97,55.17,67978.0
2017-06-22 10:40:00,55.18,55.44,55.14,55.3,39903.0,55.18,55.44,55.14,55.3,39903.0
2017-06-22 10:50:00,55.35,56.26,55.35,55.79,101344.0,55.35,56.26,55.35,55.79,101344.0
2017-06-22 11:00:00,55.8,56.3,55.8,56.15,37378.0,55.8,56.3,55.8,56.15,37378.0
2017-06-22 11:10:00,56.17,56.37,56.05,56.31,65775.0,56.17,56.37,56.05,56.31,65775.0
2017-06-22 11:20:00,56.32,56.6,56.27,56.56,65191.0,56.32,56.6,56.27,56.56,65191.0
2017-06-22 11:30:00,56.58,56.72,56.33,56.63,122904.0,56.58,56.72,56.33,56.63,122904.0
2017-06-22 11:40:00,56.67,56.9,56.64,56.77,46658.0,56.67,56.9,56.64,56.77,46658.0
2017-06-22 11:50:00,56.76,56.98,56.75,56.82,27527.0,56.76,56.98,56.75,56.82,27527.0
2017-06-22 12:00:00,56.9,57.04,56.87,56.93,38415.0,56.9,57.04,56.87,56.93,38415.0
2017-06-22 12:10:00,56.96,57.3,56.94,57.17,40871.0,56.96,57.3,56.94,57.17,40871.0
2017-06-22 12:20:00,57.19,57.68,57.15,57.51,56908.0,57.19,57.68,57.15,57.51,56908.0
2017-06-22 12:30:00,57.55,57.73,57.26,57.73,52705.0,57.55,57.73,57.26,57.73,52705.0
2017-06-22 12:40:00,57.75,57.89,57.52,57.87,68699.0,57.75,57.89,57.52,57.87,68699.0
2017-06-22 12:50:00,57.85,59.0,57.81,58.8,255695.0,57.85,59.0,57.81,58.8,255695.0
2017-06-22 13:00:00,58.81,59.49,58.78,59.05,145293.0,58.81,59.49,58.78,59.05,145293.0
2017-06-22 13:10:00,59.06,59.17,58.3,58.42,124091.0,59.06,59.17,58.3,58.42,124091.0
2017-06-22 13:20:00,58.45,58.83,58.32,58.83,31523.0,58.45,58.83,58.32,58.83,31523.0
2017-06-22 13:30:00,58.85,59.0,58.25,58.3,43688.0,58.85,59.0,58.25,58.3,43688.0
2017-06-22 13:40:00,58.3,58.5,58.13,58.15,28185.0,58.3,58.5,58.13,58.15,28185.0
2017-06-22 13:50:00,58.14,58.17,57.81,58.0,44494.0,58.14,58.17,57.81,58.0,44494.0
2017-06-22 14:00:00,58.0,58.04,57.69,57.76,21129.0,58.0,58.04,57.69,57.76,21129.0
2017-06-22 14:10:00,57.74,57.98,57.72,57.72,28908.0,57.74,57.98,57.72,57.72,28908.0
2017-06-22 14:20:00,57.71,57.77,57.55,57.67,32285.0,57.71,57.77,57.55,57.67,32285.0
2017-06-22 14:30:00,57.63,57.63,57.4,57.44,16612.0,57.63,57.63,57.4,57.44,16612.0
2017-06-22 14:40:00,57.45,57.49,57.19,57.27,31122.0,57.45,57.49,57.19,57.27,31122.0
2017-06-22 14:50:00,57.27,57.36,57.15,57.16,28434.0,57.27,57.36,57.15,57.16,28434.0
2017-06-22 15:00:00,57.16,57.4,57.11,57.31,24741.0,57.16,57.4,57.11,57.31,24741.0
2017-06-22 15:10:00,57.31,57.34,57.15,57.19,32114.0,57.31,57.34,57.15,57.19,32114.0
2017-06-22 15:20:00,57.2,57.45,57.19,57.31,54356.0,57.2,57.45,57.19,57.31,54356.0
2017-06-22 15:30:00,57.31,57.36,57.11,57.12,49012.0,57.31,57.36,57.11,57.12,49012.0
2017-06-22 15:40:00,57.13,57.15,56.69,56.75,114597.0,57.13,57.15,56.69,56.75,114597.0
2017-06-22 15:50:00,56.72,56.98,56.45,56.65,262259.0,56.72,56.98,56.45,56.65,262259.0
2017-06-23 09:30:00,58.29,58.93,57.75,58.8,92850.0,58.29,58.93,57.75,58.8,92850.0
2017-06-23 09:40:00,58.85,59.76,58.36,59.51,133004.0,58.85,59.76,58.36,59.51,133004.0
2017-06-23 09:50:00,59.45,59.7,59.29,59.6,62369.0,59.45,59.7,59.29,59.6,62369.0
2017-06-23 10:00:00,59.6,59.72,59.11,59.45,34044.0,59.6,59.72,59.11,59.45,34044.0
2017-06-23 10:10:00,59.5,59.98,59.45,59.87,64022.0,59.5,59.98,59.45,59.87,64022.0
2017-06-23 10:20:00,59.88,59.88,59.16,59.49,58668.0,59.88,59.88,59.16,59.49,58668.0
2017-06-23 10:30:00,59.47,59.99,59.41,59.96,52562.0,59.47,59.99,59.41,59.96,52562.0
2017-06-23 10:40:00,59.98,59.98,59.68,59.76,31211.0,59.98,59.98,59.68,59.76,31211.0
2017-06-23 10:50:00,59.79,59.82,59.41,59.82,36552.0,59.79,59.82,59.41,59.82,36552.0
2017-06-23 11:00:00,59.83,59.9,59.56,59.82,30101.0,59.83,59.9,59.56,59.82,30101.0
2017-06-23 11:10:00,59.83,60.42,59.83,60.2,103222.0,59.83,60.42,59.83,60.2,103222.0
2017-06-23 11:20:00,60.19,60.83,60.12,60.48,106586.0,60.19,60.83,60.12,60.48,106586.0
2017-06-23 11:30:00,60.55,60.86,60.3,60.46,63935.0,60.55,60.86,60.3,60.46,63935.0
2017-06-23 11:40:00,60.46,60.47,60.05,60.23,42000.0,60.46,60.47,60.05,60.23,42000.0
2017-06-23 11:50:00,60.27,60.47,60.02,60.44,28489.0,60.27,60.47,60.02,60.44,28489.0
2017-06-23 12:00:00,60.48,60.6,60.08,60.09,55667.0,60.48,60.6,60.08,60.09,55667.0
2017-06-23 12:10:00,60.16,60.2,59.71,59.82,39381.0,60.16,60.2,59.71,59.82,39381.0
2017-06-23 12:20:00,59.76,59.87,59.04,59.25,73587.0,59.76,59.87,59.04,59.25,73587.0
2017-06-23 12:30:00,59.21,59.48,59.21,59.46,27798.0,59.21,59.48,59.21,59.46,27798.0
2017-06-23 12:40:00,59.46,60.17,59.45,60.12,64032.0,59.46,60.17,59.45,60.12,64032.0
2017-06-23 12:50:00,60.11,60.33,59.92,59.98,53447.0,60.11,60.33,59.92,59.98,53447.0
2017-06-23 13:00:00,59.95,60.36,59.95,60.32,23857.0,59.95,60.36,59.95,60.32,23857.0
2017-06-23 13:10:00,60.32,60.35,60.15,60.33,14421.0,60.32,60.35,60.15,60.33,14421.0
2017-06-23 13:20:00,60.3,60.75,60.29,60.65,33925.0,60.3,60.75,60.29,60.65,33925.0
2017-06-23 13:30:00,60.66,60.68,60.36,60.45,39066.0,60.66,60.68,60.36,60.45,39066.0
2017-06-23 13:40:00,60.44,60.53,60.39,60.48,20487.0,60.44,60.53,60.39,60.48,20487.0
2017-06-23 13:50:00,60.5,60.62,60.19,60.3,36253.0,60.5,60.62,60.19,60.3,36253.0
2017-06-23 14:00:00,60.28,60.58,60.28,60.58,21254.0,60.28,60.58,60.28,60.58,21254.0
2017-06-23 14:10:00,60.57,60.58,60.42,60.43,24549.0,60.57,60.58,60.42,60.43,24549.0
2017-06-23 14:20:00,60.45,60.45,60.18,60.26,27589.0,60.45,60.45,60.18,60.26,27589.0
2017-06-23 14:30:00,60.24,60.27,59.86,60.13,35110.0,60.24,60.27,59.86,60.13,35110.0
2017-06-23 14:40:00,60.12,60.15,59.93,59.94,22978.0,60.12,60.15,59.93,59.94,22978.0
2017-06-23 14:50:00,59.89,60.18,59.74,60.14,29101.0,59.89,60.18,59.74,60.14,29101.0
2017-06-23 15:00:00,60.16,60.18,59.72,59.85,44606.0,60.16,60.18,59.72,59.85,44606.0
2017-06-23 15:10:00,59.91,59.92,59.78,59.8,37540.0,59.91,59.92,59.78,59.8,37540.0
2017-06-23 15:20:00,59.82,59.87,59.66,59.78,39029.0,59.82,59.87,59.66,59.78,39029.0
2017-06-23 15:30:00,59.77,59.79,59.7,59.74,46339.0,59.77,59.79,59.7,59.74,46339.0
2017-06-23 15:40:00,59.74,59.79,59.52,59.54,89317.0,59.74,59.79,59.52,59.54,89317.0
2017-06-23 15:50:00,59.55,59.63,59.41,59.5,295515.0,59.55,59.63,59.41,59.5,295515.0
2017-06-26 09:30:00,59.71,60.0,59.03,59.08,63837.0,59.71,60.0,59.03,59.08,63837.0
2017-06-26 09:40:00,59.04,59.52,58.71,59.29,130524.0,59.04,59.52,58.71,59.29,130524.0
2017-06-26 09:50:00,59.2,59.68,59.07,59.07,58761.0,59.2,59.68,59.07,59.07,58761.0
2017-06-26 10:00:00,59.16,59.27,58.87,58.96,26549.0,59.16,59.27,58.87,58.96,26549.0
2017-06-26 10:10:00,58.91,59.43,58.65,59.38,37289.0,58.91,59.43,58.65,59.38,37289.0
2017-06-26 10:20:00,59.39,59.75,59.39,59.58,70396.0,59.39,59.75,59.39,59.58,70396.0
2017-06-26 10:30:00,59.62,59.85,59.62,59.79,60134.0,59.62,59.85,59.62,59.79,60134.0
2017-06-26 10:40:00,59.79,59.84,59.6,59.71,49030.0,59.79,59.84,59.6,59.71,49030.0
2017-06-26 10:50:00,59.75,59.83,59.54,59.56,46694.0,59.75,59.83,59.54,59.56,46694.0
2017-06-26 11:00:00,59.58,59.61,59.37,59.48,50753.0,59.58,59.61,59.37,59.48,50753.0
2017-06-26 11:10:00,59.48,59.54,59.4,59.5,33490.0,59.48,59.54,59.4,59.5,33490.0
2017-06-26 11:20:00,59.5,59.57,59.42,59.49,40134.0,59.5,59.57,59.42,59.49,40134.0
2017-06-26 11:30:00,59.49,59.9,59.47,59.89,36239.0,59.49,59.9,59.47,59.89,36239.0
2017-06-26 11:40:00,59.91,60.26,59.9,60.18,67464.0,59.91,60.26,59.9,60.18,67464.0
2017-06-26 11:50:00,60.17,60.41,60.02,60.37,60500.0,60.17,60.41,60.02,60.37,60500.0
2017-06-26 12:00:00,60.38,60.43,60.12,60.23,46962.0,60.38,60.43,60.12,60.23,46962.0
2017-06-26 12:10:00,60.25,60.55,60.15,60.51,45952.0,60.25,60.55,60.15,60.51,45952.0
2017-06-26 12:20:00,60.51,60.81,60.51,60.8,25374.0,60.51,60.81,60.51,60.8,25374.0
2017-06-26 12:30:00,60.84,60.97,60.77,60.94,36060.0,60.84,60.97,60.77,60.94,36060.0
2017-06-26 12:40:00,60.95,61.28,60.92,61.28,38416.0,60.95,61.28,60.92,61.28,38416.0
2017-06-26 12:50:00,61.27,61.36,61.01,61.07,30279.0,61.27,61.36,61.01,61.07,30279.0
2017-06-26 13:00:00,61.07,61.11,60.99,61.05,26688.0,61.07,61.11,60.99,61.05,26688.0
2017-06-26 13:10:00,61.04,61.1,60.73,60.73,27619.0,61.04,61.1,60.73,60.73,27619.0
2017-06-26 13:20:00,60.75,60.95,60.69,60.95,38620.0,60.75,60.95,60.69,60.95,38620.0
2017-06-26 13:30:00,60.95,61.35,60.95,61.17,30388.0,60.95,61.35,60.95,61.17,30388.0
2017-06-26 13:40:00,61.15,61.2,61.0,61.05,40634.0,61.15,61.2,61.0,61.05,40634.0
2017-06-26 13:50:00,61.05,61.16,60.99,61.15,47316.0,61.05,61.16,60.99,61.15,47316.0
2017-06-26 14:00:00,61.16,61.3,60.98,61.13,89236.0,61.16,61.3,60.98,61.13,89236.0
2017-06-26 14:10:00,61.16,61.29,61.06,61.2,54133.0,61.16,61.29,61.06,61.2,54133.0
2017-06-26 14:20:00,61.19,61.24,61.13,61.23,35482.0,61.19,61.24,61.13,61.23,35482.0
2017-06-26 14:30:00,61.21,61.26,61.08,61.19,57228.0,61.21,61.26,61.08,61.19,57228.0
2017-06-26 14:40:00,61.22,61.5,61.21,61.34,48597.0,61.22,61.5,61.21,61.34,48597.0
2017-06-26 14:50:00,61.35,61.54,61.34,61.43,52237.0,61.35,61.54,61.34,61.43,52237.0
2017-06-26 15:00:00,61.43,61.46,61.37,61.43,65583.0,61.43,61.46,61.37,61.43,65583.0
2017-06-26 15:10:00,61.41,61.49,61.33,61.48,75929.0,61.41,61.49,61.33,61.48,75929.0
2017-06-26 15:20:00,61.48,61.75,61.47,61.63,73203.0,61.48,61.75,61.47,61.63,73203.0
2017-06-26 15:30:00,61.63,61.72,61.58,61.67,104112.0,61.63,61.72,61.58,61.67,104112.0
2017-06-26 15:40:00,61.66,61.8,61.5,61.61,200814.0,61.66,61.8,61.5,61.61,200814.0
2017-06-26 15:50:00,61.62,61.69,61.1,61.25,292410.0,61.62,61.69,61.1,61.25,292410.0
2017-06-27 09:30:00,61.26,63.82,61.24,63.79,177124.0,61.26,63.82,61.24,63.79,177124.0
2017-06-27 09:40:00,63.79,64.62,63.35,64.49,190722.0,63.79,64.62,63.35,64.49,190722.0
2017-06-27 09:50:00,64.53,64.74,63.48,63.56,177768.0,64.53,64.74,63.48,63.56,177768.0
2017-06-27 10:00:00,63.51,64.17,63.47,64.14,123778.0,63.51,64.17,63.47,64.14,123778.0
2017-06-27 10:10:00,64.14,64.32,64.02,64.19,118754.0,64.14,64.32,64.02,64.19,118754.0
2017-06-27 10:20:00,64.2,64.29,64.11,64.25,91514.0,64.2,64.29,64.11,64.25,91514.0
2017-06-27 10:30:00,64.24,64.61,63.89,63.9,185352.0,64.24,64.61,63.89,63.9,185352.0
2017-06-27 10:40:00,63.92,64.23,63.59,63.75,125605.0,63.92,64.23,63.59,63.75,125605.0
2017-06-27 10:50:00,63.75,63.79,63.16,63.19,120785.0,63.75,63.79,63.16,63.19,120785.0
2017-06-27 11:00:00,63.18,63.19,62.06,62.09,141849.0,63.18,63.19,62.06,62.09,141849.0
2017-06-27 11:10:00,62.08,62.62,62.08,62.59,58345.0,62.08,62.62,62.08,62.59,58345.0
2017-06-27 11:20:00,62.59,63.0,62.58,62.8,63887.0,62.59,63.0,62.58,62.8,63887.0
2017-06-27 11:30:00,62.81,63.0,62.72,62.88,67340.0,62.81,63.0,62.72,62.88,67340.0
2017-06-27 11:40:00,62.91,63.05,62.74,63.0,53015.0,62.91,63.05,62.74,63.0,53015.0
2017-06-27 11:50:00,62.98,63.66,62.79,63.61,68339.0,62.98,63.66,62.79,63.61,68339.0
2017-06-27 12:00:00,63.61,63.94,63.54,63.92,47244.0,63.61,63.94,63.54,63.92,47244.0
2017-06-27 12:10:00,63.89,64.02,63.84,63.96,58030.0,63.89,64.02,63.84,63.96,58030.0
2017-06-27 12:20:00,63.95,64.24,63.8,63.81,65791.0,63.95,64.24,63.8,63.81,65791.0
2017-06-27 12:30:00,63.8,64.01,63.64,63.98,54260.0,63.8,64.01,63.64,63.98,54260.0
2017-06-27 12:40:00,64.02,64.13,63.92,64.01,55954.0,64.02,64.13,63.92,64.01,55954.0
2017-06-27 12:50:00,64.04,64.05,63.74,63.76,57206.0,64.04,64.05,63.74,63.76,57206.0
2017-06-27 13:00:00,63.79,63.92,63.72,63.8,49954.0,63.79,63.92,63.72,63.8,49954.0
2017-06-27 13:10:00,63.78,63.79,63.46,63.74,55916.0,63.78,63.79,63.46,63.74,55916.0
2017-06-27 13:20:00,63.74,64.0,63.69,63.92,31535.0,63.74,64.0,63.69,63.92,31535.0
2017-06-27 13:30:00,63.93,64.13,63.89,63.93,58897.0,63.93,64.13,63.89,63.93,58897.0
2017-06-27 13:40:00,63.95,63.96,63.62,63.75,35849.0,63.95,63.96,63.62,63.75,35849.0
2017-06-27 13:50:00,63.77,63.77,63.46,63.61,48298.0,63.77,63.77,63.46,63.61,48298.0
2017-06-27 14:00:00,63.58,63.68,63.46,63.49,55432.0,63.58,63.68,63.46,63.49,55432.0
2017-06-27 14:10:00,63.49,63.49,63.07,63.34,48736.0,63.49,63.49,63.07,63.34,48736.0
2017-06-27 14:20:00,63.3,63.81,63.26,63.73,48417.0,63.3,63.81,63.26,63.73,48417.0
2017-06-27 14:30:00,63.72,64.0,63.65,63.93,54246.0,63.72,64.0,63.65,63.93,54246.0
2017-06-27 14:40:00,63.93,64.55,63.72,64.48,85517.0,63.93,64.55,63.72,64.48,85517.0
2017-06-27 14:50:00,64.54,65.06,64.45,64.92,149076.0,64.54,65.06,64.45,64.92,149076.0
2017-06-27 15:00:00,64.91,65.39,64.88,65.02,173707.0,64.91,65.39,64.88,65.02,173707.0
2017-06-27 15:10:00,65.04,65.04,64.83,64.92,110023.0,65.04,65.04,64.83,64.92,110023.0
2017-06-27 15:20:00,64.91,65.01,64.61,64.73,124721.0,64.91,65.01,64.61,64.73,124721.0
2017-06-27 15:30:00,64.73,64.76,64.35,64.55,116290.0,64.73,64.76,64.35,64.55,116290.0
2017-06-27 15:40:00,64.55,64.71,64.3,64.3,200399.0,64.55,64.71,64.3,64.3,200399.0
2017-06-27 15:50:00,64.3,64.33,63.38,63.8,455027.0,64.3,64.33,63.38,63.8,455027.0
2017-06-28 09:30:00,64.09,66.25,63.99,65.83,190517.0,64.09,66.25,63.99,65.83,190517.0
2017-06-28 09:40:00,65.91,66.08,65.43,65.83,111076.0,65.91,66.08,65.43,65.83,111076.0
2017-06-28 09:50:00,65.81,66.9,65.5,66.75,173447.0,65.81,66.9,65.5,66.75,173447.0
2017-06-28 10:00:00,66.78,67.0,66.35,66.79,164673.0,66.78,67.0,66.35,66.79,164673.0
2017-06-28 10:10:00,66.73,67.46,66.73,67.31,140121.0,66.73,67.46,66.73,67.31,140121.0
2017-06-28 10:20:00,67.34,67.7,66.13,66.53,167909.0,67.34,67.7,66.13,66.53,167909.0
2017-06-28 10:30:00,66.61,67.03,66.5,66.8,86075.0,66.61,67.03,66.5,66.8,86075.0
2017-06-28 10:40:00,66.83,66.91,66.26,66.63,54758.0,66.83,66.91,66.26,66.63,54758.0
2017-06-28 10:50:00,66.65,66.95,66.32,66.74,76798.0,66.65,66.95,66.32,66.74,76798.0
2017-06-28 11:00:00,66.73,66.97,66.4,66.7,62265.0,66.73,66.97,66.4,66.7,62265.0
2017-06-28 11:10:00,66.75,67.0,66.47,66.69,54380.0,66.75,67.0,66.47,66.69,54380.0
2017-06-28 11:20:00,66.63,66.77,66.44,66.61,44393.0,66.63,66.77,66.44,66.61,44393.0
2017-06-28 11:30:00,66.59,67.0,66.54,66.98,58782.0,66.59,67.0,66.54,66.98,58782.0
2017-06-28 11:40:00,66.96,66.98,66.59,66.72,29618.0,66.96,66.98,66.59,66.72,29618.0
2017-06-28 11:50:00,66.77,66.82,66.25,66.31,40954.0,66.77,66.82,66.25,66.31,40954.0
2017-06-28 12:00:00,66.31,66.4,65.59,66.02,71046.0,66.31,66.4,65.59,66.02,71046.0
2017-06-28 12:10:00,66.05,66.06,65.45,65.45,30758.0,66.05,66.06,65.45,65.45,30758.0
2017-06-28 12:20:00,65.48,65.71,65.18,65.4,64614.0,65.48,65.71,65.18,65.4,64614.0
2017-06-28 12:30:00,65.26,65.53,65.16,65.33,34393.0,65.26,65.53,65.16,65.33,34393.0
2017-06-28 12:40:00,65.32,65.45,65.17,65.45,36577.0,65.32,65.45,65.17,65.45,36577.0
2017-06-28 12:50:00,65.48,66.08,65.45,65.78,48110.0,65.48,66.08,65.45,65.78,48110.0
2017-06-28 13:00:00,65.74,65.82,65.38,65.55,27541.0,65.74,65.82,65.38,65.55,27541.0
2017-06-28 13:10:00,65.52,65.8,65.52,65.67,19765.0,65.52,65.8,65.52,65.67,19765.0
2017-06-28 13:20:00,65.62,65.72,65.3,65.34,20515.0,65.62,65.72,65.3,65.34,20515.0
2017-06-28 13:30:00,65.34,65.5,64.8,64.86,53682.0,65.34,65.5,64.8,64.86,53682.0
2017-06-28 13:40:00,64.83,64.93,64.49,64.85,58318.0,64.83,64.93,64.49,64.85,58318.0
2017-06-28 13:50:00,64.84,64.89,64.66,64.71,34376.0,64.84,64.89,64.66,64.71,34376.0
2017-06-28 14:00:00,64.66,64.82,64.54,64.82,21923.0,64.66,64.82,64.54,64.82,21923.0
2017-06-28 14:10:00,64.81,65.04,64.78,64.84,27039.0,64.81,65.04,64.78,64.84,27039.0
2017-06-28 14:20:00,64.84,64.97,64.83,64.87,16543.0,64.84,64.97,64.83,64.87,16543.0
2017-06-28 14:30:00,64.82,64.92,64.81,64.88,21501.0,64.82,64.92,64.81,64.88,21501.0
2017-06-28 14:40:00,64.88,64.93,64.81,64.93,18206.0,64.88,64.93,64.81,64.93,18206.0
2017-06-28 14:50:00,64.96,65.73,64.9,65.37,57817.0,64.96,65.73,64.9,65.37,57817.0
2017-06-28 15:00:00,65.32,65.7,65.27,65.47,66154.0,65.32,65.7,65.27,65.47,66154.0
2017-06-28 15:10:00,65.47,65.47,65.03,65.13,41457.0,65.47,65.47,65.03,65.13,41457.0
2017-06-28 15:20:00,65.13,65.35,65.03,65.13,58779.0,65.13,65.35,65.03,65.13,58779.0
2017-06-28 15:30:00,65.13,65.16,65.03,65.08,48510.0,65.13,65.16,65.03,65.08,48510.0
2017-06-28 15:40:00,65.08,65.14,64.83,65.14,74523.0,65.08,65.14,64.83,65.14,74523.0
2017-06-28 15:50:00,65.15,65.41,65.15,65.29,112640.0,65.15,65.41,65.15,65.29,112640.0
2017-06-29 09:30:00,64.75,65.75,64.48,64.75,87760.0,64.75,65.75,64.48,64.75,87760.0
2017-06-29 09:40:00,64.8,65.92,64.66,65.85,58571.0,64.8,65.92,64.66,65.85,58571.0
2017-06-29 09:50:00,65.83,66.15,65.53,65.93,19589.0,65.83,66.15,65.53,65.93,19589.0
2017-06-29 10:00:00,66.0,66.25,65.54,65.75,64756.0,66.0,66.25,65.54,65.75,64756.0
2017-06-29 10:10:00,65.7,65.82,65.12,65.38,27540.0,65.7,65.82,65.12,65.38,27540.0
2017-06-29 10:20:00,65.39,65.39,64.57,64.99,62182.0,65.39,65.39,64.57,64.99,62182.0
2017-06-29 10:30:00,65.02,65.07,64.35,64.44,58125.0,65.02,65.07,64.35,64.44,58125.0
2017-06-29 10:40:00,64.48,64.79,64.35,64.46,42933.0,64.48,64.79,64.35,64.46,42933.0
2017-06-29 10:50:00,64.45,64.57,63.9,63.97,61113.0,64.45,64.57,63.9,63.97,61113.0
2017-06-29 11:00:00,63.96,64.07,63.43,63.64,50279.0,63.96,64.07,63.43,63.64,50279.0
2017-06-29 11:10:00,63.71,64.19,63.61,63.75,32925.0,63.71,64.19,63.61,63.75,32925.0
2017-06-29 11:20:00,63.76,63.98,63.54,63.62,40612.0,63.76,63.98,63.54,63.62,40612.0
2017-06-29 11:30:00,63.62,63.73,62.83,63.47,60901.0,63.62,63.73,62.83,63.47,60901.0
2017-06-29 11:40:00,63.4,63.62,63.22,63.28,32582.0,63.4,63.62,63.22,63.28,32582.0
2017-06-29 11:50:00,63.23,63.52,63.14,63.3,25742.0,63.23,63.52,63.14,63.3,25742.0
2017-06-29 12:00:00,63.3,63.62,63.14,63.55,10875.0,63.3,63.62,63.14,63.55,10875.0
2017-06-29 12:10:00,63.56,63.71,63.31,63.54,14764.0,63.56,63.71,63.31,63.54,14764.0
2017-06-29 12:20:00,63.6,63.66,63.32,63.41,12475.0,63.6,63.66,63.32,63.41,12475.0
2017-06-29 12:30:00,63.37,63.41,63.13,63.16,15900.0,63.37,63.41,63.13,63.16,15900.0
2017-06-29 12:40:00,63.23,63.26,63.1,63.11,12766.0,63.23,63.26,63.1,63.11,12766.0
2017-06-29 12:50:00,63.16,63.59,63.11,63.47,20148.0,63.16,63.59,63.11,63.47,20148.0
2017-06-29 13:00:00,63.48,63.65,63.27,63.32,23620.0,63.48,63.65,63.27,63.32,23620.0
2017-06-29 13:10:00,63.34,63.44,63.16,63.41,17409.0,63.34,63.44,63.16,63.41,17409.0
2017-06-29 13:20:00,63.36,63.38,62.85,63.0,23155.0,63.36,63.38,62.85,63.0,23155.0
2017-06-29 13:30:00,62.95,63.06,62.87,62.9,17409.0,62.95,63.06,62.87,62.9,17409.0
2017-06-29 13:40:00,62.93,63.54,62.89,63.44,52581.0,62.93,63.54,62.89,63.44,52581.0
2017-06-29 13:50:00,63.45,63.86,63.44,63.59,25423.0,63.45,63.86,63.44,63.59,25423.0
2017-06-29 14:00:00,63.55,63.74,63.33,63.54,35535.0,63.55,63.74,63.33,63.54,35535.0
2017-06-29 14:10:00,63.56,63.89,63.55,63.89,23100.0,63.56,63.89,63.55,63.89,23100.0
2017-06-29 14:20:00,63.79,64.0,63.69,63.89,40246.0,63.79,64.0,63.69,63.89,40246.0
2017-06-29 14:30:00,63.89,64.27,63.88,64.21,16127.0,63.89,64.27,63.88,64.21,16127.0
2017-06-29 14:40:00,64.23,64.29,64.01,64.16,20978.0,64.23,64.29,64.01,64.16,20978.0
2017-06-29 14:50:00,64.1,64.26,64.06,64.14,15690.0,64.1,64.26,64.06,64.14,15690.0
2017-06-29 15:00:00,64.13,64.29,64.03,64.29,31684.0,64.13,64.29,64.03,64.29,31684.0
2017-06-29 15:10:00,64.23,64.23,64.01,64.1,22741.0,64.23,64.23,64.01,64.1,22741.0
2017-06-29 15:20:00,64.09,64.73,64.09,64.58,50346.0,64.09,64.73,64.09,64.58,50346.0
2017-06-29 15:30:00,64.58,64.84,64.56,64.82,64774.0,64.58,64.84,64.56,64.82,64774.0
2017-06-29 15:40:00,64.87,64.93,64.64,64.83,54867.0,64.87,64.93,64.64,64.83,54867.0
2017-06-29 15:50:00,64.83,65.08,64.64,64.67,115227.0,64.83,65.08,64.64,64.67,115227.0
2017-06-30 09:30:00,63.55,65.0,63.26,64.89,38322.0,63.55,65.0,63.26,64.89,38322.0
2017-06-30 09:40:00,64.88,65.46,64.65,65.32,48620.0,64.88,65.46,64.65,65.32,48620.0
2017-06-30 09:50:00,65.36,65.37,64.77,64.83,42123.0,65.36,65.37,64.77,64.83,42123.0
2017-06-30 10:00:00,64.78,65.05,64.78,64.94,23192.0,64.78,65.05,64.78,64.94,23192.0
2017-06-30 10:10:00,64.99,64.99,64.76,64.94,13532.0,64.99,64.99,64.76,64.94,13532.0
2017-06-30 10:20:00,64.96,65.04,64.86,64.89,41564.0,64.96,65.04,64.86,64.89,41564.0
2017-06-30 10:30:00,64.94,65.1,64.91,64.91,24294.0,64.94,65.1,64.91,64.91,24294.0
2017-06-30 10:40:00,64.89,65.03,64.89,64.92,12940.0,64.89,65.03,64.89,64.92,12940.0
2017-06-30 10:50:00,64.96,65.1,64.93,65.01,14727.0,64.96,65.1,64.93,65.01,14727.0
2017-06-30 11:00:00,65.0,65.09,64.95,65.06,23958.0,65.0,65.09,64.95,65.06,23958.0
2017-06-30 11:10:00,65.04,65.13,64.82,64.94,18102.0,65.04,65.13,64.82,64.94,18102.0
2017-06-30 11:20:00,64.94,65.06,64.93,64.96,17117.0,64.94,65.06,64.93,64.96,17117.0
2017-06-30 11:30:00,64.94,65.1,64.93,64.97,16655.0,64.94,65.1,64.93,64.97,16655.0
2017-06-30 11:40:00,64.99,65.04,64.87,64.98,8026.0,64.99,65.04,64.87,64.98,8026.0
2017-06-30 11:50:00,64.96,65.09,64.88,65.01,23977.0,64.96,65.09,64.88,65.01,23977.0
2017-06-30 12:00:00,65.01,65.08,64.95,65.0,18533.0,65.01,65.08,64.95,65.0,18533.0
2017-06-30 12:10:00,64.96,65.02,64.64,64.82,20428.0,64.96,65.02,64.64,64.82,20428.0
2017-06-30 12:20:00,64.78,65.06,64.78,65.06,20042.0,64.78,65.06,64.78,65.06,20042.0
2017-06-30 12:30:00,65.06,65.06,64.92,64.97,35248.0,65.06,65.06,64.92,64.97,35248.0
2017-06-30 12:40:00,64.97,65.0,64.94,65.0,7888.0,64.97,65.0,64.94,65.0,7888.0
2017-06-30 12:50:00,64.99,65.02,64.91,64.98,19067.0,64.99,65.02,64.91,64.98,19067.0
2017-06-30 13:00:00,64.98,65.05,64.92,64.98,13336.0,64.98,65.05,64.92,64.98,13336.0
2017-06-30 13:10:00,64.95,65.0,64.93,64.96,13426.0,64.95,65.0,64.93,64.96,13426.0
2017-06-30 13:20:00,64.99,65.05,64.96,64.98,21911.0,64.99,65.05,64.96,64.98,21911.0
2017-06-30 13:30:00,64.98,64.98,64.77,64.86,10758.0,64.98,64.98,64.77,64.86,10758.0
2017-06-30 13:40:00,64.9,64.91,64.81,64.83,12475.0,64.9,64.91,64.81,64.83,12475.0
2017-06-30 13:50:00,64.85,64.91,64.8,64.9,6556.0,64.85,64.91,64.8,64.9,6556.0
2017-06-30 14:00:00,64.9,64.91,64.79,64.87,8372.0,64.9,64.91,64.79,64.87,8372.0
2017-06-30 14:10:00,64.85,64.98,64.83,64.85,21961.0,64.85,64.98,64.83,64.85,21961.0
2017-06-30 14:20:00,64.88,65.0,64.8,64.9,26705.0,64.88,65.0,64.8,64.9,26705.0
2017-06-30 14:30:00,64.93,64.94,64.61,64.69,29450.0,64.93,64.94,64.61,64.69,29450.0
2017-06-30 14:40:00,64.67,64.74,64.5,64.74,17500.0,64.67,64.74,64.5,64.74,17500.0
2017-06-30 14:50:00,64.72,64.79,64.59,64.78,13322.0,64.72,64.79,64.59,64.78,13322.0
2017-06-30 15:00:00,64.78,64.8,64.61,64.7,18600.0,64.78,64.8,64.61,64.7,18600.0
2017-06-30 15:10:00,64.7,64.84,64.67,64.74,14832.0,64.7,64.84,64.67,64.74,14832.0
2017-06-30 15:20:00,64.74,64.77,64.69,64.7,10900.0,64.74,64.77,64.69,64.7,10900.0
2017-06-30 15:30:00,64.69,64.77,64.69,64.77,26181.0,64.69,64.77,64.69,64.77,26181.0
2017-06-30 15:40:00,64.77,64.82,64.7,64.74,37318.0,64.77,64.82,64.7,64.74,37318.0
2017-06-30 15:50:00,64.75,64.77,64.42,64.45,125777.0,64.75,64.77,64.42,64.45,125777.0
2017-07-03 09:30:00,65.19,65.43,64.84,65.03,22730.0,65.19,65.43,64.84,65.03,22730.0
2017-07-03 09:40:00,64.98,65.27,64.57,64.92,30990.0,64.98,65.27,64.57,64.92,30990.0
2017-07-03 09:50:00,64.92,64.92,64.6,64.71,18409.0,64.92,64.92,64.6,64.71,18409.0
2017-07-03 10:00:00,64.84,65.0,64.73,64.89,25484.0,64.84,65.0,64.73,64.89,25484.0
2017-07-03 10:10:00,64.98,65.4,64.93,65.3,25297.0,64.98,65.4,64.93,65.3,25297.0
2017-07-03 10:20:00,65.3,65.46,65.03,65.06,42430.0,65.3,65.46,65.03,65.06,42430.0
2017-07-03 10:30:00,65.05,65.41,65.05,65.39,32472.0,65.05,65.41,65.05,65.39,32472.0
2017-07-03 10:40:00,65.42,65.48,64.9,65.06,43372.0,65.42,65.48,64.9,65.06,43372.0
2017-07-03 10:50:00,65.02,65.04,64.6,64.63,14313.0,65.02,65.04,64.6,64.63,14313.0
2017-07-03 11:00:00,64.65,64.96,64.31,64.31,18900.0,64.65,64.96,64.31,64.31,18900.0
2017-07-03 11:10:00,64.29,64.58,64.15,64.58,13133.0,64.29,64.58,64.15,64.58,13133.0
2017-07-03 11:20:00,64.57,65.04,64.57,64.9,14523.0,64.57,65.04,64.57,64.9,14523.0
2017-07-03 11:30:00,64.94,64.98,64.68,64.76,12135.0,64.94,64.98,64.68,64.76,12135.0
2017-07-03 11:40:00,64.78,65.04,64.7,64.91,10977.0,64.78,65.04,64.7,64.91,10977.0
2017-07-03 11:50:00,64.93,65.17,64.85,64.94,8525.0,64.93,65.17,64.85,64.94,8525.0
2017-07-03 12:00:00,64.89,65.04,64.86,64.96,23956.0,64.89,65.04,64.86,64.96,23956.0
2017-07-03 12:10:00,64.93,65.15,64.93,65.1,36922.0,64.93,65.15,64.93,65.1,36922.0
2017-07-03 12:20:00,65.09,65.3,64.97,64.98,20972.0,65.09,65.3,64.97,64.98,20972.0
2017-07-03 12:30:00,65.01,65.28,64.99,65.21,15825.0,65.01,65.28,64.99,65.21,15825.0
2017-07-03 12:40:00,65.22,65.38,65.2,65.29,29409.0,65.22,65.38,65.2,65.29,29409.0
2017-07-03 12:50:00,65.3,65.32,64.92,64.98,49010.0,65.3,65.32,64.92,64.98,49010.0
2017-07-05 09:30:00,65.05,65.45,64.71,64.72,11227.0,65.05,65.45,64.71,64.72,11227.0
2017-07-05 09:40:00,64.69,64.94,64.65,64.92,87874.0,64.69,64.94,64.65,64.92,87874.0
2017-07-05 09:50:00,64.95,65.55,64.92,65.3,45263.0,64.95,65.55,64.92,65.3,45263.0
2017-07-05 10:00:00,65.34,65.96,65.25,65.96,55570.0,65.34,65.96,65.25,65.96,55570.0
2017-07-05 10:10:00,65.96,66.16,65.87,65.89,52933.0,65.96,66.16,65.87,65.89,52933.0
2017-07-05 10:20:00,65.85,66.1,65.63,66.09,31941.0,65.85,66.1,65.63,66.09,31941.0
2017-07-05 10:30:00,66.14,66.61,65.98,66.51,54967.0,66.14,66.61,65.98,66.51,54967.0
2017-07-05 10:40:00,66.53,66.57,66.21,66.37,47676.0,66.53,66.57,66.21,66.37,47676.0
2017-07-05 10:50:00,66.37,66.55,66.37,66.5,36504.0,66.37,66.55,66.37,66.5,36504.0
2017-07-05 11:00:00,66.5,66.75,66.44,66.72,37798.0,66.5,66.75,66.44,66.72,37798.0
2017-07-05 11:10:00,66.73,66.85,66.48,66.73,47501.0,66.73,66.85,66.48,66.73,47501.0
2017-07-05 11:20:00,66.8,66.89,66.63,66.81,32468.0,66.8,66.89,66.63,66.81,32468.0
2017-07-05 11:30:00,66.8,67.0,66.75,67.0,29322.0,66.8,67.0,66.75,67.0,29322.0
2017-07-05 11:40:00,67.06,67.09,66.75,66.9,44169.0,67.06,67.09,66.75,66.9,44169.0
2017-07-05 11:50:00,66.95,67.04,66.88,66.92,47834.0,66.95,67.04,66.88,66.92,47834.0
2017-07-05 12:00:00,66.88,66.9,66.8,66.89,43655.0,66.88,66.9,66.8,66.89,43655.0
2017-07-05 12:10:00,66.89,67.11,66.89,67.11,20390.0,66.89,67.11,66.89,67.11,20390.0
2017-07-05 12:20:00,67.08,67.25,67.08,67.2,17525.0,67.08,67.25,67.08,67.2,17525.0
2017-07-05 12:30:00,67.2,67.28,67.14,67.25,10600.0,67.2,67.28,67.14,67.25,10600.0
2017-07-05 12:40:00,67.24,67.25,66.92,66.94,70996.0,67.24,67.25,66.92,66.94,70996.0
2017-07-05 12:50:00,66.94,66.97,66.92,66.97,12052.0,66.94,66.97,66.92,66.97,12052.0
2017-07-05 13:00:00,66.94,67.03,66.92,66.94,16907.0,66.94,67.03,66.92,66.94,16907.0
2017-07-05 13:10:00,66.97,67.03,66.92,66.97,14826.0,66.97,67.03,66.92,66.97,14826.0
2017-07-05 13:20:00,66.98,67.02,66.93,66.98,13258.0,66.98,67.02,66.93,66.98,13258.0
2017-07-05 13:30:00,67.0,67.11,66.94,67.11,26401.0,67.0,67.11,66.94,67.11,26401.0
2017-07-05 13:40:00,67.09,67.09,66.99,67.01,28752.0,67.09,67.09,66.99,67.01,28752.0
2017-07-05 13:50:00,67.01,67.02,66.97,66.99,20867.0,67.01,67.02,66.97,66.99,20867.0
2017-07-05 14:00:00,67.01,67.04,66.81,66.86,103253.0,67.01,67.04,66.81,66.86,103253.0
2017-07-05 14:10:00,66.88,67.09,66.8,67.04,37390.0,66.88,67.09,66.8,67.04,37390.0
2017-07-05 14:20:00,67.07,67.17,66.97,67.04,32896.0,67.07,67.17,66.97,67.04,32896.0
2017-07-05 14:30:00,67.05,67.15,66.98,67.14,24300.0,67.05,67.15,66.98,67.14,24300.0
2017-07-05 14:40:00,67.15,67.2,67.03,67.13,26600.0,67.15,67.2,67.03,67.13,26600.0
2017-07-05 14:50:00,67.16,67.18,67.0,67.09,29806.0,67.16,67.18,67.0,67.09,29806.0
2017-07-05 15:00:00,67.12,67.55,67.1,67.43,34209.0,67.12,67.55,67.1,67.43,34209.0
2017-07-05 15:10:00,67.47,67.76,67.47,67.76,34670.0,67.47,67.76,67.47,67.76,34670.0
2017-07-05 15:20:00,67.76,67.91,67.63,67.77,43496.0,67.76,67.91,67.63,67.77,43496.0
2017-07-05 15:30:00,67.79,67.99,67.79,67.92,53892.0,67.79,67.99,67.79,67.92,53892.0
2017-07-05 15:40:00,67.93,68.11,67.92,67.98,105840.0,67.93,68.11,67.92,67.98,105840.0
2017-07-05 15:50:00,67.94,67.95,67.16,67.37,139674.0,67.94,67.95,67.16,67.37,139674.0
2017-07-06 09:30:00,66.23,68.23,66.0,67.91,67911.0,66.23,68.23,66.0,67.91,67911.0
2017-07-06 09:40:00,67.98,68.61,67.72,68.12,87003.0,67.98,68.61,67.72,68.12,87003.0
2017-07-06 09:50:00,68.16,68.86,68.16,68.74,57659.0,68.16,68.86,68.16,68.74,57659.0
2017-07-06 10:00:00,68.8,69.26,68.6,69.26,87878.0,68.8,69.26,68.6,69.26,87878.0
2017-07-06 10:10:00,69.25,69.26,68.15,68.19,120438.0,69.25,69.26,68.15,68.19,120438.0
2017-07-06 10:20:00,68.16,68.16,66.86,67.24,103274.0,68.16,68.16,66.86,67.24,103274.0
2017-07-06 10:30:00,67.21,67.4,66.52,67.15,76061.0,67.21,67.4,66.52,67.15,76061.0
2017-07-06 10:40:00,67.19,67.55,66.96,67.27,48069.0,67.19,67.55,66.96,67.27,48069.0
2017-07-06 10:50:00,67.31,67.71,67.01,67.59,30946.0,67.31,67.71,67.01,67.59,30946.0
2017-07-06 11:00:00,67.66,68.27,67.62,68.24,45045.0,67.66,68.27,67.62,68.24,45045.0
2017-07-06 11:10:00,68.19,68.41,67.81,68.03,54855.0,68.19,68.41,67.81,68.03,54855.0
2017-07-06 11:20:00,68.03,68.8,67.88,68.7,36809.0,68.03,68.8,67.88,68.7,36809.0
2017-07-06 11:30:00,68.64,68.88,68.5,68.88,39018.0,68.64,68.88,68.5,68.88,39018.0
2017-07-06 11:40:00,68.85,69.02,68.44,68.9,64970.0,68.85,69.02,68.44,68.9,64970.0
2017-07-06 11:50:00,68.92,69.18,68.64,68.65,66947.0,68.92,69.18,68.64,68.65,66947.0
2017-07-06 12:00:00,68.7,68.74,68.11,68.13,26553.0,68.7,68.74,68.11,68.13,26553.0
2017-07-06 12:10:00,68.14,68.5,68.11,68.42,40674.0,68.14,68.5,68.11,68.42,40674.0
2017-07-06 12:20:00,68.4,68.47,68.26,68.45,18165.0,68.4,68.47,68.26,68.45,18165.0
2017-07-06 12:30:00,68.45,68.56,68.24,68.38,29159.0,68.45,68.56,68.24,68.38,29159.0
2017-07-06 12:40:00,68.38,68.46,67.8,68.06,18771.0,68.38,68.46,67.8,68.06,18771.0
2017-07-06 12:50:00,68.08,68.17,67.86,67.9,22246.0,68.08,68.17,67.86,67.9,22246.0
2017-07-06 13:00:00,67.92,68.34,67.87,68.14,25851.0,67.92,68.34,67.87,68.14,25851.0
2017-07-06 13:10:00,68.15,68.39,68.13,68.24,22741.0,68.15,68.39,68.13,68.24,22741.0
2017-07-06 13:20:00,68.24,68.53,68.11,68.43,18404.0,68.24,68.53,68.11,68.43,18404.0
2017-07-06 13:30:00,68.44,68.5,68.31,68.4,15048.0,68.44,68.5,68.31,68.4,15048.0
2017-07-06 13:40:00,68.4,68.49,68.11,68.17,25457.0,68.4,68.49,68.11,68.17,25457.0
2017-07-06 13:50:00,68.15,68.36,68.14,68.28,18486.0,68.15,68.36,68.14,68.28,18486.0
2017-07-06 14:00:00,68.3,68.39,68.15,68.21,54166.0,68.3,68.39,68.15,68.21,54166.0
2017-07-06 14:10:00,68.25,68.25,67.98,68.08,12767.0,68.25,68.25,67.98,68.08,12767.0
2017-07-06 14:20:00,68.07,68.11,67.9,67.95,30522.0,68.07,68.11,67.9,67.95,30522.0
2017-07-06 14:30:00,67.91,68.1,67.75,67.75,28350.0,67.91,68.1,67.75,67.75,28350.0
2017-07-06 14:40:00,67.68,67.9,67.52,67.87,24027.0,67.68,67.9,67.52,67.87,24027.0
2017-07-06 14:50:00,67.89,68.1,67.48,67.53,34868.0,67.89,68.1,67.48,67.53,34868.0
2017-07-06 15:00:00,67.5,67.62,67.33,67.44,39717.0,67.5,67.62,67.33,67.44,39717.0
2017-07-06 15:10:00,67.44,67.6,67.29,67.6,40213.0,67.44,67.6,67.29,67.6,40213.0
2017-07-06 15:20:00,67.61,67.63,67.11,67.43,53616.0,67.61,67.63,67.11,67.43,53616.0
2017-07-06 15:30:00,67.44,67.78,67.19,67.23,42725.0,67.44,67.78,67.19,67.23,42725.0
2017-07-06 15:40:00,67.23,67.5,66.83,67.47,178859.0,67.23,67.5,66.83,67.47,178859.0
2017-07-06 15:50:00,67.46,67.8,67.46,67.7,90994.0,67.46,67.8,67.46,67.7,90994.0
2017-07-07 09:30:00,67.7,67.75,66.76,66.95,80808.0,67.7,67.75,66.76,66.95,80808.0
2017-07-07 09:40:00,66.92,67.15,66.51,66.69,48235.0,66.92,67.15,66.51,66.69,48235.0
2017-07-07 09:50:00,66.86,66.97,65.83,65.89,87491.0,66.86,66.97,65.83,65.89,87491.0
2017-07-07 10:00:00,65.95,65.96,64.19,64.23,190170.0,65.95,65.96,64.19,64.23,190170.0
2017-07-07 10:10:00,64.3,64.56,61.83,62.29,282152.0,64.3,64.56,61.83,62.29,282152.0
2017-07-07 10:20:00,62.38,63.93,61.88,63.86,283388.0,62.38,63.93,61.88,63.86,283388.0
2017-07-07 10:30:00,63.93,63.93,62.5,63.34,212298.0,63.93,63.93,62.5,63.34,212298.0
2017-07-07 10:40:00,63.42,64.06,63.04,64.06,107771.0,63.42,64.06,63.04,64.06,107771.0
2017-07-07 10:50:00,64.03,64.58,63.85,64.45,93916.0,64.03,64.58,63.85,64.45,93916.0
2017-07-07 11:00:00,64.49,64.98,64.26,64.84,120990.0,64.49,64.98,64.26,64.84,120990.0
2017-07-07 11:10:00,64.84,64.86,64.48,64.64,55590.0,64.84,64.86,64.48,64.64,55590.0
2017-07-07 11:20:00,64.63,64.7,64.17,64.67,78651.0,64.63,64.7,64.17,64.67,78651.0
2017-07-07 11:30:00,64.7,64.97,64.57,64.67,58671.0,64.7,64.97,64.57,64.67,58671.0
2017-07-07 11:40:00,64.67,64.84,64.13,64.22,46275.0,64.67,64.84,64.13,64.22,46275.0
2017-07-07 11:50:00,64.17,64.5,64.11,64.45,43055.0,64.17,64.5,64.11,64.45,43055.0
2017-07-07 12:00:00,64.45,64.52,64.2,64.2,65403.0,64.45,64.52,64.2,64.2,65403.0
2017-07-07 12:10:00,64.27,64.47,63.85,64.12,50196.0,64.27,64.47,63.85,64.12,50196.0
2017-07-07 12:20:00,64.11,64.34,63.92,64.3,44230.0,64.11,64.34,63.92,64.3,44230.0
2017-07-07 12:30:00,64.26,64.31,63.94,64.0,37463.0,64.26,64.31,63.94,64.0,37463.0
2017-07-07 12:40:00,63.99,64.36,63.85,64.02,52276.0,63.99,64.36,63.85,64.02,52276.0
2017-07-07 12:50:00,64.01,64.03,63.92,63.95,67216.0,64.01,64.03,63.92,63.95,67216.0
2017-07-07 13:00:00,63.95,63.98,63.67,63.92,70104.0,63.95,63.98,63.67,63.92,70104.0
2017-07-07 13:10:00,63.96,64.02,63.91,63.96,47659.0,63.96,64.02,63.91,63.96,47659.0
2017-07-07 13:20:00,63.99,64.01,63.82,63.93,56984.0,63.99,64.01,63.82,63.93,56984.0
2017-07-07 13:30:00,63.91,63.95,63.71,63.9,52326.0,63.91,63.95,63.71,63.9,52326.0
2017-07-07 13:40:00,63.91,63.97,63.82,63.82,59014.0,63.91,63.97,63.82,63.82,59014.0
2017-07-07 13:50:00,63.75,63.95,63.55,63.76,57722.0,63.75,63.95,63.55,63.76,57722.0
2017-07-07 14:00:00,63.74,63.8,63.5,63.62,53306.0,63.74,63.8,63.5,63.62,53306.0
2017-07-07 14:10:00,63.59,63.67,63.42,63.6,145538.0,63.59,63.67,63.42,63.6,145538.0
2017-07-07 14:20:00,63.6,63.78,63.52,63.53,34127.0,63.6,63.78,63.52,63.53,34127.0
2017-07-07 14:30:00,63.52,63.52,63.34,63.36,43963.0,63.52,63.52,63.34,63.36,43963.0
2017-07-07 14:40:00,63.36,63.4,63.14,63.14,93372.0,63.36,63.4,63.14,63.14,93372.0
2017-07-07 14:50:00,63.13,63.14,62.8,62.8,75489.0,63.13,63.14,62.8,62.8,75489.0
2017-07-07 15:00:00,62.81,62.85,62.5,62.64,76619.0,62.81,62.85,62.5,62.64,76619.0
2017-07-07 15:10:00,62.61,62.79,62.3,62.3,101353.0,62.61,62.79,62.3,62.3,101353.0
2017-07-07 15:20:00,62.3,62.65,62.1,62.59,110706.0,62.3,62.65,62.1,62.59,110706.0
2017-07-07 15:30:00,62.59,62.63,62.1,62.36,115865.0,62.59,62.63,62.1,62.36,115865.0
2017-07-07 15:40:00,62.34,63.15,62.34,62.82,187638.0,62.34,63.15,62.34,62.82,187638.0
2017-07-07 15:50:00,62.84,62.88,62.37,62.7,290669.0,62.84,62.88,62.37,62.7,290669.0
2017-07-10 09:30:00,62.47,63.82,62.47,63.42,116859.0,62.47,63.82,62.47,63.42,116859.0
2017-07-10 09:40:00,63.35,63.43,62.26,62.3,96705.0,63.35,63.43,62.26,62.3,96705.0
2017-07-10 09:50:00,62.27,62.42,61.91,62.05,86860.0,62.27,62.42,61.91,62.05,86860.0
2017-07-10 10:00:00,62.05,62.24,61.19,61.22,139166.0,62.05,62.24,61.19,61.22,139166.0
2017-07-10 10:10:00,61.22,61.37,60.41,60.69,175649.0,61.22,61.37,60.41,60.69,175649.0
2017-07-10 10:20:00,60.7,60.93,60.44,60.65,93013.0,60.7,60.93,60.44,60.65,93013.0
2017-07-10 10:30:00,60.69,61.32,60.64,60.67,145235.0,60.69,61.32,60.64,60.67,145235.0
2017-07-10 10:40:00,60.7,61.03,60.65,60.78,75522.0,60.7,61.03,60.65,60.78,75522.0
2017-07-10 10:50:00,60.78,60.81,60.2,60.23,108266.0,60.78,60.81,60.2,60.23,108266.0
2017-07-10 11:00:00,60.25,60.25,59.5,59.53,183248.0,60.25,60.25,59.5,59.53,183248.0
2017-07-10 11:10:00,59.53,60.2,59.29,59.94,129910.0,59.53,60.2,59.29,59.94,129910.0
2017-07-10 11:20:00,59.95,60.04,59.71,59.87,63725.0,59.95,60.04,59.71,59.87,63725.0
2017-07-10 11:30:00,59.87,60.43,59.87,60.26,116611.0,59.87,60.43,59.87,60.26,116611.0
2017-07-10 11:40:00,60.32,60.35,60.01,60.11,81751.0,60.32,60.35,60.01,60.11,81751.0
2017-07-10 11:50:00,60.12,60.27,59.67,59.86,81950.0,60.12,60.27,59.67,59.86,81950.0
2017-07-10 12:00:00,59.82,60.35,59.81,60.23,83081.0,59.82,60.35,59.81,60.23,83081.0
2017-07-10 12:10:00,60.18,60.18,59.33,59.41,83086.0,60.18,60.18,59.33,59.41,83086.0
2017-07-10 12:20:00,59.4,59.52,59.12,59.26,65764.0,59.4,59.52,59.12,59.26,65764.0
2017-07-10 12:30:00,59.23,59.85,59.23,59.71,93779.0,59.23,59.85,59.23,59.71,93779.0
2017-07-10 12:40:00,59.71,59.86,59.52,59.6,48566.0,59.71,59.86,59.52,59.6,48566.0
2017-07-10 12:50:00,59.59,60.04,59.57,59.87,68622.0,59.59,60.04,59.57,59.87,68622.0
2017-07-10 13:00:00,59.96,60.05,59.78,59.79,59914.0,59.96,60.05,59.78,59.79,59914.0
2017-07-10 13:10:00,59.79,59.93,59.59,59.93,66263.0,59.79,59.93,59.59,59.93,66263.0
2017-07-10 13:20:00,59.96,60.38,59.95,60.13,98823.0,59.96,60.38,59.95,60.13,98823.0
2017-07-10 13:30:00,60.23,60.32,59.93,60.25,50082.0,60.23,60.32,59.93,60.25,50082.0
2017-07-10 13:40:00,60.25,60.43,60.09,60.15,45317.0,60.25,60.43,60.09,60.15,45317.0
2017-07-10 13:50:00,60.11,60.73,60.11,60.28,117340.0,60.11,60.73,60.11,60.28,117340.0
2017-07-10 14:00:00,60.28,60.55,60.0,60.01,80220.0,60.28,60.55,60.0,60.01,80220.0
2017-07-10 14:10:00,60.01,60.22,59.88,60.0,73931.0,60.01,60.22,59.88,60.0,73931.0
2017-07-10 14:20:00,60.03,60.36,59.91,60.21,56774.0,60.03,60.36,59.91,60.21,56774.0
2017-07-10 14:30:00,60.16,60.47,59.96,60.19,78950.0,60.16,60.47,59.96,60.19,78950.0
2017-07-10 14:40:00,60.11,60.28,60.0,60.02,35858.0,60.11,60.28,60.0,60.02,35858.0
2017-07-10 14:50:00,60.0,60.3,60.0,60.3,54052.0,60.0,60.3,60.0,60.3,54052.0
2017-07-10 15:00:00,60.3,60.45,60.14,60.18,66959.0,60.3,60.45,60.14,60.18,66959.0
2017-07-10 15:10:00,60.18,60.41,60.13,60.27,55880.0,60.18,60.41,60.13,60.27,55880.0
2017-07-10 15:20:00,60.3,60.52,60.29,60.32,67476.0,60.3,60.52,60.29,60.32,67476.0
2017-07-10 15:30:00,60.32,60.66,60.11,60.43,120473.0,60.32,60.66,60.11,60.43,120473.0
2017-07-10 15:40:00,60.44,60.72,60.41,60.67,138987.0,60.44,60.72,60.41,60.67,138987.0
2017-07-10 15:50:00,60.66,60.82,60.52,60.64,149911.0,60.66,60.82,60.52,60.64,149911.0
2017-07-11 09:30:00,61.25,61.68,60.65,60.75,93047.0,61.25,61.68,60.65,60.75,93047.0
2017-07-11 09:40:00,60.75,62.69,60.75,62.14,135675.0,60.75,62.69,60.75,62.14,135675.0
2017-07-11 09:50:00,62.23,62.5,61.47,61.6,69699.0,62.23,62.5,61.47,61.6,69699.0
2017-07-11 10:00:00,61.6,61.75,61.37,61.57,129658.0,61.6,61.75,61.37,61.57,129658.0
2017-07-11 10:10:00,61.57,61.95,61.17,61.23,161530.0,61.57,61.95,61.17,61.23,161530.0
2017-07-11 10:20:00,61.25,61.28,60.73,60.84,45451.0,61.25,61.28,60.73,60.84,45451.0
2017-07-11 10:30:00,60.87,60.98,60.24,60.29,90142.0,60.87,60.98,60.24,60.29,90142.0
2017-07-11 10:40:00,60.36,61.0,59.78,59.9,71474.0,60.36,61.0,59.78,59.9,71474.0
2017-07-11 10:50:00,59.86,60.81,59.84,60.81,50340.0,59.86,60.81,59.84,60.81,50340.0
2017-07-11 11:00:00,60.86,61.75,60.86,61.72,45710.0,60.86,61.75,60.86,61.72,45710.0
2017-07-11 11:10:00,61.66,61.9,61.3,61.63,80332.0,61.66,61.9,61.3,61.63,80332.0
2017-07-11 11:20:00,61.65,61.75,61.02,61.07,69394.0,61.65,61.75,61.02,61.07,69394.0
2017-07-11 11:30:00,61.07,61.14,60.63,60.9,100607.0,61.07,61.14,60.63,60.9,100607.0
2017-07-11 11:40:00,60.95,61.02,60.52,60.77,58865.0,60.95,61.02,60.52,60.77,58865.0
2017-07-11 11:50:00,60.73,61.12,60.53,61.07,59831.0,60.73,61.12,60.53,61.07,59831.0
2017-07-11 12:00:00,61.03,61.48,60.98,61.33,17374.0,61.03,61.48,60.98,61.33,17374.0
2017-07-11 12:10:00,61.33,61.81,61.16,61.23,67625.0,61.33,61.81,61.16,61.23,67625.0
2017-07-11 12:20:00,61.19,61.47,61.15,61.23,45363.0,61.19,61.47,61.15,61.23,45363.0
2017-07-11 12:30:00,61.27,61.48,61.17,61.17,28392.0,61.27,61.48,61.17,61.17,28392.0
2017-07-11 12:40:00,61.1,61.21,60.65,61.14,54114.0,61.1,61.21,60.65,61.14,54114.0
2017-07-11 12:50:00,61.11,61.14,60.83,60.91,25270.0,61.11,61.14,60.83,60.91,25270.0
2017-07-11 13:00:00,60.98,61.06,60.92,61.02,22334.0,60.98,61.06,60.92,61.02,22334.0
2017-07-11 13:10:00,61.04,61.49,60.97,61.49,83629.0,61.04,61.49,60.97,61.49,83629.0
2017-07-11 13:20:00,61.46,61.76,61.28,61.6,47109.0,61.46,61.76,61.28,61.6,47109.0
2017-07-11 13:30:00,61.67,61.9,61.62,61.84,24043.0,61.67,61.9,61.62,61.84,24043.0
2017-07-11 13:40:00,61.86,61.89,61.64,61.76,34777.0,61.86,61.89,61.64,61.76,34777.0
2017-07-11 13:50:00,61.73,61.8,61.52,61.72,40468.0,61.73,61.8,61.52,61.72,40468.0
2017-07-11 14:00:00,61.79,61.86,61.64,61.83,15699.0,61.79,61.86,61.64,61.83,15699.0
2017-07-11 14:10:00,61.82,62.35,61.82,62.18,103813.0,61.82,62.35,61.82,62.18,103813.0
2017-07-11 14:20:00,62.13,62.34,62.1,62.3,32874.0,62.13,62.34,62.1,62.3,32874.0
2017-07-11 14:30:00,62.3,62.35,61.91,62.05,75407.0,62.3,62.35,61.91,62.05,75407.0
2017-07-11 14:40:00,62.06,62.25,61.97,62.1,72553.0,62.06,62.25,61.97,62.1,72553.0
2017-07-11 14:50:00,62.06,62.14,61.82,61.97,52936.0,62.06,62.14,61.82,61.97,52936.0
2017-07-11 15:00:00,61.98,62.5,61.92,62.44,69786.0,61.98,62.5,61.92,62.44,69786.0
2017-07-11 15:10:00,62.45,62.8,62.35,62.65,106701.0,62.45,62.8,62.35,62.65,106701.0
2017-07-11 15:20:00,62.67,62.95,62.61,62.9,98663.0,62.67,62.95,62.61,62.9,98663.0
2017-07-11 15:30:00,62.89,62.92,62.57,62.74,102689.0,62.89,62.92,62.57,62.74,102689.0
2017-07-11 15:40:00,62.75,63.03,62.64,62.84,105191.0,62.75,63.03,62.64,62.84,105191.0
2017-07-11 15:50:00,62.8,62.88,61.84,61.85,214420.0,62.8,62.88,61.84,61.85,214420.0
2017-07-12 09:30:00,61.28,63.44,61.26,63.43,87910.0,61.28,63.44,61.26,63.43,87910.0
2017-07-12 09:40:00,63.45,63.79,63.08,63.67,77514.0,63.45,63.79,63.08,63.67,77514.0
2017-07-12 09:50:00,63.65,63.65,62.81,62.84,80333.0,63.65,63.65,62.81,62.84,80333.0
2017-07-12 10:00:00,62.81,63.48,62.7,63.2,45166.0,62.81,63.48,62.7,63.2,45166.0
2017-07-12 10:10:00,63.27,63.95,63.23,63.89,72850.0,63.27,63.95,63.23,63.89,72850.0
2017-07-12 10:20:00,63.89,64.46,63.75,63.82,101113.0,63.89,64.46,63.75,63.82,101113.0
2017-07-12 10:30:00,63.76,64.33,63.76,64.17,77497.0,63.76,64.33,63.76,64.17,77497.0
2017-07-12 10:40:00,64.11,64.18,63.67,64.0,68783.0,64.11,64.18,63.67,64.0,68783.0
2017-07-12 10:50:00,64.0,64.59,63.98,64.1,90053.0,64.0,64.59,63.98,64.1,90053.0
2017-07-12 11:00:00,64.05,64.25,63.83,64.24,61432.0,64.05,64.25,63.83,64.24,61432.0
2017-07-12 11:10:00,64.25,64.37,63.91,64.05,60634.0,64.25,64.37,63.91,64.05,60634.0
2017-07-12 11:20:00,64.1,64.45,63.99,64.29,54115.0,64.1,64.45,63.99,64.29,54115.0
2017-07-12 11:30:00,64.34,64.98,64.29,64.86,64708.0,64.34,64.98,64.29,64.86,64708.0
2017-07-12 11:40:00,64.92,64.97,64.3,64.3,59019.0,64.92,64.97,64.3,64.3,59019.0
2017-07-12 11:50:00,64.34,64.57,64.29,64.52,29693.0,64.34,64.57,64.29,64.52,29693.0
2017-07-12 12:00:00,64.57,64.74,64.41,64.53,29796.0,64.57,64.74,64.41,64.53,29796.0
2017-07-12 12:10:00,64.61,64.67,64.16,64.3,54243.0,64.61,64.67,64.16,64.3,54243.0
2017-07-12 12:20:00,64.28,64.38,64.02,64.13,34704.0,64.28,64.38,64.02,64.13,34704.0
2017-07-12 12:30:00,64.13,64.4,64.13,64.36,28293.0,64.13,64.4,64.13,64.36,28293.0
2017-07-12 12:40:00,64.39,64.81,64.28,64.81,38982.0,64.39,64.81,64.28,64.81,38982.0
2017-07-12 12:50:00,64.88,65.42,64.74,65.4,81142.0,64.88,65.42,64.74,65.4,81142.0
2017-07-12 13:00:00,65.42,65.49,65.11,65.22,74809.0,65.42,65.49,65.11,65.22,74809.0
2017-07-12 13:10:00,65.29,65.34,64.86,64.92,76360.0,65.29,65.34,64.86,64.92,76360.0
2017-07-12 13:20:00,64.92,65.17,64.65,65.01,44066.0,64.92,65.17,64.65,65.01,44066.0
2017-07-12 13:30:00,64.97,65.49,64.97,65.44,56142.0,64.97,65.49,64.97,65.44,56142.0
2017-07-12 13:40:00,65.41,65.41,65.05,65.18,58598.0,65.41,65.41,65.05,65.18,58598.0
2017-07-12 13:50:00,65.14,65.39,65.09,65.3,34938.0,65.14,65.39,65.09,65.3,34938.0
2017-07-12 14:00:00,65.3,65.7,65.21,65.6,62814.0,65.3,65.7,65.21,65.6,62814.0
2017-07-12 14:10:00,65.62,65.86,65.35,65.82,68108.0,65.62,65.86,65.35,65.82,68108.0
2017-07-12 14:20:00,65.88,66.34,65.61,66.28,124427.0,65.88,66.34,65.61,66.28,124427.0
2017-07-12 14:30:00,66.26,66.53,66.19,66.41,55104.0,66.26,66.53,66.19,66.41,55104.0
2017-07-12 14:40:00,66.43,66.73,66.23,66.41,124695.0,66.43,66.73,66.23,66.41,124695.0
2017-07-12 14:50:00,66.33,66.61,66.2,66.38,67639.0,66.33,66.61,66.2,66.38,67639.0
2017-07-12 15:00:00,66.38,66.56,66.21,66.48,70253.0,66.38,66.56,66.21,66.48,70253.0
2017-07-12 15:10:00,66.49,66.93,66.37,66.73,82596.0,66.49,66.93,66.37,66.73,82596.0
2017-07-12 15:20:00,66.73,67.1,66.7,67.09,82405.0,66.73,67.1,66.7,67.09,82405.0
2017-07-12 15:30:00,67.11,67.42,66.85,67.38,158228.0,67.11,67.42,66.85,67.38,158228.0
2017-07-12 15:40:00,67.36,67.72,67.15,67.61,149321.0,67.36,67.72,67.15,67.61,149321.0
2017-07-12 15:50:00,67.66,67.89,67.17,67.27,159399.0,67.66,67.89,67.17,67.27,159399.0
2017-07-13 09:30:00,68.43,69.49,67.62,69.02,94420.0,68.43,69.49,67.62,69.02,94420.0
2017-07-13 09:40:00,69.19,70.31,69.15,69.66,139169.0,69.19,70.31,69.15,69.66,139169.0
2017-07-13 09:50:00,69.66,69.77,68.88,69.6,79477.0,69.66,69.77,68.88,69.6,79477.0
2017-07-13 10:00:00,69.59,69.98,69.05,69.9,113276.0,69.59,69.98,69.05,69.9,113276.0
2017-07-13 10:10:00,69.81,70.2,69.75,69.92,154022.0,69.81,70.2,69.75,69.92,154022.0
2017-07-13 10:20:00,69.96,70.0,69.54,69.87,87765.0,69.96,70.0,69.54,69.87,87765.0
2017-07-13 10:30:00,69.82,69.88,68.92,69.25,87623.0,69.82,69.88,68.92,69.25,87623.0
2017-07-13 10:40:00,69.24,69.87,69.12,69.8,47816.0,69.24,69.87,69.12,69.8,47816.0
2017-07-13 10:50:00,69.82,69.87,69.37,69.76,70761.0,69.82,69.87,69.37,69.76,70761.0
2017-07-13 11:00:00,69.82,69.96,69.74,69.74,27284.0,69.82,69.96,69.74,69.74,27284.0
2017-07-13 11:10:00,69.77,69.99,69.76,69.95,24600.0,69.77,69.99,69.76,69.95,24600.0
2017-07-13 11:20:00,69.96,70.0,69.53,69.78,58812.0,69.96,70.0,69.53,69.78,58812.0
2017-07-13 11:30:00,69.82,69.85,69.26,69.27,41184.0,69.82,69.85,69.26,69.27,41184.0
2017-07-13 11:40:00,69.27,69.8,69.26,69.67,48071.0,69.27,69.8,69.26,69.67,48071.0
2017-07-13 11:50:00,69.71,69.76,69.46,69.6,25467.0,69.71,69.76,69.46,69.6,25467.0
2017-07-13 12:00:00,69.62,69.84,69.56,69.78,36196.0,69.62,69.84,69.56,69.78,36196.0
2017-07-13 12:10:00,69.78,70.5,69.74,70.45,94204.0,69.78,70.5,69.74,70.45,94204.0
2017-07-13 12:20:00,70.49,70.58,69.94,70.01,52524.0,70.49,70.58,69.94,70.01,52524.0
2017-07-13 12:30:00,70.08,70.13,69.7,69.92,63725.0,70.08,70.13,69.7,69.92,63725.0
2017-07-13 12:40:00,69.92,70.33,69.75,70.23,43180.0,69.92,70.33,69.75,70.23,43180.0
2017-07-13 12:50:00,70.25,70.55,70.05,70.35,45877.0,70.25,70.55,70.05,70.35,45877.0
2017-07-13 13:00:00,70.34,70.61,70.01,70.36,52811.0,70.34,70.61,70.01,70.36,52811.0
2017-07-13 13:10:00,70.46,70.89,70.14,70.89,36947.0,70.46,70.89,70.14,70.89,36947.0
2017-07-13 13:20:00,70.9,70.9,70.38,70.7,56850.0,70.9,70.9,70.38,70.7,56850.0
2017-07-13 13:30:00,70.7,70.98,70.61,70.92,33162.0,70.7,70.98,70.61,70.92,33162.0
2017-07-13 13:40:00,70.91,71.4,70.85,71.29,48027.0,70.91,71.4,70.85,71.29,48027.0
2017-07-13 13:50:00,71.26,71.33,71.0,71.24,62491.0,71.26,71.33,71.0,71.24,62491.0
2017-07-13 14:00:00,71.25,71.33,70.11,70.11,63852.0,71.25,71.33,70.11,70.11,63852.0
2017-07-13 14:10:00,70.11,70.96,70.02,70.77,48933.0,70.11,70.96,70.02,70.77,48933.0
2017-07-13 14:20:00,70.75,71.1,70.74,71.09,32822.0,70.75,71.1,70.74,71.09,32822.0
2017-07-13 14:30:00,71.08,71.11,70.77,70.77,46424.0,71.08,71.11,70.77,70.77,46424.0
2017-07-13 14:40:00,70.73,71.21,70.7,71.03,35068.0,70.73,71.21,70.7,71.03,35068.0
2017-07-13 14:50:00,71.04,71.15,70.7,70.75,46528.0,71.04,71.15,70.7,70.75,46528.0
2017-07-13 15:00:00,70.72,70.79,70.16,70.63,96909.0,70.72,70.79,70.16,70.63,96909.0
2017-07-13 15:10:00,70.65,70.96,70.42,70.46,61245.0,70.65,70.96,70.42,70.46,61245.0
2017-07-13 15:20:00,70.45,70.55,70.14,70.47,83442.0,70.45,70.55,70.14,70.47,83442.0
2017-07-13 15:30:00,70.5,70.54,70.14,70.37,55217.0,70.5,70.54,70.14,70.37,55217.0
2017-07-13 15:40:00,70.3,70.34,70.02,70.25,64316.0,70.3,70.34,70.02,70.25,64316.0
2017-07-13 15:50:00,70.25,70.55,69.98,70.38,148385.0,70.25,70.55,69.98,70.38,148385.0
2017-07-14 09:30:00,67.5,67.58,65.45,65.8,216927.0,67.5,67.58,65.45,65.8,216927.0
2017-07-14 09:40:00,65.76,67.59,65.2,67.24,281115.0,65.76,67.59,65.2,67.24,281115.0
2017-07-14 09:50:00,67.23,67.3,66.56,66.89,155531.0,67.23,67.3,66.56,66.89,155531.0
2017-07-14 10:00:00,66.79,66.86,66.0,66.27,112155.0,66.79,66.86,66.0,66.27,112155.0
2017-07-14 10:10:00,66.33,66.33,65.4,65.4,64728.0,66.33,66.33,65.4,65.4,64728.0
2017-07-14 10:20:00,65.5,65.78,64.61,65.03,94125.0,65.5,65.78,64.61,65.03,94125.0
2017-07-14 10:30:00,64.98,65.09,64.64,64.76,74854.0,64.98,65.09,64.64,64.76,74854.0
2017-07-14 10:40:00,64.79,65.46,64.67,65.36,151050.0,64.79,65.46,64.67,65.36,151050.0
2017-07-14 10:50:00,65.36,65.82,65.02,65.68,38236.0,65.36,65.82,65.02,65.68,38236.0
2017-07-14 11:00:00,65.76,65.79,65.44,65.69,67495.0,65.76,65.79,65.44,65.69,67495.0
2017-07-14 11:10:00,65.75,65.81,65.6,65.7,29896.0,65.75,65.81,65.6,65.7,29896.0
2017-07-14 11:20:00,65.67,65.82,65.57,65.65,31466.0,65.67,65.82,65.57,65.65,31466.0
2017-07-14 11:30:00,65.69,65.96,65.51,65.85,26637.0,65.69,65.96,65.51,65.85,26637.0
2017-07-14 11:40:00,65.87,67.0,65.83,66.6,64401.0,65.87,67.0,65.83,66.6,64401.0
2017-07-14 11:50:00,66.66,66.82,66.37,66.5,39287.0,66.66,66.82,66.37,66.5,39287.0
2017-07-14 12:00:00,66.42,66.53,66.14,66.14,20566.0,66.42,66.53,66.14,66.14,20566.0
2017-07-14 12:10:00,66.13,66.24,65.88,66.16,21180.0,66.13,66.24,65.88,66.16,21180.0
2017-07-14 12:20:00,66.17,66.17,65.73,65.91,20441.0,66.17,66.17,65.73,65.91,20441.0
2017-07-14 12:30:00,66.0,66.24,65.79,66.24,84330.0,66.0,66.24,65.79,66.24,84330.0
2017-07-14 12:40:00,66.23,66.3,66.0,66.03,34992.0,66.23,66.3,66.0,66.03,34992.0
2017-07-14 12:50:00,66.01,66.16,65.86,66.02,27038.0,66.01,66.16,65.86,66.02,27038.0
2017-07-14 13:00:00,66.02,66.36,65.98,66.1,29822.0,66.02,66.36,65.98,66.1,29822.0
2017-07-14 13:10:00,66.09,66.28,65.94,66.13,51043.0,66.09,66.28,65.94,66.13,51043.0
2017-07-14 13:20:00,66.1,66.14,65.76,65.98,57589.0,66.1,66.14,65.76,65.98,57589.0
2017-07-14 13:30:00,65.98,66.1,65.83,65.85,16281.0,65.98,66.1,65.83,65.85,16281.0
2017-07-14 13:40:00,65.84,65.92,65.65,65.86,23491.0,65.84,65.92,65.65,65.86,23491.0
2017-07-14 13:50:00,65.77,65.94,65.7,65.72,23844.0,65.77,65.94,65.7,65.72,23844.0
2017-07-14 14:00:00,65.73,65.82,65.64,65.73,10068.0,65.73,65.82,65.64,65.73,10068.0
2017-07-14 14:10:00,65.77,66.06,65.76,65.79,38923.0,65.77,66.06,65.76,65.79,38923.0
2017-07-14 14:20:00,65.78,65.96,65.7,65.82,25673.0,65.78,65.96,65.7,65.82,25673.0
2017-07-14 14:30:00,65.8,65.86,65.51,65.77,43180.0,65.8,65.86,65.51,65.77,43180.0
2017-07-14 14:40:00,65.81,65.94,65.63,65.9,15248.0,65.81,65.94,65.63,65.9,15248.0
2017-07-14 14:50:00,65.91,66.66,65.86,66.3,54855.0,65.91,66.66,65.86,66.3,54855.0
2017-07-14 15:00:00,66.34,66.34,65.91,66.06,16207.0,66.34,66.34,65.91,66.06,16207.0
2017-07-14 15:10:00,66.09,66.41,66.04,66.31,79673.0,66.09,66.41,66.04,66.31,79673.0
2017-07-14 15:20:00,66.31,66.35,66.12,66.13,21209.0,66.31,66.35,66.12,66.13,21209.0
2017-07-14 15:30:00,66.16,66.45,66.06,66.41,100146.0,66.16,66.45,66.06,66.41,100146.0
2017-07-14 15:40:00,66.41,66.99,66.2,66.48,74421.0,66.41,66.99,66.2,66.48,74421.0
2017-07-14 15:50:00,66.47,66.6,65.95,65.99,209709.0,66.47,66.6,65.95,65.99,209709.0
2017-07-17 09:30:00,64.8,65.9,64.7,65.53,52889.0,64.8,65.9,64.7,65.53,52889.0
2017-07-17 09:40:00,65.51,66.0,65.13,65.92,71960.0,65.51,66.0,65.13,65.92,71960.0
2017-07-17 09:50:00,65.92,66.44,65.74,66.24,55261.0,65.92,66.44,65.74,66.24,55261.0
2017-07-17 10:00:00,66.29,66.33,66.03,66.2,42957.0,66.29,66.33,66.03,66.2,42957.0
2017-07-17 10:10:00,66.27,66.84,66.24,66.57,55333.0,66.27,66.84,66.24,66.57,55333.0
2017-07-17 10:20:00,66.57,67.3,66.56,66.87,94280.0,66.57,67.3,66.56,66.87,94280.0
2017-07-17 10:30:00,66.87,67.01,66.58,66.73,56765.0,66.87,67.01,66.58,66.73,56765.0
2017-07-17 10:40:00,66.8,67.86,66.67,67.67,185405.0,66.8,67.86,66.67,67.67,185405.0
2017-07-17 10:50:00,67.76,68.28,67.35,68.21,96392.0,67.76,68.28,67.35,68.21,96392.0
2017-07-17 11:00:00,68.27,68.79,68.2,68.2,64210.0,68.27,68.79,68.2,68.2,64210.0
2017-07-17 11:10:00,68.18,68.48,67.87,68.34,26726.0,68.18,68.48,67.87,68.34,26726.0
2017-07-17 11:20:00,68.38,68.4,67.92,68.31,34204.0,68.38,68.4,67.92,68.31,34204.0
2017-07-17 11:30:00,68.3,68.36,68.04,68.16,55642.0,68.3,68.36,68.04,68.16,55642.0
2017-07-17 11:40:00,68.14,68.63,68.08,68.53,43264.0,68.14,68.63,68.08,68.53,43264.0
2017-07-17 11:50:00,68.44,68.73,68.35,68.68,37957.0,68.44,68.73,68.35,68.68,37957.0
2017-07-17 12:00:00,68.66,68.79,68.58,68.79,17204.0,68.66,68.79,68.58,68.79,17204.0
2017-07-17 12:10:00,68.8,68.88,68.51,68.51,32366.0,68.8,68.88,68.51,68.51,32366.0
2017-07-17 12:20:00,68.51,68.82,68.38,68.57,40355.0,68.51,68.82,68.38,68.57,40355.0
2017-07-17 12:30:00,68.61,68.77,68.55,68.56,14842.0,68.61,68.77,68.55,68.56,14842.0
2017-07-17 12:40:00,68.55,68.59,68.31,68.31,24845.0,68.55,68.59,68.31,68.31,24845.0
2017-07-17 12:50:00,68.39,68.5,68.12,68.3,66868.0,68.39,68.5,68.12,68.3,66868.0
2017-07-17 13:00:00,68.36,68.4,67.96,67.96,25585.0,68.36,68.4,67.96,67.96,25585.0
2017-07-17 13:10:00,67.95,68.5,67.89,68.42,31908.0,67.95,68.5,67.89,68.42,31908.0
2017-07-17 13:20:00,68.4,68.75,68.38,68.66,55127.0,68.4,68.75,68.38,68.66,55127.0
2017-07-17 13:30:00,68.64,68.89,68.53,68.73,32298.0,68.64,68.89,68.53,68.73,32298.0
2017-07-17 13:40:00,68.78,69.01,68.59,68.97,61443.0,68.78,69.01,68.59,68.97,61443.0
2017-07-17 13:50:00,68.97,68.97,68.61,68.82,32899.0,68.97,68.97,68.61,68.82,32899.0
2017-07-17 14:00:00,68.8,68.83,68.44,68.53,32388.0,68.8,68.83,68.44,68.53,32388.0
2017-07-17 14:10:00,68.58,68.6,68.21,68.32,26507.0,68.58,68.6,68.21,68.32,26507.0
2017-07-17 14:20:00,68.27,68.37,68.1,68.2,34019.0,68.27,68.37,68.1,68.2,34019.0
2017-07-17 14:30:00,68.24,68.46,68.2,68.37,35195.0,68.24,68.46,68.2,68.37,35195.0
2017-07-17 14:40:00,68.38,68.54,68.3,68.5,33906.0,68.38,68.54,68.3,68.5,33906.0
2017-07-17 14:50:00,68.5,68.62,68.18,68.29,37534.0,68.5,68.62,68.18,68.29,37534.0
2017-07-17 15:00:00,68.31,68.4,68.23,68.31,38979.0,68.31,68.4,68.23,68.31,38979.0
2017-07-17 15:10:00,68.33,68.84,68.33,68.78,56713.0,68.33,68.84,68.33,68.78,56713.0
2017-07-17 15:20:00,68.84,69.15,68.76,68.87,83888.0,68.84,69.15,68.76,68.87,83888.0
2017-07-17 15:30:00,68.9,69.05,68.56,68.73,69746.0,68.9,69.05,68.56,68.73,69746.0
2017-07-17 15:40:00,68.73,68.87,68.65,68.71,81123.0,68.73,68.87,68.65,68.71,81123.0
2017-07-17 15:50:00,68.71,68.89,68.27,68.28,175408.0,68.71,68.89,68.27,68.28,175408.0
2017-07-18 09:30:00,69.41,71.49,69.1,71.1,144853.0,69.41,71.49,69.1,71.1,144853.0
2017-07-18 09:40:00,71.11,71.67,71.0,71.31,127020.0,71.11,71.67,71.0,71.31,127020.0
2017-07-18 09:50:00,71.3,71.51,70.88,70.93,102961.0,71.3,71.51,70.88,70.93,102961.0
2017-07-18 10:00:00,70.94,71.18,70.65,70.84,104728.0,70.94,71.18,70.65,70.84,104728.0
2017-07-18 10:10:00,70.91,71.18,70.64,71.04,70491.0,70.91,71.18,70.64,71.04,70491.0
2017-07-18 10:20:00,71.04,71.72,70.75,71.46,81065.0,71.04,71.72,70.75,71.46,81065.0
2017-07-18 10:30:00,71.5,71.99,71.38,71.78,80616.0,71.5,71.99,71.38,71.78,80616.0
2017-07-18 10:40:00,71.83,71.99,71.54,71.82,80343.0,71.83,71.99,71.54,71.82,80343.0
2017-07-18 10:50:00,71.84,72.54,71.8,72.42,142038.0,71.84,72.54,71.8,72.42,142038.0
2017-07-18 11:00:00,72.46,72.71,72.12,72.6,73707.0,72.46,72.71,72.12,72.6,73707.0
2017-07-18 11:10:00,72.57,73.63,72.51,73.54,142181.0,72.57,73.63,72.51,73.54,142181.0
2017-07-18 11:20:00,73.57,73.81,73.14,73.39,178945.0,73.57,73.81,73.14,73.39,178945.0
2017-07-18 11:30:00,73.42,74.0,72.61,72.78,126580.0,73.42,74.0,72.61,72.78,126580.0
2017-07-18 11:40:00,72.65,72.91,71.95,72.23,111733.0,72.65,72.91,71.95,72.23,111733.0
2017-07-18 11:50:00,72.24,72.5,71.78,72.03,54428.0,72.24,72.5,71.78,72.03,54428.0
2017-07-18 12:00:00,71.96,72.22,71.86,72.08,48617.0,71.96,72.22,71.86,72.08,48617.0
2017-07-18 12:10:00,72.09,72.72,71.74,72.55,50795.0,72.09,72.72,71.74,72.55,50795.0
2017-07-18 12:20:00,72.56,72.81,72.25,72.53,31947.0,72.56,72.81,72.25,72.53,31947.0
2017-07-18 12:30:00,72.54,72.6,72.15,72.34,30814.0,72.54,72.6,72.15,72.34,30814.0
2017-07-18 12:40:00,72.34,72.94,72.27,72.86,54204.0,72.34,72.94,72.27,72.86,54204.0
2017-07-18 12:50:00,72.82,73.05,72.67,72.78,51140.0,72.82,73.05,72.67,72.78,51140.0
2017-07-18 13:00:00,72.83,73.0,72.48,72.67,60978.0,72.83,73.0,72.48,72.67,60978.0
2017-07-18 13:10:00,72.63,72.91,72.52,72.59,36419.0,72.63,72.91,72.52,72.59,36419.0
2017-07-18 13:20:00,72.58,72.87,72.57,72.78,29241.0,72.58,72.87,72.57,72.78,29241.0
2017-07-18 13:30:00,72.75,73.35,72.74,73.35,43481.0,72.75,73.35,72.74,73.35,43481.0
2017-07-18 13:40:00,73.37,73.54,73.04,73.21,47484.0,73.37,73.54,73.04,73.21,47484.0
2017-07-18 13:50:00,73.25,73.36,73.03,73.05,31253.0,73.25,73.36,73.03,73.05,31253.0
2017-07-18 14:00:00,73.07,73.33,73.02,73.29,37212.0,73.07,73.33,73.02,73.29,37212.0
2017-07-18 14:10:00,73.3,73.38,72.78,72.81,48338.0,73.3,73.38,72.78,72.81,48338.0
2017-07-18 14:20:00,72.85,73.06,72.77,73.05,55626.0,72.85,73.06,72.77,73.05,55626.0
2017-07-18 14:30:00,73.05,73.4,72.97,73.15,43716.0,73.05,73.4,72.97,73.15,43716.0
2017-07-18 14:40:00,73.18,73.36,72.9,73.12,50347.0,73.18,73.36,72.9,73.12,50347.0
2017-07-18 14:50:00,73.13,74.02,73.12,73.72,96005.0,73.13,74.02,73.12,73.72,96005.0
2017-07-18 15:00:00,73.74,73.77,73.28,73.58,77277.0,73.74,73.77,73.28,73.58,77277.0
2017-07-18 15:10:00,73.59,74.51,73.59,74.39,86398.0,73.59,74.51,73.59,74.39,86398.0
2017-07-18 15:20:00,74.43,74.8,74.22,74.39,84366.0,74.43,74.8,74.22,74.39,84366.0
2017-07-18 15:30:00,74.39,75.0,74.34,74.87,110021.0,74.39,75.0,74.34,74.87,110021.0
2017-07-18 15:40:00,74.93,75.4,74.72,74.89,156368.0,74.93,75.4,74.72,74.89,156368.0
2017-07-18 15:50:00,74.9,75.09,74.71,75.02,220869.0,74.9,75.09,74.71,75.02,220869.0
2017-07-19 09:30:00,75.4,76.19,73.37,73.76,191154.0,75.4,76.19,73.37,73.76,191154.0
2017-07-19 09:40:00,73.97,74.57,73.07,74.25,59313.0,73.97,74.57,73.07,74.25,59313.0
2017-07-19 09:50:00,74.27,74.36,73.81,73.96,37614.0,74.27,74.36,73.81,73.96,37614.0
2017-07-19 10:00:00,74.06,74.71,73.82,74.4,76897.0,74.06,74.71,73.82,74.4,76897.0
2017-07-19 10:10:00,74.39,74.78,74.13,74.38,57720.0,74.39,74.78,74.13,74.38,57720.0
2017-07-19 10:20:00,74.31,74.4,74.0,74.06,20496.0,74.31,74.4,74.0,74.06,20496.0
2017-07-19 10:30:00,74.12,74.54,74.02,74.35,21559.0,74.12,74.54,74.02,74.35,21559.0
2017-07-19 10:40:00,74.44,74.89,74.42,74.48,25787.0,74.44,74.89,74.42,74.48,25787.0
2017-07-19 10:50:00,74.53,75.6,74.42,75.4,53410.0,74.53,75.6,74.42,75.4,53410.0
2017-07-19 11:00:00,75.37,75.82,74.98,75.68,57793.0,75.37,75.82,74.98,75.68,57793.0
2017-07-19 11:10:00,75.74,76.07,75.63,75.86,33830.0,75.74,76.07,75.63,75.86,33830.0
2017-07-19 11:20:00,75.86,75.98,75.52,75.64,19966.0,75.86,75.98,75.52,75.64,19966.0
2017-07-19 11:30:00,75.69,75.94,75.66,75.71,33884.0,75.69,75.94,75.66,75.71,33884.0
2017-07-19 11:40:00,75.59,76.2,75.56,76.12,32036.0,75.59,76.2,75.56,76.12,32036.0
2017-07-19 11:50:00,76.11,76.46,76.04,76.15,43731.0,76.11,76.46,76.04,76.15,43731.0
2017-07-19 12:00:00,76.15,76.23,75.89,75.96,45320.0,76.15,76.23,75.89,75.96,45320.0
2017-07-19 12:10:00,76.02,76.02,75.7,75.93,25744.0,76.02,76.02,75.7,75.93,25744.0
2017-07-19 12:20:00,75.93,76.46,75.76,76.13,42481.0,75.93,76.46,75.76,76.13,42481.0
2017-07-19 12:30:00,76.2,76.35,76.09,76.25,19890.0,76.2,76.35,76.09,76.25,19890.0
2017-07-19 12:40:00,76.25,76.27,75.65,75.85,31329.0,76.25,76.27,75.65,75.85,31329.0
2017-07-19 12:50:00,75.84,76.12,75.84,75.94,19990.0,75.84,76.12,75.84,75.94,19990.0
2017-07-19 13:00:00,75.96,76.32,75.94,76.22,23162.0,75.96,76.32,75.94,76.22,23162.0
2017-07-19 13:10:00,76.23,76.53,76.07,76.5,43065.0,76.23,76.53,76.07,76.5,43065.0
2017-07-19 13:20:00,76.52,76.75,76.27,76.35,41615.0,76.52,76.75,76.27,76.35,41615.0
2017-07-19 13:30:00,76.41,76.41,76.1,76.29,24397.0,76.41,76.41,76.1,76.29,24397.0
2017-07-19 13:40:00,76.36,76.67,76.31,76.43,22176.0,76.36,76.67,76.31,76.43,22176.0
2017-07-19 13:50:00,76.42,76.45,76.01,76.1,24401.0,76.42,76.45,76.01,76.1,24401.0
2017-07-19 14:00:00,76.1,76.31,75.88,76.03,25265.0,76.1,76.31,75.88,76.03,25265.0
2017-07-19 14:10:00,76.03,76.1,75.68,75.94,31935.0,76.03,76.1,75.68,75.94,31935.0
2017-07-19 14:20:00,75.95,76.06,75.27,75.59,42384.0,75.95,76.06,75.27,75.59,42384.0
2017-07-19 14:30:00,75.5,75.71,75.3,75.42,34844.0,75.5,75.71,75.3,75.42,34844.0
2017-07-19 14:40:00,75.52,75.94,75.44,75.9,8080.0,75.52,75.94,75.44,75.9,8080.0
2017-07-19 14:50:00,75.9,76.1,75.72,76.07,22880.0,75.9,76.1,75.72,76.07,22880.0
2017-07-19 15:00:00,76.08,76.25,75.99,76.25,24875.0,76.08,76.25,75.99,76.25,24875.0
2017-07-19 15:10:00,76.25,76.47,76.25,76.38,27369.0,76.25,76.47,76.25,76.38,27369.0
2017-07-19 15:20:00,76.37,76.71,76.37,76.7,36441.0,76.37,76.71,76.37,76.7,36441.0
2017-07-19 15:30:00,76.69,76.84,76.58,76.83,44200.0,76.69,76.84,76.58,76.83,44200.0
2017-07-19 15:40:00,76.83,76.98,76.82,76.94,56653.0,76.83,76.98,76.82,76.94,56653.0
2017-07-19 15:50:00,76.96,77.55,76.95,77.4,130034.0,76.96,77.55,76.95,77.4,130034.0
2017-07-20 09:30:00,78.0,78.76,77.52,77.73,31682.0,78.0,78.76,77.52,77.73,31682.0
2017-07-20 09:40:00,77.71,78.73,77.47,78.57,21770.0,77.71,78.73,77.47,78.57,21770.0
2017-07-20 09:50:00,78.58,78.74,78.2,78.34,47262.0,78.58,78.74,78.2,78.34,47262.0
2017-07-20 10:00:00,78.36,79.32,78.18,79.28,34862.0,78.36,79.32,78.18,79.28,34862.0
2017-07-20 10:10:00,79.33,79.91,78.87,79.52,72431.0,79.33,79.91,78.87,79.52,72431.0
2017-07-20 10:20:00,79.52,79.72,79.0,79.7,54819.0,79.52,79.72,79.0,79.7,54819.0
2017-07-20 10:30:00,79.7,79.76,79.05,79.31,43837.0,79.7,79.76,79.05,79.31,43837.0
2017-07-20 10:40:00,79.19,79.34,78.36,78.45,51068.0,79.19,79.34,78.36,78.45,51068.0
2017-07-20 10:50:00,78.45,78.93,78.45,78.77,17003.0,78.45,78.93,78.45,78.77,17003.0
2017-07-20 11:00:00,78.79,78.94,78.2,78.22,40103.0,78.79,78.94,78.2,78.22,40103.0
2017-07-20 11:10:00,78.27,78.44,77.66,77.66,38086.0,78.27,78.44,77.66,77.66,38086.0
2017-07-20 11:20:00,77.65,78.11,77.34,78.08,19475.0,77.65,78.11,77.34,78.08,19475.0
2017-07-20 11:30:00,78.15,78.4,77.86,78.19,14316.0,78.15,78.4,77.86,78.19,14316.0
2017-07-20 11:40:00,78.06,78.8,78.0,78.61,14843.0,78.06,78.8,78.0,78.61,14843.0
2017-07-20 11:50:00,78.72,78.74,78.3,78.35,11611.0,78.72,78.74,78.3,78.35,11611.0
2017-07-20 12:00:00,78.38,78.94,78.25,78.9,9239.0,78.38,78.94,78.25,78.9,9239.0
2017-07-20 12:10:00,78.86,78.94,78.39,78.74,28157.0,78.86,78.94,78.39,78.74,28157.0
2017-07-20 12:20:00,78.73,78.96,78.62,78.79,23850.0,78.73,78.96,78.62,78.79,23850.0
2017-07-20 12:30:00,78.76,78.96,78.67,78.87,28081.0,78.76,78.96,78.67,78.87,28081.0
2017-07-20 12:40:00,78.84,79.06,78.78,78.81,31420.0,78.84,79.06,78.78,78.81,31420.0
2017-07-20 12:50:00,78.85,78.96,78.71,78.76,24712.0,78.85,78.96,78.71,78.76,24712.0
2017-07-20 13:00:00,78.74,78.83,78.46,78.56,16684.0,78.74,78.83,78.46,78.56,16684.0
2017-07-20 13:10:00,78.56,78.59,78.22,78.27,23708.0,78.56,78.59,78.22,78.27,23708.0
2017-07-20 13:20:00,78.35,78.41,77.74,77.74,27506.0,78.35,78.41,77.74,77.74,27506.0
2017-07-20 13:30:00,77.77,77.9,77.4,77.58,42043.0,77.77,77.9,77.4,77.58,42043.0
2017-07-20 13:40:00,77.7,78.04,77.69,77.69,20014.0,77.7,78.04,77.69,77.69,20014.0
2017-07-20 13:50:00,77.7,77.77,77.31,77.31,14425.0,77.7,77.77,77.31,77.31,14425.0
2017-07-20 14:00:00,77.31,77.37,76.9,77.05,30906.0,77.31,77.37,76.9,77.05,30906.0
2017-07-20 14:10:00,77.05,77.15,76.68,76.85,26700.0,77.05,77.15,76.68,76.85,26700.0
2017-07-20 14:20:00,76.81,77.71,76.72,77.56,24232.0,76.81,77.71,76.72,77.56,24232.0
2017-07-20 14:30:00,77.53,77.6,77.27,77.53,16511.0,77.53,77.6,77.27,77.53,16511.0
2017-07-20 14:40:00,77.46,77.58,77.35,77.47,13672.0,77.46,77.58,77.35,77.47,13672.0
2017-07-20 14:50:00,77.56,77.68,77.39,77.4,8801.0,77.56,77.68,77.39,77.4,8801.0
2017-07-20 15:00:00,77.45,77.6,77.42,77.48,17083.0,77.45,77.6,77.42,77.48,17083.0
2017-07-20 15:10:00,77.49,77.51,77.05,77.07,35458.0,77.49,77.51,77.05,77.07,35458.0
2017-07-20 15:20:00,77.19,77.19,76.9,76.96,20335.0,77.19,77.19,76.9,76.96,20335.0
2017-07-20 15:30:00,76.95,77.25,76.75,76.91,99681.0,76.95,77.25,76.75,76.91,99681.0
2017-07-20 15:40:00,76.89,76.91,76.7,76.7,43722.0,76.89,76.91,76.7,76.7,43722.0
2017-07-20 15:50:00,76.7,76.79,76.64,76.64,71707.0,76.7,76.79,76.64,76.64,71707.0
2017-07-21 09:30:00,75.62,77.14,75.44,76.81,69522.0,75.62,77.14,75.44,76.81,69522.0
2017-07-21 09:40:00,76.8,76.83,75.51,75.74,28828.0,76.8,76.83,75.51,75.74,28828.0
2017-07-21 09:50:00,75.63,75.78,75.13,75.43,25575.0,75.63,75.78,75.13,75.43,25575.0
2017-07-21 10:00:00,75.6,75.73,75.4,75.5,52023.0,75.6,75.73,75.4,75.5,52023.0
2017-07-21 10:10:00,75.47,75.52,75.04,75.37,54656.0,75.47,75.52,75.04,75.37,54656.0
2017-07-21 10:20:00,75.4,75.64,75.26,75.51,33937.0,75.4,75.64,75.26,75.51,33937.0
2017-07-21 10:30:00,75.33,76.49,75.33,76.2,24381.0,75.33,76.49,75.33,76.2,24381.0
2017-07-21 10:40:00,76.24,76.33,75.77,75.96,27960.0,76.24,76.33,75.77,75.96,27960.0
2017-07-21 10:50:00,75.83,75.9,75.56,75.76,13006.0,75.83,75.9,75.56,75.76,13006.0
2017-07-21 11:00:00,75.6,75.93,75.6,75.82,12250.0,75.6,75.93,75.6,75.82,12250.0
2017-07-21 11:10:00,75.82,75.85,75.55,75.62,7460.0,75.82,75.85,75.55,75.62,7460.0
2017-07-21 11:20:00,75.56,75.77,75.46,75.72,42894.0,75.56,75.77,75.46,75.72,42894.0
2017-07-21 11:30:00,75.65,75.66,75.34,75.36,25520.0,75.65,75.66,75.34,75.36,25520.0
2017-07-21 11:40:00,75.4,75.65,75.27,75.55,17805.0,75.4,75.65,75.27,75.55,17805.0
2017-07-21 11:50:00,75.56,75.74,75.5,75.67,20950.0,75.56,75.74,75.5,75.67,20950.0
2017-07-21 12:00:00,75.72,75.73,75.4,75.44,11720.0,75.72,75.73,75.4,75.44,11720.0
2017-07-21 12:10:00,75.49,75.49,75.26,75.41,9450.0,75.49,75.49,75.26,75.41,9450.0
2017-07-21 12:20:00,75.42,75.62,75.39,75.58,8850.0,75.42,75.62,75.39,75.58,8850.0
2017-07-21 12:30:00,75.6,75.86,75.56,75.73,21367.0,75.6,75.86,75.56,75.73,21367.0
2017-07-21 12:40:00,75.71,75.78,75.56,75.56,8277.0,75.71,75.78,75.56,75.56,8277.0
2017-07-21 12:50:00,75.58,75.66,75.38,75.54,5380.0,75.58,75.66,75.38,75.54,5380.0
2017-07-21 13:00:00,75.52,75.59,75.27,75.34,64659.0,75.52,75.59,75.27,75.34,64659.0
2017-07-21 13:10:00,75.29,75.38,75.29,75.3,6669.0,75.29,75.38,75.29,75.3,6669.0
2017-07-21 13:20:00,75.34,75.35,75.19,75.24,7200.0,75.34,75.35,75.19,75.24,7200.0
2017-07-21 13:30:00,75.26,75.32,75.18,75.25,10562.0,75.26,75.32,75.18,75.25,10562.0
2017-07-21 13:40:00,75.23,75.23,74.8,74.89,26068.0,75.23,75.23,74.8,74.89,26068.0
2017-07-21 13:50:00,74.8,74.8,74.32,74.48,65499.0,74.8,74.8,74.32,74.48,65499.0
2017-07-21 14:00:00,74.47,74.5,74.25,74.35,66987.0,74.47,74.5,74.25,74.35,66987.0
2017-07-21 14:10:00,74.33,74.39,73.61,73.61,56736.0,74.33,74.39,73.61,73.61,56736.0
2017-07-21 14:20:00,73.59,73.86,73.51,73.62,29856.0,73.59,73.86,73.51,73.62,29856.0
2017-07-21 14:30:00,73.61,73.72,72.6,73.14,71914.0,73.61,73.72,72.6,73.14,71914.0
2017-07-21 14:40:00,73.18,73.18,72.95,73.07,30089.0,73.18,73.18,72.95,73.07,30089.0
2017-07-21 14:50:00,73.09,73.34,72.85,72.85,55838.0,73.09,73.34,72.85,72.85,55838.0
2017-07-21 15:00:00,72.96,73.33,72.91,73.33,61924.0,72.96,73.33,72.91,73.33,61924.0
2017-07-21 15:10:00,73.32,73.56,72.97,73.03,59745.0,73.32,73.56,72.97,73.03,59745.0
2017-07-21 15:20:00,73.05,73.2,72.5,73.11,69023.0,73.05,73.2,72.5,73.11,69023.0
2017-07-21 15:30:00,73.1,73.77,73.06,73.49,50851.0,73.1,73.77,73.06,73.49,50851.0
2017-07-21 15:40:00,73.48,73.8,73.41,73.79,56119.0,73.48,73.8,73.41,73.79,56119.0
2017-07-21 15:50:00,73.78,74.23,73.74,74.11,120613.0,73.78,74.23,73.74,74.11,120613.0
2017-07-24 09:30:00,72.73,73.98,72.48,73.82,47881.0,72.73,73.98,72.48,73.82,47881.0
2017-07-24 09:40:00,73.88,74.91,73.71,74.44,30210.0,73.88,74.91,73.71,74.44,30210.0
2017-07-24 09:50:00,74.44,74.66,74.09,74.21,25388.0,74.44,74.66,74.09,74.21,25388.0
2017-07-24 10:00:00,74.11,74.44,74.1,74.35,9560.0,74.11,74.44,74.1,74.35,9560.0
2017-07-24 10:10:00,74.31,74.39,73.65,73.68,18883.0,74.31,74.39,73.65,73.68,18883.0
2017-07-24 10:20:00,73.81,74.05,73.76,73.95,15299.0,73.81,74.05,73.76,73.95,15299.0
2017-07-24 10:30:00,73.95,74.43,73.81,74.21,18751.0,73.95,74.43,73.81,74.21,18751.0
2017-07-24 10:40:00,74.34,74.49,74.26,74.33,10097.0,74.34,74.49,74.26,74.33,10097.0
2017-07-24 10:50:00,74.33,74.48,74.1,74.37,13067.0,74.33,74.48,74.1,74.37,13067.0
2017-07-24 11:00:00,74.23,74.86,74.2,74.84,17027.0,74.23,74.86,74.2,74.84,17027.0
2017-07-24 11:10:00,74.87,75.0,74.62,74.71,18487.0,74.87,75.0,74.62,74.71,18487.0
2017-07-24 11:20:00,74.7,74.78,74.55,74.73,16601.0,74.7,74.78,74.55,74.73,16601.0
2017-07-24 11:30:00,74.73,75.45,74.66,75.44,16133.0,74.73,75.45,74.66,75.44,16133.0
2017-07-24 11:40:00,75.48,75.49,75.23,75.3,17102.0,75.48,75.49,75.23,75.3,17102.0
2017-07-24 11:50:00,75.33,75.62,75.26,75.47,37781.0,75.33,75.62,75.26,75.47,37781.0
2017-07-24 12:00:00,75.47,75.53,74.92,75.02,18958.0,75.47,75.53,74.92,75.02,18958.0
2017-07-24 12:10:00,74.97,75.01,74.61,74.75,30252.0,74.97,75.01,74.61,74.75,30252.0
2017-07-24 12:20:00,74.7,74.88,74.68,74.82,7200.0,74.7,74.88,74.68,74.82,7200.0
2017-07-24 12:30:00,74.86,74.9,74.65,74.76,16360.0,74.86,74.9,74.65,74.76,16360.0
2017-07-24 12:40:00,74.77,74.84,74.64,74.83,13265.0,74.77,74.84,74.64,74.83,13265.0
2017-07-24 12:50:00,74.84,75.01,74.81,74.97,11772.0,74.84,75.01,74.81,74.97,11772.0
2017-07-24 13:00:00,74.98,75.11,74.87,75.02,27247.0,74.98,75.11,74.87,75.02,27247.0
2017-07-24 13:10:00,75.03,75.04,74.69,74.7,18800.0,75.03,75.04,74.69,74.7,18800.0
2017-07-24 13:20:00,74.69,75.02,74.67,74.98,7544.0,74.69,75.02,74.67,74.98,7544.0
2017-07-24 13:30:00,74.98,75.24,74.98,75.2,9921.0,74.98,75.24,74.98,75.2,9921.0
2017-07-24 13:40:00,75.14,75.3,75.14,75.21,4700.0,75.14,75.3,75.14,75.21,4700.0
2017-07-24 13:50:00,75.21,75.31,75.1,75.22,5250.0,75.21,75.31,75.1,75.22,5250.0
2017-07-24 14:00:00,75.26,75.39,75.24,75.39,4900.0,75.26,75.39,75.24,75.39,4900.0
2017-07-24 14:10:00,75.39,75.4,75.28,75.28,3600.0,75.39,75.4,75.28,75.28,3600.0
2017-07-24 14:20:00,75.3,75.3,75.12,75.21,4846.0,75.3,75.3,75.12,75.21,4846.0
2017-07-24 14:30:00,75.22,75.29,75.14,75.2,10267.0,75.22,75.29,75.14,75.2,10267.0
2017-07-24 14:40:00,75.17,75.32,75.11,75.23,8219.0,75.17,75.32,75.11,75.23,8219.0
2017-07-24 14:50:00,75.21,75.4,75.18,75.37,4120.0,75.21,75.4,75.18,75.37,4120.0
2017-07-24 15:00:00,75.38,75.38,74.98,75.0,11896.0,75.38,75.38,74.98,75.0,11896.0
2017-07-24 15:10:00,75.0,75.16,75.0,75.1,13071.0,75.0,75.16,75.0,75.1,13071.0
2017-07-24 15:20:00,75.05,75.25,75.0,75.23,11775.0,75.05,75.25,75.0,75.23,11775.0
2017-07-24 15:30:00,75.16,75.34,75.05,75.33,13391.0,75.16,75.34,75.05,75.33,13391.0
2017-07-24 15:40:00,75.33,75.39,75.19,75.23,18903.0,75.33,75.39,75.19,75.23,18903.0
2017-07-24 15:50:00,75.26,75.29,75.15,75.21,54622.0,75.26,75.29,75.15,75.21,54622.0
2017-07-25 09:30:00,75.14,76.0,75.0,75.82,35781.0,75.14,76.0,75.0,75.82,35781.0
2017-07-25 09:40:00,75.6,75.75,75.11,75.58,16264.0,75.6,75.75,75.11,75.58,16264.0
2017-07-25 09:50:00,75.73,75.85,75.12,75.16,22964.0,75.73,75.85,75.12,75.16,22964.0
2017-07-25 10:00:00,75.2,75.43,75.0,75.42,5013.0,75.2,75.43,75.0,75.42,5013.0
2017-07-25 10:10:00,75.31,75.59,75.19,75.46,10107.0,75.31,75.59,75.19,75.46,10107.0
2017-07-25 10:20:00,75.57,75.61,75.27,75.29,8807.0,75.57,75.61,75.27,75.29,8807.0
2017-07-25 10:30:00,75.22,75.23,74.91,74.95,14979.0,75.22,75.23,74.91,74.95,14979.0
2017-07-25 10:40:00,74.94,75.0,74.76,74.97,7991.0,74.94,75.0,74.76,74.97,7991.0
2017-07-25 10:50:00,75.04,75.2,74.76,74.92,14900.0,75.04,75.2,74.76,74.92,14900.0
2017-07-25 11:00:00,74.83,74.92,74.15,74.34,12270.0,74.83,74.92,74.15,74.34,12270.0
2017-07-25 11:10:00,74.19,74.51,74.04,74.51,18784.0,74.19,74.51,74.04,74.51,18784.0
2017-07-25 11:20:00,74.52,74.53,73.56,73.79,26296.0,74.52,74.53,73.56,73.79,26296.0
2017-07-25 11:30:00,73.75,74.16,73.53,74.09,15523.0,73.75,74.16,73.53,74.09,15523.0
2017-07-25 11:40:00,74.06,74.08,73.6,73.7,18256.0,74.06,74.08,73.6,73.7,18256.0
2017-07-25 11:50:00,73.71,73.84,73.25,73.36,28415.0,73.71,73.84,73.25,73.36,28415.0
2017-07-25 12:00:00,73.25,73.67,73.21,73.54,32863.0,73.25,73.67,73.21,73.54,32863.0
2017-07-25 12:10:00,73.56,73.71,73.34,73.39,15871.0,73.56,73.71,73.34,73.39,15871.0
2017-07-25 12:20:00,73.4,73.42,73.09,73.18,21887.0,73.4,73.42,73.09,73.18,21887.0
2017-07-25 12:30:00,73.21,73.32,73.15,73.26,9406.0,73.21,73.32,73.15,73.26,9406.0
2017-07-25 12:40:00,73.15,73.25,72.53,72.67,29573.0,73.15,73.25,72.53,72.67,29573.0
2017-07-25 12:50:00,72.71,72.79,72.57,72.59,23580.0,72.71,72.79,72.57,72.59,23580.0
2017-07-25 13:00:00,72.59,72.73,72.42,72.52,38383.0,72.59,72.73,72.42,72.52,38383.0
2017-07-25 13:10:00,72.45,72.98,72.45,72.71,24115.0,72.45,72.98,72.45,72.71,24115.0
2017-07-25 13:20:00,72.66,72.81,72.51,72.73,26934.0,72.66,72.81,72.51,72.73,26934.0
2017-07-25 13:30:00,72.74,73.12,72.66,73.12,23250.0,72.74,73.12,72.66,73.12,23250.0
2017-07-25 13:40:00,73.04,73.39,73.03,73.23,26645.0,73.04,73.39,73.03,73.23,26645.0
2017-07-25 13:50:00,73.19,73.34,72.93,72.93,25782.0,73.19,73.34,72.93,72.93,25782.0
2017-07-25 14:00:00,72.94,73.13,72.94,72.99,17325.0,72.94,73.13,72.94,72.99,17325.0
2017-07-25 14:10:00,72.98,73.06,72.74,72.96,23758.0,72.98,73.06,72.74,72.96,23758.0
2017-07-25 14:20:00,72.94,73.0,72.6,72.69,28115.0,72.94,73.0,72.6,72.69,28115.0
2017-07-25 14:30:00,72.72,72.73,72.48,72.56,36789.0,72.72,72.73,72.48,72.56,36789.0
2017-07-25 14:40:00,72.6,73.19,72.57,73.03,26231.0,72.6,73.19,72.57,73.03,26231.0
2017-07-25 14:50:00,73.03,73.58,73.03,73.56,19958.0,73.03,73.58,73.03,73.56,19958.0
2017-07-25 15:00:00,73.55,73.84,73.46,73.5,13505.0,73.55,73.84,73.46,73.5,13505.0
2017-07-25 15:10:00,73.47,73.55,73.28,73.3,16014.0,73.47,73.55,73.28,73.3,16014.0
2017-07-25 15:20:00,73.3,73.3,72.84,72.86,20696.0,73.3,73.3,72.84,72.86,20696.0
2017-07-25 15:30:00,72.97,73.13,72.79,72.99,32421.0,72.97,73.13,72.79,72.99,32421.0
2017-07-25 15:40:00,73.0,73.05,72.76,72.94,36500.0,73.0,73.05,72.76,72.94,36500.0
2017-07-25 15:50:00,72.91,72.93,72.51,72.69,104245.0,72.91,72.93,72.51,72.69,104245.0
2017-07-26 09:30:00,73.01,73.68,72.82,73.1,23286.0,73.01,73.68,72.82,73.1,23286.0
2017-07-26 09:40:00,73.11,73.13,72.43,72.95,28877.0,73.11,73.13,72.43,72.95,28877.0
2017-07-26 09:50:00,72.75,73.05,72.36,72.36,43343.0,72.75,73.05,72.36,72.36,43343.0
2017-07-26 10:00:00,72.4,72.75,72.25,72.67,22041.0,72.4,72.75,72.25,72.67,22041.0
2017-07-26 10:10:00,72.74,72.79,72.49,72.49,10444.0,72.74,72.79,72.49,72.49,10444.0
2017-07-26 10:20:00,72.55,72.6,71.85,72.14,23862.0,72.55,72.6,71.85,72.14,23862.0
2017-07-26 10:30:00,72.37,72.38,72.0,72.2,13636.0,72.37,72.38,72.0,72.2,13636.0
2017-07-26 10:40:00,72.24,72.4,72.1,72.24,12904.0,72.24,72.4,72.1,72.24,12904.0
2017-07-26 10:50:00,72.18,72.38,72.1,72.32,13345.0,72.18,72.38,72.1,72.32,13345.0
2017-07-26 11:00:00,72.34,72.38,71.94,71.98,15235.0,72.34,72.38,71.94,71.98,15235.0
2017-07-26 11:10:00,72.0,72.28,71.8,72.16,31985.0,72.0,72.28,71.8,72.16,31985.0
2017-07-26 11:20:00,72.16,72.16,71.95,72.03,21574.0,72.16,72.16,71.95,72.03,21574.0
2017-07-26 11:30:00,72.0,72.05,71.96,72.0,14469.0,72.0,72.05,71.96,72.0,14469.0
2017-07-26 11:40:00,72.0,72.05,71.72,71.79,28920.0,72.0,72.05,71.72,71.79,28920.0
2017-07-26 11:50:00,71.75,71.8,71.56,71.57,14571.0,71.75,71.8,71.56,71.57,14571.0
2017-07-26 12:00:00,71.59,71.61,71.28,71.28,30153.0,71.59,71.61,71.28,71.28,30153.0
2017-07-26 12:10:00,71.34,71.41,71.02,71.41,28681.0,71.34,71.41,71.02,71.41,28681.0
2017-07-26 12:20:00,71.38,72.09,71.37,71.94,16172.0,71.38,72.09,71.37,71.94,16172.0
2017-07-26 12:30:00,71.85,71.94,71.8,71.89,6226.0,71.85,71.94,71.8,71.89,6226.0
2017-07-26 12:40:00,71.87,71.87,71.61,71.65,6673.0,71.87,71.87,71.61,71.65,6673.0
2017-07-26 12:50:00,71.63,71.7,71.49,71.56,5500.0,71.63,71.7,71.49,71.56,5500.0
2017-07-26 13:00:00,71.55,71.66,71.2,71.38,22008.0,71.55,71.66,71.2,71.38,22008.0
2017-07-26 13:10:00,71.38,71.39,71.0,71.0,16678.0,71.38,71.39,71.0,71.0,16678.0
2017-07-26 13:20:00,71.0,71.21,71.0,71.09,11924.0,71.0,71.21,71.0,71.09,11924.0
2017-07-26 13:30:00,71.06,71.57,71.06,71.57,10600.0,71.06,71.57,71.06,71.57,10600.0
2017-07-26 13:40:00,71.38,71.69,71.34,71.63,8100.0,71.38,71.69,71.34,71.63,8100.0
2017-07-26 13:50:00,71.69,71.69,71.47,71.56,10010.0,71.69,71.69,71.47,71.56,10010.0
2017-07-26 14:00:00,71.53,71.68,71.49,71.53,8769.0,71.53,71.68,71.49,71.53,8769.0
2017-07-26 14:10:00,71.52,71.53,71.16,71.21,18926.0,71.52,71.53,71.16,71.21,18926.0
2017-07-26 14:20:00,71.16,71.21,70.51,70.51,24284.0,71.16,71.21,70.51,70.51,24284.0
2017-07-26 14:30:00,70.39,70.49,70.25,70.32,18389.0,70.39,70.49,70.25,70.32,18389.0
2017-07-26 14:40:00,70.34,70.45,69.97,70.3,41584.0,70.34,70.45,69.97,70.3,41584.0
2017-07-26 14:50:00,70.3,70.88,70.27,70.82,26948.0,70.3,70.88,70.27,70.82,26948.0
2017-07-26 15:00:00,70.8,71.1,70.75,71.06,15633.0,70.8,71.1,70.75,71.06,15633.0
2017-07-26 15:10:00,71.02,71.03,70.82,70.92,18212.0,71.02,71.03,70.82,70.92,18212.0
2017-07-26 15:20:00,70.95,70.95,70.73,70.85,26787.0,70.95,70.95,70.73,70.85,26787.0
2017-07-26 15:30:00,70.81,70.88,70.64,70.64,33709.0,70.81,70.88,70.64,70.64,33709.0
2017-07-26 15:40:00,70.66,70.72,70.48,70.69,36383.0,70.66,70.72,70.48,70.69,36383.0
2017-07-26 15:50:00,70.68,71.08,70.66,70.96,80734.0,70.68,71.08,70.66,70.96,80734.0
2017-07-27 09:30:00,70.93,71.56,70.79,70.99,13778.0,70.93,71.56,70.79,70.99,13778.0
2017-07-27 09:40:00,70.99,71.96,70.86,71.43,20136.0,70.99,71.96,70.86,71.43,20136.0
2017-07-27 09:50:00,71.81,72.31,71.46,72.12,11079.0,71.81,72.31,71.46,72.12,11079.0
2017-07-27 10:00:00,72.0,72.26,71.55,71.98,50294.0,72.0,72.26,71.55,71.98,50294.0
2017-07-27 10:10:00,72.09,72.6,71.95,72.34,20639.0,72.09,72.6,71.95,72.34,20639.0
2017-07-27 10:20:00,72.41,72.81,72.29,72.81,16755.0,72.41,72.81,72.29,72.81,16755.0
2017-07-27 10:30:00,72.95,73.22,72.61,72.65,23262.0,72.95,73.22,72.61,72.65,23262.0
2017-07-27 10:40:00,72.85,73.1,72.82,72.91,15184.0,72.85,73.1,72.82,72.91,15184.0
2017-07-27 10:50:00,72.92,73.04,72.89,73.0,13266.0,72.92,73.04,72.89,73.0,13266.0
2017-07-27 11:00:00,73.04,73.09,72.9,73.06,23135.0,73.04,73.09,72.9,73.06,23135.0
2017-07-27 11:10:00,72.99,73.4,72.9,73.0,24980.0,72.99,73.4,72.9,73.0,24980.0
2017-07-27 11:20:00,73.08,73.42,72.92,73.18,15885.0,73.08,73.42,72.92,73.18,15885.0
2017-07-27 11:30:00,73.23,73.35,72.86,73.02,19493.0,73.23,73.35,72.86,73.02,19493.0
2017-07-27 11:40:00,72.97,73.15,72.69,72.69,23210.0,72.97,73.15,72.69,72.69,23210.0
2017-07-27 11:50:00,72.87,72.88,72.14,72.53,26098.0,72.87,72.88,72.14,72.53,26098.0
2017-07-27 12:00:00,72.55,72.67,72.43,72.53,13703.0,72.55,72.67,72.43,72.53,13703.0
2017-07-27 12:10:00,72.5,72.59,72.45,72.46,9670.0,72.5,72.59,72.45,72.46,9670.0
2017-07-27 12:20:00,72.51,72.55,72.03,72.18,4871.0,72.51,72.55,72.03,72.18,4871.0
2017-07-27 12:30:00,72.05,72.06,71.3,71.42,10912.0,72.05,72.06,71.3,71.42,10912.0
2017-07-27 12:40:00,71.44,71.49,70.79,71.18,20663.0,71.44,71.49,70.79,71.18,20663.0
2017-07-27 12:50:00,71.18,71.25,70.76,70.8,12693.0,71.18,71.25,70.76,70.8,12693.0
2017-07-27 13:00:00,70.79,71.0,70.7,70.84,18976.0,70.79,71.0,70.7,70.84,18976.0
2017-07-27 13:10:00,70.85,70.9,70.5,70.7,24303.0,70.85,70.9,70.5,70.7,24303.0
2017-07-27 13:20:00,70.75,70.77,70.4,70.56,32417.0,70.75,70.77,70.4,70.56,32417.0
2017-07-27 13:30:00,70.5,70.57,70.11,70.12,9451.0,70.5,70.57,70.11,70.12,9451.0
2017-07-27 13:40:00,70.11,70.23,70.01,70.11,28790.0,70.11,70.23,70.01,70.11,28790.0
2017-07-27 13:50:00,70.11,70.72,70.1,70.68,28685.0,70.11,70.72,70.1,70.68,28685.0
2017-07-27 14:00:00,70.7,71.26,70.7,71.26,13121.0,70.7,71.26,70.7,71.26,13121.0
2017-07-27 14:10:00,71.26,71.35,70.89,70.95,17685.0,71.26,71.35,70.89,70.95,17685.0
2017-07-27 14:20:00,70.99,71.0,70.49,70.65,29507.0,70.99,71.0,70.49,70.65,29507.0
2017-07-27 14:30:00,70.64,70.72,70.39,70.51,14256.0,70.64,70.72,70.39,70.51,14256.0
2017-07-27 14:40:00,70.5,70.73,70.45,70.63,5515.0,70.5,70.73,70.45,70.63,5515.0
2017-07-27 14:50:00,70.69,71.16,70.53,71.09,8877.0,70.69,71.16,70.53,71.09,8877.0
2017-07-27 15:00:00,71.11,71.18,70.96,71.05,32269.0,71.11,71.18,70.96,71.05,32269.0
2017-07-27 15:10:00,71.06,71.31,70.97,71.22,18468.0,71.06,71.31,70.97,71.22,18468.0
2017-07-27 15:20:00,71.27,71.35,71.05,71.08,43884.0,71.27,71.35,71.05,71.08,43884.0
2017-07-27 15:30:00,71.09,71.29,71.08,71.29,15949.0,71.09,71.29,71.08,71.29,15949.0
2017-07-27 15:40:00,71.32,71.51,71.22,71.47,33300.0,71.32,71.51,71.22,71.47,33300.0
2017-07-27 15:50:00,71.47,71.53,71.39,71.44,51827.0,71.47,71.53,71.39,71.44,51827.0
2017-07-28 09:30:00,71.64,72.75,71.37,72.46,20145.0,71.64,72.75,71.37,72.46,20145.0
2017-07-28 09:40:00,72.53,72.6,71.69,71.85,15205.0,72.53,72.6,71.69,71.85,15205.0
2017-07-28 09:50:00,71.82,71.92,71.65,71.9,6047.0,71.82,71.92,71.65,71.9,6047.0
2017-07-28 10:00:00,71.9,71.9,71.55,71.56,8260.0,71.9,71.9,71.55,71.56,8260.0
2017-07-28 10:10:00,71.64,71.99,71.55,71.76,4700.0,71.64,71.99,71.55,71.76,4700.0
2017-07-28 10:20:00,71.97,72.22,71.86,72.22,8859.0,71.97,72.22,71.86,72.22,8859.0
2017-07-28 10:30:00,72.17,72.23,71.57,71.78,48206.0,72.17,72.23,71.57,71.78,48206.0
2017-07-28 10:40:00,71.77,71.97,71.56,71.72,24777.0,71.77,71.97,71.56,71.72,24777.0
2017-07-28 10:50:00,71.72,71.73,71.06,71.17,14823.0,71.72,71.73,71.06,71.17,14823.0
2017-07-28 11:00:00,71.14,71.6,71.1,71.48,10104.0,71.14,71.6,71.1,71.48,10104.0
2017-07-28 11:10:00,71.62,71.63,71.3,71.3,16584.0,71.62,71.63,71.3,71.3,16584.0
2017-07-28 11:20:00,71.34,71.46,71.25,71.32,14000.0,71.34,71.46,71.25,71.32,14000.0
2017-07-28 11:30:00,71.32,71.37,70.65,70.72,13265.0,71.32,71.37,70.65,70.72,13265.0
2017-07-28 11:40:00,70.6,70.92,70.29,70.92,16700.0,70.6,70.92,70.29,70.92,16700.0
2017-07-28 11:50:00,70.88,71.0,70.75,70.94,8149.0,70.88,71.0,70.75,70.94,8149.0
2017-07-28 12:00:00,71.0,71.16,70.41,70.44,11704.0,71.0,71.16,70.41,70.44,11704.0
2017-07-28 12:10:00,70.55,70.55,69.9,69.92,21493.0,70.55,70.55,69.9,69.92,21493.0
2017-07-28 12:20:00,70.07,70.19,69.93,70.07,10460.0,70.07,70.19,69.93,70.07,10460.0
2017-07-28 12:30:00,70.09,70.31,70.06,70.3,6960.0,70.09,70.31,70.06,70.3,6960.0
2017-07-28 12:40:00,70.3,70.32,70.03,70.1,10216.0,70.3,70.32,70.03,70.1,10216.0
2017-07-28 12:50:00,70.17,70.18,69.7,69.74,30548.0,70.17,70.18,69.7,69.74,30548.0
2017-07-28 13:00:00,69.88,69.88,69.53,69.53,16827.0,69.88,69.88,69.53,69.53,16827.0
2017-07-28 13:10:00,69.69,69.84,69.42,69.54,29909.0,69.69,69.84,69.42,69.54,29909.0
2017-07-28 13:20:00,69.51,69.8,69.46,69.66,20900.0,69.51,69.8,69.46,69.66,20900.0
2017-07-28 13:30:00,69.76,69.86,69.68,69.74,12994.0,69.76,69.86,69.68,69.74,12994.0
2017-07-28 13:40:00,69.74,70.16,69.7,70.11,11150.0,69.74,70.16,69.7,70.11,11150.0
2017-07-28 13:50:00,70.12,70.22,69.92,70.06,5626.0,70.12,70.22,69.92,70.06,5626.0
2017-07-28 14:00:00,70.06,70.06,69.37,69.49,20530.0,70.06,70.06,69.37,69.49,20530.0
2017-07-28 14:10:00,69.53,69.6,69.43,69.58,8958.0,69.53,69.6,69.43,69.58,8958.0
2017-07-28 14:20:00,69.62,69.85,69.55,69.76,7996.0,69.62,69.85,69.55,69.76,7996.0
2017-07-28 14:30:00,69.82,69.82,69.57,69.76,13961.0,69.82,69.82,69.57,69.76,13961.0
2017-07-28 14:40:00,69.77,69.77,69.52,69.55,6534.0,69.77,69.77,69.52,69.55,6534.0
2017-07-28 14:50:00,69.55,69.66,69.5,69.57,9104.0,69.55,69.66,69.5,69.57,9104.0
2017-07-28 15:00:00,69.59,69.63,69.31,69.38,15306.0,69.59,69.63,69.31,69.38,15306.0
2017-07-28 15:10:00,69.36,69.36,69.0,69.25,46275.0,69.36,69.36,69.0,69.25,46275.0
2017-07-28 15:20:00,69.27,69.54,69.2,69.54,32581.0,69.27,69.54,69.2,69.54,32581.0
2017-07-28 15:30:00,69.58,69.58,69.28,69.51,48843.0,69.58,69.58,69.28,69.51,48843.0
2017-07-28 15:40:00,69.51,69.8,69.51,69.7,44305.0,69.51,69.8,69.51,69.7,44305.0
2017-07-28 15:50:00,69.7,69.93,69.58,69.87,77167.0,69.7,69.93,69.58,69.87,77167.0
2017-07-31 09:30:00,69.8,70.15,69.0,69.52,29633.0,69.8,70.15,69.0,69.52,29633.0
2017-07-31 09:40:00,69.54,69.92,69.34,69.6,33794.0,69.54,69.92,69.34,69.6,33794.0
2017-07-31 09:50:00,69.68,69.85,69.02,69.02,34287.0,69.68,69.85,69.02,69.02,34287.0
2017-07-31 10:00:00,69.01,69.22,68.3,68.3,63429.0,69.01,69.22,68.3,68.3,63429.0
2017-07-31 10:10:00,68.31,68.42,67.8,67.91,105168.0,68.31,68.42,67.8,67.91,105168.0
2017-07-31 10:20:00,67.84,68.39,67.78,68.33,29131.0,67.84,68.39,67.78,68.33,29131.0
2017-07-31 10:30:00,68.33,68.34,67.88,68.01,23472.0,68.33,68.34,67.88,68.01,23472.0
2017-07-31 10:40:00,67.99,68.04,67.82,67.89,18834.0,67.99,68.04,67.82,67.89,18834.0
2017-07-31 10:50:00,67.88,67.92,67.71,67.74,19754.0,67.88,67.92,67.71,67.74,19754.0
2017-07-31 11:00:00,67.8,67.8,67.5,67.5,31961.0,67.8,67.8,67.5,67.5,31961.0
2017-07-31 11:10:00,67.52,67.56,67.26,67.26,40432.0,67.52,67.56,67.26,67.26,40432.0
2017-07-31 11:20:00,67.26,67.3,67.12,67.14,35986.0,67.26,67.3,67.12,67.14,35986.0
2017-07-31 11:30:00,67.18,67.19,67.06,67.09,34998.0,67.18,67.19,67.06,67.09,34998.0
2017-07-31 11:40:00,67.09,67.8,67.08,67.6,25149.0,67.09,67.8,67.08,67.6,25149.0
2017-07-31 11:50:00,67.61,68.0,67.48,68.0,15587.0,67.61,68.0,67.48,68.0,15587.0
2017-07-31 12:00:00,68.05,68.21,67.44,67.45,15885.0,68.05,68.21,67.44,67.45,15885.0
2017-07-31 12:10:00,67.39,67.58,67.28,67.37,13579.0,67.39,67.58,67.28,67.37,13579.0
2017-07-31 12:20:00,67.4,67.58,67.3,67.52,17602.0,67.4,67.58,67.3,67.52,17602.0
2017-07-31 12:30:00,67.45,67.5,67.28,67.28,40774.0,67.45,67.5,67.28,67.28,40774.0
2017-07-31 12:40:00,67.3,67.38,67.26,67.33,17506.0,67.3,67.38,67.26,67.33,17506.0
2017-07-31 12:50:00,67.33,67.48,67.25,67.43,19990.0,67.33,67.48,67.25,67.43,19990.0
2017-07-31 13:00:00,67.37,67.41,67.14,67.17,24806.0,67.37,67.41,67.14,67.17,24806.0
2017-07-31 13:10:00,67.21,67.31,67.12,67.31,31682.0,67.21,67.31,67.12,67.31,31682.0
2017-07-31 13:20:00,67.29,67.33,67.14,67.14,17847.0,67.29,67.33,67.14,67.14,17847.0
2017-07-31 13:30:00,67.18,67.18,66.9,66.98,35688.0,67.18,67.18,66.9,66.98,35688.0
2017-07-31 13:40:00,66.98,66.99,66.55,66.66,51161.0,66.98,66.99,66.55,66.66,51161.0
2017-07-31 13:50:00,66.63,66.78,66.53,66.76,20597.0,66.63,66.78,66.53,66.76,20597.0
2017-07-31 14:00:00,66.73,66.77,66.56,66.56,18207.0,66.73,66.77,66.56,66.56,18207.0
2017-07-31 14:10:00,66.57,66.61,66.48,66.56,50150.0,66.57,66.61,66.48,66.56,50150.0
2017-07-31 14:20:00,66.52,66.55,66.27,66.31,35914.0,66.52,66.55,66.27,66.31,35914.0
2017-07-31 14:30:00,66.34,66.36,66.08,66.08,54225.0,66.34,66.36,66.08,66.08,54225.0
2017-07-31 14:40:00,66.08,66.16,65.9,65.92,61675.0,66.08,66.16,65.9,65.92,61675.0
2017-07-31 14:50:00,65.93,66.04,65.68,65.89,72499.0,65.93,66.04,65.68,65.89,72499.0
2017-07-31 15:00:00,65.9,65.92,65.6,65.61,50383.0,65.9,65.92,65.6,65.61,50383.0
2017-07-31 15:10:00,65.62,65.83,65.5,65.75,80788.0,65.62,65.83,65.5,65.75,80788.0
2017-07-31 15:20:00,65.75,65.82,65.33,65.36,76853.0,65.75,65.82,65.33,65.36,76853.0
2017-07-31 15:30:00,65.32,65.46,65.22,65.31,103502.0,65.32,65.46,65.22,65.31,103502.0
2017-07-31 15:40:00,65.28,65.56,65.28,65.31,105875.0,65.28,65.56,65.28,65.31,105875.0
2017-07-31 15:50:00,65.33,65.42,65.09,65.15,208356.0,65.33,65.42,65.09,65.15,208356.0
2017-08-01 09:30:00,65.13,65.95,64.22,65.03,70918.0,65.13,65.95,64.22,65.03,70918.0
2017-08-01 09:40:00,65.03,65.79,64.56,64.91,24216.0,65.03,65.79,64.56,64.91,24216.0
2017-08-01 09:50:00,64.91,65.18,64.15,64.3,26631.0,64.91,65.18,64.15,64.3,26631.0
2017-08-01 10:00:00,64.29,64.39,63.4,63.4,51523.0,64.29,64.39,63.4,63.4,51523.0
2017-08-01 10:10:00,63.4,63.91,63.25,63.36,40806.0,63.4,63.91,63.25,63.36,40806.0
2017-08-01 10:20:00,63.36,63.6,62.95,63.05,49419.0,63.36,63.6,62.95,63.05,49419.0
2017-08-01 10:30:00,63.05,63.83,63.02,63.7,40580.0,63.05,63.83,63.02,63.7,40580.0
2017-08-01 10:40:00,63.67,64.37,63.51,64.27,37855.0,63.67,64.37,63.51,64.27,37855.0
2017-08-01 10:50:00,64.29,64.63,64.17,64.17,16252.0,64.29,64.63,64.17,64.17,16252.0
2017-08-01 11:00:00,64.17,64.43,64.04,64.32,18400.0,64.17,64.43,64.04,64.32,18400.0
2017-08-01 11:10:00,64.24,64.95,64.21,64.77,20980.0,64.24,64.95,64.21,64.77,20980.0
2017-08-01 11:20:00,64.82,65.04,64.67,65.02,18248.0,64.82,65.04,64.67,65.02,18248.0
2017-08-01 11:30:00,65.09,65.37,65.03,65.27,19945.0,65.09,65.37,65.03,65.27,19945.0
2017-08-01 11:40:00,65.23,65.32,64.95,65.02,11675.0,65.23,65.32,64.95,65.02,11675.0
2017-08-01 11:50:00,65.15,65.15,64.65,64.82,21386.0,65.15,65.15,64.65,64.82,21386.0
2017-08-01 12:00:00,64.77,65.01,64.71,64.76,10250.0,64.77,65.01,64.71,64.76,10250.0
2017-08-01 12:10:00,64.73,64.83,64.4,64.7,14963.0,64.73,64.83,64.4,64.7,14963.0
2017-08-01 12:20:00,64.7,64.87,64.46,64.53,10500.0,64.7,64.87,64.46,64.53,10500.0
2017-08-01 12:30:00,64.53,64.89,64.43,64.89,12307.0,64.53,64.89,64.43,64.89,12307.0
2017-08-01 12:40:00,64.89,64.89,64.53,64.62,11555.0,64.89,64.89,64.53,64.62,11555.0
2017-08-01 12:50:00,64.63,64.65,64.33,64.47,13750.0,64.63,64.65,64.33,64.47,13750.0
2017-08-01 13:00:00,64.43,64.43,64.26,64.4,18029.0,64.43,64.43,64.26,64.4,18029.0
2017-08-01 13:10:00,64.41,64.41,63.91,64.1,33209.0,64.41,64.41,63.91,64.1,33209.0
2017-08-01 13:20:00,64.03,64.1,63.57,63.57,56995.0,64.03,64.1,63.57,63.57,56995.0
2017-08-01 13:30:00,63.59,63.86,63.32,63.68,25228.0,63.59,63.86,63.32,63.68,25228.0
2017-08-01 13:40:00,63.74,63.79,63.41,63.69,37999.0,63.74,63.79,63.41,63.69,37999.0
2017-08-01 13:50:00,63.71,63.91,63.6,63.8,18980.0,63.71,63.91,63.6,63.8,18980.0
2017-08-01 14:00:00,63.83,64.42,63.81,64.02,34304.0,63.83,64.42,63.81,64.02,34304.0
2017-08-01 14:10:00,64.02,64.07,63.92,63.99,15283.0,64.02,64.07,63.92,63.99,15283.0
2017-08-01 14:20:00,63.92,63.98,63.84,63.93,19257.0,63.92,63.98,63.84,63.93,19257.0
2017-08-01 14:30:00,63.86,64.04,63.72,63.81,26901.0,63.86,64.04,63.72,63.81,26901.0
2017-08-01 14:40:00,63.81,63.92,63.71,63.71,28422.0,63.81,63.92,63.71,63.71,28422.0
2017-08-01 14:50:00,63.71,63.84,63.6,63.7,35043.0,63.71,63.84,63.6,63.7,35043.0
2017-08-01 15:00:00,63.69,63.78,63.61,63.69,30024.0,63.69,63.78,63.61,63.69,30024.0
2017-08-01 15:10:00,63.68,63.81,63.51,63.6,48432.0,63.68,63.81,63.51,63.6,48432.0
2017-08-01 15:20:00,63.55,63.56,63.02,63.02,37349.0,63.55,63.56,63.02,63.02,37349.0
2017-08-01 15:30:00,63.04,63.6,63.0,63.23,57503.0,63.04,63.6,63.0,63.23,57503.0
2017-08-01 15:40:00,63.23,63.43,62.9,62.92,69686.0,63.23,63.43,62.9,62.92,69686.0
2017-08-01 15:50:00,62.92,63.26,62.8,63.12,141089.0,62.92,63.26,62.8,63.12,141089.0
2017-08-02 09:30:00,62.65,63.09,62.4,62.58,14523.0,62.65,63.09,62.4,62.58,14523.0
2017-08-02 09:40:00,62.45,62.7,61.41,62.12,41573.0,62.45,62.7,61.41,62.12,41573.0
2017-08-02 09:50:00,62.34,62.49,61.98,62.28,13683.0,62.34,62.49,61.98,62.28,13683.0
2017-08-02 10:00:00,62.23,62.31,61.86,61.97,13903.0,62.23,62.31,61.86,61.97,13903.0
2017-08-02 10:10:00,61.89,61.96,61.39,61.48,19232.0,61.89,61.96,61.39,61.48,19232.0
2017-08-02 10:20:00,61.4,61.63,61.35,61.46,16456.0,61.4,61.63,61.35,61.46,16456.0
2017-08-02 10:30:00,61.45,61.45,60.86,61.05,34445.0,61.45,61.45,60.86,61.05,34445.0
2017-08-02 10:40:00,61.15,61.26,60.86,60.9,40457.0,61.15,61.26,60.86,60.9,40457.0
2017-08-02 10:50:00,60.95,61.47,60.87,61.03,20997.0,60.95,61.47,60.87,61.03,20997.0
2017-08-02 11:00:00,61.21,61.45,61.03,61.42,15464.0,61.21,61.45,61.03,61.42,15464.0
2017-08-02 11:10:00,61.35,61.8,61.26,61.59,16534.0,61.35,61.8,61.26,61.59,16534.0
2017-08-02 11:20:00,61.62,62.01,61.57,62.01,14980.0,61.62,62.01,61.57,62.01,14980.0
2017-08-02 11:30:00,61.99,62.3,61.83,61.99,21225.0,61.99,62.3,61.83,61.99,21225.0
2017-08-02 11:40:00,61.98,62.16,61.8,61.87,11983.0,61.98,62.16,61.8,61.87,11983.0
2017-08-02 11:50:00,61.9,61.98,61.6,61.69,7945.0,61.9,61.98,61.6,61.69,7945.0
2017-08-02 12:00:00,61.69,61.81,61.54,61.61,4700.0,61.69,61.81,61.54,61.61,4700.0
2017-08-02 12:10:00,61.54,61.73,61.34,61.57,8900.0,61.54,61.73,61.34,61.57,8900.0
2017-08-02 12:20:00,61.51,61.53,61.39,61.42,7262.0,61.51,61.53,61.39,61.42,7262.0
2017-08-02 12:30:00,61.47,61.51,61.28,61.45,6169.0,61.47,61.51,61.28,61.45,6169.0
2017-08-02 12:40:00,61.47,61.47,61.17,61.17,3700.0,61.47,61.47,61.17,61.17,3700.0
2017-08-02 12:50:00,61.19,61.32,61.14,61.19,15103.0,61.19,61.32,61.14,61.19,15103.0
2017-08-02 13:00:00,61.27,61.32,61.17,61.28,10897.0,61.27,61.32,61.17,61.28,10897.0
2017-08-02 13:10:00,61.28,61.32,61.15,61.26,3603.0,61.28,61.32,61.15,61.26,3603.0
2017-08-02 13:20:00,61.16,61.26,61.15,61.2,6900.0,61.16,61.26,61.15,61.2,6900.0
2017-08-02 13:30:00,61.17,61.25,61.06,61.21,36361.0,61.17,61.25,61.06,61.21,36361.0
2017-08-02 13:40:00,61.23,61.23,60.92,61.09,32378.0,61.23,61.23,60.92,61.09,32378.0
2017-08-02 13:50:00,61.07,61.47,61.06,61.44,48338.0,61.07,61.47,61.06,61.44,48338.0
2017-08-02 14:00:00,61.45,61.45,61.22,61.22,13645.0,61.45,61.45,61.22,61.22,13645.0
2017-08-02 14:10:00,61.24,61.24,60.94,61.0,5785.0,61.24,61.24,60.94,61.0,5785.0
2017-08-02 14:20:00,61.01,61.19,61.01,61.05,5260.0,61.01,61.19,61.01,61.05,5260.0
2017-08-02 14:30:00,61.0,61.05,60.9,60.99,7282.0,61.0,61.05,60.9,60.99,7282.0
2017-08-02 14:40:00,60.93,61.12,60.93,61.09,19918.0,60.93,61.12,60.93,61.09,19918.0
2017-08-02 14:50:00,61.1,61.11,60.86,61.08,19709.0,61.1,61.11,60.86,61.08,19709.0
2017-08-02 15:00:00,61.08,61.11,60.94,61.06,15812.0,61.08,61.11,60.94,61.06,15812.0
2017-08-02 15:10:00,61.02,61.17,60.93,61.02,21908.0,61.02,61.17,60.93,61.02,21908.0
2017-08-02 15:20:00,61.02,61.31,61.01,61.18,28819.0,61.02,61.31,61.01,61.18,28819.0
2017-08-02 15:30:00,61.18,61.2,61.02,61.08,24839.0,61.18,61.2,61.02,61.08,24839.0
2017-08-02 15:40:00,61.08,61.08,60.58,60.71,56660.0,61.08,61.08,60.58,60.71,56660.0
2017-08-02 15:50:00,60.71,60.78,60.44,60.66,84211.0,60.71,60.78,60.44,60.66,84211.0
2017-08-03 09:30:00,60.0,60.43,59.72,60.09,50830.0,60.0,60.43,59.72,60.09,50830.0
2017-08-03 09:40:00,60.16,60.16,59.74,59.95,17309.0,60.16,60.16,59.74,59.95,17309.0
2017-08-03 09:50:00,59.93,60.13,59.64,59.78,16712.0,59.93,60.13,59.64,59.78,16712.0
2017-08-03 10:00:00,59.73,59.93,59.61,59.93,17051.0,59.73,59.93,59.61,59.93,17051.0
2017-08-03 10:10:00,59.84,59.86,59.56,59.75,19340.0,59.84,59.86,59.56,59.75,19340.0
2017-08-03 10:20:00,59.73,59.79,59.35,59.59,46201.0,59.73,59.79,59.35,59.59,46201.0
2017-08-03 10:30:00,59.64,60.0,59.62,59.77,34006.0,59.64,60.0,59.62,59.77,34006.0
2017-08-03 10:40:00,59.83,59.94,59.77,59.79,6690.0,59.83,59.94,59.77,59.79,6690.0
2017-08-03 10:50:00,59.8,59.87,59.62,59.8,9716.0,59.8,59.87,59.62,59.8,9716.0
2017-08-03 11:00:00,59.88,60.05,59.8,60.02,18300.0,59.88,60.05,59.8,60.02,18300.0
2017-08-03 11:10:00,60.05,60.05,59.56,59.84,32889.0,60.05,60.05,59.56,59.84,32889.0
2017-08-03 11:20:00,59.9,59.9,59.53,59.64,19517.0,59.9,59.9,59.53,59.64,19517.0
2017-08-03 11:30:00,59.56,59.56,59.03,59.06,31340.0,59.56,59.56,59.03,59.06,31340.0
2017-08-03 11:40:00,59.05,59.24,58.68,59.05,59255.0,59.05,59.24,58.68,59.05,59255.0
2017-08-03 11:50:00,59.08,59.41,58.85,59.41,23383.0,59.08,59.41,58.85,59.41,23383.0
2017-08-03 12:00:00,59.31,60.07,59.13,59.73,25590.0,59.31,60.07,59.13,59.73,25590.0
2017-08-03 12:10:00,59.65,59.88,59.64,59.83,15009.0,59.65,59.88,59.64,59.83,15009.0
2017-08-03 12:20:00,59.8,59.83,59.56,59.56,25350.0,59.8,59.83,59.56,59.56,25350.0
2017-08-03 12:30:00,59.57,59.63,59.22,59.22,14400.0,59.57,59.63,59.22,59.22,14400.0
2017-08-03 12:40:00,59.18,59.29,59.05,59.17,4876.0,59.18,59.29,59.05,59.17,4876.0
2017-08-03 12:50:00,59.13,59.2,59.0,59.12,14580.0,59.13,59.2,59.0,59.12,14580.0
2017-08-03 13:00:00,59.13,59.16,59.0,59.0,8363.0,59.13,59.16,59.0,59.0,8363.0
2017-08-03 13:10:00,59.09,59.09,58.81,58.83,10145.0,59.09,59.09,58.81,58.83,10145.0
2017-08-03 13:20:00,58.82,58.95,58.66,58.83,16428.0,58.82,58.95,58.66,58.83,16428.0
2017-08-03 13:30:00,58.79,58.88,58.6,58.79,13361.0,58.79,58.88,58.6,58.79,13361.0
2017-08-03 13:40:00,58.84,58.87,58.57,58.72,13696.0,58.84,58.87,58.57,58.72,13696.0
2017-08-03 13:50:00,58.72,58.75,58.51,58.61,5617.0,58.72,58.75,58.51,58.61,5617.0
2017-08-03 14:00:00,58.56,58.73,58.55,58.67,7386.0,58.56,58.73,58.55,58.67,7386.0
2017-08-03 14:10:00,58.61,58.85,58.52,58.73,29490.0,58.61,58.85,58.52,58.73,29490.0
2017-08-03 14:20:00,58.77,58.95,58.76,58.85,18199.0,58.77,58.95,58.76,58.85,18199.0
2017-08-03 14:30:00,58.89,59.2,58.84,59.02,82617.0,58.89,59.2,58.84,59.02,82617.0
2017-08-03 14:40:00,59.04,59.04,58.81,58.86,12034.0,59.04,59.04,58.81,58.86,12034.0
2017-08-03 14:50:00,58.87,58.93,58.76,58.81,13896.0,58.87,58.93,58.76,58.81,13896.0
2017-08-03 15:00:00,58.86,58.96,58.8,58.9,22245.0,58.86,58.96,58.8,58.9,22245.0
2017-08-03 15:10:00,58.91,59.04,58.9,59.02,27859.0,58.91,59.04,58.9,59.02,27859.0
2017-08-03 15:20:00,58.97,59.13,58.94,59.02,103786.0,58.97,59.13,58.94,59.02,103786.0
2017-08-03 15:30:00,59.02,59.02,58.82,58.88,38501.0,59.02,59.02,58.82,58.88,38501.0
2017-08-03 15:40:00,58.88,58.91,58.8,58.87,36755.0,58.88,58.91,58.8,58.87,36755.0
2017-08-03 15:50:00,58.86,59.05,58.82,58.99,90539.0,58.86,59.05,58.82,58.99,90539.0
2017-08-04 09:30:00,59.0,59.49,58.5,58.85,15565.0,59.0,59.49,58.5,58.85,15565.0
2017-08-04 09:40:00,58.7,59.56,58.66,58.89,67398.0,58.7,59.56,58.66,58.89,67398.0
2017-08-04 09:50:00,58.98,59.35,58.9,59.12,29927.0,58.98,59.35,58.9,59.12,29927.0
2017-08-04 10:00:00,59.28,59.28,58.5,58.67,19765.0,59.28,59.28,58.5,58.67,19765.0
2017-08-04 10:10:00,58.53,59.0,58.46,59.0,16658.0,58.53,59.0,58.46,59.0,16658.0
2017-08-04 10:20:00,59.0,59.12,58.89,59.08,17096.0,59.0,59.12,58.89,59.08,17096.0
2017-08-04 10:30:00,59.02,59.26,58.98,59.07,22086.0,59.02,59.26,58.98,59.07,22086.0
2017-08-04 10:40:00,59.12,59.21,59.06,59.1,18234.0,59.12,59.21,59.06,59.1,18234.0
2017-08-04 10:50:00,59.07,59.15,58.75,59.05,27789.0,59.07,59.15,58.75,59.05,27789.0
2017-08-04 11:00:00,59.07,59.12,58.92,59.05,18241.0,59.07,59.12,58.92,59.05,18241.0
2017-08-04 11:10:00,59.01,59.07,58.83,58.91,12124.0,59.01,59.07,58.83,58.91,12124.0
2017-08-04 11:20:00,58.97,59.05,58.83,58.99,22959.0,58.97,59.05,58.83,58.99,22959.0
2017-08-04 11:30:00,59.01,59.06,58.77,58.87,14043.0,59.01,59.06,58.77,58.87,14043.0
2017-08-04 11:40:00,58.9,59.02,58.88,58.95,14035.0,58.9,59.02,58.88,58.95,14035.0
2017-08-04 11:50:00,58.9,59.03,58.84,59.03,9840.0,58.9,59.03,58.84,59.03,9840.0
2017-08-04 12:00:00,59.03,59.04,58.9,58.94,12276.0,59.03,59.04,58.9,58.94,12276.0
2017-08-04 12:10:00,58.9,59.05,58.9,58.9,7400.0,58.9,59.05,58.9,58.9,7400.0
2017-08-04 12:20:00,58.93,58.98,58.6,58.81,14228.0,58.93,58.98,58.6,58.81,14228.0
2017-08-04 12:30:00,58.82,58.9,58.7,58.76,6775.0,58.82,58.9,58.7,58.76,6775.0
2017-08-04 12:40:00,58.71,58.82,58.65,58.74,7900.0,58.71,58.82,58.65,58.74,7900.0
2017-08-04 12:50:00,58.78,58.97,58.66,58.71,8998.0,58.78,58.97,58.66,58.71,8998.0
2017-08-04 13:00:00,58.68,58.96,58.68,58.82,9625.0,58.68,58.96,58.68,58.82,9625.0
2017-08-04 13:10:00,58.8,58.85,58.7,58.77,5716.0,58.8,58.85,58.7,58.77,5716.0
2017-08-04 13:20:00,58.77,58.82,58.59,58.64,14546.0,58.77,58.82,58.59,58.64,14546.0
2017-08-04 13:30:00,58.63,58.82,58.55,58.63,7100.0,58.63,58.82,58.55,58.63,7100.0
2017-08-04 13:40:00,58.69,58.73,58.51,58.59,7952.0,58.69,58.73,58.51,58.59,7952.0
2017-08-04 13:50:00,58.56,58.77,58.46,58.5,7526.0,58.56,58.77,58.46,58.5,7526.0
2017-08-04 14:00:00,58.46,58.58,58.35,58.44,6591.0,58.46,58.58,58.35,58.44,6591.0
2017-08-04 14:10:00,58.44,58.47,58.28,58.32,8222.0,58.44,58.47,58.28,58.32,8222.0
2017-08-04 14:20:00,58.41,58.44,58.1,58.32,9307.0,58.41,58.44,58.1,58.32,9307.0
2017-08-04 14:30:00,58.32,58.39,58.25,58.28,11920.0,58.32,58.39,58.25,58.28,11920.0
2017-08-04 14:40:00,58.31,58.36,58.17,58.19,14746.0,58.31,58.36,58.17,58.19,14746.0
2017-08-04 14:50:00,58.18,58.44,58.15,58.34,54964.0,58.18,58.44,58.15,58.34,54964.0
2017-08-04 15:00:00,58.35,58.59,58.34,58.37,28565.0,58.35,58.59,58.34,58.37,28565.0
2017-08-04 15:10:00,58.4,58.42,58.25,58.25,13482.0,58.4,58.42,58.25,58.25,13482.0
2017-08-04 15:20:00,58.24,58.26,58.03,58.1,20794.0,58.24,58.26,58.03,58.1,20794.0
2017-08-04 15:30:00,58.11,58.27,58.03,58.05,52562.0,58.11,58.27,58.03,58.05,52562.0
2017-08-04 15:40:00,58.06,58.08,57.28,57.4,112734.0,58.06,58.08,57.28,57.4,112734.0
2017-08-04 15:50:00,57.5,57.84,56.92,56.92,391356.0,57.5,57.84,56.92,56.92,391356.0
2017-08-07 09:30:00,57.18,57.5,56.87,57.5,53911.0,57.18,57.5,56.87,57.5,53911.0
2017-08-07 09:40:00,57.57,57.57,57.03,57.07,46946.0,57.57,57.57,57.03,57.07,46946.0
2017-08-07 09:50:00,57.12,57.25,56.72,56.89,40495.0,57.12,57.25,56.72,56.89,40495.0
2017-08-07 10:00:00,56.87,57.36,56.71,57.32,37023.0,56.87,57.36,56.71,57.32,37023.0
2017-08-07 10:10:00,57.37,57.37,57.06,57.27,45538.0,57.37,57.37,57.06,57.27,45538.0
2017-08-07 10:20:00,57.29,57.33,57.1,57.3,26629.0,57.29,57.33,57.1,57.3,26629.0
2017-08-07 10:30:00,57.25,58.0,57.25,57.74,55580.0,57.25,58.0,57.25,57.74,55580.0
2017-08-07 10:40:00,57.82,58.25,57.79,57.85,128344.0,57.82,58.25,57.79,57.85,128344.0
2017-08-07 10:50:00,57.89,58.13,57.87,57.88,26429.0,57.89,58.13,57.87,57.88,26429.0
2017-08-07 11:00:00,57.88,58.2,57.88,57.92,91909.0,57.88,58.2,57.88,57.92,91909.0
2017-08-07 11:10:00,57.97,58.19,57.92,58.19,16875.0,57.97,58.19,57.92,58.19,16875.0
2017-08-07 11:20:00,58.11,58.36,58.0,58.1,33470.0,58.11,58.36,58.0,58.1,33470.0
2017-08-07 11:30:00,58.09,58.86,58.02,58.84,84071.0,58.09,58.86,58.02,58.84,84071.0
2017-08-07 11:40:00,58.85,59.34,58.73,59.11,40228.0,58.85,59.34,58.73,59.11,40228.0
2017-08-07 11:50:00,59.24,59.34,58.92,59.06,47053.0,59.24,59.34,58.92,59.06,47053.0
2017-08-07 12:00:00,59.14,59.24,58.96,59.24,55135.0,59.14,59.24,58.96,59.24,55135.0
2017-08-07 12:10:00,59.16,59.61,59.16,59.35,32860.0,59.16,59.61,59.16,59.35,32860.0
2017-08-07 12:20:00,59.29,59.39,59.05,59.26,25553.0,59.29,59.39,59.05,59.26,25553.0
2017-08-07 12:30:00,59.26,59.32,59.05,59.13,16078.0,59.26,59.32,59.05,59.13,16078.0
2017-08-07 12:40:00,59.07,59.17,58.96,59.07,9437.0,59.07,59.17,58.96,59.07,9437.0
2017-08-07 12:50:00,59.05,59.22,59.0,59.15,12490.0,59.05,59.22,59.0,59.15,12490.0
2017-08-07 13:00:00,59.1,59.17,58.89,58.97,17498.0,59.1,59.17,58.89,58.97,17498.0
2017-08-07 13:10:00,58.93,59.04,58.83,58.83,13666.0,58.93,59.04,58.83,58.83,13666.0
2017-08-07 13:20:00,58.92,59.01,58.87,58.94,9369.0,58.92,59.01,58.87,58.94,9369.0
2017-08-07 13:30:00,58.91,59.01,58.85,58.95,11855.0,58.91,59.01,58.85,58.95,11855.0
2017-08-07 13:40:00,58.94,58.94,58.77,58.8,9599.0,58.94,58.94,58.77,58.8,9599.0
2017-08-07 13:50:00,58.82,58.82,58.56,58.56,9725.0,58.82,58.82,58.56,58.56,9725.0
2017-08-07 14:00:00,58.62,58.66,58.38,58.54,11967.0,58.62,58.66,58.38,58.54,11967.0
2017-08-07 14:10:00,58.53,58.58,58.41,58.56,8121.0,58.53,58.58,58.41,58.56,8121.0
2017-08-07 14:20:00,58.53,58.6,58.46,58.48,13499.0,58.53,58.6,58.46,58.48,13499.0
2017-08-07 14:30:00,58.58,58.61,58.48,58.57,12142.0,58.58,58.61,58.48,58.57,12142.0
2017-08-07 14:40:00,58.62,58.72,58.44,58.44,10350.0,58.62,58.72,58.44,58.44,10350.0
2017-08-07 14:50:00,58.44,58.52,58.26,58.3,24628.0,58.44,58.52,58.26,58.3,24628.0
2017-08-07 15:00:00,58.29,58.47,58.24,58.35,13000.0,58.29,58.47,58.24,58.35,13000.0
2017-08-07 15:10:00,58.35,58.48,58.3,58.44,11285.0,58.35,58.48,58.3,58.44,11285.0
2017-08-07 15:20:00,58.43,58.48,58.3,58.42,77989.0,58.43,58.48,58.3,58.42,77989.0
2017-08-07 15:30:00,58.46,59.05,58.44,59.05,85683.0,58.46,59.05,58.44,59.05,85683.0
2017-08-07 15:40:00,59.04,59.09,58.65,58.73,55084.0,59.04,59.09,58.65,58.73,55084.0
2017-08-07 15:50:00,58.75,58.85,58.49,58.61,86589.0,58.75,58.85,58.49,58.61,86589.0
2017-08-08 09:30:00,58.75,59.04,58.39,58.56,14353.0,58.75,59.04,58.39,58.56,14353.0
2017-08-08 09:40:00,58.68,58.74,58.31,58.71,6396.0,58.68,58.74,58.31,58.71,6396.0
2017-08-08 09:50:00,58.67,58.75,58.23,58.23,12926.0,58.67,58.75,58.23,58.23,12926.0
2017-08-08 10:00:00,58.28,58.46,58.03,58.18,17455.0,58.28,58.46,58.03,58.18,17455.0
2017-08-08 10:10:00,58.15,58.18,56.49,57.02,128501.0,58.15,58.18,56.49,57.02,128501.0
2017-08-08 10:20:00,57.03,57.21,55.46,56.61,93241.0,57.03,57.21,55.46,56.61,93241.0
2017-08-08 10:30:00,56.71,56.8,56.07,56.59,39011.0,56.71,56.8,56.07,56.59,39011.0
2017-08-08 10:40:00,56.69,57.01,56.65,57.01,11517.0,56.69,57.01,56.65,57.01,11517.0
2017-08-08 10:50:00,57.02,57.05,56.64,56.94,8410.0,57.02,57.05,56.64,56.94,8410.0
2017-08-08 11:00:00,57.0,57.47,56.9,57.39,18047.0,57.0,57.47,56.9,57.39,18047.0
2017-08-08 11:10:00,57.38,57.79,56.97,57.79,10509.0,57.38,57.79,56.97,57.79,10509.0
2017-08-08 11:20:00,57.72,57.87,57.56,57.67,9400.0,57.72,57.87,57.56,57.67,9400.0
2017-08-08 11:30:00,57.73,57.81,57.5,57.6,9659.0,57.73,57.81,57.5,57.6,9659.0
2017-08-08 11:40:00,57.71,57.73,57.52,57.68,11668.0,57.71,57.73,57.52,57.68,11668.0
2017-08-08 11:50:00,57.66,57.83,57.53,57.8,70298.0,57.66,57.83,57.53,57.8,70298.0
2017-08-08 12:00:00,57.87,58.29,57.8,58.29,9191.0,57.87,58.29,57.8,58.29,9191.0
2017-08-08 12:10:00,58.28,58.3,57.97,57.97,7524.0,58.28,58.3,57.97,57.97,7524.0
2017-08-08 12:20:00,57.97,58.08,57.77,58.04,6215.0,57.97,58.08,57.77,58.04,6215.0
2017-08-08 12:30:00,57.99,58.0,57.6,57.65,7372.0,57.99,58.0,57.6,57.65,7372.0
2017-08-08 12:40:00,57.66,57.9,57.59,57.76,10174.0,57.66,57.9,57.59,57.76,10174.0
2017-08-08 12:50:00,57.75,57.82,57.64,57.65,2819.0,57.75,57.82,57.64,57.65,2819.0
2017-08-08 13:00:00,57.68,57.75,57.59,57.74,4075.0,57.68,57.75,57.59,57.74,4075.0
2017-08-08 13:10:00,57.75,57.79,57.58,57.58,6200.0,57.75,57.79,57.58,57.58,6200.0
2017-08-08 13:20:00,57.58,57.67,57.52,57.52,4064.0,57.58,57.67,57.52,57.52,4064.0
2017-08-08 13:30:00,57.45,57.47,57.21,57.44,7915.0,57.45,57.47,57.21,57.44,7915.0
2017-08-08 13:40:00,57.5,57.54,57.29,57.32,3310.0,57.5,57.54,57.29,57.32,3310.0
2017-08-08 13:50:00,57.39,57.43,57.2,57.2,4653.0,57.39,57.43,57.2,57.2,4653.0
2017-08-08 14:00:00,57.16,57.25,57.02,57.2,11715.0,57.16,57.25,57.02,57.2,11715.0
2017-08-08 14:10:00,57.25,57.45,57.23,57.4,6187.0,57.25,57.45,57.23,57.4,6187.0
2017-08-08 14:20:00,57.4,57.4,57.05,57.2,5435.0,57.4,57.4,57.05,57.2,5435.0
2017-08-08 14:30:00,57.19,57.4,57.05,57.34,6013.0,57.19,57.4,57.05,57.34,6013.0
2017-08-08 14:40:00,57.28,57.32,57.15,57.24,4620.0,57.28,57.32,57.15,57.24,4620.0
2017-08-08 14:50:00,57.17,57.75,57.17,57.63,12554.0,57.17,57.75,57.17,57.63,12554.0
2017-08-08 15:00:00,57.64,57.72,57.36,57.47,16913.0,57.64,57.72,57.36,57.47,16913.0
2017-08-08 15:10:00,57.48,57.53,57.27,57.36,9920.0,57.48,57.53,57.27,57.36,9920.0
2017-08-08 15:20:00,57.31,57.36,57.14,57.27,18142.0,57.31,57.36,57.14,57.27,18142.0
2017-08-08 15:30:00,57.24,57.24,56.91,57.02,34250.0,57.24,57.24,56.91,57.02,34250.0
2017-08-08 15:40:00,57.04,57.28,56.92,57.26,61098.0,57.04,57.28,56.92,57.26,61098.0
2017-08-08 15:50:00,57.28,57.43,57.14,57.27,84846.0,57.28,57.43,57.14,57.27,84846.0
2017-08-09 09:30:00,56.19,56.86,56.09,56.66,22269.0,56.19,56.86,56.09,56.66,22269.0
2017-08-09 09:40:00,56.64,56.88,56.56,56.73,10460.0,56.64,56.88,56.56,56.73,10460.0
2017-08-09 09:50:00,56.71,57.21,56.7,57.11,14211.0,56.71,57.21,56.7,57.11,14211.0
2017-08-09 10:00:00,57.17,57.79,57.04,57.73,8575.0,57.17,57.79,57.04,57.73,8575.0
2017-08-09 10:10:00,57.72,57.72,57.25,57.3,8708.0,57.72,57.72,57.25,57.3,8708.0
2017-08-09 10:20:00,57.26,57.36,57.01,57.36,8754.0,57.26,57.36,57.01,57.36,8754.0
2017-08-09 10:30:00,57.41,57.65,57.23,57.23,5832.0,57.41,57.65,57.23,57.23,5832.0
2017-08-09 10:40:00,57.25,57.25,56.8,56.8,18900.0,57.25,57.25,56.8,56.8,18900.0
2017-08-09 10:50:00,56.9,57.53,56.9,57.48,15573.0,56.9,57.53,56.9,57.48,15573.0
2017-08-09 11:00:00,57.47,57.66,57.42,57.54,16093.0,57.47,57.66,57.42,57.54,16093.0
2017-08-09 11:10:00,57.56,57.56,57.2,57.32,8000.0,57.56,57.56,57.2,57.32,8000.0
2017-08-09 11:20:00,57.32,57.32,56.97,56.99,8407.0,57.32,57.32,56.97,56.99,8407.0
2017-08-09 11:30:00,57.03,57.3,57.01,57.26,8900.0,57.03,57.3,57.01,57.26,8900.0
2017-08-09 11:40:00,57.26,57.62,57.26,57.35,6702.0,57.26,57.62,57.26,57.35,6702.0
2017-08-09 11:50:00,57.45,57.66,57.32,57.47,5450.0,57.45,57.66,57.32,57.47,5450.0
2017-08-09 12:00:00,57.47,57.59,57.33,57.38,7200.0,57.47,57.59,57.33,57.38,7200.0
2017-08-09 12:10:00,57.33,57.59,57.27,57.51,4900.0,57.33,57.59,57.27,57.51,4900.0
2017-08-09 12:20:00,57.55,57.61,57.35,57.42,4000.0,57.55,57.61,57.35,57.42,4000.0
2017-08-09 12:30:00,57.44,57.58,57.38,57.5,6300.0,57.44,57.58,57.38,57.5,6300.0
2017-08-09 12:40:00,57.44,57.59,57.4,57.52,4100.0,57.44,57.59,57.4,57.52,4100.0
2017-08-09 12:50:00,57.52,57.54,57.33,57.36,4396.0,57.52,57.54,57.33,57.36,4396.0
2017-08-09 13:00:00,57.28,57.35,57.15,57.31,5317.0,57.28,57.35,57.15,57.31,5317.0
2017-08-09 13:10:00,57.22,57.36,57.18,57.32,5793.0,57.22,57.36,57.18,57.32,5793.0
2017-08-09 13:20:00,57.15,57.43,57.15,57.35,4548.0,57.15,57.43,57.15,57.35,4548.0
2017-08-09 13:30:00,57.38,57.59,57.25,57.57,10300.0,57.38,57.59,57.25,57.57,10300.0
2017-08-09 13:40:00,57.59,57.66,57.4,57.49,12520.0,57.59,57.66,57.4,57.49,12520.0
2017-08-09 13:50:00,57.47,57.66,57.35,57.61,16110.0,57.47,57.66,57.35,57.61,16110.0
2017-08-09 14:00:00,57.56,57.63,57.41,57.46,7600.0,57.56,57.63,57.41,57.46,7600.0
2017-08-09 14:10:00,57.5,57.5,57.34,57.35,6101.0,57.5,57.5,57.34,57.35,6101.0
2017-08-09 14:20:00,57.34,57.38,57.17,57.25,19398.0,57.34,57.38,57.17,57.25,19398.0
2017-08-09 14:30:00,57.18,57.23,56.79,56.92,12467.0,57.18,57.23,56.79,56.92,12467.0
2017-08-09 14:40:00,56.9,57.13,56.82,56.89,97482.0,56.9,57.13,56.82,56.89,97482.0
2017-08-09 14:50:00,56.92,57.15,56.82,57.04,19171.0,56.92,57.15,56.82,57.04,19171.0
2017-08-09 15:00:00,57.01,57.33,56.92,57.19,23504.0,57.01,57.33,56.92,57.19,23504.0
2017-08-09 15:10:00,57.27,57.51,57.22,57.48,25663.0,57.27,57.51,57.22,57.48,25663.0
2017-08-09 15:20:00,57.42,57.54,57.42,57.49,11824.0,57.42,57.54,57.42,57.49,11824.0
2017-08-09 15:30:00,57.47,57.47,57.12,57.16,30092.0,57.47,57.47,57.12,57.16,30092.0
2017-08-09 15:40:00,57.16,57.19,57.0,57.14,49192.0,57.16,57.19,57.0,57.14,49192.0
2017-08-09 15:50:00,57.15,57.39,57.01,57.39,72427.0,57.15,57.39,57.01,57.39,72427.0
2017-08-10 09:30:00,56.94,57.32,56.56,56.78,19355.0,56.94,57.32,56.56,56.78,19355.0
2017-08-10 09:40:00,56.77,56.88,56.54,56.88,10148.0,56.77,56.88,56.54,56.88,10148.0
2017-08-10 09:50:00,56.86,57.42,56.82,57.16,28551.0,56.86,57.42,56.82,57.16,28551.0
2017-08-10 10:00:00,57.34,57.34,56.84,56.96,7189.0,57.34,57.34,56.84,56.96,7189.0
2017-08-10 10:10:00,56.84,56.84,56.31,56.35,18022.0,56.84,56.84,56.31,56.35,18022.0
2017-08-10 10:20:00,56.4,56.45,56.06,56.1,10222.0,56.4,56.45,56.06,56.1,10222.0
2017-08-10 10:30:00,56.18,56.25,55.76,56.04,26058.0,56.18,56.25,55.76,56.04,26058.0
2017-08-10 10:40:00,56.0,56.1,55.84,56.08,13360.0,56.0,56.1,55.84,56.08,13360.0
2017-08-10 10:50:00,56.01,56.13,55.93,56.0,5988.0,56.01,56.13,55.93,56.0,5988.0
2017-08-10 11:00:00,56.07,56.12,56.0,56.07,3000.0,56.07,56.12,56.0,56.07,3000.0
2017-08-10 11:10:00,56.05,56.22,55.92,55.98,7966.0,56.05,56.22,55.92,55.98,7966.0
2017-08-10 11:20:00,55.97,56.03,55.67,55.93,11768.0,55.97,56.03,55.67,55.93,11768.0
2017-08-10 11:30:00,55.95,55.97,55.3,55.54,23773.0,55.95,55.97,55.3,55.54,23773.0
2017-08-10 11:40:00,55.54,55.54,55.05,55.4,10926.0,55.54,55.54,55.05,55.4,10926.0
2017-08-10 11:50:00,55.3,55.59,55.17,55.46,11434.0,55.3,55.59,55.17,55.46,11434.0
2017-08-10 12:00:00,55.39,55.67,55.39,55.53,4300.0,55.39,55.67,55.39,55.53,4300.0
2017-08-10 12:10:00,55.53,55.89,55.53,55.73,5222.0,55.53,55.89,55.53,55.73,5222.0
2017-08-10 12:20:00,55.66,55.72,55.51,55.64,4800.0,55.66,55.72,55.51,55.64,4800.0
2017-08-10 12:30:00,55.59,55.6,55.18,55.28,5568.0,55.59,55.6,55.18,55.28,5568.0
2017-08-10 12:40:00,55.2,55.28,55.04,55.09,5061.0,55.2,55.28,55.04,55.09,5061.0
2017-08-10 12:50:00,55.04,55.64,54.98,55.46,43864.0,55.04,55.64,54.98,55.46,43864.0
2017-08-10 13:00:00,55.46,55.55,55.33,55.45,8439.0,55.46,55.55,55.33,55.45,8439.0
2017-08-10 13:10:00,55.47,55.67,55.45,55.66,9017.0,55.47,55.67,55.45,55.66,9017.0
2017-08-10 13:20:00,55.61,55.91,55.59,55.91,8148.0,55.61,55.91,55.59,55.91,8148.0
2017-08-10 13:30:00,55.9,56.03,55.79,55.95,12073.0,55.9,56.03,55.79,55.95,12073.0
2017-08-10 13:40:00,55.96,55.97,55.76,55.86,18089.0,55.96,55.97,55.76,55.86,18089.0
2017-08-10 13:50:00,55.83,56.0,55.78,56.0,10938.0,55.83,56.0,55.78,56.0,10938.0
2017-08-10 14:00:00,55.96,56.06,55.81,56.06,5439.0,55.96,56.06,55.81,56.06,5439.0
2017-08-10 14:10:00,56.06,56.14,55.98,56.07,6024.0,56.06,56.14,55.98,56.07,6024.0
2017-08-10 14:20:00,56.13,56.26,56.07,56.18,10471.0,56.13,56.26,56.07,56.18,10471.0
2017-08-10 14:30:00,56.21,56.28,56.06,56.18,16792.0,56.21,56.28,56.06,56.18,16792.0
2017-08-10 14:40:00,56.18,56.44,56.12,56.44,13025.0,56.18,56.44,56.12,56.44,13025.0
2017-08-10 14:50:00,56.47,56.62,56.31,56.48,28347.0,56.47,56.62,56.31,56.48,28347.0
2017-08-10 15:00:00,56.5,56.63,56.35,56.39,22466.0,56.5,56.63,56.35,56.39,22466.0
2017-08-10 15:10:00,56.34,56.55,56.25,56.44,37583.0,56.34,56.55,56.25,56.44,37583.0
2017-08-10 15:20:00,56.41,56.55,56.28,56.29,18316.0,56.41,56.55,56.28,56.29,18316.0
2017-08-10 15:30:00,56.32,56.4,56.03,56.13,17480.0,56.32,56.4,56.03,56.13,17480.0
2017-08-10 15:40:00,56.1,56.3,56.01,56.14,29793.0,56.1,56.3,56.01,56.14,29793.0
2017-08-10 15:50:00,56.16,56.19,55.9,56.03,64492.0,56.16,56.19,55.9,56.03,64492.0
2017-08-11 09:30:00,55.75,56.59,55.75,55.93,17022.0,55.75,56.59,55.75,55.93,17022.0
2017-08-11 09:40:00,56.32,56.32,55.59,56.15,11217.0,56.32,56.32,55.59,56.15,11217.0
2017-08-11 09:50:00,56.11,56.6,56.1,56.32,16705.0,56.11,56.6,56.1,56.32,16705.0
2017-08-11 10:00:00,56.32,56.69,56.26,56.66,13684.0,56.32,56.69,56.26,56.66,13684.0
2017-08-11 10:10:00,56.66,56.84,56.45,56.47,11647.0,56.66,56.84,56.45,56.47,11647.0
2017-08-11 10:20:00,56.5,56.97,56.49,56.73,15339.0,56.5,56.97,56.49,56.73,15339.0
2017-08-11 10:30:00,56.71,57.37,56.69,57.37,21007.0,56.71,57.37,56.69,57.37,21007.0
2017-08-11 10:40:00,57.21,57.27,56.75,56.75,19018.0,57.21,57.27,56.75,56.75,19018.0
2017-08-11 10:50:00,56.83,56.83,56.58,56.58,7100.0,56.83,56.83,56.58,56.58,7100.0
2017-08-11 11:00:00,56.7,56.82,56.66,56.71,11948.0,56.7,56.82,56.66,56.71,11948.0
2017-08-11 11:10:00,56.76,56.79,56.15,56.15,9036.0,56.76,56.79,56.15,56.15,9036.0
2017-08-11 11:20:00,56.12,56.13,55.56,55.6,11503.0,56.12,56.13,55.56,55.6,11503.0
2017-08-11 11:30:00,55.71,56.02,55.55,55.95,13979.0,55.71,56.02,55.55,55.95,13979.0
2017-08-11 11:40:00,55.97,56.41,55.96,56.41,10900.0,55.97,56.41,55.96,56.41,10900.0
2017-08-11 11:50:00,56.42,56.59,56.13,56.13,22900.0,56.42,56.59,56.13,56.13,22900.0
2017-08-11 12:00:00,56.11,56.32,56.11,56.21,7100.0,56.11,56.32,56.11,56.21,7100.0
2017-08-11 12:10:00,56.23,56.29,55.96,56.13,15300.0,56.23,56.29,55.96,56.13,15300.0
2017-08-11 12:20:00,56.02,56.1,55.98,56.1,7700.0,56.02,56.1,55.98,56.1,7700.0
2017-08-11 12:30:00,56.02,56.09,55.94,55.94,10150.0,56.02,56.09,55.94,55.94,10150.0
2017-08-11 12:40:00,55.98,56.01,55.73,55.78,6084.0,55.98,56.01,55.73,55.78,6084.0
2017-08-11 12:50:00,55.7,55.78,55.61,55.75,7600.0,55.7,55.78,55.61,55.75,7600.0
2017-08-11 13:00:00,55.66,56.03,55.66,55.98,11027.0,55.66,56.03,55.66,55.98,11027.0
2017-08-11 13:10:00,55.93,55.97,55.74,55.75,5921.0,55.93,55.97,55.74,55.75,5921.0
2017-08-11 13:20:00,55.75,55.75,55.61,55.73,4477.0,55.75,55.75,55.61,55.73,4477.0
2017-08-11 13:30:00,55.63,55.8,55.61,55.65,8833.0,55.63,55.8,55.61,55.65,8833.0
2017-08-11 13:40:00,55.62,55.89,55.62,55.89,8504.0,55.62,55.89,55.62,55.89,8504.0
2017-08-11 13:50:00,55.9,55.9,55.6,55.61,11474.0,55.9,55.9,55.6,55.61,11474.0
2017-08-11 14:00:00,55.61,55.83,55.61,55.82,7897.0,55.61,55.83,55.61,55.82,7897.0
2017-08-11 14:10:00,55.8,55.94,55.71,55.88,9400.0,55.8,55.94,55.71,55.88,9400.0
2017-08-11 14:20:00,55.88,55.9,55.65,55.65,11426.0,55.88,55.9,55.65,55.65,11426.0
2017-08-11 14:30:00,55.7,55.7,55.28,55.28,13744.0,55.7,55.7,55.28,55.28,13744.0
2017-08-11 14:40:00,55.35,55.66,55.33,55.61,18624.0,55.35,55.66,55.33,55.61,18624.0
2017-08-11 14:50:00,55.61,55.64,55.3,55.3,13334.0,55.61,55.64,55.3,55.3,13334.0
2017-08-11 15:00:00,55.38,55.44,55.25,55.27,23924.0,55.38,55.44,55.25,55.27,23924.0
2017-08-11 15:10:00,55.29,55.33,55.22,55.32,19484.0,55.29,55.33,55.22,55.32,19484.0
2017-08-11 15:20:00,55.3,55.79,55.28,55.79,27322.0,55.3,55.79,55.28,55.79,27322.0
2017-08-11 15:30:00,55.79,55.97,55.71,55.92,22301.0,55.79,55.97,55.71,55.92,22301.0
2017-08-11 15:40:00,55.92,56.29,55.64,56.22,45911.0,55.92,56.29,55.64,56.22,45911.0
2017-08-11 15:50:00,56.22,56.22,56.01,56.01,70916.0,56.22,56.22,56.01,56.01,70916.0
2017-08-14 09:30:00,56.0,56.48,55.88,56.27,23046.0,56.0,56.48,55.88,56.27,23046.0
2017-08-14 09:40:00,56.43,56.45,56.15,56.27,12235.0,56.43,56.45,56.15,56.27,12235.0
2017-08-14 09:50:00,56.3,56.56,56.28,56.46,4177.0,56.3,56.56,56.28,56.46,4177.0
2017-08-14 10:00:00,56.51,56.63,56.35,56.5,19026.0,56.51,56.63,56.35,56.5,19026.0
2017-08-14 10:10:00,56.35,56.81,56.34,56.35,48681.0,56.35,56.81,56.34,56.35,48681.0
2017-08-14 10:20:00,56.34,56.49,56.13,56.24,13479.0,56.34,56.49,56.13,56.24,13479.0
2017-08-14 10:30:00,56.16,56.44,56.13,56.39,13036.0,56.16,56.44,56.13,56.39,13036.0
2017-08-14 10:40:00,56.35,56.74,56.32,56.74,27509.0,56.35,56.74,56.32,56.74,27509.0
2017-08-14 10:50:00,56.7,56.71,56.46,56.5,9035.0,56.7,56.71,56.46,56.5,9035.0
2017-08-14 11:00:00,56.49,56.69,56.48,56.69,4676.0,56.49,56.69,56.48,56.69,4676.0
2017-08-14 11:10:00,56.66,56.66,56.47,56.58,12525.0,56.66,56.66,56.47,56.58,12525.0
2017-08-14 11:20:00,56.51,56.56,56.21,56.37,24021.0,56.51,56.56,56.21,56.37,24021.0
2017-08-14 11:30:00,56.4,56.6,56.37,56.47,15090.0,56.4,56.6,56.37,56.47,15090.0
2017-08-14 11:40:00,56.5,56.53,56.44,56.5,10759.0,56.5,56.53,56.44,56.5,10759.0
2017-08-14 11:50:00,56.52,56.58,56.46,56.56,4980.0,56.52,56.58,56.46,56.56,4980.0
2017-08-14 12:00:00,56.6,56.7,56.56,56.6,8525.0,56.6,56.7,56.56,56.6,8525.0
2017-08-14 12:10:00,56.6,56.6,56.47,56.53,4779.0,56.6,56.6,56.47,56.53,4779.0
2017-08-14 12:20:00,56.54,56.63,56.5,56.57,4620.0,56.54,56.63,56.5,56.57,4620.0
2017-08-14 12:30:00,56.55,56.58,56.43,56.49,5206.0,56.55,56.58,56.43,56.49,5206.0
2017-08-14 12:40:00,56.5,56.53,56.48,56.5,4026.0,56.5,56.53,56.48,56.5,4026.0
2017-08-14 12:50:00,56.5,56.74,56.44,56.74,9061.0,56.5,56.74,56.44,56.74,9061.0
2017-08-14 13:00:00,56.72,56.79,56.52,56.59,6663.0,56.72,56.79,56.52,56.59,6663.0
2017-08-14 13:10:00,56.6,56.91,56.59,56.65,10518.0,56.6,56.91,56.59,56.65,10518.0
2017-08-14 13:20:00,56.72,56.72,56.61,56.65,5135.0,56.72,56.72,56.61,56.65,5135.0
2017-08-14 13:30:00,56.63,56.8,56.62,56.67,9333.0,56.63,56.8,56.62,56.67,9333.0
2017-08-14 13:40:00,56.67,56.78,56.66,56.74,4737.0,56.67,56.78,56.66,56.74,4737.0
2017-08-14 13:50:00,56.76,56.97,56.75,56.88,11580.0,56.76,56.97,56.75,56.88,11580.0
2017-08-14 14:00:00,56.88,56.98,56.84,56.84,4977.0,56.88,56.98,56.84,56.84,4977.0
2017-08-14 14:10:00,56.82,57.01,56.82,56.99,14005.0,56.82,57.01,56.82,56.99,14005.0
2017-08-14 14:20:00,57.01,57.05,56.94,56.94,7984.0,57.01,57.05,56.94,56.94,7984.0
2017-08-14 14:30:00,56.94,57.02,56.91,56.99,10797.0,56.94,57.02,56.91,56.99,10797.0
2017-08-14 14:40:00,57.0,57.28,56.99,57.17,21416.0,57.0,57.28,56.99,57.17,21416.0
2017-08-14 14:50:00,57.12,57.12,56.86,56.98,19336.0,57.12,57.12,56.86,56.98,19336.0
2017-08-14 15:00:00,56.93,57.13,56.93,56.96,14988.0,56.93,57.13,56.93,56.96,14988.0
2017-08-14 15:10:00,56.93,56.93,56.64,56.64,19695.0,56.93,56.93,56.64,56.64,19695.0
2017-08-14 15:20:00,56.64,56.65,56.38,56.41,17834.0,56.64,56.65,56.38,56.41,17834.0
2017-08-14 15:30:00,56.41,56.48,56.22,56.46,33945.0,56.41,56.48,56.22,56.46,33945.0
2017-08-14 15:40:00,56.49,56.61,56.35,56.54,54703.0,56.49,56.61,56.35,56.54,54703.0
2017-08-14 15:50:00,56.57,57.03,56.55,56.93,134161.0,56.57,57.03,56.55,56.93,134161.0
2017-08-15 09:30:00,56.13,56.35,54.96,55.03,38216.0,56.13,56.35,54.96,55.03,38216.0
2017-08-15 09:40:00,55.14,55.34,54.39,54.52,44370.0,55.14,55.34,54.39,54.52,44370.0
2017-08-15 09:50:00,54.56,54.74,53.91,54.37,90572.0,54.56,54.74,53.91,54.37,90572.0
2017-08-15 10:00:00,54.3,54.53,54.17,54.45,93294.0,54.3,54.53,54.17,54.45,93294.0
2017-08-15 10:10:00,54.43,54.44,54.08,54.27,104924.0,54.43,54.44,54.08,54.27,104924.0
2017-08-15 10:20:00,54.27,54.27,53.8,53.8,73217.0,54.27,54.27,53.8,53.8,73217.0
2017-08-15 10:30:00,53.76,54.1,53.54,54.0,89057.0,53.76,54.1,53.54,54.0,89057.0
2017-08-15 10:40:00,54.0,54.02,53.78,53.9,21215.0,54.0,54.02,53.78,53.9,21215.0
2017-08-15 10:50:00,53.86,54.26,53.82,54.23,26625.0,53.86,54.26,53.82,54.23,26625.0
2017-08-15 11:00:00,54.25,54.57,54.25,54.55,16710.0,54.25,54.57,54.25,54.55,16710.0
2017-08-15 11:10:00,54.56,54.65,54.19,54.24,13719.0,54.56,54.65,54.19,54.24,13719.0
2017-08-15 11:20:00,54.25,54.41,54.18,54.18,9800.0,54.25,54.41,54.18,54.18,9800.0
2017-08-15 11:30:00,54.25,54.31,53.94,53.97,10555.0,54.25,54.31,53.94,53.97,10555.0
2017-08-15 11:40:00,53.96,53.98,53.65,53.73,15380.0,53.96,53.98,53.65,53.73,15380.0
2017-08-15 11:50:00,53.75,53.75,53.53,53.57,16261.0,53.75,53.75,53.53,53.57,16261.0
2017-08-15 12:00:00,53.57,53.57,52.96,53.0,59848.0,53.57,53.57,52.96,53.0,59848.0
2017-08-15 12:10:00,53.03,53.48,52.85,53.25,27231.0,53.03,53.48,52.85,53.25,27231.0
2017-08-15 12:20:00,53.23,53.37,53.09,53.36,25125.0,53.23,53.37,53.09,53.36,25125.0
2017-08-15 12:30:00,53.29,53.29,52.85,52.87,27584.0,53.29,53.29,52.85,52.87,27584.0
2017-08-15 12:40:00,52.87,53.06,52.76,52.88,27610.0,52.87,53.06,52.76,52.88,27610.0
2017-08-15 12:50:00,52.87,52.99,52.78,52.86,29607.0,52.87,52.99,52.78,52.86,29607.0
2017-08-15 13:00:00,52.85,52.9,52.46,52.55,31032.0,52.85,52.9,52.46,52.55,31032.0
2017-08-15 13:10:00,52.58,53.02,52.57,52.8,56214.0,52.58,53.02,52.57,52.8,56214.0
2017-08-15 13:20:00,52.8,52.91,52.59,52.69,26606.0,52.8,52.91,52.59,52.69,26606.0
2017-08-15 13:30:00,52.7,52.89,52.63,52.67,18481.0,52.7,52.89,52.63,52.67,18481.0
2017-08-15 13:40:00,52.71,52.86,52.65,52.69,36888.0,52.71,52.86,52.65,52.69,36888.0
2017-08-15 13:50:00,52.67,52.78,52.63,52.75,27826.0,52.67,52.78,52.63,52.75,27826.0
2017-08-15 14:00:00,52.72,52.75,52.62,52.75,21503.0,52.72,52.75,52.62,52.75,21503.0
2017-08-15 14:10:00,52.73,52.98,52.64,52.82,45391.0,52.73,52.98,52.64,52.82,45391.0
2017-08-15 14:20:00,52.81,52.95,52.6,52.77,21464.0,52.81,52.95,52.6,52.77,21464.0
2017-08-15 14:30:00,52.79,52.91,52.67,52.81,17762.0,52.79,52.91,52.67,52.81,17762.0
2017-08-15 14:40:00,52.85,52.85,52.71,52.71,17200.0,52.85,52.85,52.71,52.71,17200.0
2017-08-15 14:50:00,52.68,52.76,52.59,52.64,19168.0,52.68,52.76,52.59,52.64,19168.0
2017-08-15 15:00:00,52.64,52.71,52.58,52.64,24066.0,52.64,52.71,52.58,52.64,24066.0
2017-08-15 15:10:00,52.61,52.8,52.58,52.72,33822.0,52.61,52.8,52.58,52.72,33822.0
2017-08-15 15:20:00,52.72,52.73,52.38,52.4,31424.0,52.72,52.73,52.38,52.4,31424.0
2017-08-15 15:30:00,52.41,52.47,52.2,52.38,38847.0,52.41,52.47,52.2,52.38,38847.0
2017-08-15 15:40:00,52.39,52.42,52.21,52.32,82314.0,52.39,52.42,52.21,52.32,82314.0
2017-08-15 15:50:00,52.3,52.31,52.12,52.17,140533.0,52.3,52.31,52.12,52.17,140533.0
2017-08-16 09:30:00,52.62,52.87,52.52,52.59,51953.0,52.62,52.87,52.52,52.59,51953.0
2017-08-16 09:40:00,52.6,52.74,51.91,52.52,43648.0,52.6,52.74,51.91,52.52,43648.0
2017-08-16 09:50:00,52.44,52.44,52.01,52.01,29990.0,52.44,52.44,52.01,52.01,29990.0
2017-08-16 10:00:00,52.1,52.35,52.01,52.25,6279.0,52.1,52.35,52.01,52.25,6279.0
2017-08-16 10:10:00,52.25,52.58,52.17,52.33,39601.0,52.25,52.58,52.17,52.33,39601.0
2017-08-16 10:20:00,52.35,52.42,52.22,52.28,20380.0,52.35,52.42,52.22,52.28,20380.0
2017-08-16 10:30:00,52.29,52.38,52.18,52.27,20747.0,52.29,52.38,52.18,52.27,20747.0
2017-08-16 10:40:00,52.27,52.27,52.15,52.15,7225.0,52.27,52.27,52.15,52.15,7225.0
2017-08-16 10:50:00,52.13,52.23,51.97,52.18,7909.0,52.13,52.23,51.97,52.18,7909.0
2017-08-16 11:00:00,52.14,52.18,52.05,52.08,6910.0,52.14,52.18,52.05,52.08,6910.0
2017-08-16 11:10:00,52.07,52.19,52.03,52.14,18997.0,52.07,52.19,52.03,52.14,18997.0
2017-08-16 11:20:00,52.18,52.26,52.03,52.25,18822.0,52.18,52.26,52.03,52.25,18822.0
2017-08-16 11:30:00,52.25,52.28,52.12,52.27,20775.0,52.25,52.28,52.12,52.27,20775.0
2017-08-16 11:40:00,52.28,52.28,52.13,52.21,12657.0,52.28,52.28,52.13,52.21,12657.0
2017-08-16 11:50:00,52.25,52.28,52.21,52.21,11203.0,52.25,52.28,52.21,52.21,11203.0
2017-08-16 12:00:00,52.22,52.28,52.17,52.2,9861.0,52.22,52.28,52.17,52.2,9861.0
2017-08-16 12:10:00,52.19,52.24,52.08,52.22,7278.0,52.19,52.24,52.08,52.22,7278.0
2017-08-16 12:20:00,52.2,52.32,52.2,52.23,7480.0,52.2,52.32,52.2,52.23,7480.0
2017-08-16 12:30:00,52.27,52.34,52.18,52.18,9329.0,52.27,52.34,52.18,52.18,9329.0
2017-08-16 12:40:00,52.12,52.25,52.12,52.25,8255.0,52.12,52.25,52.12,52.25,8255.0
2017-08-16 12:50:00,52.24,52.25,52.15,52.19,8806.0,52.24,52.25,52.15,52.19,8806.0
2017-08-16 13:00:00,52.16,52.23,52.08,52.08,8717.0,52.16,52.23,52.08,52.08,8717.0
2017-08-16 13:10:00,52.15,52.19,51.97,52.1,9644.0,52.15,52.19,51.97,52.1,9644.0
2017-08-16 13:20:00,52.11,52.11,51.93,52.01,6782.0,52.11,52.11,51.93,52.01,6782.0
2017-08-16 13:30:00,52.03,52.03,51.8,51.82,8466.0,52.03,52.03,51.8,51.82,8466.0
2017-08-16 13:40:00,51.9,51.9,51.55,51.6,20629.0,51.9,51.9,51.55,51.6,20629.0
2017-08-16 13:50:00,51.6,51.62,51.37,51.55,13383.0,51.6,51.62,51.37,51.55,13383.0
2017-08-16 14:00:00,51.55,51.65,51.48,51.5,10573.0,51.55,51.65,51.48,51.5,10573.0
2017-08-16 14:10:00,51.46,51.61,51.34,51.35,13755.0,51.46,51.61,51.34,51.35,13755.0
2017-08-16 14:20:00,51.35,51.51,51.21,51.33,16365.0,51.35,51.51,51.21,51.33,16365.0
2017-08-16 14:30:00,51.29,51.33,51.06,51.17,23154.0,51.29,51.33,51.06,51.17,23154.0
2017-08-16 14:40:00,51.16,51.23,51.06,51.18,14500.0,51.16,51.23,51.06,51.18,14500.0
2017-08-16 14:50:00,51.19,51.25,51.08,51.15,18573.0,51.19,51.25,51.08,51.15,18573.0
2017-08-16 15:00:00,51.13,51.21,51.1,51.12,13401.0,51.13,51.21,51.1,51.12,13401.0
2017-08-16 15:10:00,51.12,51.4,50.88,51.07,59105.0,51.12,51.4,50.88,51.07,59105.0
2017-08-16 15:20:00,50.98,51.06,50.94,51.0,34974.0,50.98,51.06,50.94,51.0,34974.0
2017-08-16 15:30:00,51.01,51.04,50.9,51.0,51456.0,51.01,51.04,50.9,51.0,51456.0
2017-08-16 15:40:00,51.0,51.25,50.98,51.03,57952.0,51.0,51.25,50.98,51.03,57952.0
2017-08-16 15:50:00,51.03,51.09,50.97,50.97,80167.0,51.03,51.09,50.97,50.97,80167.0
2017-08-17 09:30:00,50.87,51.11,50.24,50.52,30151.0,50.87,51.11,50.24,50.52,30151.0
2017-08-17 09:40:00,50.52,51.13,50.48,51.06,20717.0,50.52,51.13,50.48,51.06,20717.0
2017-08-17 09:50:00,50.9,51.6,50.86,51.58,68512.0,50.9,51.6,50.86,51.58,68512.0
2017-08-17 10:00:00,51.58,51.65,51.3,51.59,16512.0,51.58,51.65,51.3,51.59,16512.0
2017-08-17 10:10:00,51.58,51.74,51.1,51.1,24892.0,51.58,51.74,51.1,51.1,24892.0
2017-08-17 10:20:00,51.15,51.4,51.08,51.39,12980.0,51.15,51.4,51.08,51.39,12980.0
2017-08-17 10:30:00,51.39,52.16,51.38,52.01,42948.0,51.39,52.16,51.38,52.01,42948.0
2017-08-17 10:40:00,52.07,52.07,51.57,51.9,32162.0,52.07,52.07,51.57,51.9,32162.0
2017-08-17 10:50:00,51.86,51.96,51.66,51.71,19540.0,51.86,51.96,51.66,51.71,19540.0
2017-08-17 11:00:00,51.68,52.05,51.39,52.03,30270.0,51.68,52.05,51.39,52.03,30270.0
2017-08-17 11:10:00,52.01,52.02,51.78,51.95,13563.0,52.01,52.02,51.78,51.95,13563.0
2017-08-17 11:20:00,51.87,52.01,51.62,51.65,14100.0,51.87,52.01,51.62,51.65,14100.0
2017-08-17 11:30:00,51.71,51.72,51.38,51.62,12510.0,51.71,51.72,51.38,51.62,12510.0
2017-08-17 11:40:00,51.61,51.61,51.23,51.23,15189.0,51.61,51.61,51.23,51.23,15189.0
2017-08-17 11:50:00,51.28,51.6,51.21,51.49,11300.0,51.28,51.6,51.21,51.49,11300.0
2017-08-17 12:00:00,51.5,51.5,51.23,51.23,8689.0,51.5,51.5,51.23,51.23,8689.0
2017-08-17 12:10:00,51.2,51.25,50.91,50.95,24565.0,51.2,51.25,50.91,50.95,24565.0
2017-08-17 12:20:00,50.91,51.01,50.88,50.91,11894.0,50.91,51.01,50.88,50.91,11894.0
2017-08-17 12:30:00,50.95,51.03,50.89,50.94,9659.0,50.95,51.03,50.89,50.94,9659.0
2017-08-17 12:40:00,50.94,51.11,50.91,51.0,10962.0,50.94,51.11,50.91,51.0,10962.0
2017-08-17 12:50:00,51.04,51.05,50.8,50.85,16500.0,51.04,51.05,50.8,50.85,16500.0
2017-08-17 13:00:00,50.84,50.84,50.47,50.47,18846.0,50.84,50.84,50.47,50.47,18846.0
2017-08-17 13:10:00,50.47,50.55,50.28,50.39,23323.0,50.47,50.55,50.28,50.39,23323.0
2017-08-17 13:20:00,50.38,50.45,50.28,50.43,16200.0,50.38,50.45,50.28,50.43,16200.0
2017-08-17 13:30:00,50.42,50.45,50.25,50.34,23569.0,50.42,50.45,50.25,50.34,23569.0
2017-08-17 13:40:00,50.32,50.37,50.21,50.24,15486.0,50.32,50.37,50.21,50.24,15486.0
2017-08-17 13:50:00,50.23,50.48,50.13,50.48,15309.0,50.23,50.48,50.13,50.48,15309.0
2017-08-17 14:00:00,50.43,50.49,50.25,50.25,9500.0,50.43,50.49,50.25,50.25,9500.0
2017-08-17 14:10:00,50.32,50.32,49.92,49.97,30505.0,50.32,50.32,49.92,49.97,30505.0
2017-08-17 14:20:00,49.97,50.1,49.86,50.01,17552.0,49.97,50.1,49.86,50.01,17552.0
2017-08-17 14:30:00,50.05,50.08,49.93,50.04,16475.0,50.05,50.08,49.93,50.04,16475.0
2017-08-17 14:40:00,50.01,50.1,49.96,50.01,25512.0,50.01,50.1,49.96,50.01,25512.0
2017-08-17 14:50:00,50.01,50.06,49.81,49.98,19587.0,50.01,50.06,49.81,49.98,19587.0
2017-08-17 15:00:00,49.98,50.01,49.72,49.8,10138.0,49.98,50.01,49.72,49.8,10138.0
2017-08-17 15:10:00,49.72,49.81,49.53,49.56,24633.0,49.72,49.81,49.53,49.56,24633.0
2017-08-17 15:20:00,49.6,49.72,49.47,49.72,30363.0,49.6,49.72,49.47,49.72,30363.0
2017-08-17 15:30:00,49.72,49.82,49.52,49.52,23520.0,49.72,49.82,49.52,49.52,23520.0
2017-08-17 15:40:00,49.55,49.84,49.49,49.77,50278.0,49.55,49.84,49.49,49.77,50278.0
2017-08-17 15:50:00,49.7,49.78,49.56,49.65,77245.0,49.7,49.78,49.56,49.65,77245.0
2017-08-18 09:30:00,49.33,49.8,49.13,49.13,32448.0,49.33,49.8,49.13,49.13,32448.0
2017-08-18 09:40:00,49.05,49.86,49.02,49.72,75694.0,49.05,49.86,49.02,49.72,75694.0
2017-08-18 09:50:00,49.67,50.01,49.43,49.92,50568.0,49.67,50.01,49.43,49.92,50568.0
2017-08-18 10:00:00,49.96,50.17,49.67,50.08,48845.0,49.96,50.17,49.67,50.08,48845.0
2017-08-18 10:10:00,50.08,50.31,49.86,49.94,31145.0,50.08,50.31,49.86,49.94,31145.0
2017-08-18 10:20:00,49.88,50.1,49.77,49.96,20107.0,49.88,50.1,49.77,49.96,20107.0
2017-08-18 10:30:00,49.94,50.01,49.84,49.88,15483.0,49.94,50.01,49.84,49.88,15483.0
2017-08-18 10:40:00,49.89,50.06,49.81,50.0,25639.0,49.89,50.06,49.81,50.0,25639.0
2017-08-18 10:50:00,50.05,50.54,49.98,50.3,48289.0,50.05,50.54,49.98,50.3,48289.0
2017-08-18 11:00:00,50.28,50.41,50.21,50.21,12668.0,50.28,50.41,50.21,50.21,12668.0
2017-08-18 11:10:00,50.23,50.39,49.86,49.92,30489.0,50.23,50.39,49.86,49.92,30489.0
2017-08-18 11:20:00,49.94,50.01,49.85,49.98,21890.0,49.94,50.01,49.85,49.98,21890.0
2017-08-18 11:30:00,49.98,50.0,49.83,49.92,15722.0,49.98,50.0,49.83,49.92,15722.0
2017-08-18 11:40:00,49.96,50.61,49.94,50.5,23141.0,49.96,50.61,49.94,50.5,23141.0
2017-08-18 11:50:00,50.46,50.75,50.4,50.64,18010.0,50.46,50.75,50.4,50.64,18010.0
2017-08-18 12:00:00,50.54,50.61,49.97,50.01,23290.0,50.54,50.61,49.97,50.01,23290.0
2017-08-18 12:10:00,50.01,50.22,49.97,50.01,23692.0,50.01,50.22,49.97,50.01,23692.0
2017-08-18 12:20:00,49.98,50.15,49.97,50.1,11995.0,49.98,50.15,49.97,50.1,11995.0
2017-08-18 12:30:00,50.1,50.27,50.06,50.26,18080.0,50.1,50.27,50.06,50.26,18080.0
2017-08-18 12:40:00,50.26,50.38,50.24,50.38,11604.0,50.26,50.38,50.24,50.38,11604.0
2017-08-18 12:50:00,50.4,50.48,50.13,50.13,17285.0,50.4,50.48,50.13,50.13,17285.0
2017-08-18 13:00:00,50.16,50.28,50.07,50.25,8213.0,50.16,50.28,50.07,50.25,8213.0
2017-08-18 13:10:00,50.23,50.28,50.15,50.24,7520.0,50.23,50.28,50.15,50.24,7520.0
2017-08-18 13:20:00,50.28,50.31,50.2,50.24,9410.0,50.28,50.31,50.2,50.24,9410.0
2017-08-18 13:30:00,50.18,50.27,50.1,50.15,18973.0,50.18,50.27,50.1,50.15,18973.0
2017-08-18 13:40:00,50.16,50.16,49.93,50.03,12747.0,50.16,50.16,49.93,50.03,12747.0
2017-08-18 13:50:00,50.06,50.23,50.05,50.06,15046.0,50.06,50.23,50.05,50.06,15046.0
2017-08-18 14:00:00,50.05,50.11,50.0,50.0,7369.0,50.05,50.11,50.0,50.0,7369.0
2017-08-18 14:10:00,50.04,50.11,50.0,50.06,11777.0,50.04,50.11,50.0,50.06,11777.0
2017-08-18 14:20:00,50.06,50.07,49.95,50.05,13360.0,50.06,50.07,49.95,50.05,13360.0
2017-08-18 14:30:00,50.03,50.19,50.03,50.14,14897.0,50.03,50.19,50.03,50.14,14897.0
2017-08-18 14:40:00,50.09,50.1,49.81,49.84,29084.0,50.09,50.1,49.81,49.84,29084.0
2017-08-18 14:50:00,49.84,49.84,49.6,49.68,15028.0,49.84,49.84,49.6,49.68,15028.0
2017-08-18 15:00:00,49.68,49.82,49.68,49.79,13935.0,49.68,49.82,49.68,49.79,13935.0
2017-08-18 15:10:00,49.79,49.98,49.75,49.86,25735.0,49.79,49.98,49.75,49.86,25735.0
2017-08-18 15:20:00,49.85,49.86,49.75,49.82,20203.0,49.85,49.86,49.75,49.82,20203.0
2017-08-18 15:30:00,49.82,49.83,49.45,49.81,45616.0,49.82,49.83,49.45,49.81,45616.0
2017-08-18 15:40:00,49.79,49.97,49.73,49.94,42089.0,49.79,49.97,49.73,49.94,42089.0
2017-08-18 15:50:00,49.93,50.06,49.89,49.89,112391.0,49.93,50.06,49.89,49.89,112391.0
2017-08-21 09:30:00,49.9,49.9,49.05,49.05,39575.0,49.9,49.9,49.05,49.05,39575.0
2017-08-21 09:40:00,49.11,49.33,48.82,49.21,20838.0,49.11,49.33,48.82,49.21,20838.0
2017-08-21 09:50:00,49.14,49.42,48.61,48.63,43733.0,49.14,49.42,48.61,48.63,43733.0
2017-08-21 10:00:00,48.67,48.67,47.35,47.47,77948.0,48.67,48.67,47.35,47.47,77948.0
2017-08-21 10:10:00,47.55,47.82,46.94,47.18,93990.0,47.55,47.82,46.94,47.18,93990.0
2017-08-21 10:20:00,47.22,47.3,46.94,46.94,31008.0,47.22,47.3,46.94,46.94,31008.0
2017-08-21 10:30:00,46.95,47.94,46.69,47.71,96098.0,46.95,47.94,46.69,47.71,96098.0
2017-08-21 10:40:00,47.72,47.92,47.48,47.88,39531.0,47.72,47.92,47.48,47.88,39531.0
2017-08-21 10:50:00,47.94,48.2,47.88,48.0,34741.0,47.94,48.2,47.88,48.0,34741.0
2017-08-21 11:00:00,48.01,48.15,47.6,47.66,35289.0,48.01,48.15,47.6,47.66,35289.0
2017-08-21 11:10:00,47.62,48.04,47.62,48.0,27607.0,47.62,48.04,47.62,48.0,27607.0
2017-08-21 11:20:00,48.0,48.03,47.76,47.81,16819.0,48.0,48.03,47.76,47.81,16819.0
2017-08-21 11:30:00,47.81,48.2,47.81,48.09,40124.0,47.81,48.2,47.81,48.09,40124.0
2017-08-21 11:40:00,48.15,48.24,47.9,47.95,19147.0,48.15,48.24,47.9,47.95,19147.0
2017-08-21 11:50:00,48.01,48.01,47.6,47.9,18056.0,48.01,48.01,47.6,47.9,18056.0
2017-08-21 12:00:00,47.85,47.87,47.44,47.54,14423.0,47.85,47.87,47.44,47.54,14423.0
2017-08-21 12:10:00,47.5,47.58,47.36,47.56,11153.0,47.5,47.58,47.36,47.56,11153.0
2017-08-21 12:20:00,47.61,47.71,47.47,47.71,23214.0,47.61,47.71,47.47,47.71,23214.0
2017-08-21 12:30:00,47.66,47.78,47.59,47.78,5200.0,47.66,47.78,47.59,47.78,5200.0
2017-08-21 12:40:00,47.84,48.09,47.76,48.09,6704.0,47.84,48.09,47.76,48.09,6704.0
2017-08-21 12:50:00,48.05,48.2,47.98,48.2,13832.0,48.05,48.2,47.98,48.2,13832.0
2017-08-21 13:00:00,48.11,48.27,48.11,48.26,22698.0,48.11,48.27,48.11,48.26,22698.0
2017-08-21 13:10:00,48.22,48.22,47.71,47.71,12452.0,48.22,48.22,47.71,47.71,12452.0
2017-08-21 13:20:00,47.75,47.9,47.74,47.79,9240.0,47.75,47.9,47.74,47.79,9240.0
2017-08-21 13:30:00,47.81,47.91,47.63,47.82,9251.0,47.81,47.91,47.63,47.82,9251.0
2017-08-21 13:40:00,47.8,47.86,47.76,47.8,10379.0,47.8,47.86,47.76,47.8,10379.0
2017-08-21 13:50:00,47.83,47.96,47.71,47.72,9700.0,47.83,47.96,47.71,47.72,9700.0
2017-08-21 14:00:00,47.74,47.81,47.56,47.69,12206.0,47.74,47.81,47.56,47.69,12206.0
2017-08-21 14:10:00,47.68,48.0,47.67,47.95,8050.0,47.68,48.0,47.67,47.95,8050.0
2017-08-21 14:20:00,47.92,48.08,47.88,47.97,14638.0,47.92,48.08,47.88,47.97,14638.0
2017-08-21 14:30:00,47.9,48.09,47.89,47.89,15349.0,47.9,48.09,47.89,47.89,15349.0
2017-08-21 14:40:00,47.9,48.21,47.85,48.07,18007.0,47.9,48.21,47.85,48.07,18007.0
2017-08-21 14:50:00,48.06,48.3,48.03,48.22,17880.0,48.06,48.3,48.03,48.22,17880.0
2017-08-21 15:00:00,48.22,48.25,48.07,48.13,16053.0,48.22,48.25,48.07,48.13,16053.0
2017-08-21 15:10:00,48.13,48.4,48.06,48.23,28784.0,48.13,48.4,48.06,48.23,28784.0
2017-08-21 15:20:00,48.22,48.58,48.22,48.51,21735.0,48.22,48.58,48.22,48.51,21735.0
2017-08-21 15:30:00,48.56,48.57,48.34,48.45,24956.0,48.56,48.57,48.34,48.45,24956.0
2017-08-21 15:40:00,48.43,48.44,48.26,48.35,44715.0,48.43,48.44,48.26,48.35,44715.0
2017-08-21 15:50:00,48.35,48.42,48.24,48.25,85950.0,48.35,48.42,48.24,48.25,85950.0
2017-08-22 09:30:00,48.35,49.17,48.22,49.1,28517.0,48.35,49.17,48.22,49.1,28517.0
2017-08-22 09:40:00,49.09,49.38,48.62,49.37,30178.0,49.09,49.38,48.62,49.37,30178.0
2017-08-22 09:50:00,49.24,50.08,49.23,49.88,48377.0,49.24,50.08,49.23,49.88,48377.0
2017-08-22 10:00:00,49.76,49.76,49.41,49.41,34914.0,49.76,49.76,49.41,49.41,34914.0
2017-08-22 10:10:00,49.32,49.32,49.03,49.15,10077.0,49.32,49.32,49.03,49.15,10077.0
2017-08-22 10:20:00,49.23,49.33,48.89,49.0,14138.0,49.23,49.33,48.89,49.0,14138.0
2017-08-22 10:30:00,49.02,49.02,48.67,48.82,10265.0,49.02,49.02,48.67,48.82,10265.0
2017-08-22 10:40:00,48.88,48.9,48.66,48.76,16709.0,48.88,48.9,48.66,48.76,16709.0
2017-08-22 10:50:00,48.7,48.9,48.7,48.88,7200.0,48.7,48.9,48.7,48.88,7200.0
2017-08-22 11:00:00,48.84,48.93,48.78,48.81,7200.0,48.84,48.93,48.78,48.81,7200.0
2017-08-22 11:10:00,48.88,48.93,48.61,48.68,6238.0,48.88,48.93,48.61,48.68,6238.0
2017-08-22 11:20:00,48.68,48.76,48.53,48.73,10112.0,48.68,48.76,48.53,48.73,10112.0
2017-08-22 11:30:00,48.78,48.9,48.7,48.83,10214.0,48.78,48.9,48.7,48.83,10214.0
2017-08-22 11:40:00,48.82,48.92,48.76,48.76,4963.0,48.82,48.92,48.76,48.76,4963.0
2017-08-22 11:50:00,48.81,48.82,48.72,48.78,3768.0,48.81,48.82,48.72,48.78,3768.0
2017-08-22 12:00:00,48.78,48.94,48.71,48.93,3400.0,48.78,48.94,48.71,48.93,3400.0
2017-08-22 12:10:00,48.95,49.04,48.87,48.94,6975.0,48.95,49.04,48.87,48.94,6975.0
2017-08-22 12:20:00,48.86,48.86,48.65,48.65,2000.0,48.86,48.86,48.65,48.65,2000.0
2017-08-22 12:30:00,48.7,48.79,48.64,48.7,9210.0,48.7,48.79,48.64,48.7,9210.0
2017-08-22 12:40:00,48.66,48.74,48.6,48.63,8688.0,48.66,48.74,48.6,48.63,8688.0
2017-08-22 12:50:00,48.63,48.74,48.55,48.73,6815.0,48.63,48.74,48.55,48.73,6815.0
2017-08-22 13:00:00,48.71,48.8,48.66,48.7,8331.0,48.71,48.8,48.66,48.7,8331.0
2017-08-22 13:10:00,48.7,48.75,48.65,48.67,2569.0,48.7,48.75,48.65,48.67,2569.0
2017-08-22 13:20:00,48.61,48.68,48.31,48.49,10350.0,48.61,48.68,48.31,48.49,10350.0
2017-08-22 13:30:00,48.44,48.59,48.44,48.5,6666.0,48.44,48.59,48.44,48.5,6666.0
2017-08-22 13:40:00,48.49,48.51,48.38,48.38,3742.0,48.49,48.51,48.38,48.38,3742.0
2017-08-22 13:50:00,48.37,48.39,48.13,48.13,19978.0,48.37,48.39,48.13,48.13,19978.0
2017-08-22 14:00:00,48.11,48.15,47.86,47.99,10706.0,48.11,48.15,47.86,47.99,10706.0
2017-08-22 14:10:00,48.01,48.16,47.96,48.1,13328.0,48.01,48.16,47.96,48.1,13328.0
2017-08-22 14:20:00,48.16,48.18,47.97,48.09,22285.0,48.16,48.18,47.97,48.09,22285.0
2017-08-22 14:30:00,48.1,48.25,48.0,48.23,14755.0,48.1,48.25,48.0,48.23,14755.0
2017-08-22 14:40:00,48.21,48.32,48.12,48.19,9715.0,48.21,48.32,48.12,48.19,9715.0
2017-08-22 14:50:00,48.19,48.26,48.13,48.21,10102.0,48.19,48.26,48.13,48.21,10102.0
2017-08-22 15:00:00,48.25,48.35,48.21,48.35,12424.0,48.25,48.35,48.21,48.35,12424.0
2017-08-22 15:10:00,48.37,48.46,48.2,48.36,14685.0,48.37,48.46,48.2,48.36,14685.0
2017-08-22 15:20:00,48.36,48.4,48.27,48.34,20097.0,48.36,48.4,48.27,48.34,20097.0
2017-08-22 15:30:00,48.3,48.41,48.19,48.35,22841.0,48.3,48.41,48.19,48.35,22841.0
2017-08-22 15:40:00,48.34,48.41,48.22,48.37,26192.0,48.34,48.41,48.22,48.37,26192.0
2017-08-22 15:50:00,48.34,48.46,48.29,48.36,60958.0,48.34,48.46,48.29,48.36,60958.0
2017-08-23 09:30:00,48.05,48.05,46.71,47.56,56007.0,48.05,48.05,46.71,47.56,56007.0
2017-08-23 09:40:00,47.42,47.7,47.28,47.56,29852.0,47.42,47.7,47.28,47.56,29852.0
2017-08-23 09:50:00,47.6,47.85,47.41,47.41,12556.0,47.6,47.85,47.41,47.41,12556.0
2017-08-23 10:00:00,47.5,47.5,46.87,46.97,18806.0,47.5,47.5,46.87,46.97,18806.0
2017-08-23 10:10:00,46.9,47.25,46.9,47.17,13923.0,46.9,47.25,46.9,47.17,13923.0
2017-08-23 10:20:00,47.08,47.12,46.81,46.87,14567.0,47.08,47.12,46.81,46.87,14567.0
2017-08-23 10:30:00,46.94,47.01,46.55,46.6,23489.0,46.94,47.01,46.55,46.6,23489.0
2017-08-23 10:40:00,46.6,46.68,46.52,46.57,12200.0,46.6,46.68,46.52,46.57,12200.0
2017-08-23 10:50:00,46.58,46.85,46.27,46.73,27183.0,46.58,46.85,46.27,46.73,27183.0
2017-08-23 11:00:00,46.79,46.85,46.65,46.74,7000.0,46.79,46.85,46.65,46.74,7000.0
2017-08-23 11:10:00,46.66,46.74,46.19,46.59,22688.0,46.66,46.74,46.19,46.59,22688.0
2017-08-23 11:20:00,46.53,46.72,46.44,46.66,16692.0,46.53,46.72,46.44,46.66,16692.0
2017-08-23 11:30:00,46.65,47.57,46.61,47.15,226275.0,46.65,47.57,46.61,47.15,226275.0
2017-08-23 11:40:00,47.2,47.2,46.58,46.82,56972.0,47.2,47.2,46.58,46.82,56972.0
2017-08-23 11:50:00,46.82,46.94,46.66,46.87,17909.0,46.82,46.94,46.66,46.87,17909.0
2017-08-23 12:00:00,46.83,46.94,46.65,46.76,24087.0,46.83,46.94,46.65,46.76,24087.0
2017-08-23 12:10:00,46.75,47.23,46.75,47.06,35990.0,46.75,47.23,46.75,47.06,35990.0
2017-08-23 12:20:00,47.06,47.3,47.01,47.05,26908.0,47.06,47.3,47.01,47.05,26908.0
2017-08-23 12:30:00,47.08,47.41,47.04,47.2,30492.0,47.08,47.41,47.04,47.2,30492.0
2017-08-23 12:40:00,47.15,47.17,46.94,47.01,12261.0,47.15,47.17,46.94,47.01,12261.0
2017-08-23 12:50:00,47.02,47.17,46.93,47.12,18705.0,47.02,47.17,46.93,47.12,18705.0
2017-08-23 13:00:00,47.14,47.34,47.06,47.28,104469.0,47.14,47.34,47.06,47.28,104469.0
2017-08-23 13:10:00,47.32,47.47,47.02,47.08,46555.0,47.32,47.47,47.02,47.08,46555.0
2017-08-23 13:20:00,47.2,47.34,46.98,46.98,18107.0,47.2,47.34,46.98,46.98,18107.0
2017-08-23 13:30:00,47.0,47.21,47.0,47.08,19152.0,47.0,47.21,47.0,47.08,19152.0
2017-08-23 13:40:00,47.09,47.09,46.71,46.9,13888.0,47.09,47.09,46.71,46.9,13888.0
2017-08-23 13:50:00,46.86,46.9,46.77,46.9,8935.0,46.86,46.9,46.77,46.9,8935.0
2017-08-23 14:00:00,46.87,46.87,46.72,46.77,8572.0,46.87,46.87,46.72,46.77,8572.0
2017-08-23 14:10:00,46.74,47.05,46.73,47.05,16982.0,46.74,47.05,46.73,47.05,16982.0
2017-08-23 14:20:00,47.05,47.23,47.02,47.03,19653.0,47.05,47.23,47.02,47.03,19653.0
2017-08-23 14:30:00,47.04,47.14,46.91,47.07,14491.0,47.04,47.14,46.91,47.07,14491.0
2017-08-23 14:40:00,47.09,47.33,47.03,47.32,13393.0,47.09,47.33,47.03,47.32,13393.0
2017-08-23 14:50:00,47.32,47.33,47.21,47.23,12250.0,47.32,47.33,47.21,47.23,12250.0
2017-08-23 15:00:00,47.24,47.3,47.02,47.02,17918.0,47.24,47.3,47.02,47.02,17918.0
2017-08-23 15:10:00,47.02,47.09,46.97,46.99,16992.0,47.02,47.09,46.97,46.99,16992.0
2017-08-23 15:20:00,46.98,46.99,46.9,46.99,30629.0,46.98,46.99,46.9,46.99,30629.0
2017-08-23 15:30:00,47.0,47.01,46.9,47.0,27123.0,47.0,47.01,46.9,47.0,27123.0
2017-08-23 15:40:00,47.0,47.25,46.99,47.02,40551.0,47.0,47.25,46.99,47.02,40551.0
2017-08-23 15:50:00,47.02,47.02,46.72,46.74,119141.0,47.02,47.02,46.72,46.74,119141.0
2017-08-24 09:30:00,47.69,49.69,47.46,47.66,101676.0,47.69,49.69,47.46,47.66,101676.0
2017-08-24 09:40:00,47.53,48.02,47.35,47.76,54142.0,47.53,48.02,47.35,47.76,54142.0
2017-08-24 09:50:00,47.73,47.73,47.34,47.72,39337.0,47.73,47.73,47.34,47.72,39337.0
2017-08-24 10:00:00,47.75,47.75,47.27,47.42,44901.0,47.75,47.75,47.27,47.42,44901.0
2017-08-24 10:10:00,47.35,47.39,47.03,47.05,30837.0,47.35,47.39,47.03,47.05,30837.0
2017-08-24 10:20:00,47.11,47.32,47.08,47.16,18040.0,47.11,47.32,47.08,47.16,18040.0
2017-08-24 10:30:00,47.16,47.46,47.1,47.12,29005.0,47.16,47.46,47.1,47.12,29005.0
2017-08-24 10:40:00,47.14,47.18,46.8,47.09,28812.0,47.14,47.18,46.8,47.09,28812.0
2017-08-24 10:50:00,47.02,47.06,46.56,46.6,36147.0,47.02,47.06,46.56,46.6,36147.0
2017-08-24 11:00:00,46.62,46.74,46.33,46.4,39742.0,46.62,46.74,46.33,46.4,39742.0
2017-08-24 11:10:00,46.43,46.74,46.37,46.7,19444.0,46.43,46.74,46.37,46.7,19444.0
2017-08-24 11:20:00,46.59,46.64,46.45,46.55,11405.0,46.59,46.64,46.45,46.55,11405.0
2017-08-24 11:30:00,46.52,46.8,46.5,46.77,29446.0,46.52,46.8,46.5,46.77,29446.0
2017-08-24 11:40:00,46.69,46.99,46.69,46.98,15813.0,46.69,46.99,46.69,46.98,15813.0
2017-08-24 11:50:00,46.93,46.95,46.45,46.6,27606.0,46.93,46.95,46.45,46.6,27606.0
2017-08-24 12:00:00,46.59,46.75,46.38,46.38,21755.0,46.59,46.75,46.38,46.38,21755.0
2017-08-24 12:10:00,46.39,46.48,46.28,46.37,18336.0,46.39,46.48,46.28,46.37,18336.0
2017-08-24 12:20:00,46.34,46.41,45.95,45.96,31349.0,46.34,46.41,45.95,45.96,31349.0
2017-08-24 12:30:00,45.93,45.97,45.68,45.93,21210.0,45.93,45.97,45.68,45.93,21210.0
2017-08-24 12:40:00,45.93,46.09,45.85,46.08,19884.0,45.93,46.09,45.85,46.08,19884.0
2017-08-24 12:50:00,46.1,46.14,45.85,45.98,13049.0,46.1,46.14,45.85,45.98,13049.0
2017-08-24 13:00:00,46.01,46.01,45.51,45.72,25521.0,46.01,46.01,45.51,45.72,25521.0
2017-08-24 13:10:00,45.75,45.85,45.64,45.7,24344.0,45.75,45.85,45.64,45.7,24344.0
2017-08-24 13:20:00,45.75,45.75,45.41,45.54,22999.0,45.75,45.75,45.41,45.54,22999.0
2017-08-24 13:30:00,45.54,45.65,45.33,45.33,35911.0,45.54,45.65,45.33,45.33,35911.0
2017-08-24 13:40:00,45.33,45.47,45.13,45.44,31298.0,45.33,45.47,45.13,45.44,31298.0
2017-08-24 13:50:00,45.36,45.38,45.03,45.1,21532.0,45.36,45.38,45.03,45.1,21532.0
2017-08-24 14:00:00,45.11,45.21,45.03,45.13,30434.0,45.11,45.21,45.03,45.13,30434.0
2017-08-24 14:10:00,45.13,45.21,45.05,45.17,37632.0,45.13,45.21,45.05,45.17,37632.0
2017-08-24 14:20:00,45.22,45.66,45.18,45.59,40862.0,45.22,45.66,45.18,45.59,40862.0
2017-08-24 14:30:00,45.58,45.58,45.2,45.34,19332.0,45.58,45.58,45.2,45.34,19332.0
2017-08-24 14:40:00,45.3,45.34,45.07,45.15,41400.0,45.3,45.34,45.07,45.15,41400.0
2017-08-24 14:50:00,45.12,45.38,45.11,45.27,28547.0,45.12,45.38,45.11,45.27,28547.0
2017-08-24 15:00:00,45.25,45.34,45.08,45.34,25843.0,45.25,45.34,45.08,45.34,25843.0
2017-08-24 15:10:00,45.33,45.65,45.31,45.61,27787.0,45.33,45.65,45.31,45.61,27787.0
2017-08-24 15:20:00,45.62,45.79,45.58,45.63,65960.0,45.62,45.79,45.58,45.63,65960.0
2017-08-24 15:30:00,45.63,45.71,45.54,45.66,42212.0,45.63,45.71,45.54,45.66,42212.0
2017-08-24 15:40:00,45.67,45.7,45.53,45.54,38804.0,45.67,45.7,45.53,45.54,38804.0
2017-08-24 15:50:00,45.54,45.55,45.29,45.37,101403.0,45.54,45.55,45.29,45.37,101403.0
2017-08-25 09:30:00,45.31,45.85,45.31,45.33,21666.0,45.31,45.85,45.31,45.33,21666.0
2017-08-25 09:40:00,45.23,45.47,45.07,45.13,18679.0,45.23,45.47,45.07,45.13,18679.0
2017-08-25 09:50:00,45.13,45.96,45.1,45.87,43071.0,45.13,45.96,45.1,45.87,43071.0
2017-08-25 10:00:00,45.8,45.95,45.47,45.74,21505.0,45.8,45.95,45.47,45.74,21505.0
2017-08-25 10:10:00,45.77,45.77,45.45,45.6,9710.0,45.77,45.77,45.45,45.6,9710.0
2017-08-25 10:20:00,45.52,45.53,45.02,45.02,14541.0,45.52,45.53,45.02,45.02,14541.0
2017-08-25 10:30:00,45.03,45.27,44.96,45.27,16305.0,45.03,45.27,44.96,45.27,16305.0
2017-08-25 10:40:00,45.29,45.36,45.07,45.11,9102.0,45.29,45.36,45.07,45.11,9102.0
2017-08-25 10:50:00,45.14,45.3,45.1,45.28,4384.0,45.14,45.3,45.1,45.28,4384.0
2017-08-25 11:00:00,45.24,45.26,45.01,45.25,8243.0,45.24,45.26,45.01,45.25,8243.0
2017-08-25 11:10:00,45.23,45.47,45.18,45.28,7970.0,45.23,45.47,45.18,45.28,7970.0
2017-08-25 11:20:00,45.28,45.5,45.24,45.5,23428.0,45.28,45.5,45.24,45.5,23428.0
2017-08-25 11:30:00,45.48,45.61,45.45,45.54,11616.0,45.48,45.61,45.45,45.54,11616.0
2017-08-25 11:40:00,45.51,45.66,45.48,45.52,7071.0,45.51,45.66,45.48,45.52,7071.0
2017-08-25 11:50:00,45.53,45.55,45.3,45.47,18188.0,45.53,45.55,45.3,45.47,18188.0
2017-08-25 12:00:00,45.52,45.53,45.31,45.32,25763.0,45.52,45.53,45.31,45.32,25763.0
2017-08-25 12:10:00,45.34,45.55,45.34,45.51,13061.0,45.34,45.55,45.34,45.51,13061.0
2017-08-25 12:20:00,45.5,45.69,45.49,45.65,12680.0,45.5,45.69,45.49,45.65,12680.0
2017-08-25 12:30:00,45.65,45.7,45.55,45.62,5400.0,45.65,45.7,45.55,45.62,5400.0
2017-08-25 12:40:00,45.62,45.65,45.53,45.58,3299.0,45.62,45.65,45.53,45.58,3299.0
2017-08-25 12:50:00,45.58,45.76,45.54,45.73,28099.0,45.58,45.76,45.54,45.73,28099.0
2017-08-25 13:00:00,45.71,45.71,45.49,45.49,8449.0,45.71,45.71,45.49,45.49,8449.0
2017-08-25 13:10:00,45.52,45.53,45.41,45.49,15950.0,45.52,45.53,45.41,45.49,15950.0
2017-08-25 13:20:00,45.44,45.61,45.37,45.61,12075.0,45.44,45.61,45.37,45.61,12075.0
2017-08-25 13:30:00,45.61,45.72,45.49,45.72,10798.0,45.61,45.72,45.49,45.72,10798.0
2017-08-25 13:40:00,45.72,45.95,45.72,45.89,10081.0,45.72,45.95,45.72,45.89,10081.0
2017-08-25 13:50:00,45.89,46.15,45.85,46.12,20753.0,45.89,46.15,45.85,46.12,20753.0
2017-08-25 14:00:00,46.13,46.14,46.0,46.08,25708.0,46.13,46.14,46.0,46.08,25708.0
2017-08-25 14:10:00,46.09,46.1,45.89,45.94,22000.0,46.09,46.1,45.89,45.94,22000.0
2017-08-25 14:20:00,45.96,46.13,45.93,46.03,22687.0,45.96,46.13,45.93,46.03,22687.0
2017-08-25 14:30:00,46.01,46.14,45.98,46.12,9730.0,46.01,46.14,45.98,46.12,9730.0
2017-08-25 14:40:00,46.13,46.2,45.99,46.07,12159.0,46.13,46.2,45.99,46.07,12159.0
2017-08-25 14:50:00,46.09,46.13,45.92,45.96,7900.0,46.09,46.13,45.92,45.96,7900.0
2017-08-25 15:00:00,45.94,46.06,45.84,45.92,16100.0,45.94,46.06,45.84,45.92,16100.0
2017-08-25 15:10:00,45.93,46.05,45.91,46.0,23600.0,45.93,46.05,45.91,46.0,23600.0
2017-08-25 15:20:00,46.0,46.01,45.74,45.82,15258.0,46.0,46.01,45.74,45.82,15258.0
2017-08-25 15:30:00,45.84,45.84,45.69,45.72,22846.0,45.84,45.84,45.69,45.72,22846.0
2017-08-25 15:40:00,45.71,45.73,45.54,45.54,32554.0,45.71,45.73,45.54,45.54,32554.0
2017-08-25 15:50:00,45.54,45.61,45.39,45.42,82638.0,45.54,45.61,45.39,45.42,82638.0
2017-08-28 09:30:00,45.57,45.98,45.25,45.56,11465.0,45.57,45.98,45.25,45.56,11465.0
2017-08-28 09:40:00,45.5,45.98,45.47,45.96,23577.0,45.5,45.98,45.47,45.96,23577.0
2017-08-28 09:50:00,45.95,46.18,45.84,46.15,11617.0,45.95,46.18,45.84,46.15,11617.0
2017-08-28 10:00:00,46.11,46.13,45.77,45.86,9647.0,46.11,46.13,45.77,45.86,9647.0
2017-08-28 10:10:00,45.73,45.81,45.46,45.46,17100.0,45.73,45.81,45.46,45.46,17100.0
2017-08-28 10:20:00,45.47,45.82,45.47,45.53,29037.0,45.47,45.82,45.47,45.53,29037.0
2017-08-28 10:30:00,45.63,45.63,45.4,45.42,16562.0,45.63,45.63,45.4,45.42,16562.0
2017-08-28 10:40:00,45.33,45.48,45.12,45.39,7900.0,45.33,45.48,45.12,45.39,7900.0
2017-08-28 10:50:00,45.46,45.61,45.39,45.41,6802.0,45.46,45.61,45.39,45.41,6802.0
2017-08-28 11:00:00,45.49,45.6,45.23,45.23,7287.0,45.49,45.6,45.23,45.23,7287.0
2017-08-28 11:10:00,45.23,45.6,45.23,45.4,10280.0,45.23,45.6,45.23,45.4,10280.0
2017-08-28 11:20:00,45.39,45.5,45.33,45.5,7600.0,45.39,45.5,45.33,45.5,7600.0
2017-08-28 11:30:00,45.6,45.75,45.51,45.52,8000.0,45.6,45.75,45.51,45.52,8000.0
2017-08-28 11:40:00,45.52,45.61,45.43,45.55,4529.0,45.52,45.61,45.43,45.55,4529.0
2017-08-28 11:50:00,45.58,45.58,45.4,45.4,8425.0,45.58,45.58,45.4,45.4,8425.0
2017-08-28 12:00:00,45.36,45.39,45.22,45.31,7575.0,45.36,45.39,45.22,45.31,7575.0
2017-08-28 12:10:00,45.3,45.34,45.17,45.23,9623.0,45.3,45.34,45.17,45.23,9623.0
2017-08-28 12:20:00,45.3,45.33,45.22,45.28,4500.0,45.3,45.33,45.22,45.28,4500.0
2017-08-28 12:30:00,45.33,45.33,45.19,45.22,14676.0,45.33,45.33,45.19,45.22,14676.0
2017-08-28 12:40:00,45.22,45.33,45.02,45.21,25301.0,45.22,45.33,45.02,45.21,25301.0
2017-08-28 12:50:00,45.22,45.38,45.19,45.29,18701.0,45.22,45.38,45.19,45.29,18701.0
2017-08-28 13:00:00,45.3,45.48,45.25,45.27,31020.0,45.3,45.48,45.25,45.27,31020.0
2017-08-28 13:10:00,45.22,45.42,45.14,45.14,14433.0,45.22,45.42,45.14,45.14,14433.0
2017-08-28 13:20:00,45.17,45.17,45.09,45.11,4200.0,45.17,45.17,45.09,45.11,4200.0
2017-08-28 13:30:00,45.11,45.18,45.0,45.0,2500.0,45.11,45.18,45.0,45.0,2500.0
2017-08-28 13:40:00,45.02,45.16,45.01,45.06,5061.0,45.02,45.16,45.01,45.06,5061.0
2017-08-28 13:50:00,45.04,45.15,44.98,45.11,11611.0,45.04,45.15,44.98,45.11,11611.0
2017-08-28 14:00:00,45.16,45.18,44.95,44.95,5900.0,45.16,45.18,44.95,44.95,5900.0
2017-08-28 14:10:00,45.0,45.03,44.84,44.87,14600.0,45.0,45.03,44.84,44.87,14600.0
2017-08-28 14:20:00,44.84,44.98,44.76,44.92,12882.0,44.84,44.98,44.76,44.92,12882.0
2017-08-28 14:30:00,44.92,45.16,44.83,45.02,9928.0,44.92,45.16,44.83,45.02,9928.0
2017-08-28 14:40:00,45.01,45.21,45.01,45.21,10368.0,45.01,45.21,45.01,45.21,10368.0
2017-08-28 14:50:00,45.22,45.31,45.19,45.29,8050.0,45.22,45.31,45.19,45.29,8050.0
2017-08-28 15:00:00,45.25,45.32,45.13,45.14,11670.0,45.25,45.32,45.13,45.14,11670.0
2017-08-28 15:10:00,45.13,45.13,44.97,45.08,11800.0,45.13,45.13,44.97,45.08,11800.0
2017-08-28 15:20:00,45.07,45.14,45.05,45.06,9225.0,45.07,45.14,45.05,45.06,9225.0
2017-08-28 15:30:00,45.05,45.21,45.05,45.16,17274.0,45.05,45.21,45.05,45.16,17274.0
2017-08-28 15:40:00,45.15,45.28,45.14,45.2,21393.0,45.15,45.28,45.14,45.2,21393.0
2017-08-28 15:50:00,45.21,45.24,45.14,45.16,40122.0,45.21,45.24,45.14,45.16,40122.0
2017-08-29 09:30:00,44.56,44.97,44.0,44.71,25838.0,44.56,44.97,44.0,44.71,25838.0
2017-08-29 09:40:00,44.73,45.0,44.69,44.93,14373.0,44.73,45.0,44.69,44.93,14373.0
2017-08-29 09:50:00,44.92,45.09,44.73,44.76,15219.0,44.92,45.09,44.73,44.76,15219.0
2017-08-29 10:00:00,44.78,44.95,44.55,44.57,15226.0,44.78,44.95,44.55,44.57,15226.0
2017-08-29 10:10:00,44.57,44.74,44.41,44.49,41765.0,44.57,44.74,44.41,44.49,41765.0
2017-08-29 10:20:00,44.43,44.58,44.22,44.32,19516.0,44.43,44.58,44.22,44.32,19516.0
2017-08-29 10:30:00,44.35,44.47,44.29,44.32,12839.0,44.35,44.47,44.29,44.32,12839.0
2017-08-29 10:40:00,44.38,44.54,44.24,44.35,11660.0,44.38,44.54,44.24,44.35,11660.0
2017-08-29 10:50:00,44.34,44.68,44.34,44.67,11417.0,44.34,44.68,44.34,44.67,11417.0
2017-08-29 11:00:00,44.69,44.99,44.69,44.94,24888.0,44.69,44.99,44.69,44.94,24888.0
2017-08-29 11:10:00,44.98,44.99,44.67,44.76,9113.0,44.98,44.99,44.67,44.76,9113.0
2017-08-29 11:20:00,44.75,44.82,44.61,44.72,12132.0,44.75,44.82,44.61,44.72,12132.0
2017-08-29 11:30:00,44.72,44.92,44.68,44.68,16810.0,44.72,44.92,44.68,44.68,16810.0
2017-08-29 11:40:00,44.74,44.96,44.69,44.82,8810.0,44.74,44.96,44.69,44.82,8810.0
2017-08-29 11:50:00,44.87,45.12,44.86,45.12,13200.0,44.87,45.12,44.86,45.12,13200.0
2017-08-29 12:00:00,45.04,45.12,44.84,44.84,8390.0,45.04,45.12,44.84,44.84,8390.0
2017-08-29 12:10:00,44.88,44.93,44.78,44.91,8901.0,44.88,44.93,44.78,44.91,8901.0
2017-08-29 12:20:00,44.93,44.93,44.71,44.77,6900.0,44.93,44.93,44.71,44.77,6900.0
2017-08-29 12:30:00,44.73,44.96,44.66,44.88,8694.0,44.73,44.96,44.66,44.88,8694.0
2017-08-29 12:40:00,44.93,44.93,44.79,44.86,4800.0,44.93,44.93,44.79,44.86,4800.0
2017-08-29 12:50:00,44.85,44.91,44.74,44.8,8600.0,44.85,44.91,44.74,44.8,8600.0
2017-08-29 13:00:00,44.81,44.85,44.66,44.7,8552.0,44.81,44.85,44.66,44.7,8552.0
2017-08-29 13:10:00,44.69,44.91,44.67,44.91,13060.0,44.69,44.91,44.67,44.91,13060.0
2017-08-29 13:20:00,44.9,44.93,44.67,44.91,18310.0,44.9,44.93,44.67,44.91,18310.0
2017-08-29 13:30:00,44.83,44.92,44.64,44.69,11844.0,44.83,44.92,44.64,44.69,11844.0
2017-08-29 13:40:00,44.69,44.98,44.69,44.87,14762.0,44.69,44.98,44.69,44.87,14762.0
2017-08-29 13:50:00,44.9,44.97,44.78,44.89,23260.0,44.9,44.97,44.78,44.89,23260.0
2017-08-29 14:00:00,44.92,44.98,44.81,44.87,18700.0,44.92,44.98,44.81,44.87,18700.0
2017-08-29 14:10:00,44.83,44.89,44.75,44.89,14100.0,44.83,44.89,44.75,44.89,14100.0
2017-08-29 14:20:00,44.9,44.97,44.79,44.83,21700.0,44.9,44.97,44.79,44.83,21700.0
2017-08-29 14:30:00,44.84,44.91,44.81,44.85,9000.0,44.84,44.91,44.81,44.85,9000.0
2017-08-29 14:40:00,44.87,45.04,44.84,45.04,11309.0,44.87,45.04,44.84,45.04,11309.0
2017-08-29 14:50:00,45.04,45.47,45.01,45.42,25654.0,45.04,45.47,45.01,45.42,25654.0
2017-08-29 15:00:00,45.37,45.39,45.02,45.15,26190.0,45.37,45.39,45.02,45.15,26190.0
2017-08-29 15:10:00,45.17,45.28,45.1,45.11,28000.0,45.17,45.28,45.1,45.11,28000.0
2017-08-29 15:20:00,45.09,45.39,45.09,45.33,15269.0,45.09,45.39,45.09,45.33,15269.0
2017-08-29 15:30:00,45.34,45.48,45.22,45.22,24529.0,45.34,45.48,45.22,45.22,24529.0
2017-08-29 15:40:00,45.21,45.31,45.18,45.29,34556.0,45.21,45.31,45.18,45.29,34556.0
2017-08-29 15:50:00,45.29,45.34,45.19,45.22,58293.0,45.29,45.34,45.19,45.22,58293.0
2017-08-30 09:30:00,45.19,45.63,45.15,45.49,13273.0,45.19,45.63,45.15,45.49,13273.0
2017-08-30 09:40:00,45.61,45.71,45.34,45.38,27250.0,45.61,45.71,45.34,45.38,27250.0
2017-08-30 09:50:00,45.36,45.47,45.24,45.47,7422.0,45.36,45.47,45.24,45.47,7422.0
2017-08-30 10:00:00,45.45,45.61,45.33,45.61,11080.0,45.45,45.61,45.33,45.61,11080.0
2017-08-30 10:10:00,45.59,46.2,45.57,46.16,32113.0,45.59,46.2,45.57,46.16,32113.0
2017-08-30 10:20:00,46.23,46.23,45.63,45.72,29704.0,46.23,46.23,45.63,45.72,29704.0
2017-08-30 10:30:00,45.75,45.79,45.34,45.35,13027.0,45.75,45.79,45.34,45.35,13027.0
2017-08-30 10:40:00,45.36,45.81,45.25,45.65,17251.0,45.36,45.81,45.25,45.65,17251.0
2017-08-30 10:50:00,45.69,45.74,45.39,45.48,11836.0,45.69,45.74,45.39,45.48,11836.0
2017-08-30 11:00:00,45.48,45.56,45.44,45.52,8442.0,45.48,45.56,45.44,45.52,8442.0
2017-08-30 11:10:00,45.47,45.47,45.38,45.41,5167.0,45.47,45.47,45.38,45.41,5167.0
2017-08-30 11:20:00,45.36,45.52,45.36,45.44,4406.0,45.36,45.52,45.36,45.44,4406.0
2017-08-30 11:30:00,45.42,45.51,45.31,45.35,5100.0,45.42,45.51,45.31,45.35,5100.0
2017-08-30 11:40:00,45.39,45.4,45.0,45.18,18706.0,45.39,45.4,45.0,45.18,18706.0
2017-08-30 11:50:00,45.19,45.35,45.19,45.28,8507.0,45.19,45.35,45.19,45.28,8507.0
2017-08-30 12:00:00,45.25,45.41,45.19,45.41,8019.0,45.25,45.41,45.19,45.41,8019.0
2017-08-30 12:10:00,45.39,45.4,45.21,45.31,8219.0,45.39,45.4,45.21,45.31,8219.0
2017-08-30 12:20:00,45.27,45.29,45.11,45.15,10434.0,45.27,45.29,45.11,45.15,10434.0
2017-08-30 12:30:00,45.15,45.35,45.05,45.32,26318.0,45.15,45.35,45.05,45.32,26318.0
2017-08-30 12:40:00,45.35,45.47,45.33,45.47,3613.0,45.35,45.47,45.33,45.47,3613.0
2017-08-30 12:50:00,45.47,45.53,45.43,45.49,6975.0,45.47,45.53,45.43,45.49,6975.0
2017-08-30 13:00:00,45.51,45.67,45.44,45.67,8842.0,45.51,45.67,45.44,45.67,8842.0
2017-08-30 13:10:00,45.68,45.75,45.62,45.69,7666.0,45.68,45.75,45.62,45.69,7666.0
2017-08-30 13:20:00,45.63,45.84,45.63,45.77,5573.0,45.63,45.84,45.63,45.77,5573.0
2017-08-30 13:30:00,45.75,45.81,45.54,45.61,5700.0,45.75,45.81,45.54,45.61,5700.0
2017-08-30 13:40:00,45.6,45.61,45.53,45.54,6900.0,45.6,45.61,45.53,45.54,6900.0
2017-08-30 13:50:00,45.55,45.6,45.44,45.5,6303.0,45.55,45.6,45.44,45.5,6303.0
2017-08-30 14:00:00,45.49,45.57,45.49,45.51,8604.0,45.49,45.57,45.49,45.51,8604.0
2017-08-30 14:10:00,45.52,45.68,45.51,45.6,23145.0,45.52,45.68,45.51,45.6,23145.0
2017-08-30 14:20:00,45.62,45.66,45.44,45.44,11190.0,45.62,45.66,45.44,45.44,11190.0
2017-08-30 14:30:00,45.44,45.59,45.42,45.54,9200.0,45.44,45.59,45.42,45.54,9200.0
2017-08-30 14:40:00,45.56,45.63,45.48,45.51,7200.0,45.56,45.63,45.48,45.51,7200.0
2017-08-30 14:50:00,45.54,45.57,45.45,45.51,12731.0,45.54,45.57,45.45,45.51,12731.0
2017-08-30 15:00:00,45.5,45.52,45.45,45.47,13066.0,45.5,45.52,45.45,45.47,13066.0
2017-08-30 15:10:00,45.48,45.5,45.43,45.47,9901.0,45.48,45.5,45.43,45.47,9901.0
2017-08-30 15:20:00,45.48,45.5,45.38,45.41,11500.0,45.48,45.5,45.38,45.41,11500.0
2017-08-30 15:30:00,45.38,45.43,45.32,45.33,13042.0,45.38,45.43,45.32,45.33,13042.0
2017-08-30 15:40:00,45.35,45.36,45.2,45.32,26342.0,45.35,45.36,45.2,45.32,26342.0
2017-08-30 15:50:00,45.31,45.53,45.31,45.5,43052.0,45.31,45.53,45.31,45.5,43052.0
2017-08-31 09:30:00,45.64,46.16,45.63,46.01,14427.0,45.64,46.16,45.63,46.01,14427.0
2017-08-31 09:40:00,45.96,46.07,45.33,45.33,14490.0,45.96,46.07,45.33,45.33,14490.0
2017-08-31 09:50:00,45.37,45.44,45.12,45.39,11209.0,45.37,45.44,45.12,45.39,11209.0
2017-08-31 10:00:00,45.32,45.5,45.17,45.17,19147.0,45.32,45.5,45.17,45.17,19147.0
2017-08-31 10:10:00,45.2,45.24,44.78,44.9,13026.0,45.2,45.24,44.78,44.9,13026.0
2017-08-31 10:20:00,44.97,44.99,44.84,44.94,11646.0,44.97,44.99,44.84,44.94,11646.0
2017-08-31 10:30:00,44.91,44.95,44.8,44.9,8435.0,44.91,44.95,44.8,44.9,8435.0
2017-08-31 10:40:00,44.93,45.18,44.84,45.16,11456.0,44.93,45.18,44.84,45.16,11456.0
2017-08-31 10:50:00,45.21,45.38,45.16,45.36,8999.0,45.21,45.38,45.16,45.36,8999.0
2017-08-31 11:00:00,45.41,45.54,45.27,45.35,9748.0,45.41,45.54,45.27,45.35,9748.0
2017-08-31 11:10:00,45.3,45.48,45.11,45.17,35934.0,45.3,45.48,45.11,45.17,35934.0
2017-08-31 11:20:00,45.17,45.17,44.75,44.98,31318.0,45.17,45.17,44.75,44.98,31318.0
2017-08-31 11:30:00,44.98,45.02,44.9,44.97,6678.0,44.98,45.02,44.9,44.97,6678.0
2017-08-31 11:40:00,45.0,45.07,44.89,45.04,7400.0,45.0,45.07,44.89,45.04,7400.0
2017-08-31 11:50:00,45.01,45.09,44.91,45.01,9253.0,45.01,45.09,44.91,45.01,9253.0
2017-08-31 12:00:00,44.98,45.23,44.97,45.13,9100.0,44.98,45.23,44.97,45.13,9100.0
2017-08-31 12:10:00,45.13,45.13,44.95,45.02,13080.0,45.13,45.13,44.95,45.02,13080.0
2017-08-31 12:20:00,44.97,45.09,44.95,45.09,4100.0,44.97,45.09,44.95,45.09,4100.0
2017-08-31 12:30:00,45.09,45.23,45.08,45.13,6300.0,45.09,45.23,45.08,45.13,6300.0
2017-08-31 12:40:00,45.11,45.13,44.97,45.09,15256.0,45.11,45.13,44.97,45.09,15256.0
2017-08-31 12:50:00,45.11,45.14,45.07,45.07,7800.0,45.11,45.14,45.07,45.07,7800.0
2017-08-31 13:00:00,45.08,45.08,44.91,45.01,15265.0,45.08,45.08,44.91,45.01,15265.0
2017-08-31 13:10:00,44.97,45.17,44.96,45.14,5295.0,44.97,45.17,44.96,45.14,5295.0
2017-08-31 13:20:00,45.11,45.22,45.05,45.13,12800.0,45.11,45.22,45.05,45.13,12800.0
2017-08-31 13:30:00,45.14,45.2,44.83,44.83,26142.0,45.14,45.2,44.83,44.83,26142.0
2017-08-31 13:40:00,44.77,45.02,44.76,44.97,14158.0,44.77,45.02,44.76,44.97,14158.0
2017-08-31 13:50:00,45.01,45.07,44.98,45.01,11164.0,45.01,45.07,44.98,45.01,11164.0
2017-08-31 14:00:00,45.03,45.17,45.0,45.13,7000.0,45.03,45.17,45.0,45.13,7000.0
2017-08-31 14:10:00,45.15,45.23,45.04,45.18,8771.0,45.15,45.23,45.04,45.18,8771.0
2017-08-31 14:20:00,45.18,45.33,45.06,45.18,10443.0,45.18,45.33,45.06,45.18,10443.0
2017-08-31 14:30:00,45.19,45.3,44.99,45.03,23278.0,45.19,45.3,44.99,45.03,23278.0
2017-08-31 14:40:00,44.96,45.58,44.9,45.46,83486.0,44.96,45.58,44.9,45.46,83486.0
2017-08-31 14:50:00,45.48,45.93,45.37,45.8,48870.0,45.48,45.93,45.37,45.8,48870.0
2017-08-31 15:00:00,45.8,46.15,45.78,46.13,52213.0,45.8,46.15,45.78,46.13,52213.0
2017-08-31 15:10:00,46.09,46.5,46.09,46.37,60985.0,46.09,46.5,46.09,46.37,60985.0
2017-08-31 15:20:00,46.34,46.95,46.32,46.74,103839.0,46.34,46.95,46.32,46.74,103839.0
2017-08-31 15:30:00,46.74,46.77,46.52,46.68,62410.0,46.74,46.77,46.52,46.68,62410.0
2017-08-31 15:40:00,46.66,47.0,46.64,46.86,93389.0,46.66,47.0,46.64,46.86,93389.0
2017-08-31 15:50:00,46.86,47.03,46.64,46.8,197991.0,46.86,47.03,46.64,46.8,197991.0
2017-09-01 09:30:00,46.67,47.4,46.66,46.94,50946.0,46.67,47.4,46.66,46.94,50946.0
2017-09-01 09:40:00,47.02,47.37,46.74,46.9,92966.0,47.02,47.37,46.74,46.9,92966.0
2017-09-01 09:50:00,46.89,46.98,46.06,46.11,33750.0,46.89,46.98,46.06,46.11,33750.0
2017-09-01 10:00:00,46.12,46.12,45.74,46.01,63858.0,46.12,46.12,45.74,46.01,63858.0
2017-09-01 10:10:00,45.99,46.19,45.8,46.06,43348.0,45.99,46.19,45.8,46.06,43348.0
2017-09-01 10:20:00,46.04,46.39,46.0,46.25,47857.0,46.04,46.39,46.0,46.25,47857.0
2017-09-01 10:30:00,46.23,46.25,46.11,46.2,55836.0,46.23,46.25,46.11,46.2,55836.0
2017-09-01 10:40:00,46.19,46.23,46.03,46.22,42643.0,46.19,46.23,46.03,46.22,42643.0
2017-09-01 10:50:00,46.18,46.72,46.16,46.64,68161.0,46.18,46.72,46.16,46.64,68161.0
2017-09-01 11:00:00,46.62,46.66,46.47,46.58,42477.0,46.62,46.66,46.47,46.58,42477.0
2017-09-01 11:10:00,46.6,46.67,46.37,46.43,32487.0,46.6,46.67,46.37,46.43,32487.0
2017-09-01 11:20:00,46.37,46.41,46.25,46.41,16310.0,46.37,46.41,46.25,46.41,16310.0
2017-09-01 11:30:00,46.37,46.4,46.26,46.39,22214.0,46.37,46.4,46.26,46.39,22214.0
2017-09-01 11:40:00,46.36,46.37,46.23,46.27,31479.0,46.36,46.37,46.23,46.27,31479.0
2017-09-01 11:50:00,46.27,46.49,46.23,46.49,21470.0,46.27,46.49,46.23,46.49,21470.0
2017-09-01 12:00:00,46.49,46.53,46.13,46.13,50402.0,46.49,46.53,46.13,46.13,50402.0
2017-09-01 12:10:00,46.13,46.35,46.12,46.35,26670.0,46.13,46.35,46.12,46.35,26670.0
2017-09-01 12:20:00,46.35,46.4,46.24,46.26,19413.0,46.35,46.4,46.24,46.26,19413.0
2017-09-01 12:30:00,46.24,46.41,46.24,46.4,17172.0,46.24,46.41,46.24,46.4,17172.0
2017-09-01 12:40:00,46.4,46.4,46.32,46.37,12192.0,46.4,46.4,46.32,46.37,12192.0
2017-09-01 12:50:00,46.39,46.48,46.35,46.35,14424.0,46.39,46.48,46.35,46.35,14424.0
2017-09-01 13:00:00,46.33,46.37,46.28,46.37,8329.0,46.33,46.37,46.28,46.37,8329.0
2017-09-01 13:10:00,46.37,46.39,46.27,46.27,9474.0,46.37,46.39,46.27,46.27,9474.0
2017-09-01 13:20:00,46.26,46.28,46.1,46.1,22788.0,46.26,46.28,46.1,46.1,22788.0
2017-09-01 13:30:00,46.12,46.13,46.0,46.0,28626.0,46.12,46.13,46.0,46.0,28626.0
2017-09-01 13:40:00,46.0,46.04,46.0,46.04,17721.0,46.0,46.04,46.0,46.04,17721.0
2017-09-01 13:50:00,46.02,46.35,45.89,46.31,33336.0,46.02,46.35,45.89,46.31,33336.0
2017-09-01 14:00:00,46.34,46.55,46.29,46.5,20250.0,46.34,46.55,46.29,46.5,20250.0
2017-09-01 14:10:00,46.54,46.68,46.54,46.61,24291.0,46.54,46.68,46.54,46.61,24291.0
2017-09-01 14:20:00,46.59,46.77,46.59,46.72,48288.0,46.59,46.77,46.59,46.72,48288.0
2017-09-01 14:30:00,46.73,46.95,46.7,46.74,57808.0,46.73,46.95,46.7,46.74,57808.0
2017-09-01 14:40:00,46.72,46.88,46.7,46.86,12983.0,46.72,46.88,46.7,46.86,12983.0
2017-09-01 14:50:00,46.87,47.16,46.83,47.16,30447.0,46.87,47.16,46.83,47.16,30447.0
2017-09-01 15:00:00,47.16,47.27,47.09,47.22,42920.0,47.16,47.27,47.09,47.22,42920.0
2017-09-01 15:10:00,47.23,47.31,47.16,47.2,37845.0,47.23,47.31,47.16,47.2,37845.0
2017-09-01 15:20:00,47.25,47.43,47.24,47.34,74776.0,47.25,47.43,47.24,47.34,74776.0
2017-09-01 15:30:00,47.35,48.25,47.29,48.09,111227.0,47.35,48.25,47.29,48.09,111227.0
2017-09-01 15:40:00,48.08,48.64,47.89,48.33,156712.0,48.08,48.64,47.89,48.33,156712.0
2017-09-01 15:50:00,48.33,48.7,48.05,48.55,266965.0,48.33,48.7,48.05,48.55,266965.0
2017-09-05 09:30:00,49.55,50.66,49.55,49.91,162488.0,49.55,50.66,49.55,49.91,162488.0
2017-09-05 09:40:00,49.86,50.43,49.85,50.07,105441.0,49.86,50.43,49.85,50.07,105441.0
2017-09-05 09:50:00,50.07,50.55,50.02,50.42,61488.0,50.07,50.55,50.02,50.42,61488.0
2017-09-05 10:00:00,50.37,50.41,49.85,50.06,81857.0,50.37,50.41,49.85,50.06,81857.0
2017-09-05 10:10:00,50.04,50.14,49.62,49.66,119976.0,50.04,50.14,49.62,49.66,119976.0
2017-09-05 10:20:00,49.63,49.63,49.03,49.13,50770.0,49.63,49.63,49.03,49.13,50770.0
2017-09-05 10:30:00,49.11,49.11,48.61,48.69,60892.0,49.11,49.11,48.61,48.69,60892.0
2017-09-05 10:40:00,48.68,49.04,48.57,48.71,49073.0,48.68,49.04,48.57,48.71,49073.0
2017-09-05 10:50:00,48.72,49.18,48.7,49.02,49180.0,48.72,49.18,48.7,49.02,49180.0
2017-09-05 11:00:00,49.02,49.07,48.4,48.44,61091.0,49.02,49.07,48.4,48.44,61091.0
2017-09-05 11:10:00,48.4,48.43,48.08,48.13,47763.0,48.4,48.43,48.08,48.13,47763.0
2017-09-05 11:20:00,48.13,48.29,47.7,48.2,53061.0,48.13,48.29,47.7,48.2,53061.0
2017-09-05 11:30:00,48.23,48.4,48.11,48.28,40463.0,48.23,48.4,48.11,48.28,40463.0
2017-09-05 11:40:00,48.26,48.31,48.06,48.23,27077.0,48.26,48.31,48.06,48.23,27077.0
2017-09-05 11:50:00,48.16,48.55,48.16,48.19,28823.0,48.16,48.55,48.16,48.19,28823.0
2017-09-05 12:00:00,48.1,48.19,47.75,47.92,40666.0,48.1,48.19,47.75,47.92,40666.0
2017-09-05 12:10:00,47.87,47.93,47.5,47.57,53534.0,47.87,47.93,47.5,47.57,53534.0
2017-09-05 12:20:00,47.62,47.9,47.58,47.76,19366.0,47.62,47.9,47.58,47.76,19366.0
2017-09-05 12:30:00,47.77,47.77,47.6,47.71,30139.0,47.77,47.77,47.6,47.71,30139.0
2017-09-05 12:40:00,47.71,48.21,47.65,48.02,42201.0,47.71,48.21,47.65,48.02,42201.0
2017-09-05 12:50:00,48.01,48.01,47.85,47.88,11378.0,48.01,48.01,47.85,47.88,11378.0
2017-09-05 13:00:00,47.88,47.88,47.53,47.53,37089.0,47.88,47.88,47.53,47.53,37089.0
2017-09-05 13:10:00,47.56,47.75,47.52,47.74,18720.0,47.56,47.75,47.52,47.74,18720.0
2017-09-05 13:20:00,47.74,47.84,47.54,47.55,16044.0,47.74,47.84,47.54,47.55,16044.0
2017-09-05 13:30:00,47.52,47.81,47.52,47.81,23032.0,47.52,47.81,47.52,47.81,23032.0
2017-09-05 13:40:00,47.86,48.26,47.86,48.26,30572.0,47.86,48.26,47.86,48.26,30572.0
2017-09-05 13:50:00,48.31,48.97,48.27,48.72,47311.0,48.31,48.97,48.27,48.72,47311.0
2017-09-05 14:00:00,48.7,49.67,48.68,49.45,81150.0,48.7,49.67,48.68,49.45,81150.0
2017-09-05 14:10:00,49.5,50.0,49.44,49.86,50016.0,49.5,50.0,49.44,49.86,50016.0
2017-09-05 14:20:00,49.9,50.79,49.86,50.23,93899.0,49.9,50.79,49.86,50.23,93899.0
2017-09-05 14:30:00,50.19,50.7,50.18,50.29,70454.0,50.19,50.7,50.18,50.29,70454.0
2017-09-05 14:40:00,50.27,50.37,49.59,49.63,71534.0,50.27,50.37,49.59,49.63,71534.0
2017-09-05 14:50:00,49.59,49.83,49.46,49.65,51262.0,49.59,49.83,49.46,49.65,51262.0
2017-09-05 15:00:00,49.65,49.92,49.46,49.91,35137.0,49.65,49.92,49.46,49.91,35137.0
2017-09-05 15:10:00,49.93,49.93,49.62,49.65,49575.0,49.93,49.93,49.62,49.65,49575.0
2017-09-05 15:20:00,49.62,49.64,49.45,49.64,54137.0,49.62,49.64,49.45,49.64,54137.0
2017-09-05 15:30:00,49.61,49.96,49.54,49.59,61127.0,49.61,49.96,49.54,49.59,61127.0
2017-09-05 15:40:00,49.58,49.59,49.37,49.56,68997.0,49.58,49.59,49.37,49.56,68997.0
2017-09-05 15:50:00,49.56,49.82,49.46,49.76,213997.0,49.56,49.82,49.46,49.76,213997.0
2017-09-06 09:30:00,49.92,51.12,49.8,50.78,87497.0,49.92,51.12,49.8,50.78,87497.0
2017-09-06 09:40:00,50.77,50.8,49.82,50.13,48704.0,50.77,50.8,49.82,50.13,48704.0
2017-09-06 09:50:00,50.05,50.6,49.88,50.6,44740.0,50.05,50.6,49.88,50.6,44740.0
2017-09-06 10:00:00,50.52,50.52,50.01,50.14,34034.0,50.52,50.52,50.01,50.14,34034.0
2017-09-06 10:10:00,50.13,50.48,50.04,50.12,65948.0,50.13,50.48,50.04,50.12,65948.0
2017-09-06 10:20:00,50.16,50.32,49.96,50.09,61176.0,50.16,50.32,49.96,50.09,61176.0
2017-09-06 10:30:00,50.09,50.29,49.56,49.63,56072.0,50.09,50.29,49.56,49.63,56072.0
2017-09-06 10:40:00,49.65,49.7,49.2,49.22,70781.0,49.65,49.7,49.2,49.22,70781.0
2017-09-06 10:50:00,49.2,49.61,49.17,49.61,53379.0,49.2,49.61,49.17,49.61,53379.0
2017-09-06 11:00:00,49.64,49.94,49.58,49.8,67311.0,49.64,49.94,49.58,49.8,67311.0
2017-09-06 11:10:00,49.78,50.33,49.7,50.16,79615.0,49.78,50.33,49.7,50.16,79615.0
2017-09-06 11:20:00,50.17,50.22,49.83,50.14,43535.0,50.17,50.22,49.83,50.14,43535.0
2017-09-06 11:30:00,50.14,50.17,49.53,49.67,29039.0,50.14,50.17,49.53,49.67,29039.0
2017-09-06 11:40:00,49.65,49.79,49.45,49.63,39507.0,49.65,49.79,49.45,49.63,39507.0
2017-09-06 11:50:00,49.58,49.67,49.27,49.4,51881.0,49.58,49.67,49.27,49.4,51881.0
2017-09-06 12:00:00,49.4,49.54,49.2,49.37,44224.0,49.4,49.54,49.2,49.37,44224.0
2017-09-06 12:10:00,49.39,49.57,49.3,49.52,49279.0,49.39,49.57,49.3,49.52,49279.0
2017-09-06 12:20:00,49.56,50.03,49.53,49.89,33161.0,49.56,50.03,49.53,49.89,33161.0
2017-09-06 12:30:00,49.91,49.91,49.55,49.71,42955.0,49.91,49.91,49.55,49.71,42955.0
2017-09-06 12:40:00,49.72,49.84,49.54,49.75,26262.0,49.72,49.84,49.54,49.75,26262.0
2017-09-06 12:50:00,49.72,50.32,49.72,50.07,40594.0,49.72,50.32,49.72,50.07,40594.0
2017-09-06 13:00:00,50.05,50.27,50.03,50.21,22947.0,50.05,50.27,50.03,50.21,22947.0
2017-09-06 13:10:00,50.22,50.27,50.05,50.14,21143.0,50.22,50.27,50.05,50.14,21143.0
2017-09-06 13:20:00,50.18,50.23,50.04,50.14,39070.0,50.18,50.23,50.04,50.14,39070.0
2017-09-06 13:30:00,50.15,50.7,50.15,50.7,27251.0,50.15,50.7,50.15,50.7,27251.0
2017-09-06 13:40:00,50.7,50.87,50.46,50.72,31453.0,50.7,50.87,50.46,50.72,31453.0
2017-09-06 13:50:00,50.72,50.72,50.44,50.58,33176.0,50.72,50.72,50.44,50.58,33176.0
2017-09-06 14:00:00,50.58,50.63,50.21,50.25,33027.0,50.58,50.63,50.21,50.25,33027.0
2017-09-06 14:10:00,50.25,50.45,50.11,50.35,39197.0,50.25,50.45,50.11,50.35,39197.0
2017-09-06 14:20:00,50.33,50.64,50.28,50.43,48922.0,50.33,50.64,50.28,50.43,48922.0
2017-09-06 14:30:00,50.47,50.47,50.28,50.31,52609.0,50.47,50.47,50.28,50.31,52609.0
2017-09-06 14:40:00,50.32,50.33,49.87,49.88,66608.0,50.32,50.33,49.87,49.88,66608.0
2017-09-06 14:50:00,49.84,49.92,49.4,49.69,67291.0,49.84,49.92,49.4,49.69,67291.0
2017-09-06 15:00:00,49.68,50.32,49.49,50.26,118621.0,49.68,50.32,49.49,50.26,118621.0
2017-09-06 15:10:00,50.2,50.33,49.73,49.77,78726.0,50.2,50.33,49.73,49.77,78726.0
2017-09-06 15:20:00,49.74,50.48,49.74,50.31,125065.0,49.74,50.48,49.74,50.31,125065.0
2017-09-06 15:30:00,50.3,50.33,50.07,50.08,80218.0,50.3,50.33,50.07,50.08,80218.0
2017-09-06 15:40:00,50.08,50.11,49.69,49.76,160963.0,50.08,50.11,49.69,49.76,160963.0
2017-09-06 15:50:00,49.76,49.95,49.02,49.42,363821.0,49.76,49.95,49.02,49.42,363821.0
2017-09-07 09:30:00,69.71,71.8,68.51,71.15,1650504.0,69.71,71.8,68.51,71.15,1650504.0
2017-09-07 09:40:00,71.1,73.22,71.1,72.25,1128338.0,71.1,73.22,71.1,72.25,1128338.0
2017-09-07 09:50:00,72.29,72.94,71.85,72.4,569435.0,72.29,72.94,71.85,72.4,569435.0
2017-09-07 10:00:00,72.39,72.75,71.12,72.28,480793.0,72.39,72.75,71.12,72.28,480793.0
2017-09-07 10:10:00,72.18,72.4,70.13,70.63,419644.0,72.18,72.4,70.13,70.63,419644.0
2017-09-07 10:20:00,70.54,71.0,68.93,69.88,509893.0,70.54,71.0,68.93,69.88,509893.0
2017-09-07 10:30:00,69.94,70.45,69.25,69.45,291261.0,69.94,70.45,69.25,69.45,291261.0
2017-09-07 10:40:00,69.49,69.95,68.57,68.89,279119.0,69.49,69.95,68.57,68.89,279119.0
2017-09-07 10:50:00,68.94,69.79,68.58,69.19,214243.0,68.94,69.79,68.58,69.19,214243.0
2017-09-07 11:00:00,69.26,70.2,69.25,69.9,227150.0,69.26,70.2,69.25,69.9,227150.0
2017-09-07 11:10:00,69.92,69.99,69.31,69.55,121025.0,69.92,69.99,69.31,69.55,121025.0
2017-09-07 11:20:00,69.51,70.15,69.49,69.59,132161.0,69.51,70.15,69.49,69.59,132161.0
2017-09-07 11:30:00,69.69,69.69,68.66,69.61,192928.0,69.69,69.69,68.66,69.61,192928.0
2017-09-07 11:40:00,69.65,70.52,69.59,70.44,169155.0,69.65,70.52,69.59,70.44,169155.0
2017-09-07 11:50:00,70.5,71.0,70.38,71.0,168323.0,70.5,71.0,70.38,71.0,168323.0
2017-09-07 12:00:00,70.98,71.19,69.8,70.29,223127.0,70.98,71.19,69.8,70.29,223127.0
2017-09-07 12:10:00,70.2,71.01,70.2,71.0,114660.0,70.2,71.01,70.2,71.0,114660.0
2017-09-07 12:20:00,71.05,71.05,70.54,70.94,78537.0,71.05,71.05,70.54,70.94,78537.0
2017-09-07 12:30:00,70.94,70.99,70.35,70.72,97623.0,70.94,70.99,70.35,70.72,97623.0
2017-09-07 12:40:00,70.76,71.0,70.56,70.67,134276.0,70.76,71.0,70.56,70.67,134276.0
2017-09-07 12:50:00,70.69,70.79,70.15,70.45,92982.0,70.69,70.79,70.15,70.45,92982.0
2017-09-07 13:00:00,70.38,70.6,70.14,70.42,80751.0,70.38,70.6,70.14,70.42,80751.0
2017-09-07 13:10:00,70.42,70.43,70.03,70.41,52923.0,70.42,70.43,70.03,70.41,52923.0
2017-09-07 13:20:00,70.38,70.59,70.18,70.27,92359.0,70.38,70.59,70.18,70.27,92359.0
2017-09-07 13:30:00,70.37,70.99,70.25,70.73,79615.0,70.37,70.99,70.25,70.73,79615.0
2017-09-07 13:40:00,70.78,70.79,70.36,70.5,77166.0,70.78,70.79,70.36,70.5,77166.0
2017-09-07 13:50:00,70.47,70.59,70.28,70.28,90498.0,70.47,70.59,70.28,70.28,90498.0
2017-09-07 14:00:00,70.36,70.6,70.21,70.52,83152.0,70.36,70.6,70.21,70.52,83152.0
2017-09-07 14:10:00,70.5,70.59,70.08,70.32,118338.0,70.5,70.59,70.08,70.32,118338.0
2017-09-07 14:20:00,70.34,70.56,70.27,70.51,65175.0,70.34,70.56,70.27,70.51,65175.0
2017-09-07 14:30:00,70.52,70.93,70.42,70.42,110314.0,70.52,70.93,70.42,70.42,110314.0
2017-09-07 14:40:00,70.44,70.72,70.42,70.58,115763.0,70.44,70.72,70.42,70.58,115763.0
2017-09-07 14:50:00,70.56,70.61,69.3,69.36,185837.0,70.56,70.61,69.3,69.36,185837.0
2017-09-07 15:00:00,69.32,70.05,69.31,69.57,206335.0,69.32,70.05,69.31,69.57,206335.0
2017-09-07 15:10:00,69.61,69.92,69.23,69.75,164352.0,69.61,69.92,69.23,69.75,164352.0
2017-09-07 15:20:00,69.75,70.23,69.75,70.03,203842.0,69.75,70.23,69.75,70.03,203842.0
2017-09-07 15:30:00,70.01,70.15,69.72,69.76,189596.0,70.01,70.15,69.72,69.76,189596.0
2017-09-07 15:40:00,69.76,70.41,69.73,69.94,302261.0,69.76,70.41,69.73,69.94,302261.0
2017-09-07 15:50:00,69.93,72.24,69.93,71.76,790087.0,69.93,72.24,69.93,71.76,790087.0
2017-09-08 09:30:00,71.45,72.32,70.33,72.02,264282.0,71.45,72.32,70.33,72.02,264282.0
2017-09-08 09:40:00,72.05,73.87,71.85,72.96,316660.0,72.05,73.87,71.85,72.96,316660.0
2017-09-08 09:50:00,73.02,73.5,72.5,73.14,203292.0,73.02,73.5,72.5,73.14,203292.0
2017-09-08 10:00:00,73.2,73.41,72.8,72.85,167329.0,73.2,73.41,72.8,72.85,167329.0
2017-09-08 10:10:00,72.83,73.01,71.92,72.03,120357.0,72.83,73.01,71.92,72.03,120357.0
2017-09-08 10:20:00,72.18,72.79,72.05,72.77,122551.0,72.18,72.79,72.05,72.77,122551.0
2017-09-08 10:30:00,72.74,72.79,72.46,72.69,88776.0,72.74,72.79,72.46,72.69,88776.0
2017-09-08 10:40:00,72.66,73.18,72.62,73.0,93405.0,72.66,73.18,72.62,73.0,93405.0
2017-09-08 10:50:00,73.05,73.75,73.02,73.07,171857.0,73.05,73.75,73.02,73.07,171857.0
2017-09-08 11:00:00,73.03,73.88,73.03,73.3,128612.0,73.03,73.88,73.03,73.3,128612.0
2017-09-08 11:10:00,73.35,73.88,72.44,73.5,180305.0,73.35,73.88,72.44,73.5,180305.0
2017-09-08 11:20:00,73.5,73.85,72.5,72.71,186512.0,73.5,73.85,72.5,72.71,186512.0
2017-09-08 11:30:00,72.81,72.99,71.76,72.75,134408.0,72.81,72.99,71.76,72.75,134408.0
2017-09-08 11:40:00,72.75,72.84,72.25,72.33,64244.0,72.75,72.84,72.25,72.33,64244.0
2017-09-08 11:50:00,72.32,72.46,71.63,71.99,89610.0,72.32,72.46,71.63,71.99,89610.0
2017-09-08 12:00:00,71.98,72.04,71.57,71.98,84002.0,71.98,72.04,71.57,71.98,84002.0
2017-09-08 12:10:00,71.96,72.0,71.22,71.22,59205.0,71.96,72.0,71.22,71.22,59205.0
2017-09-08 12:20:00,71.25,71.37,70.63,71.07,106236.0,71.25,71.37,70.63,71.07,106236.0
2017-09-08 12:30:00,71.08,71.62,71.08,71.53,50409.0,71.08,71.62,71.08,71.53,50409.0
2017-09-08 12:40:00,71.5,71.74,71.21,71.21,55738.0,71.5,71.74,71.21,71.21,55738.0
2017-09-08 12:50:00,71.28,71.49,70.62,71.34,67621.0,71.28,71.49,70.62,71.34,67621.0
2017-09-08 13:00:00,71.37,71.71,71.2,71.23,27340.0,71.37,71.71,71.2,71.23,27340.0
2017-09-08 13:10:00,71.25,71.64,71.06,71.62,32080.0,71.25,71.64,71.06,71.62,32080.0
2017-09-08 13:20:00,71.59,71.63,71.23,71.29,37744.0,71.59,71.63,71.23,71.29,37744.0
2017-09-08 13:30:00,71.31,71.34,71.0,71.24,38409.0,71.31,71.34,71.0,71.24,38409.0
2017-09-08 13:40:00,71.25,71.3,71.03,71.07,25563.0,71.25,71.3,71.03,71.07,25563.0
2017-09-08 13:50:00,71.04,71.6,71.04,71.4,31963.0,71.04,71.6,71.04,71.4,31963.0
2017-09-08 14:00:00,71.4,71.46,71.25,71.39,41882.0,71.4,71.46,71.25,71.39,41882.0
2017-09-08 14:10:00,71.4,71.62,71.28,71.28,64774.0,71.4,71.62,71.28,71.28,64774.0
2017-09-08 14:20:00,71.33,71.53,71.21,71.43,34780.0,71.33,71.53,71.21,71.43,34780.0
2017-09-08 14:30:00,71.39,71.51,71.12,71.21,28133.0,71.39,71.51,71.12,71.21,28133.0
2017-09-08 14:40:00,71.2,71.4,71.19,71.25,32659.0,71.2,71.4,71.19,71.25,32659.0
2017-09-08 14:50:00,71.21,71.44,71.1,71.43,27086.0,71.21,71.44,71.1,71.43,27086.0
2017-09-08 15:00:00,71.42,71.46,71.0,71.16,57123.0,71.42,71.46,71.0,71.16,57123.0
2017-09-08 15:10:00,71.14,71.3,71.07,71.17,49734.0,71.14,71.3,71.07,71.17,49734.0
2017-09-08 15:20:00,71.18,71.39,70.87,70.87,58640.0,71.18,71.39,70.87,70.87,58640.0
2017-09-08 15:30:00,70.87,70.9,70.39,70.4,101086.0,70.87,70.9,70.39,70.4,101086.0
2017-09-08 15:40:00,70.42,70.7,70.15,70.47,125466.0,70.42,70.7,70.15,70.47,125466.0
2017-09-08 15:50:00,70.46,70.78,69.81,70.66,247457.0,70.46,70.78,69.81,70.66,247457.0
2017-09-11 09:30:00,70.63,70.84,69.39,70.27,88153.0,70.63,70.84,69.39,70.27,88153.0
2017-09-11 09:40:00,70.33,70.5,69.02,69.4,61546.0,70.33,70.5,69.02,69.4,61546.0
2017-09-11 09:50:00,69.34,69.73,69.0,69.23,58395.0,69.34,69.73,69.0,69.23,58395.0
2017-09-11 10:00:00,69.27,69.28,68.34,68.71,89914.0,69.27,69.28,68.34,68.71,89914.0
2017-09-11 10:10:00,68.78,68.85,68.03,68.34,101551.0,68.78,68.85,68.03,68.34,101551.0
2017-09-11 10:20:00,68.27,68.71,68.0,68.68,81463.0,68.27,68.71,68.0,68.68,81463.0
2017-09-11 10:30:00,68.61,69.08,68.36,68.49,51150.0,68.61,69.08,68.36,68.49,51150.0
2017-09-11 10:40:00,68.47,69.51,68.47,69.15,33870.0,68.47,69.51,68.47,69.15,33870.0
2017-09-11 10:50:00,69.17,69.45,68.96,68.99,28425.0,69.17,69.45,68.96,68.99,28425.0
2017-09-11 11:00:00,69.03,69.7,68.84,69.57,40670.0,69.03,69.7,68.84,69.57,40670.0
2017-09-11 11:10:00,69.54,69.66,69.3,69.3,25083.0,69.54,69.66,69.3,69.3,25083.0
2017-09-11 11:20:00,69.38,69.87,69.33,69.77,38555.0,69.38,69.87,69.33,69.77,38555.0
2017-09-11 11:30:00,69.76,69.82,69.48,69.57,28559.0,69.76,69.82,69.48,69.57,28559.0
2017-09-11 11:40:00,69.54,69.54,69.19,69.29,27831.0,69.54,69.54,69.19,69.29,27831.0
2017-09-11 11:50:00,69.3,69.31,69.02,69.28,19275.0,69.3,69.31,69.02,69.28,19275.0
2017-09-11 12:00:00,69.35,69.57,69.25,69.38,19051.0,69.35,69.57,69.25,69.38,19051.0
2017-09-11 12:10:00,69.37,69.63,69.33,69.55,12160.0,69.37,69.63,69.33,69.55,12160.0
2017-09-11 12:20:00,69.55,69.56,69.4,69.49,15702.0,69.55,69.56,69.4,69.49,15702.0
2017-09-11 12:30:00,69.45,69.52,69.08,69.16,17798.0,69.45,69.52,69.08,69.16,17798.0
2017-09-11 12:40:00,69.2,69.31,69.11,69.23,12214.0,69.2,69.31,69.11,69.23,12214.0
2017-09-11 12:50:00,69.27,69.34,69.2,69.22,9958.0,69.27,69.34,69.2,69.22,9958.0
2017-09-11 13:00:00,69.25,69.29,68.61,68.72,20453.0,69.25,69.29,68.61,68.72,20453.0
2017-09-11 13:10:00,68.76,69.1,68.72,68.91,36850.0,68.76,69.1,68.72,68.91,36850.0
2017-09-11 13:20:00,68.9,68.91,68.34,68.36,14993.0,68.9,68.91,68.34,68.36,14993.0
2017-09-11 13:30:00,68.38,68.68,68.21,68.67,25431.0,68.38,68.68,68.21,68.67,25431.0
2017-09-11 13:40:00,68.66,68.67,68.4,68.54,21488.0,68.66,68.67,68.4,68.54,21488.0
2017-09-11 13:50:00,68.59,68.77,68.52,68.55,16881.0,68.59,68.77,68.52,68.55,16881.0
2017-09-11 14:00:00,68.59,68.6,68.39,68.39,15059.0,68.59,68.6,68.39,68.39,15059.0
2017-09-11 14:10:00,68.4,68.42,68.28,68.38,25256.0,68.4,68.42,68.28,68.38,25256.0
2017-09-11 14:20:00,68.38,68.86,68.37,68.8,24351.0,68.38,68.86,68.37,68.8,24351.0
2017-09-11 14:30:00,68.84,68.96,68.51,68.54,18094.0,68.84,68.96,68.51,68.54,18094.0
2017-09-11 14:40:00,68.49,68.65,68.48,68.62,15933.0,68.49,68.65,68.48,68.62,15933.0
2017-09-11 14:50:00,68.57,68.68,68.52,68.55,22089.0,68.57,68.68,68.52,68.55,22089.0
2017-09-11 15:00:00,68.54,68.58,68.3,68.41,22199.0,68.54,68.58,68.3,68.41,22199.0
2017-09-11 15:10:00,68.4,68.77,68.35,68.77,24077.0,68.4,68.77,68.35,68.77,24077.0
2017-09-11 15:20:00,68.78,68.98,68.77,68.85,43968.0,68.78,68.98,68.77,68.85,43968.0
2017-09-11 15:30:00,68.87,68.92,68.58,68.88,34582.0,68.87,68.92,68.58,68.88,34582.0
2017-09-11 15:40:00,68.86,68.94,68.52,68.6,50437.0,68.86,68.94,68.52,68.6,50437.0
2017-09-11 15:50:00,68.61,68.69,68.32,68.45,124228.0,68.61,68.69,68.32,68.45,124228.0
2017-09-12 09:30:00,69.3,69.64,68.33,68.66,62179.0,69.3,69.64,68.33,68.66,62179.0
2017-09-12 09:40:00,68.66,68.67,67.85,67.85,24003.0,68.66,68.67,67.85,67.85,24003.0
2017-09-12 09:50:00,67.78,68.79,67.72,68.53,30469.0,67.78,68.79,67.72,68.53,30469.0
2017-09-12 10:00:00,68.53,68.75,68.33,68.63,66790.0,68.53,68.75,68.33,68.63,66790.0
2017-09-12 10:10:00,68.62,69.32,68.62,69.26,73060.0,68.62,69.32,68.62,69.26,73060.0
2017-09-12 10:20:00,69.27,69.89,68.92,69.8,33853.0,69.27,69.89,68.92,69.8,33853.0
2017-09-12 10:30:00,69.74,69.97,69.46,69.74,28778.0,69.74,69.97,69.46,69.74,28778.0
2017-09-12 10:40:00,69.77,70.7,69.73,70.56,55713.0,69.77,70.7,69.73,70.56,55713.0
2017-09-12 10:50:00,70.61,70.9,70.19,70.59,50952.0,70.61,70.9,70.19,70.59,50952.0
2017-09-12 11:00:00,70.69,70.7,70.17,70.19,28662.0,70.69,70.7,70.17,70.19,28662.0
2017-09-12 11:10:00,70.25,70.74,70.2,70.66,25889.0,70.25,70.74,70.2,70.66,25889.0
2017-09-12 11:20:00,70.58,71.15,70.54,71.01,48894.0,70.58,71.15,70.54,71.01,48894.0
2017-09-12 11:30:00,70.97,71.08,70.27,70.28,40448.0,70.97,71.08,70.27,70.28,40448.0
2017-09-12 11:40:00,70.37,71.0,70.34,70.55,31837.0,70.37,71.0,70.34,70.55,31837.0
2017-09-12 11:50:00,70.62,70.63,70.06,70.42,52606.0,70.62,70.63,70.06,70.42,52606.0
2017-09-12 12:00:00,70.42,70.42,70.1,70.1,22587.0,70.42,70.42,70.1,70.1,22587.0
2017-09-12 12:10:00,70.05,70.41,69.79,70.4,35792.0,70.05,70.41,69.79,70.4,35792.0
2017-09-12 12:20:00,70.4,70.41,69.99,70.14,22099.0,70.4,70.41,69.99,70.14,22099.0
2017-09-12 12:30:00,70.14,70.55,70.13,70.29,32569.0,70.14,70.55,70.13,70.29,32569.0
2017-09-12 12:40:00,70.29,70.45,70.15,70.35,20246.0,70.29,70.45,70.15,70.35,20246.0
2017-09-12 12:50:00,70.3,70.98,70.3,70.86,19319.0,70.3,70.98,70.3,70.86,19319.0
2017-09-12 13:00:00,71.0,71.27,70.99,71.25,31250.0,71.0,71.27,70.99,71.25,31250.0
2017-09-12 13:10:00,71.23,71.49,71.12,71.12,40296.0,71.23,71.49,71.12,71.12,40296.0
2017-09-12 13:20:00,71.09,71.39,71.06,71.35,24986.0,71.09,71.39,71.06,71.35,24986.0
2017-09-12 13:30:00,71.35,71.61,71.14,71.36,25923.0,71.35,71.61,71.14,71.36,25923.0
2017-09-12 13:40:00,71.34,71.35,71.08,71.3,21286.0,71.34,71.35,71.08,71.3,21286.0
2017-09-12 13:50:00,71.3,71.55,71.13,71.24,61371.0,71.3,71.55,71.13,71.24,61371.0
2017-09-12 14:00:00,71.25,71.34,71.07,71.34,36863.0,71.25,71.34,71.07,71.34,36863.0
2017-09-12 14:10:00,71.35,71.53,71.3,71.38,21715.0,71.35,71.53,71.3,71.38,21715.0
2017-09-12 14:20:00,71.42,71.88,71.39,71.84,33372.0,71.42,71.88,71.39,71.84,33372.0
2017-09-12 14:30:00,71.85,71.92,71.48,71.55,28086.0,71.85,71.92,71.48,71.55,28086.0
2017-09-12 14:40:00,71.57,71.64,71.33,71.38,32043.0,71.57,71.64,71.33,71.38,32043.0
2017-09-12 14:50:00,71.38,71.38,70.85,71.21,26801.0,71.38,71.38,70.85,71.21,26801.0
2017-09-12 15:00:00,71.21,71.29,70.93,71.04,18954.0,71.21,71.29,70.93,71.04,18954.0
2017-09-12 15:10:00,71.02,71.4,71.02,71.32,25259.0,71.02,71.4,71.02,71.32,25259.0
2017-09-12 15:20:00,71.27,71.36,71.08,71.13,33920.0,71.27,71.36,71.08,71.13,33920.0
2017-09-12 15:30:00,71.09,71.26,71.02,71.2,30634.0,71.09,71.26,71.02,71.2,30634.0
2017-09-12 15:40:00,71.22,71.29,70.98,70.98,44005.0,71.22,71.29,70.98,70.98,44005.0
2017-09-12 15:50:00,70.99,71.21,70.95,71.19,87564.0,70.99,71.21,70.95,71.19,87564.0
2017-09-13 09:30:00,70.82,72.97,70.82,72.5,57659.0,70.82,72.97,70.82,72.5,57659.0
2017-09-13 09:40:00,72.5,73.5,71.98,73.45,105538.0,72.5,73.5,71.98,73.45,105538.0
2017-09-13 09:50:00,73.37,73.39,72.24,73.04,43628.0,73.37,73.39,72.24,73.04,43628.0
2017-09-13 10:00:00,73.03,73.94,72.85,73.74,77996.0,73.03,73.94,72.85,73.74,77996.0
2017-09-13 10:10:00,73.65,74.5,73.5,74.19,73911.0,73.65,74.5,73.5,74.19,73911.0
2017-09-13 10:20:00,74.2,74.25,73.33,73.48,63778.0,74.2,74.25,73.33,73.48,63778.0
2017-09-13 10:30:00,73.43,73.95,72.79,73.0,39231.0,73.43,73.95,72.79,73.0,39231.0
2017-09-13 10:40:00,72.92,73.61,72.9,73.18,69490.0,72.92,73.61,72.9,73.18,69490.0
2017-09-13 10:50:00,73.19,73.45,73.04,73.27,37676.0,73.19,73.45,73.04,73.27,37676.0
2017-09-13 11:00:00,73.35,73.78,73.2,73.58,48397.0,73.35,73.78,73.2,73.58,48397.0
2017-09-13 11:10:00,73.63,73.69,72.82,73.08,37529.0,73.63,73.69,72.82,73.08,37529.0
2017-09-13 11:20:00,73.15,73.43,72.83,73.09,33941.0,73.15,73.43,72.83,73.09,33941.0
2017-09-13 11:30:00,72.98,73.06,72.5,72.77,25793.0,72.98,73.06,72.5,72.77,25793.0
2017-09-13 11:40:00,72.81,72.94,72.68,72.87,21198.0,72.81,72.94,72.68,72.87,21198.0
2017-09-13 11:50:00,72.81,73.23,72.31,72.88,37567.0,72.81,73.23,72.31,72.88,37567.0
2017-09-13 12:00:00,72.88,73.05,72.68,72.83,16992.0,72.88,73.05,72.68,72.83,16992.0
2017-09-13 12:10:00,72.88,72.89,72.23,72.59,39843.0,72.88,72.89,72.23,72.59,39843.0
2017-09-13 12:20:00,72.55,72.67,72.2,72.43,36708.0,72.55,72.67,72.2,72.43,36708.0
2017-09-13 12:30:00,72.43,72.69,72.39,72.6,27639.0,72.43,72.69,72.39,72.6,27639.0
2017-09-13 12:40:00,72.54,72.59,72.23,72.44,19157.0,72.54,72.59,72.23,72.44,19157.0
2017-09-13 12:50:00,72.4,72.65,72.39,72.46,28060.0,72.4,72.65,72.39,72.46,28060.0
2017-09-13 13:00:00,72.49,72.51,71.52,71.56,38946.0,72.49,72.51,71.52,71.56,38946.0
2017-09-13 13:10:00,71.56,71.82,71.2,71.55,87159.0,71.56,71.82,71.2,71.55,87159.0
2017-09-13 13:20:00,71.61,71.68,71.19,71.63,98089.0,71.61,71.68,71.19,71.63,98089.0
2017-09-13 13:30:00,71.65,71.75,71.26,71.61,14159.0,71.65,71.75,71.26,71.61,14159.0
2017-09-13 13:40:00,71.55,71.71,71.15,71.19,17004.0,71.55,71.71,71.15,71.19,17004.0
2017-09-13 13:50:00,71.23,71.45,71.0,71.19,17721.0,71.23,71.45,71.0,71.19,17721.0
2017-09-13 14:00:00,71.15,71.63,71.07,71.35,30575.0,71.15,71.63,71.07,71.35,30575.0
2017-09-13 14:10:00,71.34,71.61,71.29,71.48,17795.0,71.34,71.61,71.29,71.48,17795.0
2017-09-13 14:20:00,71.4,71.6,71.32,71.44,21172.0,71.4,71.6,71.32,71.44,21172.0
2017-09-13 14:30:00,71.47,71.58,71.4,71.55,23997.0,71.47,71.58,71.4,71.55,23997.0
2017-09-13 14:40:00,71.56,71.84,71.39,71.75,28547.0,71.56,71.84,71.39,71.75,28547.0
2017-09-13 14:50:00,71.77,71.95,71.59,71.76,37449.0,71.77,71.95,71.59,71.76,37449.0
2017-09-13 15:00:00,71.73,71.85,71.49,71.5,25429.0,71.73,71.85,71.49,71.5,25429.0
2017-09-13 15:10:00,71.5,71.71,71.45,71.57,18848.0,71.5,71.71,71.45,71.57,18848.0
2017-09-13 15:20:00,71.44,71.82,71.44,71.61,37314.0,71.44,71.82,71.44,71.61,37314.0
2017-09-13 15:30:00,71.55,71.62,71.15,71.48,58488.0,71.55,71.62,71.15,71.48,58488.0
2017-09-13 15:40:00,71.47,71.53,71.32,71.38,96074.0,71.47,71.53,71.32,71.38,96074.0
2017-09-13 15:50:00,71.42,71.51,70.86,71.11,107308.0,71.42,71.51,70.86,71.11,107308.0
2017-09-14 09:30:00,70.61,70.99,69.6,70.18,49821.0,70.61,70.99,69.6,70.18,49821.0
2017-09-14 09:40:00,70.16,71.15,69.77,71.15,28898.0,70.16,71.15,69.77,71.15,28898.0
2017-09-14 09:50:00,70.99,71.16,70.15,70.15,26346.0,70.99,71.16,70.15,70.15,26346.0
2017-09-14 10:00:00,70.21,70.73,69.8,69.81,31700.0,70.21,70.73,69.8,69.81,31700.0
2017-09-14 10:10:00,69.85,70.1,69.79,69.84,21704.0,69.85,70.1,69.79,69.84,21704.0
2017-09-14 10:20:00,69.91,70.07,69.51,69.94,30611.0,69.91,70.07,69.51,69.94,30611.0
2017-09-14 10:30:00,69.99,69.99,69.58,69.79,20172.0,69.99,69.99,69.58,69.79,20172.0
2017-09-14 10:40:00,69.73,69.88,69.6,69.87,31621.0,69.73,69.88,69.6,69.87,31621.0
2017-09-14 10:50:00,69.86,70.21,69.76,69.99,37773.0,69.86,70.21,69.76,69.99,37773.0
2017-09-14 11:00:00,70.04,70.42,69.84,70.34,36606.0,70.04,70.42,69.84,70.34,36606.0
2017-09-14 11:10:00,70.37,71.0,70.02,70.86,23676.0,70.37,71.0,70.02,70.86,23676.0
2017-09-14 11:20:00,70.78,70.97,70.68,70.86,26438.0,70.78,70.97,70.68,70.86,26438.0
2017-09-14 11:30:00,70.87,70.99,70.71,70.76,14671.0,70.87,70.99,70.71,70.76,14671.0
2017-09-14 11:40:00,70.82,71.19,70.66,70.81,23305.0,70.82,71.19,70.66,70.81,23305.0
2017-09-14 11:50:00,70.73,70.79,70.33,70.67,25203.0,70.73,70.79,70.33,70.67,25203.0
2017-09-14 12:00:00,70.65,70.8,70.39,70.59,9471.0,70.65,70.8,70.39,70.59,9471.0
2017-09-14 12:10:00,70.59,70.98,70.42,70.93,13622.0,70.59,70.98,70.42,70.93,13622.0
2017-09-14 12:20:00,70.94,71.41,70.91,71.18,23000.0,70.94,71.41,70.91,71.18,23000.0
2017-09-14 12:30:00,71.25,71.32,70.99,70.99,10793.0,71.25,71.32,70.99,70.99,10793.0
2017-09-14 12:40:00,70.92,71.4,70.92,71.31,29979.0,70.92,71.4,70.92,71.31,29979.0
2017-09-14 12:50:00,71.36,71.75,71.32,71.58,8985.0,71.36,71.75,71.32,71.58,8985.0
2017-09-14 13:00:00,71.56,71.78,71.3,71.3,10696.0,71.56,71.78,71.3,71.3,10696.0
2017-09-14 13:10:00,71.3,71.46,71.18,71.43,9378.0,71.3,71.46,71.18,71.43,9378.0
2017-09-14 13:20:00,71.43,71.55,71.3,71.55,9256.0,71.43,71.55,71.3,71.55,9256.0
2017-09-14 13:30:00,71.57,71.86,71.52,71.74,12321.0,71.57,71.86,71.52,71.74,12321.0
2017-09-14 13:40:00,71.69,71.97,71.61,71.89,21508.0,71.69,71.97,71.61,71.89,21508.0
2017-09-14 13:50:00,71.75,72.17,71.66,72.16,13970.0,71.75,72.17,71.66,72.16,13970.0
2017-09-14 14:00:00,72.1,72.2,71.61,71.7,12692.0,72.1,72.2,71.61,71.7,12692.0
2017-09-14 14:10:00,71.7,71.85,71.64,71.78,13748.0,71.7,71.85,71.64,71.78,13748.0
2017-09-14 14:20:00,71.7,71.89,71.62,71.67,7382.0,71.7,71.89,71.62,71.67,7382.0
2017-09-14 14:30:00,71.67,71.85,71.64,71.78,8924.0,71.67,71.85,71.64,71.78,8924.0
2017-09-14 14:40:00,71.84,71.88,71.65,71.65,12656.0,71.84,71.88,71.65,71.65,12656.0
2017-09-14 14:50:00,71.7,71.89,71.61,71.79,11651.0,71.7,71.89,71.61,71.79,11651.0
2017-09-14 15:00:00,71.7,71.83,71.68,71.8,8913.0,71.7,71.83,71.68,71.8,8913.0
2017-09-14 15:10:00,71.8,71.8,71.64,71.68,10829.0,71.8,71.8,71.64,71.68,10829.0
2017-09-14 15:20:00,71.67,71.69,71.37,71.44,14032.0,71.67,71.69,71.37,71.44,14032.0
2017-09-14 15:30:00,71.42,71.42,71.11,71.12,19148.0,71.42,71.42,71.11,71.12,19148.0
2017-09-14 15:40:00,71.12,71.37,71.11,71.15,23512.0,71.12,71.37,71.11,71.15,23512.0
2017-09-14 15:50:00,71.2,71.31,71.09,71.22,48819.0,71.2,71.31,71.09,71.22,48819.0
2017-09-15 09:30:00,72.04,73.16,71.8,72.88,113737.0,72.04,73.16,71.8,72.88,113737.0
2017-09-15 09:40:00,72.82,73.85,72.81,73.79,69125.0,72.82,73.85,72.81,73.79,69125.0
2017-09-15 09:50:00,73.77,74.39,73.52,73.85,62047.0,73.77,74.39,73.52,73.85,62047.0
2017-09-15 10:00:00,73.86,73.87,73.32,73.65,25117.0,73.86,73.87,73.32,73.65,25117.0
2017-09-15 10:10:00,73.72,74.32,73.64,74.22,33570.0,73.72,74.32,73.64,74.22,33570.0
2017-09-15 10:20:00,74.22,74.8,73.94,74.59,62909.0,74.22,74.8,73.94,74.59,62909.0
2017-09-15 10:30:00,74.62,74.93,74.4,74.85,75062.0,74.62,74.93,74.4,74.85,75062.0
2017-09-15 10:40:00,74.85,74.85,74.07,74.52,59551.0,74.85,74.85,74.07,74.52,59551.0
2017-09-15 10:50:00,74.68,74.68,73.11,73.39,53324.0,74.68,74.68,73.11,73.39,53324.0
2017-09-15 11:00:00,73.34,73.91,73.27,73.81,18287.0,73.34,73.91,73.27,73.81,18287.0
2017-09-15 11:10:00,73.79,73.8,72.72,73.12,44845.0,73.79,73.8,72.72,73.12,44845.0
2017-09-15 11:20:00,73.09,73.7,73.09,73.57,17040.0,73.09,73.7,73.09,73.57,17040.0
2017-09-15 11:30:00,73.62,73.75,73.28,73.53,25044.0,73.62,73.75,73.28,73.53,25044.0
2017-09-15 11:40:00,73.64,73.87,73.6,73.61,34142.0,73.64,73.87,73.6,73.61,34142.0
2017-09-15 11:50:00,73.6,73.8,73.46,73.66,14300.0,73.6,73.8,73.46,73.66,14300.0
2017-09-15 12:00:00,73.59,73.72,73.56,73.62,9548.0,73.59,73.72,73.56,73.62,9548.0
2017-09-15 12:10:00,73.67,73.78,73.11,73.78,11029.0,73.67,73.78,73.11,73.78,11029.0
2017-09-15 12:20:00,73.78,73.78,73.26,73.45,19704.0,73.78,73.78,73.26,73.45,19704.0
2017-09-15 12:30:00,73.42,73.82,73.38,73.71,15131.0,73.42,73.82,73.38,73.71,15131.0
2017-09-15 12:40:00,73.64,73.87,73.42,73.87,19045.0,73.64,73.87,73.42,73.87,19045.0
2017-09-15 12:50:00,73.8,73.93,73.69,73.78,17790.0,73.8,73.93,73.69,73.78,17790.0
2017-09-15 13:00:00,73.9,73.99,73.64,73.73,27310.0,73.9,73.99,73.64,73.73,27310.0
2017-09-15 13:10:00,73.77,74.09,73.77,74.09,11822.0,73.77,74.09,73.77,74.09,11822.0
2017-09-15 13:20:00,74.08,74.5,73.96,74.31,18250.0,74.08,74.5,73.96,74.31,18250.0
2017-09-15 13:30:00,74.27,74.46,74.15,74.22,20785.0,74.27,74.46,74.15,74.22,20785.0
2017-09-15 13:40:00,74.15,74.25,74.05,74.14,15410.0,74.15,74.25,74.05,74.14,15410.0
2017-09-15 13:50:00,74.14,74.14,73.71,73.73,10157.0,74.14,74.14,73.71,73.73,10157.0
2017-09-15 14:00:00,73.75,73.85,73.67,73.81,18346.0,73.75,73.85,73.67,73.81,18346.0
2017-09-15 14:10:00,73.85,74.01,73.8,73.86,28840.0,73.85,74.01,73.8,73.86,28840.0
2017-09-15 14:20:00,73.91,73.96,73.61,73.63,21252.0,73.91,73.96,73.61,73.63,21252.0
2017-09-15 14:30:00,73.63,73.67,73.48,73.55,21357.0,73.63,73.67,73.48,73.55,21357.0
2017-09-15 14:40:00,73.57,73.82,73.54,73.79,24171.0,73.57,73.82,73.54,73.79,24171.0
2017-09-15 14:50:00,73.8,73.96,73.76,73.89,20760.0,73.8,73.96,73.76,73.89,20760.0
2017-09-15 15:00:00,73.88,74.1,73.87,74.04,22847.0,73.88,74.1,73.87,74.04,22847.0
2017-09-15 15:10:00,74.04,74.08,73.7,73.81,25111.0,74.04,74.08,73.7,73.81,25111.0
2017-09-15 15:20:00,73.82,73.82,73.64,73.64,24169.0,73.82,73.82,73.64,73.64,24169.0
2017-09-15 15:30:00,73.67,73.82,73.64,73.79,38804.0,73.67,73.82,73.64,73.79,38804.0
2017-09-15 15:40:00,73.78,73.82,73.43,73.48,69693.0,73.78,73.82,73.43,73.48,69693.0
2017-09-15 15:50:00,73.5,73.67,73.27,73.3,201630.0,73.5,73.67,73.27,73.3,201630.0
2017-09-18 09:30:00,74.31,74.46,73.3,74.15,45432.0,74.31,74.46,73.3,74.15,45432.0
2017-09-18 09:40:00,74.2,74.2,73.45,73.75,32548.0,74.2,74.2,73.45,73.75,32548.0
2017-09-18 09:50:00,73.7,73.92,73.4,73.52,25256.0,73.7,73.92,73.4,73.52,25256.0
2017-09-18 10:00:00,73.51,73.68,73.17,73.33,14916.0,73.51,73.68,73.17,73.33,14916.0
2017-09-18 10:10:00,73.23,73.25,72.7,73.25,21031.0,73.23,73.25,72.7,73.25,21031.0
2017-09-18 10:20:00,73.19,73.23,72.83,73.04,13790.0,73.19,73.23,72.83,73.04,13790.0
2017-09-18 10:30:00,73.05,73.34,72.96,72.96,11156.0,73.05,73.34,72.96,72.96,11156.0
2017-09-18 10:40:00,73.0,73.13,72.71,72.83,14718.0,73.0,73.13,72.71,72.83,14718.0
2017-09-18 10:50:00,72.93,72.93,72.75,72.93,10048.0,72.93,72.93,72.75,72.93,10048.0
2017-09-18 11:00:00,72.9,73.55,72.86,72.93,24855.0,72.9,73.55,72.86,72.93,24855.0
2017-09-18 11:10:00,73.01,73.55,72.91,73.52,36937.0,73.01,73.55,72.91,73.52,36937.0
2017-09-18 11:20:00,73.52,73.7,73.23,73.7,18950.0,73.52,73.7,73.23,73.7,18950.0
2017-09-18 11:30:00,73.7,73.74,73.35,73.54,29771.0,73.7,73.74,73.35,73.54,29771.0
2017-09-18 11:40:00,73.53,73.66,73.3,73.43,9990.0,73.53,73.66,73.3,73.43,9990.0
2017-09-18 11:50:00,73.42,73.46,73.15,73.31,19447.0,73.42,73.46,73.15,73.31,19447.0
2017-09-18 12:00:00,73.35,73.52,73.26,73.41,12775.0,73.35,73.52,73.26,73.41,12775.0
2017-09-18 12:10:00,73.33,73.36,73.09,73.13,12500.0,73.33,73.36,73.09,73.13,12500.0
2017-09-18 12:20:00,73.1,73.14,72.95,73.03,8354.0,73.1,73.14,72.95,73.03,8354.0
2017-09-18 12:30:00,73.02,73.04,72.68,72.73,13559.0,73.02,73.04,72.68,72.73,13559.0
2017-09-18 12:40:00,72.7,72.96,72.63,72.9,7630.0,72.7,72.96,72.63,72.9,7630.0
2017-09-18 12:50:00,72.88,72.97,72.86,72.88,5299.0,72.88,72.97,72.86,72.88,5299.0
2017-09-18 13:00:00,72.91,72.95,72.83,72.85,5840.0,72.91,72.95,72.83,72.85,5840.0
2017-09-18 13:10:00,72.75,72.85,72.63,72.7,5019.0,72.75,72.85,72.63,72.7,5019.0
2017-09-18 13:20:00,72.7,72.9,72.62,72.84,14562.0,72.7,72.9,72.62,72.84,14562.0
2017-09-18 13:30:00,72.83,72.88,72.74,72.74,7678.0,72.83,72.88,72.74,72.74,7678.0
2017-09-18 13:40:00,72.75,73.13,72.72,73.11,12387.0,72.75,73.13,72.72,73.11,12387.0
2017-09-18 13:50:00,73.17,73.32,73.0,73.24,14783.0,73.17,73.32,73.0,73.24,14783.0
2017-09-18 14:00:00,73.27,73.5,73.26,73.39,12518.0,73.27,73.5,73.26,73.39,12518.0
2017-09-18 14:10:00,73.46,73.46,72.83,73.12,18669.0,73.46,73.46,72.83,73.12,18669.0
2017-09-18 14:20:00,73.1,73.21,72.83,73.0,29122.0,73.1,73.21,72.83,73.0,29122.0
2017-09-18 14:30:00,72.94,73.06,72.75,72.81,24287.0,72.94,73.06,72.75,72.81,24287.0
2017-09-18 14:40:00,72.91,72.93,72.42,72.45,21668.0,72.91,72.93,72.42,72.45,21668.0
2017-09-18 14:50:00,72.41,72.76,72.41,72.58,25173.0,72.41,72.76,72.41,72.58,25173.0
2017-09-18 15:00:00,72.56,72.7,72.45,72.64,33609.0,72.56,72.7,72.45,72.64,33609.0
2017-09-18 15:10:00,72.64,72.82,72.62,72.81,8765.0,72.64,72.82,72.62,72.81,8765.0
2017-09-18 15:20:00,72.81,72.82,72.72,72.74,9600.0,72.81,72.82,72.72,72.74,9600.0
2017-09-18 15:30:00,72.75,72.75,72.5,72.6,16265.0,72.75,72.75,72.5,72.6,16265.0
2017-09-18 15:40:00,72.57,72.59,72.26,72.31,30180.0,72.57,72.59,72.26,72.31,30180.0
2017-09-18 15:50:00,72.34,72.38,72.06,72.2,95071.0,72.34,72.38,72.06,72.2,95071.0
2017-09-19 09:30:00,72.45,73.25,72.27,72.83,25079.0,72.45,73.25,72.27,72.83,25079.0
2017-09-19 09:40:00,72.96,73.18,72.6,72.63,9963.0,72.96,73.18,72.6,72.63,9963.0
2017-09-19 09:50:00,72.7,72.81,72.58,72.75,3947.0,72.7,72.81,72.58,72.75,3947.0
2017-09-19 10:00:00,72.76,73.45,72.72,73.44,37243.0,72.76,73.45,72.72,73.44,37243.0
2017-09-19 10:10:00,73.36,73.4,73.09,73.4,23238.0,73.36,73.4,73.09,73.4,23238.0
2017-09-19 10:20:00,73.3,73.84,73.2,73.7,28924.0,73.3,73.84,73.2,73.7,28924.0
2017-09-19 10:30:00,73.67,73.68,73.05,73.31,15422.0,73.67,73.68,73.05,73.31,15422.0
2017-09-19 10:40:00,73.33,73.47,73.07,73.4,32568.0,73.33,73.47,73.07,73.4,32568.0
2017-09-19 10:50:00,73.37,73.57,73.14,73.49,12292.0,73.37,73.57,73.14,73.49,12292.0
2017-09-19 11:00:00,73.55,73.59,73.0,73.09,16928.0,73.55,73.59,73.0,73.09,16928.0
2017-09-19 11:10:00,73.1,73.14,72.7,72.7,16215.0,73.1,73.14,72.7,72.7,16215.0
2017-09-19 11:20:00,72.73,72.96,72.51,72.72,11756.0,72.73,72.96,72.51,72.72,11756.0
2017-09-19 11:30:00,72.7,72.78,72.48,72.58,7600.0,72.7,72.78,72.48,72.58,7600.0
2017-09-19 11:40:00,72.61,72.98,72.61,72.92,13842.0,72.61,72.98,72.61,72.92,13842.0
2017-09-19 11:50:00,72.89,73.25,72.89,72.99,8341.0,72.89,73.25,72.89,72.99,8341.0
2017-09-19 12:00:00,73.07,73.42,73.07,73.2,23504.0,73.07,73.42,73.07,73.2,23504.0
2017-09-19 12:10:00,73.21,73.25,73.0,73.0,23393.0,73.21,73.25,73.0,73.0,23393.0
2017-09-19 12:20:00,72.99,73.29,72.9,73.23,20724.0,72.99,73.29,72.9,73.23,20724.0
2017-09-19 12:30:00,73.23,73.59,73.23,73.43,13422.0,73.23,73.59,73.23,73.43,13422.0
2017-09-19 12:40:00,73.48,73.68,73.3,73.46,9826.0,73.48,73.68,73.3,73.46,9826.0
2017-09-19 12:50:00,73.55,73.75,73.45,73.72,8322.0,73.55,73.75,73.45,73.72,8322.0
2017-09-19 13:00:00,73.68,73.97,73.68,73.87,16311.0,73.68,73.97,73.68,73.87,16311.0
2017-09-19 13:10:00,73.89,74.34,73.89,74.23,31088.0,73.89,74.34,73.89,74.23,31088.0
2017-09-19 13:20:00,74.22,74.4,74.04,74.12,8558.0,74.22,74.4,74.04,74.12,8558.0
2017-09-19 13:30:00,74.07,74.34,74.07,74.32,4434.0,74.07,74.34,74.07,74.32,4434.0
2017-09-19 13:40:00,74.32,74.75,74.29,74.72,24012.0,74.32,74.75,74.29,74.72,24012.0
2017-09-19 13:50:00,74.72,74.72,74.33,74.33,11701.0,74.72,74.72,74.33,74.33,11701.0
2017-09-19 14:00:00,74.34,74.58,74.34,74.5,9086.0,74.34,74.58,74.34,74.5,9086.0
2017-09-19 14:10:00,74.48,74.48,74.26,74.38,5804.0,74.48,74.48,74.26,74.38,5804.0
2017-09-19 14:20:00,74.39,74.44,74.22,74.22,5936.0,74.39,74.44,74.22,74.22,5936.0
2017-09-19 14:30:00,74.24,74.24,74.0,74.06,5816.0,74.24,74.24,74.0,74.06,5816.0
2017-09-19 14:40:00,74.08,74.08,73.87,73.87,4715.0,74.08,74.08,73.87,73.87,4715.0
2017-09-19 14:50:00,73.91,74.0,73.66,73.88,7267.0,73.91,74.0,73.66,73.88,7267.0
2017-09-19 15:00:00,73.89,74.05,73.72,74.05,11092.0,73.89,74.05,73.72,74.05,11092.0
2017-09-19 15:10:00,74.0,74.17,73.99,74.09,7335.0,74.0,74.17,73.99,74.09,7335.0
2017-09-19 15:20:00,74.14,74.14,73.9,74.12,11300.0,74.14,74.14,73.9,74.12,11300.0
2017-09-19 15:30:00,74.12,74.27,74.02,74.27,25192.0,74.12,74.27,74.02,74.27,25192.0
2017-09-19 15:40:00,74.26,74.45,74.16,74.32,33834.0,74.26,74.45,74.16,74.32,33834.0
2017-09-19 15:50:00,74.37,74.64,74.02,74.12,112887.0,74.37,74.64,74.02,74.12,112887.0
2017-09-20 09:30:00,73.43,74.09,73.13,73.54,21240.0,73.43,74.09,73.13,73.54,21240.0
2017-09-20 09:40:00,73.59,73.67,72.84,72.84,65250.0,73.59,73.67,72.84,72.84,65250.0
2017-09-20 09:50:00,72.84,73.3,72.6,72.6,22224.0,72.84,73.3,72.6,72.6,22224.0
2017-09-20 10:00:00,72.76,73.54,72.62,73.07,9919.0,72.76,73.54,72.62,73.07,9919.0
2017-09-20 10:10:00,73.03,73.32,72.77,73.3,19642.0,73.03,73.32,72.77,73.3,19642.0
2017-09-20 10:20:00,73.3,73.3,72.93,73.15,30947.0,73.3,73.3,72.93,73.15,30947.0
2017-09-20 10:30:00,73.14,73.24,72.75,72.78,30199.0,73.14,73.24,72.75,72.78,30199.0
2017-09-20 10:40:00,72.79,72.79,72.27,72.56,29926.0,72.79,72.79,72.27,72.56,29926.0
2017-09-20 10:50:00,72.6,72.89,72.42,72.63,17123.0,72.6,72.89,72.42,72.63,17123.0
2017-09-20 11:00:00,72.56,72.66,72.31,72.48,20432.0,72.56,72.66,72.31,72.48,20432.0
2017-09-20 11:10:00,72.45,72.55,72.16,72.41,42859.0,72.45,72.55,72.16,72.41,42859.0
2017-09-20 11:20:00,72.4,72.49,72.3,72.44,23007.0,72.4,72.49,72.3,72.44,23007.0
2017-09-20 11:30:00,72.42,72.95,72.36,72.72,22802.0,72.42,72.95,72.36,72.72,22802.0
2017-09-20 11:40:00,72.81,73.0,72.66,73.0,12208.0,72.81,73.0,72.66,73.0,12208.0
2017-09-20 11:50:00,72.97,72.99,72.46,72.61,9171.0,72.97,72.99,72.46,72.61,9171.0
2017-09-20 12:00:00,72.63,72.78,72.57,72.68,5656.0,72.63,72.78,72.57,72.68,5656.0
2017-09-20 12:10:00,72.57,72.94,72.54,72.83,13848.0,72.57,72.94,72.54,72.83,13848.0
2017-09-20 12:20:00,72.78,72.96,72.7,72.85,18101.0,72.78,72.96,72.7,72.85,18101.0
2017-09-20 12:30:00,72.83,72.85,72.56,72.66,12925.0,72.83,72.85,72.56,72.66,12925.0
2017-09-20 12:40:00,72.66,72.86,72.57,72.57,5993.0,72.66,72.86,72.57,72.57,5993.0
2017-09-20 12:50:00,72.57,72.7,72.35,72.36,5901.0,72.57,72.7,72.35,72.36,5901.0
2017-09-20 13:00:00,72.43,72.47,72.24,72.36,12048.0,72.43,72.47,72.24,72.36,12048.0
2017-09-20 13:10:00,72.35,72.46,72.24,72.36,8804.0,72.35,72.46,72.24,72.36,8804.0
2017-09-20 13:20:00,72.33,72.53,72.29,72.51,6251.0,72.33,72.53,72.29,72.51,6251.0
2017-09-20 13:30:00,72.45,72.7,72.39,72.53,19344.0,72.45,72.7,72.39,72.53,19344.0
2017-09-20 13:40:00,72.48,72.48,72.21,72.39,12894.0,72.48,72.48,72.21,72.39,12894.0
2017-09-20 13:50:00,72.35,72.55,72.3,72.55,7404.0,72.35,72.55,72.3,72.55,7404.0
2017-09-20 14:00:00,72.6,72.79,72.45,72.66,16959.0,72.6,72.79,72.45,72.66,16959.0
2017-09-20 14:10:00,72.7,72.91,72.55,72.57,8755.0,72.7,72.91,72.55,72.57,8755.0
2017-09-20 14:20:00,72.46,72.54,72.2,72.48,15410.0,72.46,72.54,72.2,72.48,15410.0
2017-09-20 14:30:00,72.48,72.86,72.46,72.77,11866.0,72.48,72.86,72.46,72.77,11866.0
2017-09-20 14:40:00,72.81,73.08,72.75,73.08,8067.0,72.81,73.08,72.75,73.08,8067.0
2017-09-20 14:50:00,73.08,73.61,73.08,73.49,29772.0,73.08,73.61,73.08,73.49,29772.0
2017-09-20 15:00:00,73.5,73.69,73.24,73.24,12497.0,73.5,73.69,73.24,73.24,12497.0
2017-09-20 15:10:00,73.17,73.24,72.92,73.14,14791.0,73.17,73.24,72.92,73.14,14791.0
2017-09-20 15:20:00,73.16,73.28,73.0,73.12,18799.0,73.16,73.28,73.0,73.12,18799.0
2017-09-20 15:30:00,73.03,73.41,72.98,73.41,23928.0,73.03,73.41,72.98,73.41,23928.0
2017-09-20 15:40:00,73.4,73.41,73.0,73.12,18901.0,73.4,73.41,73.0,73.12,18901.0
2017-09-20 15:50:00,73.12,73.5,73.12,73.47,67326.0,73.12,73.5,73.12,73.47,67326.0
2017-09-21 09:30:00,73.43,73.7,73.19,73.45,14264.0,73.43,73.7,73.19,73.45,14264.0
2017-09-21 09:40:00,73.29,73.62,73.16,73.35,6984.0,73.29,73.62,73.16,73.35,6984.0
2017-09-21 09:50:00,73.47,73.47,73.17,73.28,3000.0,73.47,73.47,73.17,73.28,3000.0
2017-09-21 10:00:00,73.34,74.0,73.26,73.92,11553.0,73.34,74.0,73.26,73.92,11553.0
2017-09-21 10:10:00,73.8,74.02,73.69,73.97,10301.0,73.8,74.02,73.69,73.97,10301.0
2017-09-21 10:20:00,73.92,73.97,73.54,73.59,7458.0,73.92,73.97,73.54,73.59,7458.0
2017-09-21 10:30:00,73.71,73.85,73.51,73.7,4050.0,73.71,73.85,73.51,73.7,4050.0
2017-09-21 10:40:00,73.82,74.11,73.7,74.05,8117.0,73.82,74.11,73.7,74.05,8117.0
2017-09-21 10:50:00,73.99,74.0,73.55,73.55,22940.0,73.99,74.0,73.55,73.55,22940.0
2017-09-21 11:00:00,73.68,74.12,73.55,74.06,21659.0,73.68,74.12,73.55,74.06,21659.0
2017-09-21 11:10:00,74.05,74.07,73.56,73.61,16492.0,74.05,74.07,73.56,73.61,16492.0
2017-09-21 11:20:00,73.56,73.7,73.34,73.54,6729.0,73.56,73.7,73.34,73.54,6729.0
2017-09-21 11:30:00,73.65,73.65,73.07,73.53,14266.0,73.65,73.65,73.07,73.53,14266.0
2017-09-21 11:40:00,73.57,73.57,73.22,73.22,2281.0,73.57,73.57,73.22,73.22,2281.0
2017-09-21 11:50:00,73.22,73.36,73.02,73.05,9263.0,73.22,73.36,73.02,73.05,9263.0
2017-09-21 12:00:00,73.2,73.21,72.61,72.78,13467.0,73.2,73.21,72.61,72.78,13467.0
2017-09-21 12:10:00,72.78,72.9,72.64,72.71,8747.0,72.78,72.9,72.64,72.71,8747.0
2017-09-21 12:20:00,72.72,72.88,72.66,72.66,5000.0,72.72,72.88,72.66,72.66,5000.0
2017-09-21 12:30:00,72.61,73.08,72.56,72.92,9863.0,72.61,73.08,72.56,72.92,9863.0
2017-09-21 12:40:00,72.86,73.0,72.49,72.53,5950.0,72.86,73.0,72.49,72.53,5950.0
2017-09-21 12:50:00,72.56,72.73,72.45,72.65,4051.0,72.56,72.73,72.45,72.65,4051.0
2017-09-21 13:00:00,72.63,72.63,72.3,72.46,6463.0,72.63,72.63,72.3,72.46,6463.0
2017-09-21 13:10:00,72.35,72.35,71.91,71.95,17444.0,72.35,72.35,71.91,71.95,17444.0
2017-09-21 13:20:00,71.98,72.3,71.81,72.0,59830.0,71.98,72.3,71.81,72.0,59830.0
2017-09-21 13:30:00,72.17,72.17,72.02,72.1,3200.0,72.17,72.17,72.02,72.1,3200.0
2017-09-21 13:40:00,72.13,72.71,72.13,72.38,14342.0,72.13,72.71,72.13,72.38,14342.0
2017-09-21 13:50:00,72.33,72.86,72.25,72.73,10279.0,72.33,72.86,72.25,72.73,10279.0
2017-09-21 14:00:00,72.66,72.93,72.65,72.81,6678.0,72.66,72.93,72.65,72.81,6678.0
2017-09-21 14:10:00,72.79,72.94,72.71,72.85,15583.0,72.79,72.94,72.71,72.85,15583.0
2017-09-21 14:20:00,72.85,73.39,72.85,73.17,15268.0,72.85,73.39,72.85,73.17,15268.0
2017-09-21 14:30:00,73.19,73.21,72.82,72.98,15758.0,73.19,73.21,72.82,72.98,15758.0
2017-09-21 14:40:00,73.0,73.22,72.98,73.06,8404.0,73.0,73.22,72.98,73.06,8404.0
2017-09-21 14:50:00,73.08,73.37,73.05,73.25,18242.0,73.08,73.37,73.05,73.25,18242.0
2017-09-21 15:00:00,73.24,73.24,73.01,73.08,6967.0,73.24,73.24,73.01,73.08,6967.0
2017-09-21 15:10:00,72.98,73.08,72.71,72.77,5557.0,72.98,73.08,72.71,72.77,5557.0
2017-09-21 15:20:00,72.75,72.87,72.69,72.77,5000.0,72.75,72.87,72.69,72.77,5000.0
2017-09-21 15:30:00,72.74,72.89,72.71,72.88,11407.0,72.74,72.89,72.71,72.88,11407.0
2017-09-21 15:40:00,72.86,72.94,72.86,72.9,15960.0,72.86,72.94,72.86,72.9,15960.0
2017-09-21 15:50:00,72.9,72.98,72.67,72.79,72483.0,72.9,72.98,72.67,72.79,72483.0
2017-09-22 09:30:00,72.8,73.27,72.25,72.48,9142.0,72.8,73.27,72.25,72.48,9142.0
2017-09-22 09:40:00,72.43,72.78,72.35,72.63,6066.0,72.43,72.78,72.35,72.63,6066.0
2017-09-22 09:50:00,72.44,72.64,72.39,72.51,7350.0,72.44,72.64,72.39,72.51,7350.0
2017-09-22 10:00:00,72.45,72.9,72.41,72.88,14540.0,72.45,72.9,72.41,72.88,14540.0
2017-09-22 10:10:00,72.88,73.18,72.81,73.09,10593.0,72.88,73.18,72.81,73.09,10593.0
2017-09-22 10:20:00,73.07,73.09,72.66,72.73,21649.0,73.07,73.09,72.66,72.73,21649.0
2017-09-22 10:30:00,72.77,72.79,72.24,72.27,11521.0,72.77,72.79,72.24,72.27,11521.0
2017-09-22 10:40:00,72.33,72.87,72.22,72.67,22181.0,72.33,72.87,72.22,72.67,22181.0
2017-09-22 10:50:00,72.63,72.84,72.57,72.82,17777.0,72.63,72.84,72.57,72.82,17777.0
2017-09-22 11:00:00,72.8,73.05,72.64,72.7,19009.0,72.8,73.05,72.64,72.7,19009.0
2017-09-22 11:10:00,72.69,72.79,72.61,72.64,40150.0,72.69,72.79,72.61,72.64,40150.0
2017-09-22 11:20:00,72.75,72.96,72.68,72.96,25084.0,72.75,72.96,72.68,72.96,25084.0
2017-09-22 11:30:00,72.95,73.03,72.2,72.25,38813.0,72.95,73.03,72.2,72.25,38813.0
2017-09-22 11:40:00,72.29,72.29,71.51,71.93,67053.0,72.29,72.29,71.51,71.93,67053.0
2017-09-22 11:50:00,71.99,72.23,71.65,71.65,21704.0,71.99,72.23,71.65,71.65,21704.0
2017-09-22 12:00:00,71.65,71.69,71.42,71.44,16562.0,71.65,71.69,71.42,71.44,16562.0
2017-09-22 12:10:00,71.47,71.83,71.33,71.4,30147.0,71.47,71.83,71.33,71.4,30147.0
2017-09-22 12:20:00,71.39,71.89,71.39,71.69,23730.0,71.39,71.89,71.39,71.69,23730.0
2017-09-22 12:30:00,71.72,72.06,71.58,71.95,18269.0,71.72,72.06,71.58,71.95,18269.0
2017-09-22 12:40:00,71.98,72.16,71.9,72.16,15099.0,71.98,72.16,71.9,72.16,15099.0
2017-09-22 12:50:00,72.1,72.31,72.1,72.1,18210.0,72.1,72.31,72.1,72.1,18210.0
2017-09-22 13:00:00,72.13,72.24,72.04,72.07,8983.0,72.13,72.24,72.04,72.07,8983.0
2017-09-22 13:10:00,72.06,72.06,71.55,71.81,9648.0,72.06,72.06,71.55,71.81,9648.0
2017-09-22 13:20:00,71.84,71.99,71.68,71.75,15730.0,71.84,71.99,71.68,71.75,15730.0
2017-09-22 13:30:00,71.76,71.96,71.76,71.87,10921.0,71.76,71.96,71.76,71.87,10921.0
2017-09-22 13:40:00,71.82,72.12,71.78,71.84,9283.0,71.82,72.12,71.78,71.84,9283.0
2017-09-22 13:50:00,71.83,72.05,71.8,71.93,22370.0,71.83,72.05,71.8,71.93,22370.0
2017-09-22 14:00:00,71.86,71.93,71.76,71.83,6216.0,71.86,71.93,71.76,71.83,6216.0
2017-09-22 14:10:00,71.83,72.16,71.82,72.13,6964.0,71.83,72.16,71.82,72.13,6964.0
2017-09-22 14:20:00,72.13,72.36,72.06,72.33,11186.0,72.13,72.36,72.06,72.33,11186.0
2017-09-22 14:30:00,72.34,72.84,72.3,72.84,13786.0,72.34,72.84,72.3,72.84,13786.0
2017-09-22 14:40:00,72.76,72.9,72.65,72.89,16796.0,72.76,72.9,72.65,72.89,16796.0
2017-09-22 14:50:00,72.88,72.94,72.41,72.53,24487.0,72.88,72.94,72.41,72.53,24487.0
2017-09-22 15:00:00,72.56,72.56,72.12,72.22,4400.0,72.56,72.56,72.12,72.22,4400.0
2017-09-22 15:10:00,72.14,72.52,72.14,72.32,9842.0,72.14,72.52,72.14,72.32,9842.0
2017-09-22 15:20:00,72.32,72.39,72.26,72.27,9501.0,72.32,72.39,72.26,72.27,9501.0
2017-09-22 15:30:00,72.33,72.43,72.19,72.25,17798.0,72.33,72.43,72.19,72.25,17798.0
2017-09-22 15:40:00,72.26,72.3,72.09,72.2,26091.0,72.26,72.3,72.09,72.2,26091.0
2017-09-22 15:50:00,72.21,72.28,72.14,72.22,76071.0,72.21,72.28,72.14,72.22,76071.0
2017-09-25 09:30:00,72.5,73.04,72.03,72.39,22492.0,72.5,73.04,72.03,72.39,22492.0
2017-09-25 09:40:00,72.39,72.92,72.0,72.02,14790.0,72.39,72.92,72.0,72.02,14790.0
2017-09-25 09:50:00,72.04,72.11,71.55,71.81,16149.0,72.04,72.11,71.55,71.81,16149.0
2017-09-25 10:00:00,71.77,71.98,71.18,71.98,26828.0,71.77,71.98,71.18,71.98,26828.0
2017-09-25 10:10:00,71.93,71.94,71.09,71.64,14230.0,71.93,71.94,71.09,71.64,14230.0
2017-09-25 10:20:00,71.7,72.16,71.47,71.7,18882.0,71.7,72.16,71.47,71.7,18882.0
2017-09-25 10:30:00,71.6,72.17,71.43,72.12,22261.0,71.6,72.17,71.43,72.12,22261.0
2017-09-25 10:40:00,72.1,72.28,71.56,71.56,19838.0,72.1,72.28,71.56,71.56,19838.0
2017-09-25 10:50:00,71.48,71.85,71.31,71.57,25844.0,71.48,71.85,71.31,71.57,25844.0
2017-09-25 11:00:00,71.54,71.98,71.48,71.91,33124.0,71.54,71.98,71.48,71.91,33124.0
2017-09-25 11:10:00,71.87,72.63,71.71,72.54,28384.0,71.87,72.63,71.71,72.54,28384.0
2017-09-25 11:20:00,72.59,72.66,72.36,72.55,29970.0,72.59,72.66,72.36,72.55,29970.0
2017-09-25 11:30:00,72.55,72.64,72.13,72.34,22565.0,72.55,72.64,72.13,72.34,22565.0
2017-09-25 11:40:00,72.34,72.44,72.04,72.32,34537.0,72.34,72.44,72.04,72.32,34537.0
2017-09-25 11:50:00,72.31,72.59,72.24,72.35,46047.0,72.31,72.59,72.24,72.35,46047.0
2017-09-25 12:00:00,72.37,72.59,72.33,72.47,26202.0,72.37,72.59,72.33,72.47,26202.0
2017-09-25 12:10:00,72.48,72.48,71.89,71.89,17672.0,72.48,72.48,71.89,71.89,17672.0
2017-09-25 12:20:00,71.86,71.99,71.61,71.87,17726.0,71.86,71.99,71.61,71.87,17726.0
2017-09-25 12:30:00,71.95,71.97,71.6,71.88,12904.0,71.95,71.97,71.6,71.88,12904.0
2017-09-25 12:40:00,71.82,72.05,71.69,71.94,14572.0,71.82,72.05,71.69,71.94,14572.0
2017-09-25 12:50:00,72.01,72.13,71.85,72.0,12153.0,72.01,72.13,71.85,72.0,12153.0
2017-09-25 13:00:00,71.99,71.99,71.6,71.75,13037.0,71.99,71.99,71.6,71.75,13037.0
2017-09-25 13:10:00,71.71,71.81,71.49,71.65,23094.0,71.71,71.81,71.49,71.65,23094.0
2017-09-25 13:20:00,71.64,72.1,71.55,71.99,17608.0,71.64,72.1,71.55,71.99,17608.0
2017-09-25 13:30:00,71.99,72.28,71.91,71.91,17034.0,71.99,72.28,71.91,71.91,17034.0
2017-09-25 13:40:00,71.94,72.51,71.84,72.48,18238.0,71.94,72.51,71.84,72.48,18238.0
2017-09-25 13:50:00,72.42,72.72,72.35,72.57,36174.0,72.42,72.72,72.35,72.57,36174.0
2017-09-25 14:00:00,72.54,72.6,72.0,72.28,32895.0,72.54,72.6,72.0,72.28,32895.0
2017-09-25 14:10:00,72.27,72.47,72.06,72.26,41162.0,72.27,72.47,72.06,72.26,41162.0
2017-09-25 14:20:00,72.19,72.46,72.13,72.43,24099.0,72.19,72.46,72.13,72.43,24099.0
2017-09-25 14:30:00,72.39,72.5,72.22,72.29,25666.0,72.39,72.5,72.22,72.29,25666.0
2017-09-25 14:40:00,72.33,72.47,71.95,72.06,14039.0,72.33,72.47,71.95,72.06,14039.0
2017-09-25 14:50:00,72.02,72.03,71.62,71.75,16459.0,72.02,72.03,71.62,71.75,16459.0
2017-09-25 15:00:00,71.7,71.97,71.6,71.86,18925.0,71.7,71.97,71.6,71.86,18925.0
2017-09-25 15:10:00,71.91,71.91,71.63,71.65,20035.0,71.91,71.91,71.63,71.65,20035.0
2017-09-25 15:20:00,71.71,71.86,71.63,71.63,18635.0,71.71,71.86,71.63,71.63,18635.0
2017-09-25 15:30:00,71.64,71.74,71.52,71.64,26763.0,71.64,71.74,71.52,71.64,26763.0
2017-09-25 15:40:00,71.67,71.81,71.59,71.66,31558.0,71.67,71.81,71.59,71.66,31558.0
2017-09-25 15:50:00,71.67,71.68,71.45,71.63,66102.0,71.67,71.68,71.45,71.63,66102.0
2017-09-26 09:30:00,73.7,75.3,73.25,75.12,110310.0,73.7,75.3,73.25,75.12,110310.0
2017-09-26 09:40:00,75.26,75.45,74.04,74.12,110262.0,75.26,75.45,74.04,74.12,110262.0
2017-09-26 09:50:00,74.2,74.58,73.64,73.86,56722.0,74.2,74.58,73.64,73.86,56722.0
2017-09-26 10:00:00,74.01,74.31,73.46,74.02,52376.0,74.01,74.31,73.46,74.02,52376.0
2017-09-26 10:10:00,73.91,74.11,73.53,73.61,19695.0,73.91,74.11,73.53,73.61,19695.0
2017-09-26 10:20:00,73.63,73.72,73.03,73.14,15113.0,73.63,73.72,73.03,73.14,15113.0
2017-09-26 10:30:00,73.14,73.34,72.71,72.84,18906.0,73.14,73.34,72.71,72.84,18906.0
2017-09-26 10:40:00,72.72,72.96,72.69,72.83,15614.0,72.72,72.96,72.69,72.83,15614.0
2017-09-26 10:50:00,72.84,73.32,72.82,73.17,35210.0,72.84,73.32,72.82,73.17,35210.0
2017-09-26 11:00:00,73.19,73.2,72.78,72.84,30006.0,73.19,73.2,72.78,72.84,30006.0
2017-09-26 11:10:00,72.84,73.11,72.39,72.78,69966.0,72.84,73.11,72.39,72.78,69966.0
2017-09-26 11:20:00,72.78,72.99,72.55,72.8,30539.0,72.78,72.99,72.55,72.8,30539.0
2017-09-26 11:30:00,72.8,72.96,72.54,72.79,46550.0,72.8,72.96,72.54,72.79,46550.0
2017-09-26 11:40:00,72.81,73.11,72.72,72.92,12627.0,72.81,73.11,72.72,72.92,12627.0
2017-09-26 11:50:00,72.92,73.06,72.73,72.9,32819.0,72.92,73.06,72.73,72.9,32819.0
2017-09-26 12:00:00,72.97,72.97,72.65,72.83,8968.0,72.97,72.97,72.65,72.83,8968.0
2017-09-26 12:10:00,72.89,72.92,72.44,72.44,11795.0,72.89,72.92,72.44,72.44,11795.0
2017-09-26 12:20:00,72.39,72.53,71.81,71.81,17507.0,72.39,72.53,71.81,71.81,17507.0
2017-09-26 12:30:00,71.78,72.3,71.71,72.16,22649.0,71.78,72.3,71.71,72.16,22649.0
2017-09-26 12:40:00,72.11,72.11,71.8,71.92,8479.0,72.11,72.11,71.8,71.92,8479.0
2017-09-26 12:50:00,71.91,72.22,71.84,72.0,35558.0,71.91,72.22,71.84,72.0,35558.0
2017-09-26 13:00:00,72.11,72.26,71.86,72.02,33935.0,72.11,72.26,71.86,72.02,33935.0
2017-09-26 13:10:00,71.96,71.96,71.7,71.82,12282.0,71.96,71.96,71.7,71.82,12282.0
2017-09-26 13:20:00,71.83,71.86,71.61,71.61,23847.0,71.83,71.86,71.61,71.61,23847.0
2017-09-26 13:30:00,71.64,71.95,71.19,71.92,18918.0,71.64,71.95,71.19,71.92,18918.0
2017-09-26 13:40:00,71.81,71.97,71.6,71.81,43149.0,71.81,71.97,71.6,71.81,43149.0
2017-09-26 13:50:00,71.85,71.86,71.33,71.33,18527.0,71.85,71.86,71.33,71.33,18527.0
2017-09-26 14:00:00,71.38,71.49,71.06,71.12,51370.0,71.38,71.49,71.06,71.12,51370.0
2017-09-26 14:10:00,71.14,71.28,70.89,71.01,30836.0,71.14,71.28,70.89,71.01,30836.0
2017-09-26 14:20:00,71.01,71.16,70.81,70.94,23322.0,71.01,71.16,70.81,70.94,23322.0
2017-09-26 14:30:00,71.02,71.05,70.47,70.57,66466.0,71.02,71.05,70.47,70.57,66466.0
2017-09-26 14:40:00,70.49,70.5,70.09,70.23,41681.0,70.49,70.5,70.09,70.23,41681.0
2017-09-26 14:50:00,70.32,70.34,69.62,69.8,47597.0,70.32,70.34,69.62,69.8,47597.0
2017-09-26 15:00:00,69.78,69.96,69.32,69.61,33466.0,69.78,69.96,69.32,69.61,33466.0
2017-09-26 15:10:00,69.58,69.76,69.43,69.45,34978.0,69.58,69.76,69.43,69.45,34978.0
2017-09-26 15:20:00,69.43,69.55,68.78,68.94,57116.0,69.43,69.55,68.78,68.94,57116.0
2017-09-26 15:30:00,68.95,68.95,68.47,68.55,83158.0,68.95,68.95,68.47,68.55,83158.0
2017-09-26 15:40:00,68.51,68.93,68.39,68.9,98395.0,68.51,68.93,68.39,68.9,98395.0
2017-09-26 15:50:00,68.91,69.8,68.88,69.39,180520.0,68.91,69.8,68.88,69.39,180520.0
2017-09-27 09:30:00,70.91,71.48,70.74,70.74,110698.0,70.91,71.48,70.74,70.74,110698.0
2017-09-27 09:40:00,70.72,71.13,70.23,70.43,37258.0,70.72,71.13,70.23,70.43,37258.0
2017-09-27 09:50:00,70.39,70.71,70.12,70.45,20168.0,70.39,70.71,70.12,70.45,20168.0
2017-09-27 10:00:00,70.6,70.69,70.41,70.64,7916.0,70.6,70.69,70.41,70.64,7916.0
2017-09-27 10:10:00,70.63,71.2,70.38,71.03,27478.0,70.63,71.2,70.38,71.03,27478.0
2017-09-27 10:20:00,71.02,71.4,70.86,71.32,51099.0,71.02,71.4,70.86,71.32,51099.0
2017-09-27 10:30:00,71.34,71.38,71.16,71.33,22520.0,71.34,71.38,71.16,71.33,22520.0
2017-09-27 10:40:00,71.24,71.43,70.97,71.08,15444.0,71.24,71.43,70.97,71.08,15444.0
2017-09-27 10:50:00,71.01,71.16,70.56,70.82,14336.0,71.01,71.16,70.56,70.82,14336.0
2017-09-27 11:00:00,71.01,71.39,70.68,71.35,15250.0,71.01,71.39,70.68,71.35,15250.0
2017-09-27 11:10:00,71.25,71.83,71.22,71.73,46182.0,71.25,71.83,71.22,71.73,46182.0
2017-09-27 11:20:00,71.79,71.84,71.44,71.63,21824.0,71.79,71.84,71.44,71.63,21824.0
2017-09-27 11:30:00,71.62,71.68,71.24,71.25,40939.0,71.62,71.68,71.24,71.25,40939.0
2017-09-27 11:40:00,71.25,71.57,71.04,71.55,11233.0,71.25,71.57,71.04,71.55,11233.0
2017-09-27 11:50:00,71.59,71.63,71.18,71.23,21351.0,71.59,71.63,71.18,71.23,21351.0
2017-09-27 12:00:00,71.27,71.8,71.25,71.8,31594.0,71.27,71.8,71.25,71.8,31594.0
2017-09-27 12:10:00,71.8,71.96,71.35,71.48,18981.0,71.8,71.96,71.35,71.48,18981.0
2017-09-27 12:20:00,71.43,71.52,71.32,71.48,9329.0,71.43,71.52,71.32,71.48,9329.0
2017-09-27 12:30:00,71.5,71.67,71.26,71.58,12122.0,71.5,71.67,71.26,71.58,12122.0
2017-09-27 12:40:00,71.53,71.61,71.26,71.26,15814.0,71.53,71.61,71.26,71.26,15814.0
2017-09-27 12:50:00,71.21,71.46,71.19,71.35,13880.0,71.21,71.46,71.19,71.35,13880.0
2017-09-27 13:00:00,71.28,71.84,71.28,71.68,28451.0,71.28,71.84,71.28,71.68,28451.0
2017-09-27 13:10:00,71.68,71.75,71.55,71.74,5909.0,71.68,71.75,71.55,71.74,5909.0
2017-09-27 13:20:00,71.68,71.9,71.67,71.88,9177.0,71.68,71.9,71.67,71.88,9177.0
2017-09-27 13:30:00,71.9,72.08,71.87,72.04,30398.0,71.9,72.08,71.87,72.04,30398.0
2017-09-27 13:40:00,72.05,72.33,72.01,72.27,18812.0,72.05,72.33,72.01,72.27,18812.0
2017-09-27 13:50:00,72.13,72.33,72.06,72.12,12256.0,72.13,72.33,72.06,72.12,12256.0
2017-09-27 14:00:00,72.09,72.12,71.91,71.91,8733.0,72.09,72.12,71.91,71.91,8733.0
2017-09-27 14:10:00,71.92,71.94,71.56,71.77,12473.0,71.92,71.94,71.56,71.77,12473.0
2017-09-27 14:20:00,71.72,71.89,71.72,71.88,5480.0,71.72,71.89,71.72,71.88,5480.0
2017-09-27 14:30:00,71.89,71.91,71.64,71.84,13906.0,71.89,71.91,71.64,71.84,13906.0
2017-09-27 14:40:00,71.88,71.9,71.72,71.73,6355.0,71.88,71.9,71.72,71.73,6355.0
2017-09-27 14:50:00,71.75,71.78,71.37,71.37,17981.0,71.75,71.78,71.37,71.37,17981.0
2017-09-27 15:00:00,71.42,71.73,71.42,71.61,17909.0,71.42,71.73,71.42,71.61,17909.0
2017-09-27 15:10:00,71.61,71.7,71.38,71.44,38267.0,71.61,71.7,71.38,71.44,38267.0
2017-09-27 15:20:00,71.41,71.63,71.41,71.59,26079.0,71.41,71.63,71.41,71.59,26079.0
2017-09-27 15:30:00,71.59,72.29,71.54,72.26,21452.0,71.59,72.29,71.54,72.26,21452.0
2017-09-27 15:40:00,72.27,72.3,72.03,72.1,26371.0,72.27,72.3,72.03,72.1,26371.0
2017-09-27 15:50:00,72.06,72.11,71.56,71.6,77501.0,72.06,72.11,71.56,71.6,77501.0
2017-09-28 09:30:00,70.73,71.75,70.39,70.88,87745.0,70.73,71.75,70.39,70.88,87745.0
2017-09-28 09:40:00,70.74,71.55,70.56,71.38,9887.0,70.74,71.55,70.56,71.38,9887.0
2017-09-28 09:50:00,71.25,71.42,70.85,70.86,33743.0,71.25,71.42,70.85,70.86,33743.0
2017-09-28 10:00:00,70.87,71.05,70.72,70.85,16990.0,70.87,71.05,70.72,70.85,16990.0
2017-09-28 10:10:00,70.77,70.98,70.5,70.68,15456.0,70.77,70.98,70.5,70.68,15456.0
2017-09-28 10:20:00,70.62,70.88,70.45,70.8,35615.0,70.62,70.88,70.45,70.8,35615.0
2017-09-28 10:30:00,70.74,71.15,70.57,71.14,23042.0,70.74,71.15,70.57,71.14,23042.0
2017-09-28 10:40:00,71.15,71.19,70.78,70.78,14519.0,71.15,71.19,70.78,70.78,14519.0
2017-09-28 10:50:00,70.78,70.82,70.22,70.39,22704.0,70.78,70.82,70.22,70.39,22704.0
2017-09-28 11:00:00,70.26,70.84,70.23,70.76,8366.0,70.26,70.84,70.23,70.76,8366.0
2017-09-28 11:10:00,70.76,71.01,70.71,70.72,11032.0,70.76,71.01,70.71,70.72,11032.0
2017-09-28 11:20:00,70.76,70.8,70.39,70.7,14755.0,70.76,70.8,70.39,70.7,14755.0
2017-09-28 11:30:00,70.76,71.17,70.7,71.03,17839.0,70.76,71.17,70.7,71.03,17839.0
2017-09-28 11:40:00,71.09,71.1,70.65,70.9,39197.0,71.09,71.1,70.65,70.9,39197.0
2017-09-28 11:50:00,70.85,71.14,70.8,71.14,23099.0,70.85,71.14,70.8,71.14,23099.0
2017-09-28 12:00:00,71.07,71.42,70.99,71.27,18848.0,71.07,71.42,70.99,71.27,18848.0
2017-09-28 12:10:00,71.31,71.36,71.2,71.22,12107.0,71.31,71.36,71.2,71.22,12107.0
2017-09-28 12:20:00,71.25,71.7,71.12,71.54,22612.0,71.25,71.7,71.12,71.54,22612.0
2017-09-28 12:30:00,71.55,71.98,71.53,71.95,72926.0,71.55,71.98,71.53,71.95,72926.0
2017-09-28 12:40:00,71.94,71.97,71.76,71.83,10300.0,71.94,71.97,71.76,71.83,10300.0
2017-09-28 12:50:00,71.87,72.04,71.83,71.96,22813.0,71.87,72.04,71.83,71.96,22813.0
2017-09-28 13:00:00,71.94,72.02,71.66,71.73,9800.0,71.94,72.02,71.66,71.73,9800.0
2017-09-28 13:10:00,71.83,72.05,71.78,71.98,8013.0,71.83,72.05,71.78,71.98,8013.0
2017-09-28 13:20:00,72.0,72.04,71.7,71.78,6505.0,72.0,72.04,71.7,71.78,6505.0
2017-09-28 13:30:00,71.81,71.93,71.73,71.78,11795.0,71.81,71.93,71.73,71.78,11795.0
2017-09-28 13:40:00,71.73,72.0,71.73,71.83,10246.0,71.73,72.0,71.73,71.83,10246.0
2017-09-28 13:50:00,71.78,71.96,71.78,71.89,7900.0,71.78,71.96,71.78,71.89,7900.0
2017-09-28 14:00:00,71.87,72.05,71.79,71.79,11974.0,71.87,72.05,71.79,71.79,11974.0
2017-09-28 14:10:00,71.75,72.0,71.65,71.92,18404.0,71.75,72.0,71.65,71.92,18404.0
2017-09-28 14:20:00,71.92,72.01,71.79,71.93,15743.0,71.92,72.01,71.79,71.93,15743.0
2017-09-28 14:30:00,71.9,72.02,71.8,71.83,7661.0,71.9,72.02,71.8,71.83,7661.0
2017-09-28 14:40:00,71.84,71.93,71.66,71.68,6554.0,71.84,71.93,71.66,71.68,6554.0
2017-09-28 14:50:00,71.66,71.78,71.65,71.76,9421.0,71.66,71.78,71.65,71.76,9421.0
2017-09-28 15:00:00,71.76,71.77,71.62,71.71,6898.0,71.76,71.77,71.62,71.71,6898.0
2017-09-28 15:10:00,71.67,71.73,71.4,71.4,6706.0,71.67,71.73,71.4,71.4,6706.0
2017-09-28 15:20:00,71.36,71.54,71.26,71.5,15813.0,71.36,71.54,71.26,71.5,15813.0
2017-09-28 15:30:00,71.44,71.66,71.39,71.4,19986.0,71.44,71.66,71.39,71.4,19986.0
2017-09-28 15:40:00,71.42,71.55,71.26,71.49,24229.0,71.42,71.55,71.26,71.49,24229.0
2017-09-28 15:50:00,71.51,71.51,71.03,71.1,99101.0,71.51,71.51,71.03,71.1,99101.0
2017-09-29 09:30:00,70.97,71.1,70.88,70.95,13337.0,70.97,71.1,70.88,70.95,13337.0
2017-09-29 09:40:00,71.24,71.46,71.17,71.4,19939.0,71.24,71.46,71.17,71.4,19939.0
2017-09-29 09:50:00,71.38,71.38,70.91,70.95,2500.0,71.38,71.38,70.91,70.95,2500.0
2017-09-29 10:00:00,70.98,71.9,70.97,71.4,19641.0,70.98,71.9,70.97,71.4,19641.0
2017-09-29 10:10:00,71.39,71.82,71.38,71.58,126505.0,71.39,71.82,71.38,71.58,126505.0
2017-09-29 10:20:00,71.6,71.63,71.25,71.54,16584.0,71.6,71.63,71.25,71.54,16584.0
2017-09-29 10:30:00,71.46,71.55,71.36,71.48,35014.0,71.46,71.55,71.36,71.48,35014.0
2017-09-29 10:40:00,71.48,71.49,70.83,70.94,12600.0,71.48,71.49,70.83,70.94,12600.0
2017-09-29 10:50:00,70.96,71.4,70.87,71.22,23399.0,70.96,71.4,70.87,71.22,23399.0
2017-09-29 11:00:00,71.19,71.39,71.0,71.23,32151.0,71.19,71.39,71.0,71.23,32151.0
2017-09-29 11:10:00,71.38,71.38,71.04,71.04,11456.0,71.38,71.38,71.04,71.04,11456.0
2017-09-29 11:20:00,71.09,71.1,70.93,70.98,4983.0,71.09,71.1,70.93,70.98,4983.0
2017-09-29 11:30:00,71.03,71.03,70.8,70.84,16783.0,71.03,71.03,70.8,70.84,16783.0
2017-09-29 11:40:00,70.83,70.83,70.4,70.58,16261.0,70.83,70.83,70.4,70.58,16261.0
2017-09-29 11:50:00,70.56,71.0,70.54,71.0,10287.0,70.56,71.0,70.54,71.0,10287.0
2017-09-29 12:00:00,71.0,71.0,70.5,70.56,71615.0,71.0,71.0,70.5,70.56,71615.0
2017-09-29 12:10:00,70.53,70.67,70.35,70.36,9804.0,70.53,70.67,70.35,70.36,9804.0
2017-09-29 12:20:00,70.48,70.48,70.17,70.36,59952.0,70.48,70.48,70.17,70.36,59952.0
2017-09-29 12:30:00,70.36,70.56,70.29,70.51,5924.0,70.36,70.56,70.29,70.51,5924.0
2017-09-29 12:40:00,70.49,70.54,70.1,70.16,8139.0,70.49,70.54,70.1,70.16,8139.0
2017-09-29 12:50:00,70.11,70.11,69.65,69.65,42060.0,70.11,70.11,69.65,69.65,42060.0
2017-09-29 13:00:00,69.72,70.18,69.67,70.09,33369.0,69.72,70.18,69.67,70.09,33369.0
2017-09-29 13:10:00,70.09,70.36,70.09,70.15,11117.0,70.09,70.36,70.09,70.15,11117.0
2017-09-29 13:20:00,70.24,70.48,70.07,70.42,11304.0,70.24,70.48,70.07,70.42,11304.0
2017-09-29 13:30:00,70.36,70.66,70.36,70.65,9500.0,70.36,70.66,70.36,70.65,9500.0
2017-09-29 13:40:00,70.64,70.66,70.44,70.51,5924.0,70.64,70.66,70.44,70.51,5924.0
2017-09-29 13:50:00,70.51,70.64,70.49,70.53,6888.0,70.51,70.64,70.49,70.53,6888.0
2017-09-29 14:00:00,70.53,70.73,70.5,70.71,11435.0,70.53,70.73,70.5,70.71,11435.0
2017-09-29 14:10:00,70.72,70.72,70.66,70.7,7410.0,70.72,70.72,70.66,70.7,7410.0
2017-09-29 14:20:00,70.68,70.71,70.53,70.53,7803.0,70.68,70.71,70.53,70.53,7803.0
2017-09-29 14:30:00,70.55,70.77,70.51,70.7,7648.0,70.55,70.77,70.51,70.7,7648.0
2017-09-29 14:40:00,70.69,70.82,70.64,70.76,12453.0,70.69,70.82,70.64,70.76,12453.0
2017-09-29 14:50:00,70.71,70.74,70.55,70.55,7682.0,70.71,70.74,70.55,70.55,7682.0
2017-09-29 15:00:00,70.59,70.68,70.55,70.6,8700.0,70.59,70.68,70.55,70.6,8700.0
2017-09-29 15:10:00,70.62,70.66,70.53,70.63,11634.0,70.62,70.66,70.53,70.63,11634.0
2017-09-29 15:20:00,70.65,70.68,70.55,70.55,62978.0,70.65,70.68,70.55,70.55,62978.0
2017-09-29 15:30:00,70.55,70.56,70.36,70.36,17684.0,70.55,70.56,70.36,70.36,17684.0
2017-09-29 15:40:00,70.37,70.52,70.37,70.51,16978.0,70.37,70.52,70.37,70.51,16978.0
2017-09-29 15:50:00,70.52,70.59,70.11,70.35,71532.0,70.52,70.59,70.11,70.35,71532.0
2017-10-02 09:30:00,70.31,71.14,70.17,70.6,8105.0,70.31,71.14,70.17,70.6,8105.0
2017-10-02 09:40:00,70.4,70.4,69.7,70.03,14750.0,70.4,70.4,69.7,70.03,14750.0
2017-10-02 09:50:00,69.84,70.18,69.83,69.98,4160.0,69.84,70.18,69.83,69.98,4160.0
2017-10-02 10:00:00,70.06,70.33,69.74,69.74,27797.0,70.06,70.33,69.74,69.74,27797.0
2017-10-02 10:10:00,69.85,70.24,69.84,70.02,8332.0,69.85,70.24,69.84,70.02,8332.0
2017-10-02 10:20:00,70.0,70.0,69.59,69.66,19177.0,70.0,70.0,69.59,69.66,19177.0
2017-10-02 10:30:00,69.7,69.76,69.35,69.63,34786.0,69.7,69.76,69.35,69.63,34786.0
2017-10-02 10:40:00,69.59,69.68,69.32,69.5,30935.0,69.59,69.68,69.32,69.5,30935.0
2017-10-02 10:50:00,69.49,69.59,68.9,69.05,54878.0,69.49,69.59,68.9,69.05,54878.0
2017-10-02 11:00:00,69.02,69.12,68.78,69.09,29248.0,69.02,69.12,68.78,69.09,29248.0
2017-10-02 11:10:00,69.07,69.36,69.07,69.26,12634.0,69.07,69.36,69.07,69.26,12634.0
2017-10-02 11:20:00,69.28,70.25,69.24,70.21,45438.0,69.28,70.25,69.24,70.21,45438.0
2017-10-02 11:30:00,70.17,70.34,70.03,70.19,30272.0,70.17,70.34,70.03,70.19,30272.0
2017-10-02 11:40:00,70.16,70.29,70.14,70.22,16380.0,70.16,70.29,70.14,70.22,16380.0
2017-10-02 11:50:00,70.22,70.24,70.07,70.19,11083.0,70.22,70.24,70.07,70.19,11083.0
2017-10-02 12:00:00,70.23,70.24,69.85,69.88,11060.0,70.23,70.24,69.85,69.88,11060.0
2017-10-02 12:10:00,69.85,70.24,69.77,70.2,13885.0,69.85,70.24,69.77,70.2,13885.0
2017-10-02 12:20:00,70.22,70.28,70.14,70.2,27340.0,70.22,70.28,70.14,70.2,27340.0
2017-10-02 12:30:00,70.2,70.24,70.04,70.09,18607.0,70.2,70.24,70.04,70.09,18607.0
2017-10-02 12:40:00,70.13,70.39,70.0,70.34,32851.0,70.13,70.39,70.0,70.34,32851.0
2017-10-02 12:50:00,70.48,70.89,70.48,70.86,12750.0,70.48,70.89,70.48,70.86,12750.0
2017-10-02 13:00:00,70.88,71.03,70.67,71.03,22070.0,70.88,71.03,70.67,71.03,22070.0
2017-10-02 13:10:00,71.0,71.26,70.92,71.26,14794.0,71.0,71.26,70.92,71.26,14794.0
2017-10-02 13:20:00,71.31,71.59,71.19,71.59,11574.0,71.31,71.59,71.19,71.59,11574.0
2017-10-02 13:30:00,71.57,71.77,71.38,71.38,19265.0,71.57,71.77,71.38,71.38,19265.0
2017-10-02 13:40:00,71.37,71.93,71.37,71.93,8239.0,71.37,71.93,71.37,71.93,8239.0
2017-10-02 13:50:00,71.91,71.97,71.72,71.74,21011.0,71.91,71.97,71.72,71.74,21011.0
2017-10-02 14:00:00,71.83,71.99,71.73,71.99,9337.0,71.83,71.99,71.73,71.99,9337.0
2017-10-02 14:10:00,71.92,71.96,71.69,71.89,10788.0,71.92,71.96,71.69,71.89,10788.0
2017-10-02 14:20:00,71.9,71.9,71.59,71.85,7883.0,71.9,71.9,71.59,71.85,7883.0
2017-10-02 14:30:00,71.92,71.95,71.68,71.74,13193.0,71.92,71.95,71.68,71.74,13193.0
2017-10-02 14:40:00,71.75,71.89,71.75,71.76,12848.0,71.75,71.89,71.75,71.76,12848.0
2017-10-02 14:50:00,71.81,71.88,71.47,71.5,12722.0,71.81,71.88,71.47,71.5,12722.0
2017-10-02 15:00:00,71.42,71.69,71.22,71.64,16694.0,71.42,71.69,71.22,71.64,16694.0
2017-10-02 15:10:00,71.67,71.77,71.58,71.72,15391.0,71.67,71.77,71.58,71.72,15391.0
2017-10-02 15:20:00,71.71,71.88,71.67,71.84,15096.0,71.71,71.88,71.67,71.84,15096.0
2017-10-02 15:30:00,71.87,71.88,71.54,71.59,22043.0,71.87,71.88,71.54,71.59,22043.0
2017-10-02 15:40:00,71.61,71.64,71.27,71.53,33925.0,71.61,71.64,71.27,71.53,33925.0
2017-10-02 15:50:00,71.46,71.64,71.43,71.49,79925.0,71.46,71.64,71.43,71.49,79925.0
2017-10-03 09:30:00,71.16,72.46,71.16,72.43,21226.0,71.16,72.46,71.16,72.43,21226.0
2017-10-03 09:40:00,72.42,72.42,71.58,71.76,10440.0,72.42,72.42,71.58,71.76,10440.0
2017-10-03 09:50:00,71.7,72.14,71.7,71.91,6708.0,71.7,72.14,71.7,71.91,6708.0
2017-10-03 10:00:00,71.93,72.05,71.67,71.93,9352.0,71.93,72.05,71.67,71.93,9352.0
2017-10-03 10:10:00,71.95,72.21,71.76,72.08,9100.0,71.95,72.21,71.76,72.08,9100.0
2017-10-03 10:20:00,72.06,72.27,71.99,72.15,14709.0,72.06,72.27,71.99,72.15,14709.0
2017-10-03 10:30:00,72.16,72.16,71.94,72.05,9150.0,72.16,72.16,71.94,72.05,9150.0
2017-10-03 10:40:00,71.98,72.49,71.86,72.45,37269.0,71.98,72.49,71.86,72.45,37269.0
2017-10-03 10:50:00,72.39,73.25,72.39,73.25,34064.0,72.39,73.25,72.39,73.25,34064.0
2017-10-03 11:00:00,73.22,73.32,72.55,72.89,27625.0,73.22,73.32,72.55,72.89,27625.0
2017-10-03 11:10:00,73.0,73.16,72.83,73.05,44536.0,73.0,73.16,72.83,73.05,44536.0
2017-10-03 11:20:00,73.1,73.21,72.95,73.09,27605.0,73.1,73.21,72.95,73.09,27605.0
2017-10-03 11:30:00,73.07,73.37,73.02,73.37,12585.0,73.07,73.37,73.02,73.37,12585.0
2017-10-03 11:40:00,73.37,73.61,73.2,73.31,19012.0,73.37,73.61,73.2,73.31,19012.0
2017-10-03 11:50:00,73.3,73.65,73.28,73.62,10981.0,73.3,73.65,73.28,73.62,10981.0
2017-10-03 12:00:00,73.68,73.77,73.53,73.65,12561.0,73.68,73.77,73.53,73.65,12561.0
2017-10-03 12:10:00,73.7,73.95,73.7,73.92,15873.0,73.7,73.95,73.7,73.92,15873.0
2017-10-03 12:20:00,73.93,74.07,73.72,74.05,13517.0,73.93,74.07,73.72,74.05,13517.0
2017-10-03 12:30:00,74.09,74.24,73.94,73.98,28705.0,74.09,74.24,73.94,73.98,28705.0
2017-10-03 12:40:00,73.95,74.25,73.85,73.97,21372.0,73.95,74.25,73.85,73.97,21372.0
2017-10-03 12:50:00,74.01,74.08,73.91,74.01,19134.0,74.01,74.08,73.91,74.01,19134.0
2017-10-03 13:00:00,74.0,74.08,73.78,73.83,11931.0,74.0,74.08,73.78,73.83,11931.0
2017-10-03 13:10:00,73.9,73.94,73.61,73.86,18104.0,73.9,73.94,73.61,73.86,18104.0
2017-10-03 13:20:00,73.78,74.03,73.59,73.92,8339.0,73.78,74.03,73.59,73.92,8339.0
2017-10-03 13:30:00,74.0,74.25,73.68,74.25,32781.0,74.0,74.25,73.68,74.25,32781.0
2017-10-03 13:40:00,74.19,74.43,74.15,74.3,11652.0,74.19,74.43,74.15,74.3,11652.0
2017-10-03 13:50:00,74.23,74.28,74.11,74.18,9072.0,74.23,74.28,74.11,74.18,9072.0
2017-10-03 14:00:00,74.19,74.57,74.18,74.43,12329.0,74.19,74.57,74.18,74.43,12329.0
2017-10-03 14:10:00,74.43,74.6,74.27,74.6,6446.0,74.43,74.6,74.27,74.6,6446.0
2017-10-03 14:20:00,74.56,74.84,74.49,74.83,9200.0,74.56,74.84,74.49,74.83,9200.0
2017-10-03 14:30:00,74.85,75.3,74.77,75.3,49545.0,74.85,75.3,74.77,75.3,49545.0
2017-10-03 14:40:00,75.23,75.39,74.83,74.93,59087.0,75.23,75.39,74.83,74.93,59087.0
2017-10-03 14:50:00,74.85,75.1,74.55,74.81,21638.0,74.85,75.1,74.55,74.81,21638.0
2017-10-03 15:00:00,74.74,74.75,74.28,74.39,31046.0,74.74,74.75,74.28,74.39,31046.0
2017-10-03 15:10:00,74.45,74.51,74.12,74.39,31305.0,74.45,74.51,74.12,74.39,31305.0
2017-10-03 15:20:00,74.41,74.81,74.2,74.8,36090.0,74.41,74.81,74.2,74.8,36090.0
2017-10-03 15:30:00,74.81,74.81,74.43,74.54,26139.0,74.81,74.81,74.43,74.54,26139.0
2017-10-03 15:40:00,74.56,74.57,74.32,74.32,24430.0,74.56,74.57,74.32,74.32,24430.0
2017-10-03 15:50:00,74.32,74.53,74.24,74.25,101493.0,74.32,74.53,74.24,74.25,101493.0
2017-10-04 09:30:00,74.67,75.74,74.4,75.04,34652.0,74.67,75.74,74.4,75.04,34652.0
2017-10-04 09:40:00,75.37,76.46,74.77,76.21,43033.0,75.37,76.46,74.77,76.21,43033.0
2017-10-04 09:50:00,76.21,76.96,76.13,76.67,36149.0,76.21,76.96,76.13,76.67,36149.0
2017-10-04 10:00:00,76.49,76.67,75.56,75.75,45069.0,76.49,76.67,75.56,75.75,45069.0
2017-10-04 10:10:00,75.83,75.91,75.09,75.09,12045.0,75.83,75.91,75.09,75.09,12045.0
2017-10-04 10:20:00,75.15,75.36,75.0,75.15,18000.0,75.15,75.36,75.0,75.15,18000.0
2017-10-04 10:30:00,75.15,75.67,74.82,75.37,33871.0,75.15,75.67,74.82,75.37,33871.0
2017-10-04 10:40:00,75.37,75.7,75.21,75.67,19985.0,75.37,75.7,75.21,75.67,19985.0
2017-10-04 10:50:00,75.67,76.06,75.53,75.88,31844.0,75.67,76.06,75.53,75.88,31844.0
2017-10-04 11:00:00,75.81,75.84,75.36,75.82,10447.0,75.81,75.84,75.36,75.82,10447.0
2017-10-04 11:10:00,75.82,76.11,75.71,75.96,18255.0,75.82,76.11,75.71,75.96,18255.0
2017-10-04 11:20:00,75.9,75.91,75.63,75.8,9221.0,75.9,75.91,75.63,75.8,9221.0
2017-10-04 11:30:00,75.9,75.93,75.68,75.78,10790.0,75.9,75.93,75.68,75.78,10790.0
2017-10-04 11:40:00,75.77,76.5,75.77,76.46,18667.0,75.77,76.5,75.77,76.46,18667.0
2017-10-04 11:50:00,76.57,76.57,76.04,76.52,14279.0,76.57,76.57,76.04,76.52,14279.0
2017-10-04 12:00:00,76.53,76.83,76.26,76.53,25307.0,76.53,76.83,76.26,76.53,25307.0
2017-10-04 12:10:00,76.47,76.77,76.42,76.65,10906.0,76.47,76.77,76.42,76.65,10906.0
2017-10-04 12:20:00,76.66,77.03,76.46,76.77,19871.0,76.66,77.03,76.46,76.77,19871.0
2017-10-04 12:30:00,76.77,76.77,76.44,76.53,25456.0,76.77,76.77,76.44,76.53,25456.0
2017-10-04 12:40:00,76.51,76.51,76.34,76.47,7600.0,76.51,76.51,76.34,76.47,7600.0
2017-10-04 12:50:00,76.49,76.98,76.49,76.98,10365.0,76.49,76.98,76.49,76.98,10365.0
2017-10-04 13:00:00,76.97,76.98,76.85,76.86,5621.0,76.97,76.98,76.85,76.86,5621.0
2017-10-04 13:10:00,76.88,77.0,76.61,76.61,10370.0,76.88,77.0,76.61,76.61,10370.0
2017-10-04 13:20:00,76.69,76.94,76.69,76.8,9591.0,76.69,76.94,76.69,76.8,9591.0
2017-10-04 13:30:00,76.87,77.03,76.73,76.75,22513.0,76.87,77.03,76.73,76.75,22513.0
2017-10-04 13:40:00,76.72,76.9,76.62,76.72,14944.0,76.72,76.9,76.62,76.72,14944.0
2017-10-04 13:50:00,76.71,76.71,76.47,76.58,10760.0,76.71,76.71,76.47,76.58,10760.0
2017-10-04 14:00:00,76.62,76.67,76.36,76.59,20377.0,76.62,76.67,76.36,76.59,20377.0
2017-10-04 14:10:00,76.65,76.7,76.46,76.46,20000.0,76.65,76.7,76.46,76.46,20000.0
2017-10-04 14:20:00,76.48,76.64,76.19,76.45,10358.0,76.48,76.64,76.19,76.45,10358.0
2017-10-04 14:30:00,76.51,76.51,76.3,76.39,6431.0,76.51,76.51,76.3,76.39,6431.0
2017-10-04 14:40:00,76.39,76.44,76.3,76.36,4175.0,76.39,76.44,76.3,76.36,4175.0
2017-10-04 14:50:00,76.37,76.38,76.06,76.12,11251.0,76.37,76.38,76.06,76.12,11251.0
2017-10-04 15:00:00,76.11,76.27,76.1,76.1,11600.0,76.11,76.27,76.1,76.1,11600.0
2017-10-04 15:10:00,76.14,76.24,75.91,75.91,21604.0,76.14,76.24,75.91,75.91,21604.0
2017-10-04 15:20:00,75.86,75.91,75.77,75.83,10031.0,75.86,75.91,75.77,75.83,10031.0
2017-10-04 15:30:00,75.82,75.84,75.63,75.84,9980.0,75.82,75.84,75.63,75.84,9980.0
2017-10-04 15:40:00,75.85,75.92,75.68,75.68,23474.0,75.85,75.92,75.68,75.68,23474.0
2017-10-04 15:50:00,75.71,75.89,75.57,75.79,52789.0,75.71,75.89,75.57,75.79,52789.0
2017-10-05 09:30:00,75.17,75.54,74.84,75.37,18418.0,75.17,75.54,74.84,75.37,18418.0
2017-10-05 09:40:00,75.31,76.03,75.13,75.86,36858.0,75.31,76.03,75.13,75.86,36858.0
2017-10-05 09:50:00,76.01,76.19,75.77,75.77,14112.0,76.01,76.19,75.77,75.77,14112.0
2017-10-05 10:00:00,75.9,75.94,75.58,75.61,6088.0,75.9,75.94,75.58,75.61,6088.0
2017-10-05 10:10:00,75.61,75.83,75.35,75.83,23910.0,75.61,75.83,75.35,75.83,23910.0
2017-10-05 10:20:00,75.86,75.86,75.58,75.59,5625.0,75.86,75.86,75.58,75.59,5625.0
2017-10-05 10:30:00,75.66,75.96,75.62,75.79,9830.0,75.66,75.96,75.62,75.79,9830.0
2017-10-05 10:40:00,75.72,76.04,75.45,75.95,26254.0,75.72,76.04,75.45,75.95,26254.0
2017-10-05 10:50:00,75.9,76.02,75.56,75.56,12627.0,75.9,76.02,75.56,75.56,12627.0
2017-10-05 11:00:00,75.61,75.61,75.18,75.4,25650.0,75.61,75.61,75.18,75.4,25650.0
2017-10-05 11:10:00,75.51,75.51,75.25,75.35,6831.0,75.51,75.51,75.25,75.35,6831.0
2017-10-05 11:20:00,75.4,75.49,74.9,74.9,33444.0,75.4,75.49,74.9,74.9,33444.0
2017-10-05 11:30:00,74.9,75.27,74.86,75.2,22431.0,74.9,75.27,74.86,75.2,22431.0
2017-10-05 11:40:00,75.23,75.38,74.94,75.05,10917.0,75.23,75.38,74.94,75.05,10917.0
2017-10-05 11:50:00,75.15,75.27,75.05,75.16,6800.0,75.15,75.27,75.05,75.16,6800.0
2017-10-05 12:00:00,75.19,75.24,75.08,75.13,5750.0,75.19,75.24,75.08,75.13,5750.0
2017-10-05 12:10:00,75.19,75.4,75.09,75.4,4200.0,75.19,75.4,75.09,75.4,4200.0
2017-10-05 12:20:00,75.4,75.49,75.29,75.44,7035.0,75.4,75.49,75.29,75.44,7035.0
2017-10-05 12:30:00,75.37,75.66,75.31,75.42,13959.0,75.37,75.66,75.31,75.42,13959.0
2017-10-05 12:40:00,75.41,75.64,75.41,75.64,1900.0,75.41,75.64,75.41,75.64,1900.0
2017-10-05 12:50:00,75.64,75.69,75.29,75.4,24559.0,75.64,75.69,75.29,75.4,24559.0
2017-10-05 13:00:00,75.41,75.57,75.28,75.39,12515.0,75.41,75.57,75.28,75.39,12515.0
2017-10-05 13:10:00,75.27,75.31,75.11,75.24,4793.0,75.27,75.31,75.11,75.24,4793.0
2017-10-05 13:20:00,75.26,75.26,75.05,75.16,4656.0,75.26,75.26,75.05,75.16,4656.0
2017-10-05 13:30:00,75.07,75.35,75.0,75.25,44068.0,75.07,75.35,75.0,75.25,44068.0
2017-10-05 13:40:00,75.24,75.46,75.17,75.46,2928.0,75.24,75.46,75.17,75.46,2928.0
2017-10-05 13:50:00,75.41,75.58,75.34,75.34,8378.0,75.41,75.58,75.34,75.34,8378.0
2017-10-05 14:00:00,75.34,75.45,75.34,75.38,3170.0,75.34,75.45,75.34,75.38,3170.0
2017-10-05 14:10:00,75.41,75.43,75.22,75.33,5396.0,75.41,75.43,75.22,75.33,5396.0
2017-10-05 14:20:00,75.28,75.36,75.15,75.22,5968.0,75.28,75.36,75.15,75.22,5968.0
2017-10-05 14:30:00,75.24,75.35,75.12,75.13,3854.0,75.24,75.35,75.12,75.13,3854.0
2017-10-05 14:40:00,75.22,75.24,74.96,74.96,3221.0,75.22,75.24,74.96,74.96,3221.0
2017-10-05 14:50:00,74.98,75.38,74.97,75.38,13973.0,74.98,75.38,74.97,75.38,13973.0
2017-10-05 15:00:00,75.48,75.51,75.27,75.37,4138.0,75.48,75.51,75.27,75.37,4138.0
2017-10-05 15:10:00,75.39,75.42,75.32,75.35,4466.0,75.39,75.42,75.32,75.35,4466.0
2017-10-05 15:20:00,75.33,75.36,75.1,75.19,12948.0,75.33,75.36,75.1,75.19,12948.0
2017-10-05 15:30:00,75.17,75.23,75.0,75.05,9505.0,75.17,75.23,75.0,75.05,9505.0
2017-10-05 15:40:00,75.06,75.24,75.03,75.18,14745.0,75.06,75.24,75.03,75.18,14745.0
2017-10-05 15:50:00,75.21,75.29,75.1,75.25,45508.0,75.21,75.29,75.1,75.25,45508.0
2017-10-06 09:30:00,75.0,75.19,74.81,75.15,16135.0,75.0,75.19,74.81,75.15,16135.0
2017-10-06 09:40:00,75.39,76.16,75.28,75.92,15210.0,75.39,76.16,75.28,75.92,15210.0
2017-10-06 09:50:00,76.09,76.47,75.79,76.1,20018.0,76.09,76.47,75.79,76.1,20018.0
2017-10-06 10:00:00,76.28,76.67,76.24,76.5,11336.0,76.28,76.67,76.24,76.5,11336.0
2017-10-06 10:10:00,76.44,76.55,76.26,76.5,11037.0,76.44,76.55,76.26,76.5,11037.0
2017-10-06 10:20:00,76.49,76.5,76.29,76.47,7824.0,76.49,76.5,76.29,76.47,7824.0
2017-10-06 10:30:00,76.49,76.5,76.07,76.48,16342.0,76.49,76.5,76.07,76.48,16342.0
2017-10-06 10:40:00,76.42,76.56,76.26,76.52,12150.0,76.42,76.56,76.26,76.52,12150.0
2017-10-06 10:50:00,76.42,76.5,76.17,76.49,14271.0,76.42,76.5,76.17,76.49,14271.0
2017-10-06 11:00:00,76.49,76.59,76.29,76.38,17904.0,76.49,76.59,76.29,76.38,17904.0
2017-10-06 11:10:00,76.35,76.57,76.3,76.5,11650.0,76.35,76.57,76.3,76.5,11650.0
2017-10-06 11:20:00,76.48,76.64,76.32,76.64,13046.0,76.48,76.64,76.32,76.64,13046.0
2017-10-06 11:30:00,76.65,76.8,76.5,76.67,38865.0,76.65,76.8,76.5,76.67,38865.0
2017-10-06 11:40:00,76.6,77.36,76.5,77.23,52715.0,76.6,77.36,76.5,77.23,52715.0
2017-10-06 11:50:00,77.17,77.47,77.08,77.16,23073.0,77.17,77.47,77.08,77.16,23073.0
2017-10-06 12:00:00,77.23,77.56,76.86,77.04,46452.0,77.23,77.56,76.86,77.04,46452.0
2017-10-06 12:10:00,76.99,76.99,76.5,76.71,41111.0,76.99,76.99,76.5,76.71,41111.0
2017-10-06 12:20:00,76.71,77.09,76.63,76.93,56946.0,76.71,77.09,76.63,76.93,56946.0
2017-10-06 12:30:00,76.89,76.96,76.65,76.7,7738.0,76.89,76.96,76.65,76.7,7738.0
2017-10-06 12:40:00,76.7,76.79,76.15,76.4,33862.0,76.7,76.79,76.15,76.4,33862.0
2017-10-06 12:50:00,76.35,76.5,76.3,76.36,14201.0,76.35,76.5,76.3,76.36,14201.0
2017-10-06 13:00:00,76.49,76.5,76.28,76.28,6209.0,76.49,76.5,76.28,76.28,6209.0
2017-10-06 13:10:00,76.25,76.41,76.25,76.32,4669.0,76.25,76.41,76.25,76.32,4669.0
2017-10-06 13:20:00,76.35,76.55,76.35,76.5,5883.0,76.35,76.55,76.35,76.5,5883.0
2017-10-06 13:30:00,76.45,76.5,76.31,76.43,5711.0,76.45,76.5,76.31,76.43,5711.0
2017-10-06 13:40:00,76.4,76.52,76.35,76.5,5680.0,76.4,76.52,76.35,76.5,5680.0
2017-10-06 13:50:00,76.38,76.5,76.29,76.34,4500.0,76.38,76.5,76.29,76.34,4500.0
2017-10-06 14:00:00,76.27,76.43,76.25,76.32,6200.0,76.27,76.43,76.25,76.32,6200.0
2017-10-06 14:10:00,76.33,76.34,76.1,76.16,6000.0,76.33,76.34,76.1,76.16,6000.0
2017-10-06 14:20:00,76.21,76.31,76.11,76.18,12493.0,76.21,76.31,76.11,76.18,12493.0
2017-10-06 14:30:00,76.14,76.37,76.13,76.16,7621.0,76.14,76.37,76.13,76.16,7621.0
2017-10-06 14:40:00,76.17,76.52,76.17,76.21,14079.0,76.17,76.52,76.17,76.21,14079.0
2017-10-06 14:50:00,76.28,76.38,76.13,76.28,7327.0,76.28,76.38,76.13,76.28,7327.0
2017-10-06 15:00:00,76.21,76.38,76.12,76.21,5925.0,76.21,76.38,76.12,76.21,5925.0
2017-10-06 15:10:00,76.21,76.39,76.16,76.35,8535.0,76.21,76.39,76.16,76.35,8535.0
2017-10-06 15:20:00,76.34,76.53,76.28,76.36,18006.0,76.34,76.53,76.28,76.36,18006.0
2017-10-06 15:30:00,76.45,76.53,76.33,76.47,19209.0,76.45,76.53,76.33,76.47,19209.0
2017-10-06 15:40:00,76.51,76.55,76.39,76.52,27847.0,76.51,76.55,76.39,76.52,27847.0
2017-10-06 15:50:00,76.53,76.56,76.42,76.42,66854.0,76.53,76.56,76.42,76.42,66854.0
2017-10-09 09:30:00,75.72,75.8,73.57,75.13,89313.0,75.72,75.8,73.57,75.13,89313.0
2017-10-09 09:40:00,75.13,75.97,74.6,74.7,63362.0,75.13,75.97,74.6,74.7,63362.0
2017-10-09 09:50:00,74.62,74.75,73.65,73.92,56372.0,74.62,74.75,73.65,73.92,56372.0
2017-10-09 10:00:00,73.99,74.36,73.68,73.8,46561.0,73.99,74.36,73.68,73.8,46561.0
2017-10-09 10:10:00,73.75,73.99,73.16,73.24,25780.0,73.75,73.99,73.16,73.24,25780.0
2017-10-09 10:20:00,73.17,73.4,72.85,73.31,47919.0,73.17,73.4,72.85,73.31,47919.0
2017-10-09 10:30:00,73.35,73.52,72.65,72.65,83663.0,73.35,73.52,72.65,72.65,83663.0
2017-10-09 10:40:00,72.65,72.94,72.57,72.59,33101.0,72.65,72.94,72.57,72.59,33101.0
2017-10-09 10:50:00,72.57,72.79,72.28,72.32,46142.0,72.57,72.79,72.28,72.32,46142.0
2017-10-09 11:00:00,72.28,73.1,72.27,73.1,31614.0,72.28,73.1,72.27,73.1,31614.0
2017-10-09 11:10:00,73.14,73.21,73.02,73.17,22949.0,73.14,73.21,73.02,73.17,22949.0
2017-10-09 11:20:00,73.2,73.49,73.19,73.42,17318.0,73.2,73.49,73.19,73.42,17318.0
2017-10-09 11:30:00,73.45,74.04,73.38,73.82,41199.0,73.45,74.04,73.38,73.82,41199.0
2017-10-09 11:40:00,73.8,74.12,73.5,74.01,57987.0,73.8,74.12,73.5,74.01,57987.0
2017-10-09 11:50:00,73.97,74.15,73.84,73.95,26626.0,73.97,74.15,73.84,73.95,26626.0
2017-10-09 12:00:00,74.01,74.13,73.83,73.83,13180.0,74.01,74.13,73.83,73.83,13180.0
2017-10-09 12:10:00,73.84,73.98,73.76,73.76,11756.0,73.84,73.98,73.76,73.76,11756.0
2017-10-09 12:20:00,73.75,73.84,73.64,73.73,11610.0,73.75,73.84,73.64,73.73,11610.0
2017-10-09 12:30:00,73.8,73.8,73.36,73.54,16859.0,73.8,73.8,73.36,73.54,16859.0
2017-10-09 12:40:00,73.6,73.61,73.21,73.21,7736.0,73.6,73.61,73.21,73.21,7736.0
2017-10-09 12:50:00,73.28,73.4,73.23,73.3,13250.0,73.28,73.4,73.23,73.3,13250.0
2017-10-09 13:00:00,73.27,73.32,73.13,73.19,4423.0,73.27,73.32,73.13,73.19,4423.0
2017-10-09 13:10:00,73.15,73.31,73.03,73.05,7850.0,73.15,73.31,73.03,73.05,7850.0
2017-10-09 13:20:00,73.06,73.3,72.99,73.3,6660.0,73.06,73.3,72.99,73.3,6660.0
2017-10-09 13:30:00,73.31,73.4,73.03,73.2,20248.0,73.31,73.4,73.03,73.2,20248.0
2017-10-09 13:40:00,73.21,73.29,73.09,73.09,9275.0,73.21,73.29,73.09,73.09,9275.0
2017-10-09 13:50:00,73.23,73.25,73.06,73.1,14848.0,73.23,73.25,73.06,73.1,14848.0
2017-10-09 14:00:00,73.1,73.1,72.78,72.8,11820.0,73.1,73.1,72.78,72.8,11820.0
2017-10-09 14:10:00,72.8,72.8,72.3,72.3,23816.0,72.8,72.8,72.3,72.3,23816.0
2017-10-09 14:20:00,72.31,72.45,72.0,72.11,32814.0,72.31,72.45,72.0,72.11,32814.0
2017-10-09 14:30:00,72.08,72.31,72.06,72.08,17970.0,72.08,72.31,72.06,72.08,17970.0
2017-10-09 14:40:00,72.1,72.12,71.78,71.9,20435.0,72.1,72.12,71.78,71.9,20435.0
2017-10-09 14:50:00,71.84,71.98,71.8,71.84,24993.0,71.84,71.98,71.8,71.84,24993.0
2017-10-09 15:00:00,71.84,72.04,71.83,72.03,18878.0,71.84,72.04,71.83,72.03,18878.0
2017-10-09 15:10:00,72.04,72.29,71.95,72.25,19096.0,72.04,72.29,71.95,72.25,19096.0
2017-10-09 15:20:00,72.24,72.67,72.24,72.59,19408.0,72.24,72.67,72.24,72.59,19408.0
2017-10-09 15:30:00,72.58,72.59,72.36,72.5,16303.0,72.58,72.59,72.36,72.5,16303.0
2017-10-09 15:40:00,72.5,72.55,72.44,72.47,31295.0,72.5,72.55,72.44,72.47,31295.0
2017-10-09 15:50:00,72.47,72.82,71.97,72.67,72981.0,72.47,72.82,71.97,72.67,72981.0
2017-10-10 09:30:00,72.67,73.76,72.67,73.51,21877.0,72.67,73.76,72.67,73.51,21877.0
2017-10-10 09:40:00,73.58,74.27,73.25,74.23,46536.0,73.58,74.27,73.25,74.23,46536.0
2017-10-10 09:50:00,74.13,75.39,73.94,74.87,87347.0,74.13,75.39,73.94,74.87,87347.0
2017-10-10 10:00:00,74.98,75.05,74.52,74.86,58772.0,74.98,75.05,74.52,74.86,58772.0
2017-10-10 10:10:00,74.87,74.88,74.55,74.75,22027.0,74.87,74.88,74.55,74.75,22027.0
2017-10-10 10:20:00,74.69,75.04,74.57,75.04,32205.0,74.69,75.04,74.57,75.04,32205.0
2017-10-10 10:30:00,75.02,75.1,74.53,74.8,19504.0,75.02,75.1,74.53,74.8,19504.0
2017-10-10 10:40:00,74.8,75.02,74.65,74.8,13610.0,74.8,75.02,74.65,74.8,13610.0
2017-10-10 10:50:00,74.78,75.0,74.78,74.89,7281.0,74.78,75.0,74.78,74.89,7281.0
2017-10-10 11:00:00,74.78,75.13,74.69,75.1,9969.0,74.78,75.13,74.69,75.1,9969.0
2017-10-10 11:10:00,75.09,75.24,74.88,75.24,25479.0,75.09,75.24,74.88,75.24,25479.0
2017-10-10 11:20:00,75.24,75.44,75.18,75.37,9796.0,75.24,75.44,75.18,75.37,9796.0
2017-10-10 11:30:00,75.39,75.4,75.0,75.23,17506.0,75.39,75.4,75.0,75.23,17506.0
2017-10-10 11:40:00,75.26,75.56,75.1,75.35,19130.0,75.26,75.56,75.1,75.35,19130.0
2017-10-10 11:50:00,75.39,75.43,75.06,75.43,19461.0,75.39,75.43,75.06,75.43,19461.0
2017-10-10 12:00:00,75.42,75.47,75.24,75.26,11836.0,75.42,75.47,75.24,75.26,11836.0
2017-10-10 12:10:00,75.38,75.9,75.27,75.82,26150.0,75.38,75.9,75.27,75.82,26150.0
2017-10-10 12:20:00,75.81,76.1,75.68,76.02,59005.0,75.81,76.1,75.68,76.02,59005.0
2017-10-10 12:30:00,76.02,76.42,75.99,76.42,20827.0,76.02,76.42,75.99,76.42,20827.0
2017-10-10 12:40:00,76.4,76.5,75.92,75.95,45994.0,76.4,76.5,75.92,75.95,45994.0
2017-10-10 12:50:00,75.94,76.08,75.53,75.61,13495.0,75.94,76.08,75.53,75.61,13495.0
2017-10-10 13:00:00,75.61,75.69,75.0,75.02,43949.0,75.61,75.69,75.0,75.02,43949.0
2017-10-10 13:10:00,75.18,75.18,74.8,75.01,18451.0,75.18,75.18,74.8,75.01,18451.0
2017-10-10 13:20:00,75.05,75.05,74.5,74.76,12460.0,75.05,75.05,74.5,74.76,12460.0
2017-10-10 13:30:00,74.93,74.98,74.62,74.74,6400.0,74.93,74.98,74.62,74.74,6400.0
2017-10-10 13:40:00,74.75,74.75,74.45,74.58,5349.0,74.75,74.75,74.45,74.58,5349.0
2017-10-10 13:50:00,74.48,74.58,74.22,74.28,7372.0,74.48,74.58,74.22,74.28,7372.0
2017-10-10 14:00:00,74.31,74.96,74.31,74.75,32470.0,74.31,74.96,74.31,74.75,32470.0
2017-10-10 14:10:00,74.87,74.9,74.57,74.62,24345.0,74.87,74.9,74.57,74.62,24345.0
2017-10-10 14:20:00,74.84,75.01,74.66,74.85,26381.0,74.84,75.01,74.66,74.85,26381.0
2017-10-10 14:30:00,74.91,74.98,74.81,74.88,3400.0,74.91,74.98,74.81,74.88,3400.0
2017-10-10 14:40:00,74.87,74.98,74.82,74.93,4700.0,74.87,74.98,74.82,74.93,4700.0
2017-10-10 14:50:00,74.96,74.96,74.71,74.72,4400.0,74.96,74.96,74.71,74.72,4400.0
2017-10-10 15:00:00,74.72,74.73,74.56,74.68,11001.0,74.72,74.73,74.56,74.68,11001.0
2017-10-10 15:10:00,74.61,74.67,74.15,74.15,8071.0,74.61,74.67,74.15,74.15,8071.0
2017-10-10 15:20:00,74.11,74.59,74.11,74.54,17797.0,74.11,74.59,74.11,74.54,17797.0
2017-10-10 15:30:00,74.6,74.66,74.51,74.51,9740.0,74.6,74.66,74.51,74.51,9740.0
2017-10-10 15:40:00,74.5,74.5,74.19,74.3,11775.0,74.5,74.5,74.19,74.3,11775.0
2017-10-10 15:50:00,74.31,74.44,74.18,74.21,60019.0,74.31,74.44,74.18,74.21,60019.0
2017-10-11 09:30:00,73.86,75.99,73.8,75.98,40224.0,73.86,75.99,73.8,75.98,40224.0
2017-10-11 09:40:00,76.1,76.35,75.7,76.29,19746.0,76.1,76.35,75.7,76.29,19746.0
2017-10-11 09:50:00,76.25,76.48,75.9,76.23,49021.0,76.25,76.48,75.9,76.23,49021.0
2017-10-11 10:00:00,76.22,76.76,76.07,76.66,56738.0,76.22,76.76,76.07,76.66,56738.0
2017-10-11 10:10:00,76.68,77.29,76.46,76.55,52624.0,76.68,77.29,76.46,76.55,52624.0
2017-10-11 10:20:00,76.54,77.19,76.39,77.03,57522.0,76.54,77.19,76.39,77.03,57522.0
2017-10-11 10:30:00,77.17,77.29,77.06,77.27,24949.0,77.17,77.29,77.06,77.27,24949.0
2017-10-11 10:40:00,77.28,77.67,77.15,77.62,49451.0,77.28,77.67,77.15,77.62,49451.0
2017-10-11 10:50:00,77.58,78.13,77.26,77.31,79312.0,77.58,78.13,77.26,77.31,79312.0
2017-10-11 11:00:00,77.34,77.42,76.88,77.06,43443.0,77.34,77.42,76.88,77.06,43443.0
2017-10-11 11:10:00,77.05,77.57,77.05,77.51,45160.0,77.05,77.57,77.05,77.51,45160.0
2017-10-11 11:20:00,77.51,77.75,77.33,77.64,22703.0,77.51,77.75,77.33,77.64,22703.0
2017-10-11 11:30:00,77.58,77.82,77.49,77.6,8398.0,77.58,77.82,77.49,77.6,8398.0
2017-10-11 11:40:00,77.59,77.59,77.25,77.37,5220.0,77.59,77.59,77.25,77.37,5220.0
2017-10-11 11:50:00,77.28,77.45,77.19,77.45,7541.0,77.28,77.45,77.19,77.45,7541.0
2017-10-11 12:00:00,77.37,77.5,77.19,77.48,8350.0,77.37,77.5,77.19,77.48,8350.0
2017-10-11 12:10:00,77.5,77.58,77.17,77.37,9210.0,77.5,77.58,77.17,77.37,9210.0
2017-10-11 12:20:00,77.36,77.47,77.27,77.35,17175.0,77.36,77.47,77.27,77.35,17175.0
2017-10-11 12:30:00,77.35,77.5,77.32,77.4,13942.0,77.35,77.5,77.32,77.4,13942.0
2017-10-11 12:40:00,77.42,77.5,77.37,77.4,10223.0,77.42,77.5,77.37,77.4,10223.0
2017-10-11 12:50:00,77.42,77.51,77.3,77.47,13710.0,77.42,77.51,77.3,77.47,13710.0
2017-10-11 13:00:00,77.5,77.64,77.33,77.64,17091.0,77.5,77.64,77.33,77.64,17091.0
2017-10-11 13:10:00,77.64,77.7,77.55,77.57,7197.0,77.64,77.7,77.55,77.57,7197.0
2017-10-11 13:20:00,77.58,77.58,77.28,77.28,5100.0,77.58,77.58,77.28,77.28,5100.0
2017-10-11 13:30:00,77.31,77.52,77.26,77.41,8227.0,77.31,77.52,77.26,77.41,8227.0
2017-10-11 13:40:00,77.35,77.44,77.08,77.2,12038.0,77.35,77.44,77.08,77.2,12038.0
2017-10-11 13:50:00,77.2,77.22,77.08,77.16,7916.0,77.2,77.22,77.08,77.16,7916.0
2017-10-11 14:00:00,77.13,77.22,77.1,77.12,7267.0,77.13,77.22,77.1,77.12,7267.0
2017-10-11 14:10:00,77.09,77.19,77.07,77.15,6987.0,77.09,77.19,77.07,77.15,6987.0
2017-10-11 14:20:00,77.11,77.12,76.96,77.1,10722.0,77.11,77.12,76.96,77.1,10722.0
2017-10-11 14:30:00,77.11,77.11,76.92,77.02,13910.0,77.11,77.11,76.92,77.02,13910.0
2017-10-11 14:40:00,76.96,77.23,76.93,77.09,10764.0,76.96,77.23,76.93,77.09,10764.0
2017-10-11 14:50:00,77.1,77.38,77.07,77.26,25059.0,77.1,77.38,77.07,77.26,25059.0
2017-10-11 15:00:00,77.33,77.53,77.28,77.42,10662.0,77.33,77.53,77.28,77.42,10662.0
2017-10-11 15:10:00,77.38,77.55,77.38,77.54,18352.0,77.38,77.55,77.38,77.54,18352.0
2017-10-11 15:20:00,77.54,77.57,77.32,77.34,12496.0,77.54,77.57,77.32,77.34,12496.0
2017-10-11 15:30:00,77.33,77.45,77.22,77.35,22888.0,77.33,77.45,77.22,77.35,22888.0
2017-10-11 15:40:00,77.35,77.43,77.26,77.36,25808.0,77.35,77.43,77.26,77.36,25808.0
2017-10-11 15:50:00,77.36,77.36,77.08,77.26,100887.0,77.36,77.36,77.08,77.26,100887.0
2017-10-12 09:30:00,77.02,77.08,76.35,76.63,32987.0,77.02,77.08,76.35,76.63,32987.0
2017-10-12 09:40:00,76.7,77.03,76.03,76.26,35429.0,76.7,77.03,76.03,76.26,35429.0
2017-10-12 09:50:00,76.3,76.31,75.53,75.69,49932.0,76.3,76.31,75.53,75.69,49932.0
2017-10-12 10:00:00,75.78,75.87,74.92,74.92,49538.0,75.78,75.87,74.92,74.92,49538.0
2017-10-12 10:10:00,74.99,75.79,74.92,75.55,19424.0,74.99,75.79,74.92,75.55,19424.0
2017-10-12 10:20:00,75.57,76.13,75.56,75.74,32653.0,75.57,76.13,75.56,75.74,32653.0
2017-10-12 10:30:00,75.73,76.26,75.61,76.17,43986.0,75.73,76.26,75.61,76.17,43986.0
2017-10-12 10:40:00,76.17,76.5,76.0,76.46,41536.0,76.17,76.5,76.0,76.46,41536.0
2017-10-12 10:50:00,76.46,77.21,76.37,77.14,46296.0,76.46,77.21,76.37,77.14,46296.0
2017-10-12 11:00:00,77.21,77.35,76.96,77.16,36883.0,77.21,77.35,76.96,77.16,36883.0
2017-10-12 11:10:00,77.14,77.19,76.78,76.83,42851.0,77.14,77.19,76.78,76.83,42851.0
2017-10-12 11:20:00,76.79,77.3,76.78,77.27,29024.0,76.79,77.3,76.78,77.27,29024.0
2017-10-12 11:30:00,77.23,77.34,77.16,77.24,16897.0,77.23,77.34,77.16,77.24,16897.0
2017-10-12 11:40:00,77.25,77.4,77.24,77.31,25470.0,77.25,77.4,77.24,77.31,25470.0
2017-10-12 11:50:00,77.34,77.43,77.25,77.31,13118.0,77.34,77.43,77.25,77.31,13118.0
2017-10-12 12:00:00,77.26,77.5,77.02,77.38,12719.0,77.26,77.5,77.02,77.38,12719.0
2017-10-12 12:10:00,77.36,77.59,77.35,77.45,9251.0,77.36,77.59,77.35,77.45,9251.0
2017-10-12 12:20:00,77.44,77.54,77.23,77.46,12660.0,77.44,77.54,77.23,77.46,12660.0
2017-10-12 12:30:00,77.49,77.52,77.36,77.4,16349.0,77.49,77.52,77.36,77.4,16349.0
2017-10-12 12:40:00,77.38,77.5,77.25,77.5,24891.0,77.38,77.5,77.25,77.5,24891.0
2017-10-12 12:50:00,77.49,77.49,77.23,77.31,3000.0,77.49,77.49,77.23,77.31,3000.0
2017-10-12 13:00:00,77.24,77.3,77.16,77.27,7900.0,77.24,77.3,77.16,77.27,7900.0
2017-10-12 13:10:00,77.26,77.46,77.25,77.42,27704.0,77.26,77.46,77.25,77.42,27704.0
2017-10-12 13:20:00,77.43,77.47,77.3,77.3,5300.0,77.43,77.47,77.3,77.3,5300.0
2017-10-12 13:30:00,77.26,77.41,77.23,77.28,9406.0,77.26,77.41,77.23,77.28,9406.0
2017-10-12 13:40:00,77.28,77.36,77.26,77.28,9100.0,77.28,77.36,77.26,77.28,9100.0
2017-10-12 13:50:00,77.28,77.56,77.28,77.44,17657.0,77.28,77.56,77.28,77.44,17657.0
2017-10-12 14:00:00,77.54,77.63,77.44,77.59,17832.0,77.54,77.63,77.44,77.59,17832.0
2017-10-12 14:10:00,77.56,77.66,77.39,77.53,27960.0,77.56,77.66,77.39,77.53,27960.0
2017-10-12 14:20:00,77.53,77.57,77.44,77.44,13550.0,77.53,77.57,77.44,77.44,13550.0
2017-10-12 14:30:00,77.47,77.47,77.31,77.35,8486.0,77.47,77.47,77.31,77.35,8486.0
2017-10-12 14:40:00,77.37,77.4,77.07,77.07,17574.0,77.37,77.4,77.07,77.07,17574.0
2017-10-12 14:50:00,77.07,77.22,76.97,77.07,22816.0,77.07,77.22,76.97,77.07,22816.0
2017-10-12 15:00:00,77.07,77.31,77.0,77.26,34900.0,77.07,77.31,77.0,77.26,34900.0
2017-10-12 15:10:00,77.22,77.26,77.11,77.13,12525.0,77.22,77.26,77.11,77.13,12525.0
2017-10-12 15:20:00,77.13,77.3,77.13,77.22,23204.0,77.13,77.3,77.13,77.22,23204.0
2017-10-12 15:30:00,77.24,77.24,76.94,76.99,54255.0,77.24,77.24,76.94,76.99,54255.0
2017-10-12 15:40:00,76.99,77.25,76.96,77.22,51186.0,76.99,77.25,76.96,77.22,51186.0
2017-10-12 15:50:00,77.22,77.25,77.08,77.19,64704.0,77.22,77.25,77.08,77.19,64704.0
2017-10-13 09:30:00,77.1,77.97,77.09,77.7,12327.0,77.1,77.97,77.09,77.7,12327.0
2017-10-13 09:40:00,77.68,77.99,77.53,77.81,12121.0,77.68,77.99,77.53,77.81,12121.0
2017-10-13 09:50:00,77.67,78.76,77.62,78.62,37336.0,77.67,78.76,77.62,78.62,37336.0
2017-10-13 10:00:00,78.55,79.07,78.55,79.03,52385.0,78.55,79.07,78.55,79.03,52385.0
2017-10-13 10:10:00,79.05,79.23,78.93,79.15,28156.0,79.05,79.23,78.93,79.15,28156.0
2017-10-13 10:20:00,79.05,79.57,78.99,79.47,59607.0,79.05,79.57,78.99,79.47,59607.0
2017-10-13 10:30:00,79.41,79.67,79.41,79.67,21134.0,79.41,79.67,79.41,79.67,21134.0
2017-10-13 10:40:00,79.69,79.9,79.39,79.64,51051.0,79.69,79.9,79.39,79.64,51051.0
2017-10-13 10:50:00,79.64,80.0,79.64,79.8,34536.0,79.64,80.0,79.64,79.8,34536.0
2017-10-13 11:00:00,79.81,80.25,79.81,79.95,47086.0,79.81,80.25,79.81,79.95,47086.0
2017-10-13 11:10:00,79.95,80.08,79.6,79.74,13447.0,79.95,80.08,79.6,79.74,13447.0
2017-10-13 11:20:00,79.61,79.89,79.5,79.69,10355.0,79.61,79.89,79.5,79.69,10355.0
2017-10-13 11:30:00,79.72,79.88,79.31,79.41,7661.0,79.72,79.88,79.31,79.41,7661.0
2017-10-13 11:40:00,79.43,79.7,79.34,79.51,6136.0,79.43,79.7,79.34,79.51,6136.0
2017-10-13 11:50:00,79.51,80.09,79.51,80.09,15247.0,79.51,80.09,79.51,80.09,15247.0
2017-10-13 12:00:00,80.05,80.11,79.81,80.0,15857.0,80.05,80.11,79.81,80.0,15857.0
2017-10-13 12:10:00,80.0,80.07,79.62,79.76,9206.0,80.0,80.07,79.62,79.76,9206.0
2017-10-13 12:20:00,79.67,79.86,79.61,79.81,19937.0,79.67,79.86,79.61,79.81,19937.0
2017-10-13 12:30:00,79.81,79.89,79.72,79.81,4750.0,79.81,79.89,79.72,79.81,4750.0
2017-10-13 12:40:00,79.71,79.85,79.56,79.62,12064.0,79.71,79.85,79.56,79.62,12064.0
2017-10-13 12:50:00,79.66,79.66,79.45,79.58,6351.0,79.66,79.66,79.45,79.58,6351.0
2017-10-13 13:00:00,79.57,79.57,79.39,79.48,5993.0,79.57,79.57,79.39,79.48,5993.0
2017-10-13 13:10:00,79.5,79.8,79.39,79.79,19549.0,79.5,79.8,79.39,79.79,19549.0
2017-10-13 13:20:00,79.62,80.06,79.62,80.06,7374.0,79.62,80.06,79.62,80.06,7374.0
2017-10-13 13:30:00,80.05,80.13,79.98,80.04,15155.0,80.05,80.13,79.98,80.04,15155.0
2017-10-13 13:40:00,80.06,80.06,79.86,79.86,7974.0,80.06,80.06,79.86,79.86,7974.0
2017-10-13 13:50:00,79.87,79.96,79.79,79.85,10119.0,79.87,79.96,79.79,79.85,10119.0
2017-10-13 14:00:00,79.76,79.87,79.55,79.57,13450.0,79.76,79.87,79.55,79.57,13450.0
2017-10-13 14:10:00,79.6,79.97,79.6,79.79,7249.0,79.6,79.97,79.6,79.79,7249.0
2017-10-13 14:20:00,79.76,80.12,79.75,79.97,7302.0,79.76,80.12,79.75,79.97,7302.0
2017-10-13 14:30:00,79.99,80.15,79.9,80.14,28710.0,79.99,80.15,79.9,80.14,28710.0
2017-10-13 14:40:00,80.11,80.65,80.07,80.55,46025.0,80.11,80.65,80.07,80.55,46025.0
2017-10-13 14:50:00,80.65,80.87,80.5,80.65,37226.0,80.65,80.87,80.5,80.65,37226.0
2017-10-13 15:00:00,80.61,80.8,80.58,80.65,32282.0,80.61,80.8,80.58,80.65,32282.0
2017-10-13 15:10:00,80.67,80.8,80.36,80.4,41453.0,80.67,80.8,80.36,80.4,41453.0
2017-10-13 15:20:00,80.42,80.54,80.23,80.47,22779.0,80.42,80.54,80.23,80.47,22779.0
2017-10-13 15:30:00,80.43,80.54,80.34,80.48,25353.0,80.43,80.54,80.34,80.48,25353.0
2017-10-13 15:40:00,80.49,80.51,80.28,80.31,35081.0,80.49,80.51,80.28,80.31,35081.0
2017-10-13 15:50:00,80.31,80.36,79.95,80.12,90305.0,80.31,80.36,79.95,80.12,90305.0
2017-10-16 09:30:00,79.9,81.91,79.9,81.87,55442.0,79.9,81.91,79.9,81.87,55442.0
2017-10-16 09:40:00,81.57,83.37,81.48,83.27,101098.0,81.57,83.37,81.48,83.27,101098.0
2017-10-16 09:50:00,83.42,83.57,82.6,82.87,106444.0,83.42,83.57,82.6,82.87,106444.0
2017-10-16 10:00:00,82.87,82.99,82.03,82.16,33493.0,82.87,82.99,82.03,82.16,33493.0
2017-10-16 10:10:00,82.22,82.69,82.08,82.18,20164.0,82.22,82.69,82.08,82.18,20164.0
2017-10-16 10:20:00,82.1,82.4,82.1,82.26,23627.0,82.1,82.4,82.1,82.26,23627.0
2017-10-16 10:30:00,82.27,82.27,81.43,81.66,41727.0,82.27,82.27,81.43,81.66,41727.0
2017-10-16 10:40:00,81.7,81.72,81.16,81.29,37535.0,81.7,81.72,81.16,81.29,37535.0
2017-10-16 10:50:00,81.3,81.34,80.92,81.05,36429.0,81.3,81.34,80.92,81.05,36429.0
2017-10-16 11:00:00,81.02,81.51,81.02,81.49,25316.0,81.02,81.51,81.02,81.49,25316.0
2017-10-16 11:10:00,81.44,81.66,81.31,81.37,45147.0,81.44,81.66,81.31,81.37,45147.0
2017-10-16 11:20:00,81.39,81.53,80.89,80.89,25513.0,81.39,81.53,80.89,80.89,25513.0
2017-10-16 11:30:00,81.0,81.26,80.93,81.07,27548.0,81.0,81.26,80.93,81.07,27548.0
2017-10-16 11:40:00,81.06,81.29,81.0,81.13,62237.0,81.06,81.29,81.0,81.13,62237.0
2017-10-16 11:50:00,81.12,81.58,80.84,81.56,55671.0,81.12,81.58,80.84,81.56,55671.0
2017-10-16 12:00:00,81.57,81.77,81.41,81.67,88661.0,81.57,81.77,81.41,81.67,88661.0
2017-10-16 12:10:00,81.66,82.14,81.4,81.83,84538.0,81.66,82.14,81.4,81.83,84538.0
2017-10-16 12:20:00,81.88,82.36,81.81,82.3,30884.0,81.88,82.36,81.81,82.3,30884.0
2017-10-16 12:30:00,82.31,82.39,81.88,81.91,32216.0,82.31,82.39,81.88,81.91,32216.0
2017-10-16 12:40:00,81.83,81.98,81.76,81.84,17459.0,81.83,81.98,81.76,81.84,17459.0
2017-10-16 12:50:00,81.83,81.98,81.82,81.83,14243.0,81.83,81.98,81.82,81.83,14243.0
2017-10-16 13:00:00,81.82,81.91,81.75,81.82,12329.0,81.82,81.91,81.75,81.82,12329.0
2017-10-16 13:10:00,81.85,81.85,81.37,81.44,35215.0,81.85,81.85,81.37,81.44,35215.0
2017-10-16 13:20:00,81.27,81.49,80.97,81.24,43532.0,81.27,81.49,80.97,81.24,43532.0
2017-10-16 13:30:00,81.25,81.34,80.91,81.04,30805.0,81.25,81.34,80.91,81.04,30805.0
2017-10-16 13:40:00,80.98,81.05,80.9,80.94,6829.0,80.98,81.05,80.9,80.94,6829.0
2017-10-16 13:50:00,80.98,80.98,80.41,80.47,37415.0,80.98,80.98,80.41,80.47,37415.0
2017-10-16 14:00:00,80.5,80.5,80.17,80.43,16451.0,80.5,80.5,80.17,80.43,16451.0
2017-10-16 14:10:00,80.44,80.52,80.17,80.27,15021.0,80.44,80.52,80.17,80.27,15021.0
2017-10-16 14:20:00,80.28,80.39,79.86,79.86,17982.0,80.28,80.39,79.86,79.86,17982.0
2017-10-16 14:30:00,79.93,79.94,79.52,79.54,21032.0,79.93,79.94,79.52,79.54,21032.0
2017-10-16 14:40:00,79.58,79.78,79.52,79.59,25826.0,79.58,79.78,79.52,79.59,25826.0
2017-10-16 14:50:00,79.56,80.0,79.53,79.8,41938.0,79.56,80.0,79.53,79.8,41938.0
2017-10-16 15:00:00,79.83,80.0,79.77,79.91,21775.0,79.83,80.0,79.77,79.91,21775.0
2017-10-16 15:10:00,79.82,79.99,79.51,79.64,32725.0,79.82,79.99,79.51,79.64,32725.0
2017-10-16 15:20:00,79.68,79.74,79.52,79.58,22861.0,79.68,79.74,79.52,79.58,22861.0
2017-10-16 15:30:00,79.54,79.87,79.54,79.73,47361.0,79.54,79.87,79.54,79.73,47361.0
2017-10-16 15:40:00,79.76,79.85,79.36,79.6,55749.0,79.76,79.85,79.36,79.6,55749.0
2017-10-16 15:50:00,79.59,79.71,79.53,79.54,92286.0,79.59,79.71,79.53,79.54,92286.0
2017-10-17 09:30:00,79.42,80.85,79.32,80.71,23857.0,79.42,80.85,79.32,80.71,23857.0
2017-10-17 09:40:00,80.79,81.46,80.79,81.15,10400.0,80.79,81.46,80.79,81.15,10400.0
2017-10-17 09:50:00,81.09,81.34,80.72,81.26,23548.0,81.09,81.34,80.72,81.26,23548.0
2017-10-17 10:00:00,81.26,81.77,81.09,81.09,15950.0,81.26,81.77,81.09,81.09,15950.0
2017-10-17 10:10:00,81.06,81.15,80.74,80.77,5755.0,81.06,81.15,80.74,80.77,5755.0
2017-10-17 10:20:00,80.75,81.01,80.49,81.01,10987.0,80.75,81.01,80.49,81.01,10987.0
2017-10-17 10:30:00,81.02,81.48,80.83,81.18,16705.0,81.02,81.48,80.83,81.18,16705.0
2017-10-17 10:40:00,81.18,81.24,80.65,80.94,25877.0,81.18,81.24,80.65,80.94,25877.0
2017-10-17 10:50:00,80.94,81.18,80.11,80.11,12742.0,80.94,81.18,80.11,80.11,12742.0
2017-10-17 11:00:00,80.09,80.46,79.98,80.33,4825.0,80.09,80.46,79.98,80.33,4825.0
2017-10-17 11:10:00,80.34,80.52,80.14,80.39,20044.0,80.34,80.52,80.14,80.39,20044.0
2017-10-17 11:20:00,80.32,80.43,80.05,80.19,36010.0,80.32,80.43,80.05,80.19,36010.0
2017-10-17 11:30:00,80.07,80.17,79.77,80.08,24368.0,80.07,80.17,79.77,80.08,24368.0
2017-10-17 11:40:00,80.09,80.18,79.87,80.02,4218.0,80.09,80.18,79.87,80.02,4218.0
2017-10-17 11:50:00,80.0,80.2,79.96,79.96,5219.0,80.0,80.2,79.96,79.96,5219.0
2017-10-17 12:00:00,80.06,80.06,79.68,79.95,5200.0,80.06,80.06,79.68,79.95,5200.0
2017-10-17 12:10:00,79.81,80.26,79.81,80.02,13735.0,79.81,80.26,79.81,80.02,13735.0
2017-10-17 12:20:00,80.0,80.06,79.77,79.9,13600.0,80.0,80.06,79.77,79.9,13600.0
2017-10-17 12:30:00,79.9,80.12,79.86,80.12,19161.0,79.9,80.12,79.86,80.12,19161.0
2017-10-17 12:40:00,80.04,80.22,79.92,79.99,28993.0,80.04,80.22,79.92,79.99,28993.0
2017-10-17 12:50:00,79.9,80.43,79.89,80.43,24806.0,79.9,80.43,79.89,80.43,24806.0
2017-10-17 13:00:00,80.3,80.44,80.19,80.35,17100.0,80.3,80.44,80.19,80.35,17100.0
2017-10-17 13:10:00,80.34,80.43,80.27,80.31,4500.0,80.34,80.43,80.27,80.31,4500.0
2017-10-17 13:20:00,80.29,80.3,80.0,80.0,6034.0,80.29,80.3,80.0,80.0,6034.0
2017-10-17 13:30:00,80.0,80.12,79.68,79.76,11499.0,80.0,80.12,79.68,79.76,11499.0
2017-10-17 13:40:00,79.71,79.9,79.61,79.78,11554.0,79.71,79.9,79.61,79.78,11554.0
2017-10-17 13:50:00,79.77,79.81,79.69,79.73,2300.0,79.77,79.81,79.69,79.73,2300.0
2017-10-17 14:00:00,79.78,79.87,79.57,79.59,4413.0,79.78,79.87,79.57,79.59,4413.0
2017-10-17 14:10:00,79.6,79.6,79.4,79.42,5364.0,79.6,79.6,79.4,79.42,5364.0
2017-10-17 14:20:00,79.59,79.59,79.24,79.34,3983.0,79.59,79.59,79.24,79.34,3983.0
2017-10-17 14:30:00,79.4,79.4,78.96,78.96,10127.0,79.4,79.4,78.96,78.96,10127.0
2017-10-17 14:40:00,78.95,78.95,78.84,78.94,9322.0,78.95,78.95,78.84,78.94,9322.0
2017-10-17 14:50:00,78.96,78.96,78.62,78.62,10811.0,78.96,78.96,78.62,78.62,10811.0
2017-10-17 15:00:00,78.61,79.0,78.5,78.96,15346.0,78.61,79.0,78.5,78.96,15346.0
2017-10-17 15:10:00,78.91,78.94,78.62,78.62,9664.0,78.91,78.94,78.62,78.62,9664.0
2017-10-17 15:20:00,78.67,78.75,78.53,78.55,5722.0,78.67,78.75,78.53,78.55,5722.0
2017-10-17 15:30:00,78.58,78.9,78.54,78.85,14449.0,78.58,78.9,78.54,78.85,14449.0
2017-10-17 15:40:00,78.87,78.94,78.62,78.64,17525.0,78.87,78.94,78.62,78.64,17525.0
2017-10-17 15:50:00,78.68,78.91,78.68,78.84,39941.0,78.68,78.91,78.68,78.84,39941.0
2017-10-18 09:30:00,78.58,80.54,78.32,80.07,21454.0,78.58,80.54,78.32,80.07,21454.0
2017-10-18 09:40:00,80.13,81.17,79.98,80.98,44322.0,80.13,81.17,79.98,80.98,44322.0
2017-10-18 09:50:00,80.85,81.61,80.58,80.96,19863.0,80.85,81.61,80.58,80.96,19863.0
2017-10-18 10:00:00,80.96,81.24,80.36,80.36,17809.0,80.96,81.24,80.36,80.36,17809.0
2017-10-18 10:10:00,80.43,81.28,80.3,81.25,30797.0,80.43,81.28,80.3,81.25,30797.0
2017-10-18 10:20:00,81.21,81.22,80.52,80.97,20195.0,81.21,81.22,80.52,80.97,20195.0
2017-10-18 10:30:00,81.03,81.04,79.84,79.88,25796.0,81.03,81.04,79.84,79.88,25796.0
2017-10-18 10:40:00,79.85,80.47,79.48,80.12,32311.0,79.85,80.47,79.48,80.12,32311.0
2017-10-18 10:50:00,80.05,80.36,79.95,80.02,11073.0,80.05,80.36,79.95,80.02,11073.0
2017-10-18 11:00:00,80.15,80.49,80.05,80.49,13486.0,80.15,80.49,80.05,80.49,13486.0
2017-10-18 11:10:00,80.37,80.37,79.82,80.11,11688.0,80.37,80.37,79.82,80.11,11688.0
2017-10-18 11:20:00,80.1,80.41,80.0,80.19,22972.0,80.1,80.41,80.0,80.19,22972.0
2017-10-18 11:30:00,80.19,80.2,79.94,80.1,9478.0,80.19,80.2,79.94,80.1,9478.0
2017-10-18 11:40:00,80.04,80.37,80.04,80.37,7800.0,80.04,80.37,80.04,80.37,7800.0
2017-10-18 11:50:00,80.34,80.34,80.0,80.02,9326.0,80.34,80.34,80.0,80.02,9326.0
2017-10-18 12:00:00,80.02,80.28,79.91,80.28,4986.0,80.02,80.28,79.91,80.28,4986.0
2017-10-18 12:10:00,80.23,80.42,80.23,80.32,5608.0,80.23,80.42,80.23,80.32,5608.0
2017-10-18 12:20:00,80.21,80.23,79.96,79.96,5370.0,80.21,80.23,79.96,79.96,5370.0
2017-10-18 12:30:00,79.98,80.26,79.98,80.26,2200.0,79.98,80.26,79.98,80.26,2200.0
2017-10-18 12:40:00,80.38,80.67,80.34,80.4,10625.0,80.38,80.67,80.34,80.4,10625.0
2017-10-18 12:50:00,80.41,80.75,80.41,80.7,4350.0,80.41,80.75,80.41,80.7,4350.0
2017-10-18 13:00:00,80.58,80.8,80.58,80.69,4462.0,80.58,80.8,80.58,80.69,4462.0
2017-10-18 13:10:00,80.69,80.8,80.52,80.52,14830.0,80.69,80.8,80.52,80.52,14830.0
2017-10-18 13:20:00,80.37,80.45,80.26,80.34,1600.0,80.37,80.45,80.26,80.34,1600.0
2017-10-18 13:30:00,80.37,80.46,80.25,80.35,12745.0,80.37,80.46,80.25,80.35,12745.0
2017-10-18 13:40:00,80.35,80.5,80.18,80.48,10881.0,80.35,80.5,80.18,80.48,10881.0
2017-10-18 13:50:00,80.42,80.49,80.3,80.43,4000.0,80.42,80.49,80.3,80.43,4000.0
2017-10-18 14:00:00,80.48,80.57,80.38,80.42,9725.0,80.48,80.57,80.38,80.42,9725.0
2017-10-18 14:10:00,80.47,80.72,80.47,80.61,10077.0,80.47,80.72,80.47,80.61,10077.0
2017-10-18 14:20:00,80.56,80.56,80.35,80.53,4035.0,80.56,80.56,80.35,80.53,4035.0
2017-10-18 14:30:00,80.58,80.6,80.39,80.42,6529.0,80.58,80.6,80.39,80.42,6529.0
2017-10-18 14:40:00,80.45,80.52,80.38,80.43,5517.0,80.45,80.52,80.38,80.43,5517.0
2017-10-18 14:50:00,80.46,80.47,80.2,80.28,4500.0,80.46,80.47,80.2,80.28,4500.0
2017-10-18 15:00:00,80.11,80.34,80.11,80.18,3500.0,80.11,80.34,80.11,80.18,3500.0
2017-10-18 15:10:00,80.18,80.18,80.01,80.05,8622.0,80.18,80.18,80.01,80.05,8622.0
2017-10-18 15:20:00,80.02,80.12,79.95,79.95,5000.0,80.02,80.12,79.95,79.95,5000.0
2017-10-18 15:30:00,80.03,80.17,80.01,80.09,13600.0,80.03,80.17,80.01,80.09,13600.0
2017-10-18 15:40:00,80.1,80.1,79.8,79.95,7530.0,80.1,80.1,79.8,79.95,7530.0
2017-10-18 15:50:00,79.89,80.19,79.8,79.81,38088.0,79.89,80.19,79.8,79.81,38088.0
2017-10-19 09:30:00,78.68,80.0,78.68,79.81,29488.0,78.68,80.0,78.68,79.81,29488.0
2017-10-19 09:40:00,79.81,79.82,79.06,79.57,17455.0,79.81,79.82,79.06,79.57,17455.0
2017-10-19 09:50:00,79.2,79.66,79.15,79.49,14726.0,79.2,79.66,79.15,79.49,14726.0
2017-10-19 10:00:00,79.27,79.63,79.1,79.25,3082.0,79.27,79.63,79.1,79.25,3082.0
2017-10-19 10:10:00,79.32,79.61,79.22,79.6,5223.0,79.32,79.61,79.22,79.6,5223.0
2017-10-19 10:20:00,79.9,79.9,79.34,79.34,10498.0,79.9,79.9,79.34,79.34,10498.0
2017-10-19 10:30:00,79.33,79.39,79.0,79.1,10611.0,79.33,79.39,79.0,79.1,10611.0
2017-10-19 10:40:00,79.05,79.37,79.01,79.33,10336.0,79.05,79.37,79.01,79.33,10336.0
2017-10-19 10:50:00,79.29,79.47,79.25,79.28,10690.0,79.29,79.47,79.25,79.28,10690.0
2017-10-19 11:00:00,79.21,79.34,79.15,79.21,7500.0,79.21,79.34,79.15,79.21,7500.0
2017-10-19 11:10:00,79.2,79.53,78.75,79.51,27446.0,79.2,79.53,78.75,79.51,27446.0
2017-10-19 11:20:00,79.55,79.55,79.33,79.33,3500.0,79.55,79.55,79.33,79.33,3500.0
2017-10-19 11:30:00,79.4,79.4,78.95,78.98,3800.0,79.4,79.4,78.95,78.98,3800.0
2017-10-19 11:40:00,78.89,79.36,78.83,79.3,26599.0,78.89,79.36,78.83,79.3,26599.0
2017-10-19 11:50:00,79.33,79.33,79.09,79.15,4800.0,79.33,79.33,79.09,79.15,4800.0
2017-10-19 12:00:00,79.27,79.39,79.27,79.39,1800.0,79.27,79.39,79.27,79.39,1800.0
2017-10-19 12:10:00,79.22,79.4,79.22,79.26,1400.0,79.22,79.4,79.22,79.26,1400.0
2017-10-19 12:20:00,79.24,79.36,78.99,78.99,2984.0,79.24,79.36,78.99,78.99,2984.0
2017-10-19 12:30:00,78.98,79.08,78.97,79.08,1800.0,78.98,79.08,78.97,79.08,1800.0
2017-10-19 12:40:00,79.03,79.39,79.02,79.32,12834.0,79.03,79.39,79.02,79.32,12834.0
2017-10-19 12:50:00,79.32,79.57,79.21,79.56,5920.0,79.32,79.57,79.21,79.56,5920.0
2017-10-19 13:00:00,79.54,79.8,79.53,79.53,2852.0,79.54,79.8,79.53,79.53,2852.0
2017-10-19 13:10:00,79.55,79.79,79.54,79.73,4900.0,79.55,79.79,79.54,79.73,4900.0
2017-10-19 13:20:00,79.76,79.87,79.7,79.87,1400.0,79.76,79.87,79.7,79.87,1400.0
2017-10-19 13:30:00,79.87,79.9,79.82,79.88,1200.0,79.87,79.9,79.82,79.88,1200.0
2017-10-19 13:40:00,79.91,80.19,79.91,80.19,1175.0,79.91,80.19,79.91,80.19,1175.0
2017-10-19 13:50:00,80.22,80.22,79.92,80.11,2405.0,80.22,80.22,79.92,80.11,2405.0
2017-10-19 14:00:00,80.11,80.23,80.05,80.14,2648.0,80.11,80.23,80.05,80.14,2648.0
2017-10-19 14:10:00,80.1,80.29,80.07,80.29,3400.0,80.1,80.29,80.07,80.29,3400.0
2017-10-19 14:20:00,80.3,80.3,80.14,80.18,3800.0,80.3,80.3,80.14,80.18,3800.0
2017-10-19 14:30:00,80.18,80.54,80.18,80.46,6584.0,80.18,80.54,80.18,80.46,6584.0
2017-10-19 14:40:00,80.47,80.54,80.43,80.54,2869.0,80.47,80.54,80.43,80.54,2869.0
2017-10-19 14:50:00,80.5,80.51,80.12,80.12,3869.0,80.5,80.51,80.12,80.12,3869.0
2017-10-19 15:00:00,80.1,80.28,80.04,80.27,9040.0,80.1,80.28,80.04,80.27,9040.0
2017-10-19 15:10:00,80.23,80.39,80.23,80.31,5760.0,80.23,80.39,80.23,80.31,5760.0
2017-10-19 15:20:00,80.29,80.36,80.22,80.25,2966.0,80.29,80.36,80.22,80.25,2966.0
2017-10-19 15:30:00,80.25,80.35,80.18,80.26,6255.0,80.25,80.35,80.18,80.26,6255.0
2017-10-19 15:40:00,80.29,80.4,80.28,80.38,9672.0,80.29,80.4,80.28,80.38,9672.0
2017-10-19 15:50:00,80.36,80.42,80.26,80.29,25557.0,80.36,80.42,80.26,80.29,25557.0
2017-10-20 09:30:00,81.09,81.85,80.97,81.54,15195.0,81.09,81.85,80.97,81.54,15195.0
2017-10-20 09:40:00,81.28,81.76,81.18,81.4,4362.0,81.28,81.76,81.18,81.4,4362.0
2017-10-20 09:50:00,81.23,81.7,81.17,81.34,20985.0,81.23,81.7,81.17,81.34,20985.0
2017-10-20 10:00:00,81.17,81.99,81.17,81.73,15734.0,81.17,81.99,81.17,81.73,15734.0
2017-10-20 10:10:00,81.73,82.12,81.71,82.01,19251.0,81.73,82.12,81.71,82.01,19251.0
2017-10-20 10:20:00,82.09,82.45,81.83,82.09,43451.0,82.09,82.45,81.83,82.09,43451.0
2017-10-20 10:30:00,82.17,82.36,81.96,82.05,32324.0,82.17,82.36,81.96,82.05,32324.0
2017-10-20 10:40:00,82.0,82.33,81.86,82.15,16426.0,82.0,82.33,81.86,82.15,16426.0
2017-10-20 10:50:00,82.07,82.39,82.07,82.24,18037.0,82.07,82.39,82.07,82.24,18037.0
2017-10-20 11:00:00,82.36,82.8,82.3,82.79,11875.0,82.36,82.8,82.3,82.79,11875.0
2017-10-20 11:10:00,82.77,82.96,82.59,82.62,9962.0,82.77,82.96,82.59,82.62,9962.0
2017-10-20 11:20:00,82.62,82.76,82.43,82.67,13427.0,82.62,82.76,82.43,82.67,13427.0
2017-10-20 11:30:00,82.67,83.3,82.66,83.25,29021.0,82.67,83.3,82.66,83.25,29021.0
2017-10-20 11:40:00,83.23,83.49,82.93,82.93,13847.0,83.23,83.49,82.93,82.93,13847.0
2017-10-20 11:50:00,83.14,83.21,82.81,82.99,11506.0,83.14,83.21,82.81,82.99,11506.0
2017-10-20 12:00:00,83.04,83.07,82.96,83.0,6940.0,83.04,83.07,82.96,83.0,6940.0
2017-10-20 12:10:00,82.98,83.47,82.9,83.34,19786.0,82.98,83.47,82.9,83.34,19786.0
2017-10-20 12:20:00,83.33,83.48,83.15,83.25,20789.0,83.33,83.48,83.15,83.25,20789.0
2017-10-20 12:30:00,83.3,83.44,83.22,83.32,5257.0,83.3,83.44,83.22,83.32,5257.0
2017-10-20 12:40:00,83.28,83.36,83.16,83.31,17685.0,83.28,83.36,83.16,83.31,17685.0
2017-10-20 12:50:00,83.27,83.36,83.01,83.18,8002.0,83.27,83.36,83.01,83.18,8002.0
2017-10-20 13:00:00,83.27,83.3,83.07,83.17,4750.0,83.27,83.3,83.07,83.17,4750.0
2017-10-20 13:10:00,83.17,83.21,82.87,82.94,5847.0,83.17,83.21,82.87,82.94,5847.0
2017-10-20 13:20:00,82.97,83.02,82.84,82.99,6405.0,82.97,83.02,82.84,82.99,6405.0
2017-10-20 13:30:00,82.95,83.23,82.95,83.17,2969.0,82.95,83.23,82.95,83.17,2969.0
2017-10-20 13:40:00,83.01,83.12,82.88,82.88,4700.0,83.01,83.12,82.88,82.88,4700.0
2017-10-20 13:50:00,83.0,83.16,82.97,83.0,5247.0,83.0,83.16,82.97,83.0,5247.0
2017-10-20 14:00:00,83.07,83.37,83.0,83.01,18883.0,83.07,83.37,83.0,83.01,18883.0
2017-10-20 14:10:00,83.06,83.22,83.06,83.2,3312.0,83.06,83.22,83.06,83.2,3312.0
2017-10-20 14:20:00,83.18,83.32,83.04,83.32,6640.0,83.18,83.32,83.04,83.32,6640.0
2017-10-20 14:30:00,83.29,83.54,83.29,83.52,16174.0,83.29,83.54,83.29,83.52,16174.0
2017-10-20 14:40:00,83.58,83.58,83.42,83.42,6615.0,83.58,83.58,83.42,83.42,6615.0
2017-10-20 14:50:00,83.51,83.93,83.47,83.75,21070.0,83.51,83.93,83.47,83.75,21070.0
2017-10-20 15:00:00,83.87,84.15,83.81,84.0,32196.0,83.87,84.15,83.81,84.0,32196.0
2017-10-20 15:10:00,83.95,84.06,83.92,84.06,8275.0,83.95,84.06,83.92,84.06,8275.0
2017-10-20 15:20:00,84.13,84.46,84.13,84.31,16904.0,84.13,84.46,84.13,84.31,16904.0
2017-10-20 15:30:00,84.29,84.7,84.2,84.24,35168.0,84.29,84.7,84.2,84.24,35168.0
2017-10-20 15:40:00,84.24,84.32,83.82,83.96,32876.0,84.24,84.32,83.82,83.96,32876.0
2017-10-20 15:50:00,83.97,84.12,83.56,83.79,109361.0,83.97,84.12,83.56,83.79,109361.0
2017-10-23 09:30:00,84.51,84.98,84.28,84.54,27653.0,84.51,84.98,84.28,84.54,27653.0
2017-10-23 09:40:00,84.51,85.19,84.01,84.9,48760.0,84.51,85.19,84.01,84.9,48760.0
2017-10-23 09:50:00,85.09,85.82,84.9,85.65,39630.0,85.09,85.82,84.9,85.65,39630.0
2017-10-23 10:00:00,85.62,86.0,85.55,85.91,46940.0,85.62,86.0,85.55,85.91,46940.0
2017-10-23 10:10:00,85.88,86.19,85.0,85.16,45985.0,85.88,86.19,85.0,85.16,45985.0
2017-10-23 10:20:00,85.12,85.3,84.81,85.04,27070.0,85.12,85.3,84.81,85.04,27070.0
2017-10-23 10:30:00,85.15,85.16,84.81,84.98,32139.0,85.15,85.16,84.81,84.98,32139.0
2017-10-23 10:40:00,85.02,85.1,84.46,84.67,43917.0,85.02,85.1,84.46,84.67,43917.0
2017-10-23 10:50:00,84.64,86.22,84.48,86.19,59099.0,84.64,86.22,84.48,86.19,59099.0
2017-10-23 11:00:00,86.16,86.16,85.8,85.91,25170.0,86.16,86.16,85.8,85.91,25170.0
2017-10-23 11:10:00,85.94,86.58,85.79,86.3,78557.0,85.94,86.58,85.79,86.3,78557.0
2017-10-23 11:20:00,86.29,87.22,86.13,87.14,91955.0,86.29,87.22,86.13,87.14,91955.0
2017-10-23 11:30:00,87.2,87.29,86.37,86.55,121946.0,87.2,87.29,86.37,86.55,121946.0
2017-10-23 11:40:00,86.61,87.64,86.61,87.64,64347.0,86.61,87.64,86.61,87.64,64347.0
2017-10-23 11:50:00,87.6,88.54,87.5,88.41,105278.0,87.6,88.54,87.5,88.41,105278.0
2017-10-23 12:00:00,88.45,88.46,87.73,88.04,108999.0,88.45,88.46,87.73,88.04,108999.0
2017-10-23 12:10:00,88.14,88.14,87.62,87.74,77760.0,88.14,88.14,87.62,87.74,77760.0
2017-10-23 12:20:00,87.72,87.91,87.06,87.37,79736.0,87.72,87.91,87.06,87.37,79736.0
2017-10-23 12:30:00,87.37,87.5,86.67,87.03,71251.0,87.37,87.5,86.67,87.03,71251.0
2017-10-23 12:40:00,86.99,87.28,86.82,87.16,56365.0,86.99,87.28,86.82,87.16,56365.0
2017-10-23 12:50:00,87.16,87.22,86.84,87.1,80744.0,87.16,87.22,86.84,87.1,80744.0
2017-10-23 13:00:00,87.08,87.43,86.9,87.39,112319.0,87.08,87.43,86.9,87.39,112319.0
2017-10-23 13:10:00,87.37,87.44,87.05,87.08,42782.0,87.37,87.44,87.05,87.08,42782.0
2017-10-23 13:20:00,87.08,87.21,87.05,87.11,18184.0,87.08,87.21,87.05,87.11,18184.0
2017-10-23 13:30:00,87.02,87.05,86.67,86.75,23849.0,87.02,87.05,86.67,86.75,23849.0
2017-10-23 13:40:00,86.79,86.82,86.27,86.3,30616.0,86.79,86.82,86.27,86.3,30616.0
2017-10-23 13:50:00,86.38,86.5,86.01,86.08,29866.0,86.38,86.5,86.01,86.08,29866.0
2017-10-23 14:00:00,86.05,86.16,85.52,85.76,51443.0,86.05,86.16,85.52,85.76,51443.0
2017-10-23 14:10:00,85.73,85.92,85.5,85.86,25421.0,85.73,85.92,85.5,85.86,25421.0
2017-10-23 14:20:00,85.91,85.97,85.66,85.66,14988.0,85.91,85.97,85.66,85.66,14988.0
2017-10-23 14:30:00,85.64,85.75,85.52,85.7,19482.0,85.64,85.75,85.52,85.7,19482.0
2017-10-23 14:40:00,85.68,85.8,85.15,85.48,29019.0,85.68,85.8,85.15,85.48,29019.0
2017-10-23 14:50:00,85.49,85.58,85.07,85.14,39781.0,85.49,85.58,85.07,85.14,39781.0
2017-10-23 15:00:00,85.16,85.37,85.07,85.13,17325.0,85.16,85.37,85.07,85.13,17325.0
2017-10-23 15:10:00,85.16,85.17,84.55,84.75,44285.0,85.16,85.17,84.55,84.75,44285.0
2017-10-23 15:20:00,84.75,84.82,84.56,84.79,36167.0,84.75,84.82,84.56,84.79,36167.0
2017-10-23 15:30:00,84.76,84.79,84.44,84.52,45678.0,84.76,84.79,84.44,84.52,45678.0
2017-10-23 15:40:00,84.53,84.89,84.47,84.84,41917.0,84.53,84.89,84.47,84.84,41917.0
2017-10-23 15:50:00,84.84,84.84,84.46,84.6,145016.0,84.84,84.84,84.46,84.6,145016.0
2017-10-24 09:30:00,85.0,85.9,84.93,85.88,26025.0,85.0,85.9,84.93,85.88,26025.0
2017-10-24 09:40:00,85.86,86.43,85.52,86.2,38974.0,85.86,86.43,85.52,86.2,38974.0
2017-10-24 09:50:00,86.19,86.4,85.69,85.72,25214.0,86.19,86.4,85.69,85.72,25214.0
2017-10-24 10:00:00,85.76,86.0,85.47,85.83,30421.0,85.76,86.0,85.47,85.83,30421.0
2017-10-24 10:10:00,86.09,86.1,85.62,85.62,16913.0,86.09,86.1,85.62,85.62,16913.0
2017-10-24 10:20:00,85.61,85.61,84.66,84.66,13138.0,85.61,85.61,84.66,84.66,13138.0
2017-10-24 10:30:00,84.81,84.83,84.32,84.47,15706.0,84.81,84.83,84.32,84.47,15706.0
2017-10-24 10:40:00,84.56,84.56,83.92,84.04,35597.0,84.56,84.56,83.92,84.04,35597.0
2017-10-24 10:50:00,84.13,84.39,84.06,84.37,9335.0,84.13,84.39,84.06,84.37,9335.0
2017-10-24 11:00:00,84.31,84.91,84.26,84.9,19640.0,84.31,84.91,84.26,84.9,19640.0
2017-10-24 11:10:00,84.91,85.0,84.66,84.97,12485.0,84.91,85.0,84.66,84.97,12485.0
2017-10-24 11:20:00,84.96,85.21,84.95,85.2,15373.0,84.96,85.21,84.95,85.2,15373.0
2017-10-24 11:30:00,85.18,85.22,84.92,85.12,15082.0,85.18,85.22,84.92,85.12,15082.0
2017-10-24 11:40:00,85.14,85.43,85.06,85.06,25449.0,85.14,85.43,85.06,85.06,25449.0
2017-10-24 11:50:00,85.08,85.09,84.84,85.04,8519.0,85.08,85.09,84.84,85.04,8519.0
2017-10-24 12:00:00,85.0,85.01,84.64,84.82,7800.0,85.0,85.01,84.64,84.82,7800.0
2017-10-24 12:10:00,84.91,85.29,84.9,85.18,8780.0,84.91,85.29,84.9,85.18,8780.0
2017-10-24 12:20:00,85.25,85.66,85.19,85.66,8883.0,85.25,85.66,85.19,85.66,8883.0
2017-10-24 12:30:00,85.56,85.67,85.47,85.62,6472.0,85.56,85.67,85.47,85.62,6472.0
2017-10-24 12:40:00,85.55,86.0,85.55,85.91,13296.0,85.55,86.0,85.55,85.91,13296.0
2017-10-24 12:50:00,85.89,85.89,85.66,85.79,14268.0,85.89,85.89,85.66,85.79,14268.0
2017-10-24 13:00:00,85.8,86.0,85.63,85.95,14848.0,85.8,86.0,85.63,85.95,14848.0
2017-10-24 13:10:00,85.98,86.0,85.85,85.85,16945.0,85.98,86.0,85.85,85.85,16945.0
2017-10-24 13:20:00,85.85,85.97,85.66,85.66,12528.0,85.85,85.97,85.66,85.66,12528.0
2017-10-24 13:30:00,85.7,85.9,85.68,85.72,16080.0,85.7,85.9,85.68,85.72,16080.0
2017-10-24 13:40:00,85.75,85.86,85.58,85.59,5149.0,85.75,85.86,85.58,85.59,5149.0
2017-10-24 13:50:00,85.56,85.79,85.44,85.54,16547.0,85.56,85.79,85.44,85.54,16547.0
2017-10-24 14:00:00,85.5,85.69,85.5,85.59,14122.0,85.5,85.69,85.5,85.59,14122.0
2017-10-24 14:10:00,85.55,85.62,85.46,85.57,18899.0,85.55,85.62,85.46,85.57,18899.0
2017-10-24 14:20:00,85.63,85.72,85.47,85.5,15700.0,85.63,85.72,85.47,85.5,15700.0
2017-10-24 14:30:00,85.53,85.75,85.52,85.63,10937.0,85.53,85.75,85.52,85.63,10937.0
2017-10-24 14:40:00,85.7,85.81,85.62,85.63,23384.0,85.7,85.81,85.62,85.63,23384.0
2017-10-24 14:50:00,85.63,85.68,85.59,85.63,9224.0,85.63,85.68,85.59,85.63,9224.0
2017-10-24 15:00:00,85.59,85.6,85.07,85.31,11080.0,85.59,85.6,85.07,85.31,11080.0
2017-10-24 15:10:00,85.2,85.28,85.15,85.19,5218.0,85.2,85.28,85.15,85.19,5218.0
2017-10-24 15:20:00,85.18,85.44,85.18,85.36,9256.0,85.18,85.44,85.18,85.36,9256.0
2017-10-24 15:30:00,85.34,85.39,85.24,85.37,9078.0,85.34,85.39,85.24,85.37,9078.0
2017-10-24 15:40:00,85.38,85.47,85.15,85.15,22407.0,85.38,85.47,85.15,85.15,22407.0
2017-10-24 15:50:00,85.21,85.31,85.04,85.29,47718.0,85.21,85.31,85.04,85.29,47718.0
2017-10-25 09:30:00,85.5,86.43,85.24,85.86,21121.0,85.5,86.43,85.24,85.86,21121.0
2017-10-25 09:40:00,85.56,86.38,85.56,86.28,25643.0,85.56,86.38,85.56,86.28,25643.0
2017-10-25 09:50:00,86.38,86.38,85.56,85.56,11923.0,86.38,86.38,85.56,85.56,11923.0
2017-10-25 10:00:00,85.53,85.94,85.52,85.7,18800.0,85.53,85.94,85.52,85.7,18800.0
2017-10-25 10:10:00,85.64,85.64,84.9,84.9,19196.0,85.64,85.64,84.9,84.9,19196.0
2017-10-25 10:20:00,84.91,85.04,84.37,84.42,18015.0,84.91,85.04,84.37,84.42,18015.0
2017-10-25 10:30:00,84.45,84.81,83.99,84.33,18322.0,84.45,84.81,83.99,84.33,18322.0
2017-10-25 10:40:00,84.39,84.44,82.73,82.73,74111.0,84.39,84.44,82.73,82.73,74111.0
2017-10-25 10:50:00,82.9,83.39,79.0,82.62,518975.0,82.9,83.39,79.0,82.62,518975.0
2017-10-25 11:00:00,82.56,82.63,81.98,82.38,50059.0,82.56,82.63,81.98,82.38,50059.0
2017-10-25 11:10:00,82.37,82.85,81.8,81.8,76697.0,82.37,82.85,81.8,81.8,76697.0
2017-10-25 11:20:00,81.89,81.99,81.32,81.94,58672.0,81.89,81.99,81.32,81.94,58672.0
2017-10-25 11:30:00,81.99,82.14,81.78,82.06,24981.0,81.99,82.14,81.78,82.06,24981.0
2017-10-25 11:40:00,82.01,82.61,81.63,81.63,44696.0,82.01,82.61,81.63,81.63,44696.0
2017-10-25 11:50:00,81.74,81.86,81.4,81.6,25484.0,81.74,81.86,81.4,81.6,25484.0
2017-10-25 12:00:00,81.63,81.77,81.4,81.65,13032.0,81.63,81.77,81.4,81.65,13032.0
2017-10-25 12:10:00,81.56,81.58,81.25,81.5,15669.0,81.56,81.58,81.25,81.5,15669.0
2017-10-25 12:20:00,81.4,81.43,81.16,81.29,15760.0,81.4,81.43,81.16,81.29,15760.0
2017-10-25 12:30:00,81.31,81.31,80.34,80.68,46085.0,81.31,81.31,80.34,80.68,46085.0
2017-10-25 12:40:00,80.68,80.7,80.56,80.61,14985.0,80.68,80.7,80.56,80.61,14985.0
2017-10-25 12:50:00,80.67,80.68,80.45,80.68,18827.0,80.67,80.68,80.45,80.68,18827.0
2017-10-25 13:00:00,80.68,82.49,80.68,81.65,43206.0,80.68,82.49,80.68,81.65,43206.0
2017-10-25 13:10:00,81.57,81.63,81.15,81.37,11496.0,81.57,81.63,81.15,81.37,11496.0
2017-10-25 13:20:00,81.37,81.46,81.16,81.29,4200.0,81.37,81.46,81.16,81.29,4200.0
2017-10-25 13:30:00,81.23,81.68,81.17,81.54,11489.0,81.23,81.68,81.17,81.54,11489.0
2017-10-25 13:40:00,81.66,82.2,81.66,82.01,15596.0,81.66,82.2,81.66,82.01,15596.0
2017-10-25 13:50:00,82.05,82.22,82.0,82.21,25415.0,82.05,82.22,82.0,82.21,25415.0
2017-10-25 14:00:00,82.27,82.31,82.13,82.13,9900.0,82.27,82.31,82.13,82.13,9900.0
2017-10-25 14:10:00,82.21,82.22,81.48,81.55,11466.0,82.21,82.22,81.48,81.55,11466.0
2017-10-25 14:20:00,81.54,81.57,81.2,81.4,11600.0,81.54,81.57,81.2,81.4,11600.0
2017-10-25 14:30:00,81.4,81.5,81.27,81.29,9042.0,81.4,81.5,81.27,81.29,9042.0
2017-10-25 14:40:00,81.35,81.35,81.08,81.24,10780.0,81.35,81.35,81.08,81.24,10780.0
2017-10-25 14:50:00,81.23,81.53,81.15,81.41,18288.0,81.23,81.53,81.15,81.41,18288.0
2017-10-25 15:00:00,81.38,81.42,81.2,81.31,59173.0,81.38,81.42,81.2,81.31,59173.0
2017-10-25 15:10:00,81.27,81.65,81.26,81.52,18431.0,81.27,81.65,81.26,81.52,18431.0
2017-10-25 15:20:00,81.59,82.17,81.56,82.17,14700.0,81.59,82.17,81.56,82.17,14700.0
2017-10-25 15:30:00,82.21,82.45,82.0,82.33,20903.0,82.21,82.45,82.0,82.33,20903.0
2017-10-25 15:40:00,82.37,82.5,82.3,82.42,37086.0,82.37,82.5,82.3,82.42,37086.0
2017-10-25 15:50:00,82.42,83.12,82.4,83.07,107460.0,82.42,83.12,82.4,83.07,107460.0
2017-10-26 09:30:00,82.49,84.18,82.49,83.75,20993.0,82.49,84.18,82.49,83.75,20993.0
2017-10-26 09:40:00,84.14,84.27,83.64,83.85,8040.0,84.14,84.27,83.64,83.85,8040.0
2017-10-26 09:50:00,83.85,83.99,83.63,83.76,29394.0,83.85,83.99,83.63,83.76,29394.0
2017-10-26 10:00:00,83.77,83.98,83.68,83.86,24198.0,83.77,83.98,83.68,83.86,24198.0
2017-10-26 10:10:00,83.95,84.17,83.89,84.06,16805.0,83.95,84.17,83.89,84.06,16805.0
2017-10-26 10:20:00,83.98,84.73,83.98,84.59,24172.0,83.98,84.73,83.98,84.59,24172.0
2017-10-26 10:30:00,84.44,85.27,84.44,85.24,29351.0,84.44,85.27,84.44,85.24,29351.0
2017-10-26 10:40:00,85.26,85.82,85.15,85.66,32257.0,85.26,85.82,85.15,85.66,32257.0
2017-10-26 10:50:00,85.68,85.7,85.35,85.48,15943.0,85.68,85.7,85.35,85.48,15943.0
2017-10-26 11:00:00,85.47,86.6,85.47,86.5,40776.0,85.47,86.6,85.47,86.5,40776.0
2017-10-26 11:10:00,86.39,86.44,85.75,86.0,20829.0,86.39,86.44,85.75,86.0,20829.0
2017-10-26 11:20:00,86.03,86.32,85.95,86.16,38195.0,86.03,86.32,85.95,86.16,38195.0
2017-10-26 11:30:00,86.12,86.5,86.09,86.35,16839.0,86.12,86.5,86.09,86.35,16839.0
2017-10-26 11:40:00,86.28,86.9,86.28,86.65,26736.0,86.28,86.9,86.28,86.65,26736.0
2017-10-26 11:50:00,86.65,87.25,86.65,87.06,40492.0,86.65,87.25,86.65,87.06,40492.0
2017-10-26 12:00:00,87.18,87.19,86.65,86.73,34245.0,87.18,87.19,86.65,86.73,34245.0
2017-10-26 12:10:00,86.78,87.15,86.72,86.88,35183.0,86.78,87.15,86.72,86.88,35183.0
2017-10-26 12:20:00,86.87,86.87,86.29,86.37,25492.0,86.87,86.87,86.29,86.37,25492.0
2017-10-26 12:30:00,86.35,86.73,86.28,86.73,7173.0,86.35,86.73,86.28,86.73,7173.0
2017-10-26 12:40:00,86.73,86.83,86.64,86.74,7605.0,86.73,86.83,86.64,86.74,7605.0
2017-10-26 12:50:00,86.74,86.81,86.49,86.68,14659.0,86.74,86.81,86.49,86.68,14659.0
2017-10-26 13:00:00,86.68,86.95,86.44,86.45,15342.0,86.68,86.95,86.44,86.45,15342.0
2017-10-26 13:10:00,86.43,86.71,86.38,86.66,9941.0,86.43,86.71,86.38,86.66,9941.0
2017-10-26 13:20:00,86.57,86.7,86.37,86.37,11024.0,86.57,86.7,86.37,86.37,11024.0
2017-10-26 13:30:00,86.38,86.72,86.18,86.65,20987.0,86.38,86.72,86.18,86.65,20987.0
2017-10-26 13:40:00,86.65,86.75,86.52,86.6,9967.0,86.65,86.75,86.52,86.6,9967.0
2017-10-26 13:50:00,86.52,86.57,86.25,86.47,16320.0,86.52,86.57,86.25,86.47,16320.0
2017-10-26 14:00:00,86.47,86.76,86.47,86.66,8820.0,86.47,86.76,86.47,86.66,8820.0
2017-10-26 14:10:00,86.72,86.88,86.61,86.68,17930.0,86.72,86.88,86.61,86.68,17930.0
2017-10-26 14:20:00,86.67,86.82,86.57,86.81,8303.0,86.67,86.82,86.57,86.81,8303.0
2017-10-26 14:30:00,86.83,86.87,86.2,86.21,26857.0,86.83,86.87,86.2,86.21,26857.0
2017-10-26 14:40:00,86.26,86.5,86.21,86.45,10859.0,86.26,86.5,86.21,86.45,10859.0
2017-10-26 14:50:00,86.41,86.52,86.25,86.29,13375.0,86.41,86.52,86.25,86.29,13375.0
2017-10-26 15:00:00,86.29,86.49,86.28,86.3,22165.0,86.29,86.49,86.28,86.3,22165.0
2017-10-26 15:10:00,86.26,86.38,86.24,86.31,9916.0,86.26,86.38,86.24,86.31,9916.0
2017-10-26 15:20:00,86.36,86.46,86.27,86.45,18870.0,86.36,86.46,86.27,86.45,18870.0
2017-10-26 15:30:00,86.46,86.88,86.46,86.66,51559.0,86.46,86.88,86.46,86.66,51559.0
2017-10-26 15:40:00,86.71,87.07,86.69,86.78,63035.0,86.71,87.07,86.69,86.78,63035.0
2017-10-26 15:50:00,86.77,87.18,86.68,86.84,87692.0,86.77,87.18,86.68,86.84,87692.0
2017-10-27 09:30:00,86.87,86.87,85.56,85.6,23025.0,86.87,86.87,85.56,85.6,23025.0
2017-10-27 09:40:00,85.76,86.29,85.67,85.95,12484.0,85.76,86.29,85.67,85.95,12484.0
2017-10-27 09:50:00,85.78,86.89,85.65,86.84,38163.0,85.78,86.89,85.65,86.84,38163.0
2017-10-27 10:00:00,86.79,87.11,86.37,86.75,37717.0,86.79,87.11,86.37,86.75,37717.0
2017-10-27 10:10:00,86.69,87.43,86.67,87.32,17083.0,86.69,87.43,86.67,87.32,17083.0
2017-10-27 10:20:00,87.26,87.78,87.02,87.67,12576.0,87.26,87.78,87.02,87.67,12576.0
2017-10-27 10:30:00,87.62,87.72,87.06,87.19,10233.0,87.62,87.72,87.06,87.19,10233.0
2017-10-27 10:40:00,87.1,87.36,87.01,87.28,48612.0,87.1,87.36,87.01,87.28,48612.0
2017-10-27 10:50:00,87.24,87.36,87.01,87.23,30552.0,87.24,87.36,87.01,87.23,30552.0
2017-10-27 11:00:00,87.19,87.35,87.0,87.14,14558.0,87.19,87.35,87.0,87.14,14558.0
2017-10-27 11:10:00,87.14,87.15,86.5,86.73,12521.0,87.14,87.15,86.5,86.73,12521.0
2017-10-27 11:20:00,86.66,87.15,86.66,87.15,6103.0,86.66,87.15,86.66,87.15,6103.0
2017-10-27 11:30:00,87.05,87.13,86.72,87.09,8100.0,87.05,87.13,86.72,87.09,8100.0
2017-10-27 11:40:00,87.02,87.38,86.84,87.19,11878.0,87.02,87.38,86.84,87.19,11878.0
2017-10-27 11:50:00,87.4,87.41,87.12,87.31,3000.0,87.4,87.41,87.12,87.31,3000.0
2017-10-27 12:00:00,87.38,87.61,87.27,87.52,7358.0,87.38,87.61,87.27,87.52,7358.0
2017-10-27 12:10:00,87.55,87.61,87.47,87.5,3900.0,87.55,87.61,87.47,87.5,3900.0
2017-10-27 12:20:00,87.54,87.54,87.09,87.18,9502.0,87.54,87.54,87.09,87.18,9502.0
2017-10-27 12:30:00,87.21,87.45,87.1,87.3,13460.0,87.21,87.45,87.1,87.3,13460.0
2017-10-27 12:40:00,87.36,87.7,87.24,87.64,8241.0,87.36,87.7,87.24,87.64,8241.0
2017-10-27 12:50:00,87.65,87.68,87.39,87.48,2859.0,87.65,87.68,87.39,87.48,2859.0
2017-10-27 13:00:00,87.48,87.54,87.3,87.3,3842.0,87.48,87.54,87.3,87.3,3842.0
2017-10-27 13:10:00,87.25,87.34,87.22,87.32,2150.0,87.25,87.34,87.22,87.32,2150.0
2017-10-27 13:20:00,87.31,87.52,87.24,87.44,3100.0,87.31,87.52,87.24,87.44,3100.0
2017-10-27 13:30:00,87.48,87.66,87.37,87.66,9270.0,87.48,87.66,87.37,87.66,9270.0
2017-10-27 13:40:00,87.74,87.88,87.74,87.87,4354.0,87.74,87.88,87.74,87.87,4354.0
2017-10-27 13:50:00,87.78,88.09,87.78,88.01,10400.0,87.78,88.09,87.78,88.01,10400.0
2017-10-27 14:00:00,88.01,88.05,87.66,87.67,7519.0,88.01,88.05,87.66,87.67,7519.0
2017-10-27 14:10:00,87.67,87.67,87.4,87.4,3700.0,87.67,87.67,87.4,87.4,3700.0
2017-10-27 14:20:00,87.49,87.49,87.21,87.34,8100.0,87.49,87.49,87.21,87.34,8100.0
2017-10-27 14:30:00,87.4,87.6,87.38,87.42,7841.0,87.4,87.6,87.38,87.42,7841.0
2017-10-27 14:40:00,87.42,87.51,87.26,87.26,5400.0,87.42,87.51,87.26,87.26,5400.0
2017-10-27 14:50:00,87.34,87.74,87.28,87.69,14566.0,87.34,87.74,87.28,87.69,14566.0
2017-10-27 15:00:00,87.67,87.67,87.24,87.31,3940.0,87.67,87.67,87.24,87.31,3940.0
2017-10-27 15:10:00,87.27,87.38,87.22,87.29,12073.0,87.27,87.38,87.22,87.29,12073.0
2017-10-27 15:20:00,87.29,87.44,87.28,87.42,14220.0,87.29,87.44,87.28,87.42,14220.0
2017-10-27 15:30:00,87.45,87.61,87.35,87.35,11880.0,87.45,87.61,87.35,87.35,11880.0
2017-10-27 15:40:00,87.3,87.34,86.86,87.18,13182.0,87.3,87.34,86.86,87.18,13182.0
2017-10-27 15:50:00,87.06,87.06,86.5,86.69,56943.0,87.06,87.06,86.5,86.69,56943.0
2017-10-30 09:30:00,86.64,87.24,86.4,87.23,15747.0,86.64,87.24,86.4,87.23,15747.0
2017-10-30 09:40:00,87.1,89.68,87.1,88.31,66903.0,87.1,89.68,87.1,88.31,66903.0
2017-10-30 09:50:00,88.62,90.73,88.45,90.39,57819.0,88.62,90.73,88.45,90.39,57819.0
2017-10-30 10:00:00,89.96,90.95,89.69,90.78,69107.0,89.96,90.95,89.69,90.78,69107.0
2017-10-30 10:10:00,90.77,90.78,90.15,90.46,45594.0,90.77,90.78,90.15,90.46,45594.0
2017-10-30 10:20:00,90.34,90.97,90.02,90.78,40780.0,90.34,90.97,90.02,90.78,40780.0
2017-10-30 10:30:00,90.84,91.81,90.79,90.83,49239.0,90.84,91.81,90.79,90.83,49239.0
2017-10-30 10:40:00,90.9,90.9,90.14,90.39,31085.0,90.9,90.9,90.14,90.39,31085.0
2017-10-30 10:50:00,90.36,90.39,89.59,89.59,59572.0,90.36,90.39,89.59,89.59,59572.0
2017-10-30 11:00:00,89.59,89.74,89.25,89.41,28863.0,89.59,89.74,89.25,89.41,28863.0
2017-10-30 11:10:00,89.27,89.49,89.0,89.0,34697.0,89.27,89.49,89.0,89.0,34697.0
2017-10-30 11:20:00,89.17,89.22,88.83,88.92,46395.0,89.17,89.22,88.83,88.92,46395.0
2017-10-30 11:30:00,89.04,89.29,88.71,88.83,34588.0,89.04,89.29,88.71,88.83,34588.0
2017-10-30 11:40:00,88.71,89.22,88.7,88.87,16824.0,88.71,89.22,88.7,88.87,16824.0
2017-10-30 11:50:00,88.86,89.08,88.79,88.92,19475.0,88.86,89.08,88.79,88.92,19475.0
2017-10-30 12:00:00,88.93,88.98,88.71,88.91,16968.0,88.93,88.98,88.71,88.91,16968.0
2017-10-30 12:10:00,88.88,88.89,88.32,88.32,20083.0,88.88,88.89,88.32,88.32,20083.0
2017-10-30 12:20:00,88.32,89.03,88.3,88.94,16954.0,88.32,89.03,88.3,88.94,16954.0
2017-10-30 12:30:00,88.96,89.22,88.84,88.9,9892.0,88.96,89.22,88.84,88.9,9892.0
2017-10-30 12:40:00,88.83,88.83,88.2,88.6,41116.0,88.83,88.83,88.2,88.6,41116.0
2017-10-30 12:50:00,88.58,89.24,88.58,89.2,51503.0,88.58,89.24,88.58,89.2,51503.0
2017-10-30 13:00:00,89.13,89.18,88.76,89.08,11600.0,89.13,89.18,88.76,89.08,11600.0
2017-10-30 13:10:00,88.95,89.04,88.67,88.67,20262.0,88.95,89.04,88.67,88.67,20262.0
2017-10-30 13:20:00,88.72,88.73,88.53,88.6,9260.0,88.72,88.73,88.53,88.6,9260.0
2017-10-30 13:30:00,88.59,88.74,88.44,88.69,9782.0,88.59,88.74,88.44,88.69,9782.0
2017-10-30 13:40:00,88.75,88.8,88.43,88.45,14560.0,88.75,88.8,88.43,88.45,14560.0
2017-10-30 13:50:00,88.41,88.5,88.01,88.11,40359.0,88.41,88.5,88.01,88.11,40359.0
2017-10-30 14:00:00,88.11,88.2,87.61,87.62,25000.0,88.11,88.2,87.61,87.62,25000.0
2017-10-30 14:10:00,87.63,87.74,87.21,87.68,28661.0,87.63,87.74,87.21,87.68,28661.0
2017-10-30 14:20:00,87.64,88.14,87.64,87.9,12099.0,87.64,88.14,87.64,87.9,12099.0
2017-10-30 14:30:00,87.9,88.07,87.8,87.8,7460.0,87.9,88.07,87.8,87.8,7460.0
2017-10-30 14:40:00,87.86,88.0,87.65,87.9,9109.0,87.86,88.0,87.65,87.9,9109.0
2017-10-30 14:50:00,87.89,87.9,87.31,87.62,18624.0,87.89,87.9,87.31,87.62,18624.0
2017-10-30 15:00:00,87.63,88.02,87.63,87.97,8600.0,87.63,88.02,87.63,87.97,8600.0
2017-10-30 15:10:00,88.0,88.18,87.93,88.01,10388.0,88.0,88.18,87.93,88.01,10388.0
2017-10-30 15:20:00,88.0,88.17,88.0,88.09,8255.0,88.0,88.17,88.0,88.09,8255.0
2017-10-30 15:30:00,88.07,88.07,87.88,88.02,9676.0,88.07,88.07,87.88,88.02,9676.0
2017-10-30 15:40:00,88.03,88.28,88.03,88.15,18043.0,88.03,88.28,88.03,88.15,18043.0
2017-10-30 15:50:00,88.19,88.29,87.94,87.95,57186.0,88.19,88.29,87.94,87.95,57186.0
2017-10-31 09:30:00,88.25,89.4,88.25,88.63,20363.0,88.25,89.4,88.25,88.63,20363.0
2017-10-31 09:40:00,88.9,90.48,88.67,90.02,37145.0,88.9,90.48,88.67,90.02,37145.0
2017-10-31 09:50:00,90.38,90.39,89.55,89.72,14862.0,90.38,90.39,89.55,89.72,14862.0
2017-10-31 10:00:00,89.95,90.32,89.76,90.15,26513.0,89.95,90.32,89.76,90.15,26513.0
2017-10-31 10:10:00,90.14,90.2,89.51,90.0,36959.0,90.14,90.2,89.51,90.0,36959.0
2017-10-31 10:20:00,90.07,90.28,89.88,89.88,25767.0,90.07,90.28,89.88,89.88,25767.0
2017-10-31 10:30:00,89.86,90.17,89.85,90.03,17550.0,89.86,90.17,89.85,90.03,17550.0
2017-10-31 10:40:00,90.07,90.13,89.8,89.8,15466.0,90.07,90.13,89.8,89.8,15466.0
2017-10-31 10:50:00,89.7,89.97,89.42,89.42,42034.0,89.7,89.97,89.42,89.42,42034.0
2017-10-31 11:00:00,89.28,89.65,89.14,89.65,9732.0,89.28,89.65,89.14,89.65,9732.0
2017-10-31 11:10:00,89.61,89.75,89.43,89.52,8814.0,89.61,89.75,89.43,89.52,8814.0
2017-10-31 11:20:00,89.5,89.62,89.35,89.36,16989.0,89.5,89.62,89.35,89.36,16989.0
2017-10-31 11:30:00,89.3,89.7,89.14,89.39,30721.0,89.3,89.7,89.14,89.39,30721.0
2017-10-31 11:40:00,89.39,89.59,89.38,89.44,11226.0,89.39,89.59,89.38,89.44,11226.0
2017-10-31 11:50:00,89.44,89.65,89.3,89.3,10000.0,89.44,89.65,89.3,89.3,10000.0
2017-10-31 12:00:00,89.29,89.44,89.25,89.42,7115.0,89.29,89.44,89.25,89.42,7115.0
2017-10-31 12:10:00,89.42,89.53,89.23,89.28,9941.0,89.42,89.53,89.23,89.28,9941.0
2017-10-31 12:20:00,89.21,89.31,89.02,89.31,5500.0,89.21,89.31,89.02,89.31,5500.0
2017-10-31 12:30:00,89.39,89.49,89.33,89.33,1980.0,89.39,89.49,89.33,89.33,1980.0
2017-10-31 12:40:00,89.43,89.53,89.1,89.19,7253.0,89.43,89.53,89.1,89.19,7253.0
2017-10-31 12:50:00,89.2,89.32,88.99,89.14,8006.0,89.2,89.32,88.99,89.14,8006.0
2017-10-31 13:00:00,89.14,89.21,88.71,88.76,8070.0,89.14,89.21,88.71,88.76,8070.0
2017-10-31 13:10:00,88.71,88.94,88.43,88.54,16763.0,88.71,88.94,88.43,88.54,16763.0
2017-10-31 13:20:00,88.53,88.8,88.37,88.73,5678.0,88.53,88.8,88.37,88.73,5678.0
2017-10-31 13:30:00,88.74,89.21,88.72,89.13,5504.0,88.74,89.21,88.72,89.13,5504.0
2017-10-31 13:40:00,89.16,89.68,89.16,89.66,20402.0,89.16,89.68,89.16,89.66,20402.0
2017-10-31 13:50:00,89.65,89.7,89.38,89.41,5073.0,89.65,89.7,89.38,89.41,5073.0
2017-10-31 14:00:00,89.5,89.75,89.37,89.72,11900.0,89.5,89.75,89.37,89.72,11900.0
2017-10-31 14:10:00,89.5,89.81,89.5,89.8,11841.0,89.5,89.81,89.5,89.8,11841.0
2017-10-31 14:20:00,89.8,89.89,89.45,89.85,15457.0,89.8,89.89,89.45,89.85,15457.0
2017-10-31 14:30:00,89.8,89.99,89.54,89.6,13358.0,89.8,89.99,89.54,89.6,13358.0
2017-10-31 14:40:00,89.64,89.68,89.35,89.49,8200.0,89.64,89.68,89.35,89.49,8200.0
2017-10-31 14:50:00,89.55,89.71,89.51,89.65,9612.0,89.55,89.71,89.51,89.65,9612.0
2017-10-31 15:00:00,89.64,89.75,89.63,89.72,11846.0,89.64,89.75,89.63,89.72,11846.0
2017-10-31 15:10:00,89.72,89.87,89.61,89.69,12699.0,89.72,89.87,89.61,89.69,12699.0
2017-10-31 15:20:00,89.69,89.89,89.63,89.74,10418.0,89.69,89.89,89.63,89.74,10418.0
2017-10-31 15:30:00,89.73,89.82,89.65,89.82,19094.0,89.73,89.82,89.65,89.82,19094.0
2017-10-31 15:40:00,89.75,90.08,89.75,89.83,17606.0,89.75,90.08,89.75,89.83,17606.0
2017-10-31 15:50:00,89.83,89.99,89.76,89.95,49247.0,89.83,89.99,89.76,89.95,49247.0
2017-11-01 09:30:00,90.51,90.98,90.15,90.98,29021.0,90.51,90.98,90.15,90.98,29021.0
2017-11-01 09:40:00,91.14,91.89,90.6,91.63,33065.0,91.14,91.89,90.6,91.63,33065.0
2017-11-01 09:50:00,91.64,91.81,91.06,91.23,39575.0,91.64,91.81,91.06,91.23,39575.0
2017-11-01 10:00:00,91.22,91.39,91.0,91.23,14020.0,91.22,91.39,91.0,91.23,14020.0
2017-11-01 10:10:00,91.31,91.35,90.86,90.99,14624.0,91.31,91.35,90.86,90.99,14624.0
2017-11-01 10:20:00,90.98,91.05,90.2,90.39,19232.0,90.98,91.05,90.2,90.39,19232.0
2017-11-01 10:30:00,90.34,90.72,89.94,90.72,24812.0,90.34,90.72,89.94,90.72,24812.0
2017-11-01 10:40:00,90.72,91.0,90.66,90.7,7760.0,90.72,91.0,90.66,90.7,7760.0
2017-11-01 10:50:00,90.7,90.76,90.32,90.7,17488.0,90.7,90.76,90.32,90.7,17488.0
2017-11-01 11:00:00,90.7,90.7,90.25,90.47,18367.0,90.7,90.7,90.25,90.47,18367.0
2017-11-01 11:10:00,90.47,90.71,90.29,90.49,16907.0,90.47,90.71,90.29,90.49,16907.0
2017-11-01 11:20:00,90.53,90.88,89.99,90.04,25510.0,90.53,90.88,89.99,90.04,25510.0
2017-11-01 11:30:00,89.94,90.24,89.67,89.88,10525.0,89.94,90.24,89.67,89.88,10525.0
2017-11-01 11:40:00,89.87,89.91,89.51,89.62,12221.0,89.87,89.91,89.51,89.62,12221.0
2017-11-01 11:50:00,89.76,90.25,89.68,89.94,11896.0,89.76,90.25,89.68,89.94,11896.0
2017-11-01 12:00:00,89.97,90.54,89.85,90.41,10756.0,89.97,90.54,89.85,90.41,10756.0
2017-11-01 12:10:00,90.45,90.58,89.77,89.77,17774.0,90.45,90.58,89.77,89.77,17774.0
2017-11-01 12:20:00,89.86,90.31,89.82,90.29,12850.0,89.86,90.31,89.82,90.29,12850.0
2017-11-01 12:30:00,90.26,90.46,90.08,90.3,15087.0,90.26,90.46,90.08,90.3,15087.0
2017-11-01 12:40:00,90.35,90.75,90.3,90.69,13378.0,90.35,90.75,90.3,90.69,13378.0
2017-11-01 12:50:00,90.73,90.77,90.54,90.67,13621.0,90.73,90.77,90.54,90.67,13621.0
2017-11-01 13:00:00,90.55,90.71,89.8,89.85,14037.0,90.55,90.71,89.8,89.85,14037.0
2017-11-01 13:10:00,89.83,89.92,89.62,89.64,19498.0,89.83,89.92,89.62,89.64,19498.0
2017-11-01 13:20:00,89.69,90.88,89.6,90.61,15234.0,89.69,90.88,89.6,90.61,15234.0
2017-11-01 13:30:00,90.61,90.68,90.5,90.67,6485.0,90.61,90.68,90.5,90.67,6485.0
2017-11-01 13:40:00,90.69,90.84,90.62,90.76,9495.0,90.69,90.84,90.62,90.76,9495.0
2017-11-01 13:50:00,90.65,91.01,90.57,91.01,16879.0,90.65,91.01,90.57,91.01,16879.0
2017-11-01 14:00:00,91.12,91.32,90.74,90.75,14641.0,91.12,91.32,90.74,90.75,14641.0
2017-11-01 14:10:00,90.75,91.17,90.75,91.08,17503.0,90.75,91.17,90.75,91.08,17503.0
2017-11-01 14:20:00,91.07,91.68,90.99,91.28,38299.0,91.07,91.68,90.99,91.28,38299.0
2017-11-01 14:30:00,91.2,91.67,91.2,91.65,19446.0,91.2,91.67,91.2,91.65,19446.0
2017-11-01 14:40:00,91.65,91.65,91.37,91.43,32948.0,91.65,91.65,91.37,91.43,32948.0
2017-11-01 14:50:00,91.44,91.57,91.33,91.4,56114.0,91.44,91.57,91.33,91.4,56114.0
2017-11-01 15:00:00,91.43,91.57,91.28,91.32,37566.0,91.43,91.57,91.28,91.32,37566.0
2017-11-01 15:10:00,91.38,91.44,91.29,91.34,29147.0,91.38,91.44,91.29,91.34,29147.0
2017-11-01 15:20:00,91.42,92.18,91.32,91.86,47894.0,91.42,92.18,91.32,91.86,47894.0
2017-11-01 15:30:00,91.8,91.87,91.69,91.78,37649.0,91.8,91.87,91.69,91.78,37649.0
2017-11-01 15:40:00,91.8,91.95,91.73,91.81,50743.0,91.8,91.95,91.73,91.81,50743.0
2017-11-01 15:50:00,91.87,91.88,91.55,91.72,117994.0,91.87,91.88,91.55,91.72,117994.0
2017-11-02 09:30:00,90.78,91.51,89.09,90.0,51119.0,90.78,91.51,89.09,90.0,51119.0
2017-11-02 09:40:00,90.22,90.97,90.15,90.4,46283.0,90.22,90.97,90.15,90.4,46283.0
2017-11-02 09:50:00,90.48,90.61,89.57,89.81,44764.0,90.48,90.61,89.57,89.81,44764.0
2017-11-02 10:00:00,89.97,89.97,88.27,88.4,84078.0,89.97,89.97,88.27,88.4,84078.0
2017-11-02 10:10:00,88.28,89.0,87.91,88.55,48652.0,88.28,89.0,87.91,88.55,48652.0
2017-11-02 10:20:00,88.59,88.67,87.01,88.31,120995.0,88.59,88.67,87.01,88.31,120995.0
2017-11-02 10:30:00,88.32,88.82,88.02,88.58,55505.0,88.32,88.82,88.02,88.58,55505.0
2017-11-02 10:40:00,88.55,88.76,88.27,88.34,36377.0,88.55,88.76,88.27,88.34,36377.0
2017-11-02 10:50:00,88.33,88.41,88.07,88.23,22935.0,88.33,88.41,88.07,88.23,22935.0
2017-11-02 11:00:00,88.29,88.47,87.91,87.93,20257.0,88.29,88.47,87.91,87.93,20257.0
2017-11-02 11:10:00,87.95,88.09,85.86,85.89,40360.0,87.95,88.09,85.86,85.89,40360.0
2017-11-02 11:20:00,85.96,86.79,85.8,85.98,27131.0,85.96,86.79,85.8,85.98,27131.0
2017-11-02 11:30:00,86.12,87.53,85.83,86.32,20348.0,86.12,87.53,85.83,86.32,20348.0
2017-11-02 11:40:00,86.52,87.17,86.12,87.17,14240.0,86.52,87.17,86.12,87.17,14240.0
2017-11-02 11:50:00,87.23,88.4,86.91,88.39,26966.0,87.23,88.4,86.91,88.39,26966.0
2017-11-02 12:00:00,88.28,88.8,88.08,88.65,22644.0,88.28,88.8,88.08,88.65,22644.0
2017-11-02 12:10:00,88.7,90.34,88.61,90.22,67925.0,88.7,90.34,88.61,90.22,67925.0
2017-11-02 12:20:00,90.21,91.4,90.15,90.4,97697.0,90.21,91.4,90.15,90.4,97697.0
2017-11-02 12:30:00,90.37,90.74,90.09,90.19,18085.0,90.37,90.74,90.09,90.19,18085.0
2017-11-02 12:40:00,90.1,90.65,89.93,90.05,39914.0,90.1,90.65,89.93,90.05,39914.0
2017-11-02 12:50:00,89.98,90.7,89.74,90.37,30972.0,89.98,90.7,89.74,90.37,30972.0
2017-11-02 13:00:00,90.26,90.99,90.26,90.89,35063.0,90.26,90.99,90.26,90.89,35063.0
2017-11-02 13:10:00,90.91,91.13,90.7,90.71,14183.0,90.91,91.13,90.7,90.71,14183.0
2017-11-02 13:20:00,90.7,90.81,90.1,90.14,18950.0,90.7,90.81,90.1,90.14,18950.0
2017-11-02 13:30:00,90.04,90.32,89.62,89.68,14305.0,90.04,90.32,89.62,89.68,14305.0
2017-11-02 13:40:00,89.67,89.93,89.44,89.53,12765.0,89.67,89.93,89.44,89.53,12765.0
2017-11-02 13:50:00,89.57,89.69,89.0,89.0,6894.0,89.57,89.69,89.0,89.0,6894.0
2017-11-02 14:00:00,89.0,89.05,88.51,88.52,22728.0,89.0,89.05,88.51,88.52,22728.0
2017-11-02 14:10:00,88.59,89.08,88.48,88.81,24904.0,88.59,89.08,88.48,88.81,24904.0
2017-11-02 14:20:00,88.83,89.45,88.81,89.33,19200.0,88.83,89.45,88.81,89.33,19200.0
2017-11-02 14:30:00,89.36,89.45,88.73,88.82,14695.0,89.36,89.45,88.73,88.82,14695.0
2017-11-02 14:40:00,88.96,89.38,88.82,89.3,16863.0,88.96,89.38,88.82,89.3,16863.0
2017-11-02 14:50:00,89.31,89.59,89.19,89.49,15681.0,89.31,89.59,89.19,89.49,15681.0
2017-11-02 15:00:00,89.49,89.58,88.95,89.42,21462.0,89.49,89.58,88.95,89.42,21462.0
2017-11-02 15:10:00,89.42,89.98,89.27,89.34,29531.0,89.42,89.98,89.27,89.34,29531.0
2017-11-02 15:20:00,89.35,90.02,89.35,89.85,20474.0,89.35,90.02,89.35,89.85,20474.0
2017-11-02 15:30:00,89.85,90.08,89.66,89.66,37700.0,89.85,90.08,89.66,89.66,37700.0
2017-11-02 15:40:00,89.64,89.73,88.89,89.18,57099.0,89.64,89.73,88.89,89.18,57099.0
2017-11-02 15:50:00,89.19,89.52,88.94,89.24,93817.0,89.19,89.52,88.94,89.24,93817.0
2017-11-03 09:30:00,90.62,91.75,89.75,91.75,58165.0,90.62,91.75,89.75,91.75,58165.0
2017-11-03 09:40:00,91.97,92.64,91.15,91.41,25927.0,91.97,92.64,91.15,91.41,25927.0
2017-11-03 09:50:00,91.3,92.25,90.8,92.25,37989.0,91.3,92.25,90.8,92.25,37989.0
2017-11-03 10:00:00,92.06,92.06,91.08,91.22,11120.0,92.06,92.06,91.08,91.22,11120.0
2017-11-03 10:10:00,91.06,92.0,90.83,91.96,20375.0,91.06,92.0,90.83,91.96,20375.0
2017-11-03 10:20:00,92.03,93.64,91.71,92.71,176595.0,92.03,93.64,91.71,92.71,176595.0
2017-11-03 10:30:00,92.67,92.7,91.71,91.92,96987.0,92.67,92.7,91.71,91.92,96987.0
2017-11-03 10:40:00,91.96,92.06,91.25,92.05,39086.0,91.96,92.06,91.25,92.05,39086.0
2017-11-03 10:50:00,91.94,91.98,91.5,91.7,27650.0,91.94,91.98,91.5,91.7,27650.0
2017-11-03 11:00:00,91.71,91.74,90.89,91.13,22962.0,91.71,91.74,90.89,91.13,22962.0
2017-11-03 11:10:00,90.92,91.04,90.2,90.42,32642.0,90.92,91.04,90.2,90.42,32642.0
2017-11-03 11:20:00,90.51,90.51,89.79,90.18,30182.0,90.51,90.51,89.79,90.18,30182.0
2017-11-03 11:30:00,90.2,90.46,89.76,90.09,32511.0,90.2,90.46,89.76,90.09,32511.0
2017-11-03 11:40:00,89.82,90.35,89.26,90.26,37326.0,89.82,90.35,89.26,90.26,37326.0
2017-11-03 11:50:00,90.22,90.5,89.49,89.96,24744.0,90.22,90.5,89.49,89.96,24744.0
2017-11-03 12:00:00,89.82,90.09,88.92,89.14,27004.0,89.82,90.09,88.92,89.14,27004.0
2017-11-03 12:10:00,89.09,89.5,89.09,89.26,24726.0,89.09,89.5,89.09,89.26,24726.0
2017-11-03 12:20:00,89.43,89.89,89.25,89.44,21928.0,89.43,89.89,89.25,89.44,21928.0
2017-11-03 12:30:00,89.48,89.49,88.77,88.97,12262.0,89.48,89.49,88.77,88.97,12262.0
2017-11-03 12:40:00,88.9,89.22,88.43,88.55,25279.0,88.9,89.22,88.43,88.55,25279.0
2017-11-03 12:50:00,88.46,88.71,88.3,88.66,25100.0,88.46,88.71,88.3,88.66,25100.0
2017-11-03 13:00:00,88.66,88.85,88.44,88.6,60308.0,88.66,88.85,88.44,88.6,60308.0
2017-11-03 13:10:00,88.54,88.88,88.37,88.77,18922.0,88.54,88.88,88.37,88.77,18922.0
2017-11-03 13:20:00,88.78,89.47,88.78,89.36,18089.0,88.78,89.47,88.78,89.36,18089.0
2017-11-03 13:30:00,89.36,89.86,89.31,89.75,16422.0,89.36,89.86,89.31,89.75,16422.0
2017-11-03 13:40:00,89.7,89.77,89.24,89.36,18708.0,89.7,89.77,89.24,89.36,18708.0
2017-11-03 13:50:00,89.27,89.45,89.11,89.32,11177.0,89.27,89.45,89.11,89.32,11177.0
2017-11-03 14:00:00,89.23,89.3,88.33,88.37,25673.0,89.23,89.3,88.33,88.37,25673.0
2017-11-03 14:10:00,88.4,88.4,87.7,88.24,37290.0,88.4,88.4,87.7,88.24,37290.0
2017-11-03 14:20:00,88.31,88.38,87.67,87.83,27343.0,88.31,88.38,87.67,87.83,27343.0
2017-11-03 14:30:00,87.9,87.92,86.91,87.41,46679.0,87.9,87.92,86.91,87.41,46679.0
2017-11-03 14:40:00,87.43,87.48,86.85,87.36,30395.0,87.43,87.48,86.85,87.36,30395.0
2017-11-03 14:50:00,87.36,87.87,87.35,87.54,17000.0,87.36,87.87,87.35,87.54,17000.0
2017-11-03 15:00:00,87.54,87.66,87.4,87.52,11247.0,87.54,87.66,87.4,87.52,11247.0
2017-11-03 15:10:00,87.56,87.71,87.14,87.37,41568.0,87.56,87.71,87.14,87.37,41568.0
2017-11-03 15:20:00,87.45,87.55,86.92,87.01,46639.0,87.45,87.55,86.92,87.01,46639.0
2017-11-03 15:30:00,87.03,87.36,87.01,87.03,53097.0,87.03,87.36,87.01,87.03,53097.0
2017-11-03 15:40:00,87.07,87.2,86.53,86.56,67387.0,87.07,87.2,86.53,86.56,67387.0
2017-11-03 15:50:00,86.65,86.87,86.2,86.72,141384.0,86.65,86.87,86.2,86.72,141384.0
2017-11-06 09:30:00,87.16,88.21,87.16,87.94,26106.0,87.16,88.21,87.16,87.94,26106.0
2017-11-06 09:40:00,87.58,88.88,87.58,88.81,25518.0,87.58,88.88,87.58,88.81,25518.0
2017-11-06 09:50:00,88.85,89.7,88.73,89.48,24002.0,88.85,89.7,88.73,89.48,24002.0
2017-11-06 10:00:00,89.47,89.7,89.15,89.38,31803.0,89.47,89.7,89.15,89.38,31803.0
2017-11-06 10:10:00,89.49,89.67,89.36,89.62,13305.0,89.49,89.67,89.36,89.62,13305.0
2017-11-06 10:20:00,89.62,89.68,88.55,88.8,43691.0,89.62,89.68,88.55,88.8,43691.0
2017-11-06 10:30:00,88.92,88.92,88.19,88.48,35844.0,88.92,88.92,88.19,88.48,35844.0
2017-11-06 10:40:00,88.34,88.45,87.53,87.68,19167.0,88.34,88.45,87.53,87.68,19167.0
2017-11-06 10:50:00,87.53,87.66,87.11,87.33,20229.0,87.53,87.66,87.11,87.33,20229.0
2017-11-06 11:00:00,87.24,87.51,86.42,87.04,40849.0,87.24,87.51,86.42,87.04,40849.0
2017-11-06 11:10:00,87.19,87.53,86.7,87.53,61721.0,87.19,87.53,86.7,87.53,61721.0
2017-11-06 11:20:00,87.45,87.54,87.16,87.4,28445.0,87.45,87.54,87.16,87.4,28445.0
2017-11-06 11:30:00,87.25,87.29,86.53,86.88,14122.0,87.25,87.29,86.53,86.88,14122.0
2017-11-06 11:40:00,86.87,86.89,86.26,86.37,12563.0,86.87,86.89,86.26,86.37,12563.0
2017-11-06 11:50:00,86.36,86.36,85.77,86.09,19187.0,86.36,86.36,85.77,86.09,19187.0
2017-11-06 12:00:00,86.01,86.2,85.83,85.83,8700.0,86.01,86.2,85.83,85.83,8700.0
2017-11-06 12:10:00,85.84,86.1,85.54,85.96,16363.0,85.84,86.1,85.54,85.96,16363.0
2017-11-06 12:20:00,85.99,86.44,85.89,85.9,29192.0,85.99,86.44,85.89,85.9,29192.0
2017-11-06 12:30:00,86.11,86.11,85.68,85.95,11858.0,86.11,86.11,85.68,85.95,11858.0
2017-11-06 12:40:00,85.9,86.68,85.73,86.35,19923.0,85.9,86.68,85.73,86.35,19923.0
2017-11-06 12:50:00,86.45,86.82,86.41,86.6,20665.0,86.45,86.82,86.41,86.6,20665.0
2017-11-06 13:00:00,86.49,86.53,86.18,86.42,33541.0,86.49,86.53,86.18,86.42,33541.0
2017-11-06 13:10:00,86.4,86.57,86.33,86.43,3771.0,86.4,86.57,86.33,86.43,3771.0
2017-11-06 13:20:00,86.44,86.49,85.83,86.0,13210.0,86.44,86.49,85.83,86.0,13210.0
2017-11-06 13:30:00,85.95,86.34,85.56,86.2,21450.0,85.95,86.34,85.56,86.2,21450.0
2017-11-06 13:40:00,86.06,86.69,85.94,86.69,24166.0,86.06,86.69,85.94,86.69,24166.0
2017-11-06 13:50:00,86.62,87.2,86.62,87.04,23094.0,86.62,87.2,86.62,87.04,23094.0
2017-11-06 14:00:00,87.1,87.15,86.47,86.82,12880.0,87.1,87.15,86.47,86.82,12880.0
2017-11-06 14:10:00,86.75,87.44,86.75,87.42,10260.0,86.75,87.44,86.75,87.42,10260.0
2017-11-06 14:20:00,87.44,87.44,86.61,87.1,34409.0,87.44,87.44,86.61,87.1,34409.0
2017-11-06 14:30:00,87.1,87.35,87.1,87.35,3574.0,87.1,87.35,87.1,87.35,3574.0
2017-11-06 14:40:00,87.35,87.43,87.22,87.26,5625.0,87.35,87.43,87.22,87.26,5625.0
2017-11-06 14:50:00,87.27,87.29,86.63,86.64,8080.0,87.27,87.29,86.63,86.64,8080.0
2017-11-06 15:00:00,86.65,86.96,86.56,86.67,19661.0,86.65,86.96,86.56,86.67,19661.0
2017-11-06 15:10:00,86.76,86.98,86.7,86.77,12312.0,86.76,86.98,86.7,86.77,12312.0
2017-11-06 15:20:00,86.79,86.83,86.44,86.51,9010.0,86.79,86.83,86.44,86.51,9010.0
2017-11-06 15:30:00,86.53,86.68,86.26,86.41,17987.0,86.53,86.68,86.26,86.41,17987.0
2017-11-06 15:40:00,86.44,86.49,86.18,86.25,23326.0,86.44,86.49,86.18,86.25,23326.0
2017-11-06 15:50:00,86.25,86.31,86.02,86.11,63283.0,86.25,86.31,86.02,86.11,63283.0
2017-11-07 09:30:00,87.55,87.55,86.2,86.39,36470.0,87.55,87.55,86.2,86.39,36470.0
2017-11-07 09:40:00,86.4,87.68,86.16,87.6,50340.0,86.4,87.68,86.16,87.6,50340.0
2017-11-07 09:50:00,87.59,87.6,86.81,87.1,27792.0,87.59,87.6,86.81,87.1,27792.0
2017-11-07 10:00:00,87.3,87.35,86.9,87.0,25646.0,87.3,87.35,86.9,87.0,25646.0
2017-11-07 10:10:00,86.76,87.21,86.4,87.08,23422.0,86.76,87.21,86.4,87.08,23422.0
2017-11-07 10:20:00,87.04,87.23,86.55,86.77,22475.0,87.04,87.23,86.55,86.77,22475.0
2017-11-07 10:30:00,86.74,86.74,85.01,85.73,30051.0,86.74,86.74,85.01,85.73,30051.0
2017-11-07 10:40:00,85.74,86.12,85.5,86.12,12275.0,85.74,86.12,85.5,86.12,12275.0
2017-11-07 10:50:00,86.12,86.39,85.81,86.04,13993.0,86.12,86.39,85.81,86.04,13993.0
2017-11-07 11:00:00,85.95,86.84,85.95,86.66,9074.0,85.95,86.84,85.95,86.66,9074.0
2017-11-07 11:10:00,86.65,86.84,86.0,86.02,13551.0,86.65,86.84,86.0,86.02,13551.0
2017-11-07 11:20:00,86.05,86.75,85.8,86.75,17838.0,86.05,86.75,85.8,86.75,17838.0
2017-11-07 11:30:00,86.6,86.83,85.97,86.21,32606.0,86.6,86.83,85.97,86.21,32606.0
2017-11-07 11:40:00,86.19,86.42,85.91,86.1,31261.0,86.19,86.42,85.91,86.1,31261.0
2017-11-07 11:50:00,86.07,86.07,85.35,85.59,16359.0,86.07,86.07,85.35,85.59,16359.0
2017-11-07 12:00:00,85.6,85.67,85.19,85.19,8200.0,85.6,85.67,85.19,85.19,8200.0
2017-11-07 12:10:00,85.34,85.34,83.73,83.9,41157.0,85.34,85.34,83.73,83.9,41157.0
2017-11-07 12:20:00,84.0,84.12,83.02,83.93,52881.0,84.0,84.12,83.02,83.93,52881.0
2017-11-07 12:30:00,84.0,84.13,83.85,83.88,17525.0,84.0,84.13,83.85,83.88,17525.0
2017-11-07 12:40:00,83.89,84.07,83.86,83.87,8789.0,83.89,84.07,83.86,83.87,8789.0
2017-11-07 12:50:00,84.01,84.03,83.5,83.56,22858.0,84.01,84.03,83.5,83.56,22858.0
2017-11-07 13:00:00,83.53,83.9,83.4,83.72,17887.0,83.53,83.9,83.4,83.72,17887.0
2017-11-07 13:10:00,83.72,83.93,83.09,83.33,12755.0,83.72,83.93,83.09,83.33,12755.0
2017-11-07 13:20:00,83.32,83.79,83.17,83.79,10725.0,83.32,83.79,83.17,83.79,10725.0
2017-11-07 13:30:00,83.75,83.89,83.45,83.45,15667.0,83.75,83.89,83.45,83.45,15667.0
2017-11-07 13:40:00,83.4,83.84,83.35,83.81,6800.0,83.4,83.84,83.35,83.81,6800.0
2017-11-07 13:50:00,83.64,83.92,83.61,83.68,9979.0,83.64,83.92,83.61,83.68,9979.0
2017-11-07 14:00:00,83.73,83.8,83.45,83.5,19019.0,83.73,83.8,83.45,83.5,19019.0
2017-11-07 14:10:00,83.48,83.49,83.08,83.23,21385.0,83.48,83.49,83.08,83.23,21385.0
2017-11-07 14:20:00,83.21,83.22,82.53,82.74,47689.0,83.21,83.22,82.53,82.74,47689.0
2017-11-07 14:30:00,82.73,83.04,82.71,83.01,20566.0,82.73,83.04,82.71,83.01,20566.0
2017-11-07 14:40:00,83.0,83.25,82.87,82.99,29760.0,83.0,83.25,82.87,82.99,29760.0
2017-11-07 14:50:00,83.0,83.09,82.91,82.98,17827.0,83.0,83.09,82.91,82.98,17827.0
2017-11-07 15:00:00,83.03,83.12,82.71,82.97,35703.0,83.03,83.12,82.71,82.97,35703.0
2017-11-07 15:10:00,82.97,83.44,82.96,83.39,18681.0,82.97,83.44,82.96,83.39,18681.0
2017-11-07 15:20:00,83.36,83.43,83.19,83.4,21939.0,83.36,83.43,83.19,83.4,21939.0
2017-11-07 15:30:00,83.41,83.68,83.29,83.68,35715.0,83.41,83.68,83.29,83.68,35715.0
2017-11-07 15:40:00,83.68,83.8,83.53,83.56,24712.0,83.68,83.8,83.53,83.56,24712.0
2017-11-07 15:50:00,83.53,83.61,83.02,83.47,93083.0,83.53,83.61,83.02,83.47,93083.0
2017-11-08 09:30:00,83.23,83.61,81.77,82.75,24277.0,83.23,83.61,81.77,82.75,24277.0
2017-11-08 09:40:00,82.84,83.5,82.62,83.13,31405.0,82.84,83.5,82.62,83.13,31405.0
2017-11-08 09:50:00,82.94,83.35,82.56,83.02,24934.0,82.94,83.35,82.56,83.02,24934.0
2017-11-08 10:00:00,83.02,83.2,82.79,82.96,19939.0,83.02,83.2,82.79,82.96,19939.0
2017-11-08 10:10:00,83.08,83.18,82.22,82.45,24955.0,83.08,83.18,82.22,82.45,24955.0
2017-11-08 10:20:00,82.45,82.78,82.45,82.76,33184.0,82.45,82.78,82.45,82.76,33184.0
2017-11-08 10:30:00,82.76,83.0,82.55,82.92,52058.0,82.76,83.0,82.55,82.92,52058.0
2017-11-08 10:40:00,82.96,83.16,82.77,82.9,17741.0,82.96,83.16,82.77,82.9,17741.0
2017-11-08 10:50:00,82.97,83.11,82.78,82.87,22318.0,82.97,83.11,82.78,82.87,22318.0
2017-11-08 11:00:00,83.06,83.14,82.45,82.56,16762.0,83.06,83.14,82.45,82.56,16762.0
2017-11-08 11:10:00,82.75,83.0,82.72,82.93,5800.0,82.75,83.0,82.72,82.93,5800.0
2017-11-08 11:20:00,82.9,83.12,82.74,82.87,11802.0,82.9,83.12,82.74,82.87,11802.0
2017-11-08 11:30:00,83.05,83.12,82.57,82.58,11543.0,83.05,83.12,82.57,82.58,11543.0
2017-11-08 11:40:00,82.71,83.01,82.6,82.93,7100.0,82.71,83.01,82.6,82.93,7100.0
2017-11-08 11:50:00,82.98,83.08,82.79,82.95,7800.0,82.98,83.08,82.79,82.95,7800.0
2017-11-08 12:00:00,82.92,83.13,82.85,83.03,6782.0,82.92,83.13,82.85,83.03,6782.0
2017-11-08 12:10:00,83.01,83.07,82.75,83.0,9140.0,83.01,83.07,82.75,83.0,9140.0
2017-11-08 12:20:00,82.99,83.14,82.72,82.73,12655.0,82.99,83.14,82.72,82.73,12655.0
2017-11-08 12:30:00,82.88,82.96,82.42,82.5,15527.0,82.88,82.96,82.42,82.5,15527.0
2017-11-08 12:40:00,82.54,82.91,82.51,82.88,9039.0,82.54,82.91,82.51,82.88,9039.0
2017-11-08 12:50:00,82.89,83.09,82.79,83.04,7070.0,82.89,83.09,82.79,83.04,7070.0
2017-11-08 13:00:00,83.06,83.14,82.68,82.69,8921.0,83.06,83.14,82.68,82.69,8921.0
2017-11-08 13:10:00,82.67,83.5,82.48,83.3,38557.0,82.67,83.5,82.48,83.3,38557.0
2017-11-08 13:20:00,83.29,83.43,83.1,83.27,11957.0,83.29,83.43,83.1,83.27,11957.0
2017-11-08 13:30:00,83.34,84.43,83.34,84.39,16480.0,83.34,84.43,83.34,84.39,16480.0
2017-11-08 13:40:00,84.41,84.73,83.98,84.7,9042.0,84.41,84.73,83.98,84.7,9042.0
2017-11-08 13:50:00,84.74,84.74,84.37,84.47,13146.0,84.74,84.74,84.37,84.47,13146.0
2017-11-08 14:00:00,84.32,84.81,84.32,84.78,8400.0,84.32,84.81,84.32,84.78,8400.0
2017-11-08 14:10:00,84.83,84.92,84.67,84.89,6850.0,84.83,84.92,84.67,84.89,6850.0
2017-11-08 14:20:00,84.91,85.45,84.83,85.45,22559.0,84.91,85.45,84.83,85.45,22559.0
2017-11-08 14:30:00,85.44,85.89,85.31,85.61,12554.0,85.44,85.89,85.31,85.61,12554.0
2017-11-08 14:40:00,85.48,86.2,85.48,86.08,16118.0,85.48,86.2,85.48,86.08,16118.0
2017-11-08 14:50:00,86.13,86.2,86.03,86.2,12409.0,86.13,86.2,86.03,86.2,12409.0
2017-11-08 15:00:00,86.2,86.36,86.03,86.36,18842.0,86.2,86.36,86.03,86.36,18842.0
2017-11-08 15:10:00,86.24,86.6,86.16,86.21,18275.0,86.24,86.6,86.16,86.21,18275.0
2017-11-08 15:20:00,86.24,86.34,85.99,86.34,23419.0,86.24,86.34,85.99,86.34,23419.0
2017-11-08 15:30:00,86.28,86.44,86.05,86.14,16551.0,86.28,86.44,86.05,86.14,16551.0
2017-11-08 15:40:00,86.17,86.4,85.89,85.96,28912.0,86.17,86.4,85.89,85.96,28912.0
2017-11-08 15:50:00,85.93,86.11,85.78,85.84,49565.0,85.93,86.11,85.78,85.84,49565.0
2017-11-09 09:30:00,84.69,86.19,84.11,86.15,21260.0,84.69,86.19,84.11,86.15,21260.0
2017-11-09 09:40:00,86.15,86.75,85.89,86.09,21562.0,86.15,86.75,85.89,86.09,21562.0
2017-11-09 09:50:00,86.05,86.28,85.9,86.08,4967.0,86.05,86.28,85.9,86.08,4967.0
2017-11-09 10:00:00,86.09,86.4,85.22,85.68,19290.0,86.09,86.4,85.22,85.68,19290.0
2017-11-09 10:10:00,85.7,86.51,85.66,86.15,15300.0,85.7,86.51,85.66,86.15,15300.0
2017-11-09 10:20:00,86.15,86.15,85.13,85.25,9926.0,86.15,86.15,85.13,85.25,9926.0
2017-11-09 10:30:00,85.26,85.67,85.25,85.59,16763.0,85.26,85.67,85.25,85.59,16763.0
2017-11-09 10:40:00,85.53,85.66,85.39,85.59,11512.0,85.53,85.66,85.39,85.59,11512.0
2017-11-09 10:50:00,85.52,86.4,85.51,86.4,16497.0,85.52,86.4,85.51,86.4,16497.0
2017-11-09 11:00:00,86.29,86.39,85.65,85.92,11875.0,86.29,86.39,85.65,85.92,11875.0
2017-11-09 11:10:00,85.92,86.25,85.86,85.93,7940.0,85.92,86.25,85.86,85.93,7940.0
2017-11-09 11:20:00,85.94,85.95,85.58,85.58,12015.0,85.94,85.95,85.58,85.58,12015.0
2017-11-09 11:30:00,85.52,85.77,85.37,85.7,11751.0,85.52,85.77,85.37,85.7,11751.0
2017-11-09 11:40:00,85.8,85.82,84.9,84.9,30491.0,85.8,85.82,84.9,84.9,30491.0
2017-11-09 11:50:00,84.91,85.04,84.34,84.36,27181.0,84.91,85.04,84.34,84.36,27181.0
2017-11-09 12:00:00,84.34,84.56,83.95,84.48,25818.0,84.34,84.56,83.95,84.48,25818.0
2017-11-09 12:10:00,84.29,84.4,83.62,83.97,23782.0,84.29,84.4,83.62,83.97,23782.0
2017-11-09 12:20:00,84.0,84.17,83.41,83.55,20338.0,84.0,84.17,83.41,83.55,20338.0
2017-11-09 12:30:00,83.54,83.54,83.04,83.33,12410.0,83.54,83.54,83.04,83.33,12410.0
2017-11-09 12:40:00,83.26,83.26,82.52,82.87,24624.0,83.26,83.26,82.52,82.87,24624.0
2017-11-09 12:50:00,82.84,83.48,82.83,83.35,20516.0,82.84,83.48,82.83,83.35,20516.0
2017-11-09 13:00:00,83.36,83.37,82.87,83.37,46458.0,83.36,83.37,82.87,83.37,46458.0
2017-11-09 13:10:00,83.32,83.5,82.94,83.34,83846.0,83.32,83.5,82.94,83.34,83846.0
2017-11-09 13:20:00,83.41,83.81,83.0,83.3,88613.0,83.41,83.81,83.0,83.3,88613.0
2017-11-09 13:30:00,83.46,84.22,83.09,83.86,41021.0,83.46,84.22,83.09,83.86,41021.0
2017-11-09 13:40:00,84.06,84.55,83.58,83.81,11928.0,84.06,84.55,83.58,83.81,11928.0
2017-11-09 13:50:00,83.87,84.08,83.5,83.56,20309.0,83.87,84.08,83.5,83.56,20309.0
2017-11-09 14:00:00,83.5,83.92,83.11,83.6,27826.0,83.5,83.92,83.11,83.6,27826.0
2017-11-09 14:10:00,83.65,83.94,83.41,83.81,15194.0,83.65,83.94,83.41,83.81,15194.0
2017-11-09 14:20:00,83.78,83.79,83.36,83.43,15882.0,83.78,83.79,83.36,83.43,15882.0
2017-11-09 14:30:00,83.43,83.43,82.78,82.78,11599.0,83.43,83.43,82.78,82.78,11599.0
2017-11-09 14:40:00,82.79,83.04,82.6,82.84,19757.0,82.79,83.04,82.6,82.84,19757.0
2017-11-09 14:50:00,82.86,83.11,82.74,82.74,11596.0,82.86,83.11,82.74,82.74,11596.0
2017-11-09 15:00:00,82.75,82.78,82.22,82.39,32384.0,82.75,82.78,82.22,82.39,32384.0
2017-11-09 15:10:00,82.4,82.7,82.05,82.12,36747.0,82.4,82.7,82.05,82.12,36747.0
2017-11-09 15:20:00,82.13,82.22,81.37,81.62,64763.0,82.13,82.22,81.37,81.62,64763.0
2017-11-09 15:30:00,81.6,81.99,81.42,81.9,64476.0,81.6,81.99,81.42,81.9,64476.0
2017-11-09 15:40:00,81.87,81.98,81.2,81.22,72229.0,81.87,81.98,81.2,81.22,72229.0
2017-11-09 15:50:00,81.31,82.28,81.0,82.16,181374.0,81.31,82.28,81.0,82.16,181374.0
2017-11-10 09:30:00,82.15,83.82,82.15,83.72,29844.0,82.15,83.82,82.15,83.72,29844.0
2017-11-10 09:40:00,83.71,84.98,83.69,84.87,31881.0,83.71,84.98,83.69,84.87,31881.0
2017-11-10 09:50:00,84.89,85.91,84.77,85.23,59148.0,84.89,85.91,84.77,85.23,59148.0
2017-11-10 10:00:00,85.25,85.46,84.52,84.86,13126.0,85.25,85.46,84.52,84.86,13126.0
2017-11-10 10:10:00,84.94,85.06,84.61,85.05,50450.0,84.94,85.06,84.61,85.05,50450.0
2017-11-10 10:20:00,84.96,85.09,84.04,84.04,25964.0,84.96,85.09,84.04,84.04,25964.0
2017-11-10 10:30:00,84.23,84.58,84.0,84.58,23366.0,84.23,84.58,84.0,84.58,23366.0
2017-11-10 10:40:00,84.55,85.21,84.55,84.88,9440.0,84.55,85.21,84.55,84.88,9440.0
2017-11-10 10:50:00,84.86,85.12,84.6,84.98,8368.0,84.86,85.12,84.6,84.98,8368.0
2017-11-10 11:00:00,85.07,85.19,84.96,85.08,20354.0,85.07,85.19,84.96,85.08,20354.0
2017-11-10 11:10:00,85.06,85.11,84.7,85.02,23595.0,85.06,85.11,84.7,85.02,23595.0
2017-11-10 11:20:00,85.1,85.32,84.84,84.97,34408.0,85.1,85.32,84.84,84.97,34408.0
2017-11-10 11:30:00,84.89,85.29,84.58,84.79,21829.0,84.89,85.29,84.58,84.79,21829.0
2017-11-10 11:40:00,84.87,85.26,84.8,85.26,5950.0,84.87,85.26,84.8,85.26,5950.0
2017-11-10 11:50:00,85.26,85.6,85.16,85.44,12620.0,85.26,85.6,85.16,85.44,12620.0
2017-11-10 12:00:00,85.29,85.6,85.01,85.14,31715.0,85.29,85.6,85.01,85.14,31715.0
2017-11-10 12:10:00,85.03,85.37,85.03,85.33,3439.0,85.03,85.37,85.03,85.33,3439.0
2017-11-10 12:20:00,85.37,85.5,85.12,85.12,8055.0,85.37,85.5,85.12,85.12,8055.0
2017-11-10 12:30:00,85.21,85.25,85.1,85.25,3030.0,85.21,85.25,85.1,85.25,3030.0
2017-11-10 12:40:00,85.18,85.22,84.66,84.96,10919.0,85.18,85.22,84.66,84.96,10919.0
2017-11-10 12:50:00,84.92,85.01,84.2,84.2,13432.0,84.92,85.01,84.2,84.2,13432.0
2017-11-10 13:00:00,84.09,85.1,84.01,85.09,43064.0,84.09,85.1,84.01,85.09,43064.0
2017-11-10 13:10:00,85.1,85.53,84.77,84.98,83141.0,85.1,85.53,84.77,84.98,83141.0
2017-11-10 13:20:00,84.95,85.37,84.76,85.27,63296.0,84.95,85.37,84.76,85.27,63296.0
2017-11-10 13:30:00,85.26,85.36,84.73,84.92,26019.0,85.26,85.36,84.73,84.92,26019.0
2017-11-10 13:40:00,84.92,84.92,84.28,84.32,10157.0,84.92,84.92,84.28,84.32,10157.0
2017-11-10 13:50:00,84.28,84.37,83.44,83.84,41793.0,84.28,84.37,83.44,83.84,41793.0
2017-11-10 14:00:00,83.88,83.9,83.27,83.44,14830.0,83.88,83.9,83.27,83.44,14830.0
2017-11-10 14:10:00,83.5,84.17,83.46,83.99,26510.0,83.5,84.17,83.46,83.99,26510.0
2017-11-10 14:20:00,83.99,84.06,83.26,84.06,34651.0,83.99,84.06,83.26,84.06,34651.0
2017-11-10 14:30:00,84.16,84.89,84.12,84.84,14759.0,84.16,84.89,84.12,84.84,14759.0
2017-11-10 14:40:00,84.85,85.27,84.73,85.11,13513.0,84.85,85.27,84.73,85.11,13513.0
2017-11-10 14:50:00,85.11,85.36,84.96,85.09,14883.0,85.11,85.36,84.96,85.09,14883.0
2017-11-10 15:00:00,85.02,85.46,85.01,85.16,32925.0,85.02,85.46,85.01,85.16,32925.0
2017-11-10 15:10:00,85.21,85.21,84.89,85.0,22440.0,85.21,85.21,84.89,85.0,22440.0
2017-11-10 15:20:00,84.94,85.03,84.8,84.9,18145.0,84.94,85.03,84.8,84.9,18145.0
2017-11-10 15:30:00,84.9,85.5,84.89,85.45,35287.0,84.9,85.5,84.89,85.45,35287.0
2017-11-10 15:40:00,85.48,85.52,85.26,85.28,41268.0,85.48,85.52,85.26,85.28,41268.0
2017-11-10 15:50:00,85.29,85.75,85.29,85.49,91994.0,85.29,85.75,85.29,85.49,91994.0
2017-11-13 09:30:00,85.04,86.43,84.78,86.02,18759.0,85.04,86.43,84.78,86.02,18759.0
2017-11-13 09:40:00,86.01,87.29,86.01,86.71,28439.0,86.01,87.29,86.01,86.71,28439.0
2017-11-13 09:50:00,86.72,86.73,86.25,86.31,22187.0,86.72,86.73,86.25,86.31,22187.0
2017-11-13 10:00:00,86.33,86.7,85.71,86.7,60475.0,86.33,86.7,85.71,86.7,60475.0
2017-11-13 10:10:00,86.56,87.21,86.47,87.01,18611.0,86.56,87.21,86.47,87.01,18611.0
2017-11-13 10:20:00,87.01,87.18,86.39,86.98,28391.0,87.01,87.18,86.39,86.98,28391.0
2017-11-13 10:30:00,86.76,87.08,86.36,86.59,15105.0,86.76,87.08,86.36,86.59,15105.0
2017-11-13 10:40:00,86.54,87.2,86.32,86.9,31152.0,86.54,87.2,86.32,86.9,31152.0
2017-11-13 10:50:00,86.97,87.89,86.97,87.61,40031.0,86.97,87.89,86.97,87.61,40031.0
2017-11-13 11:00:00,87.59,87.79,87.14,87.31,18769.0,87.59,87.79,87.14,87.31,18769.0
2017-11-13 11:10:00,87.2,87.25,86.52,86.53,27134.0,87.2,87.25,86.52,86.53,27134.0
2017-11-13 11:20:00,86.83,87.0,86.52,86.95,14243.0,86.83,87.0,86.52,86.95,14243.0
2017-11-13 11:30:00,86.89,86.97,86.55,86.57,18000.0,86.89,86.97,86.55,86.57,18000.0
2017-11-13 11:40:00,86.55,87.07,86.52,86.89,17300.0,86.55,87.07,86.52,86.89,17300.0
2017-11-13 11:50:00,86.85,87.32,86.81,87.04,14630.0,86.85,87.32,86.81,87.04,14630.0
2017-11-13 12:00:00,86.98,87.11,86.65,86.73,11036.0,86.98,87.11,86.65,86.73,11036.0
2017-11-13 12:10:00,86.57,87.37,86.54,87.15,23770.0,86.57,87.37,86.54,87.15,23770.0
2017-11-13 12:20:00,87.07,87.14,86.58,86.86,15808.0,87.07,87.14,86.58,86.86,15808.0
2017-11-13 12:30:00,86.8,86.83,86.08,86.23,25120.0,86.8,86.83,86.08,86.23,25120.0
2017-11-13 12:40:00,86.24,86.37,86.01,86.31,14809.0,86.24,86.37,86.01,86.31,14809.0
2017-11-13 12:50:00,86.23,86.24,85.84,85.97,13725.0,86.23,86.24,85.84,85.97,13725.0
2017-11-13 13:00:00,85.95,86.47,85.87,85.95,14824.0,85.95,86.47,85.87,85.95,14824.0
2017-11-13 13:10:00,85.92,86.4,85.85,86.37,10198.0,85.92,86.4,85.85,86.37,10198.0
2017-11-13 13:20:00,86.32,86.59,86.16,86.38,19272.0,86.32,86.59,86.16,86.38,19272.0
2017-11-13 13:30:00,86.36,86.83,86.34,86.65,10628.0,86.36,86.83,86.34,86.65,10628.0
2017-11-13 13:40:00,86.81,86.9,86.59,86.72,5800.0,86.81,86.9,86.59,86.72,5800.0
2017-11-13 13:50:00,86.78,87.19,86.71,87.17,27335.0,86.78,87.19,86.71,87.17,27335.0
2017-11-13 14:00:00,87.15,87.5,87.03,87.41,13488.0,87.15,87.5,87.03,87.41,13488.0
2017-11-13 14:10:00,87.5,87.71,87.27,87.71,20646.0,87.5,87.71,87.27,87.71,20646.0
2017-11-13 14:20:00,87.67,88.28,87.65,87.93,32179.0,87.67,88.28,87.65,87.93,32179.0
2017-11-13 14:30:00,87.88,87.89,87.3,87.64,16128.0,87.88,87.89,87.3,87.64,16128.0
2017-11-13 14:40:00,87.67,87.99,87.5,87.54,16087.0,87.67,87.99,87.5,87.54,16087.0
2017-11-13 14:50:00,87.57,87.72,87.52,87.68,12871.0,87.57,87.72,87.52,87.68,12871.0
2017-11-13 15:00:00,87.68,88.05,87.63,87.93,20985.0,87.68,88.05,87.63,87.93,20985.0
2017-11-13 15:10:00,87.87,87.91,87.67,87.7,18590.0,87.87,87.91,87.67,87.7,18590.0
2017-11-13 15:20:00,87.74,87.86,87.57,87.74,16138.0,87.74,87.86,87.57,87.74,16138.0
2017-11-13 15:30:00,87.73,88.0,87.69,87.94,29077.0,87.73,88.0,87.69,87.94,29077.0
2017-11-13 15:40:00,87.95,87.98,87.59,87.75,42532.0,87.95,87.98,87.59,87.75,42532.0
2017-11-13 15:50:00,87.75,87.86,87.59,87.74,87343.0,87.75,87.86,87.59,87.74,87343.0
2017-11-14 09:30:00,88.46,89.8,88.12,89.03,72402.0,88.46,89.8,88.12,89.03,72402.0
2017-11-14 09:40:00,89.09,91.06,88.99,90.42,79161.0,89.09,91.06,88.99,90.42,79161.0
2017-11-14 09:50:00,90.61,90.74,89.0,89.49,47964.0,90.61,90.74,89.0,89.49,47964.0
2017-11-14 10:00:00,89.36,89.93,88.97,89.41,54052.0,89.36,89.93,88.97,89.41,54052.0
2017-11-14 10:10:00,89.54,90.31,89.48,90.14,12376.0,89.54,90.31,89.48,90.14,12376.0
2017-11-14 10:20:00,90.01,90.29,89.66,89.8,10025.0,90.01,90.29,89.66,89.8,10025.0
2017-11-14 10:30:00,89.93,90.04,89.57,89.81,12016.0,89.93,90.04,89.57,89.81,12016.0
2017-11-14 10:40:00,89.8,90.88,89.76,90.76,31407.0,89.8,90.88,89.76,90.76,31407.0
2017-11-14 10:50:00,90.74,90.89,89.9,90.39,18571.0,90.74,90.89,89.9,90.39,18571.0
2017-11-14 11:00:00,90.49,90.73,90.23,90.5,17576.0,90.49,90.73,90.23,90.5,17576.0
2017-11-14 11:10:00,90.61,90.61,89.24,89.44,43149.0,90.61,90.61,89.24,89.44,43149.0
2017-11-14 11:20:00,89.43,89.87,88.75,88.8,72311.0,89.43,89.87,88.75,88.8,72311.0
2017-11-14 11:30:00,88.72,89.08,88.35,88.89,41528.0,88.72,89.08,88.35,88.89,41528.0
2017-11-14 11:40:00,88.85,89.04,88.4,89.04,19819.0,88.85,89.04,88.4,89.04,19819.0
2017-11-14 11:50:00,88.89,89.46,88.89,89.36,15858.0,88.89,89.46,88.89,89.36,15858.0
2017-11-14 12:00:00,89.37,89.72,89.15,89.68,7990.0,89.37,89.72,89.15,89.68,7990.0
2017-11-14 12:10:00,89.68,89.93,89.49,89.88,11048.0,89.68,89.93,89.49,89.88,11048.0
2017-11-14 12:20:00,89.88,90.19,88.81,88.9,25445.0,89.88,90.19,88.81,88.9,25445.0
2017-11-14 12:30:00,88.89,89.55,88.87,89.17,8860.0,88.89,89.55,88.87,89.17,8860.0
2017-11-14 12:40:00,89.29,89.32,88.94,89.27,5403.0,89.29,89.32,88.94,89.27,5403.0
2017-11-14 12:50:00,89.08,89.46,88.92,89.39,5575.0,89.08,89.46,88.92,89.39,5575.0
2017-11-14 13:00:00,89.46,89.46,88.61,88.66,32321.0,89.46,89.46,88.61,88.66,32321.0
2017-11-14 13:10:00,88.78,89.47,88.69,89.34,14112.0,88.78,89.47,88.69,89.34,14112.0
2017-11-14 13:20:00,89.33,89.68,89.18,89.56,13638.0,89.33,89.68,89.18,89.56,13638.0
2017-11-14 13:30:00,89.53,89.56,88.89,89.19,34881.0,89.53,89.56,88.89,89.19,34881.0
2017-11-14 13:40:00,89.19,89.32,89.03,89.19,36183.0,89.19,89.32,89.03,89.19,36183.0
2017-11-14 13:50:00,89.13,89.23,88.72,88.83,18311.0,89.13,89.23,88.72,88.83,18311.0
2017-11-14 14:00:00,88.81,89.06,88.71,88.73,9509.0,88.81,89.06,88.71,88.73,9509.0
2017-11-14 14:10:00,88.84,88.97,88.79,88.92,14233.0,88.84,88.97,88.79,88.92,14233.0
2017-11-14 14:20:00,88.87,89.04,88.85,89.01,14000.0,88.87,89.04,88.85,89.01,14000.0
2017-11-14 14:30:00,88.98,89.04,88.86,88.98,6728.0,88.98,89.04,88.86,88.98,6728.0
2017-11-14 14:40:00,89.01,89.1,88.63,88.63,19463.0,89.01,89.1,88.63,88.63,19463.0
2017-11-14 14:50:00,88.74,88.74,88.34,88.51,20261.0,88.74,88.74,88.34,88.51,20261.0
2017-11-14 15:00:00,88.59,89.12,88.58,88.86,7500.0,88.59,89.12,88.58,88.86,7500.0
2017-11-14 15:10:00,89.0,89.0,88.6,88.89,9482.0,89.0,89.0,88.6,88.89,9482.0
2017-11-14 15:20:00,88.85,89.0,88.73,88.75,7644.0,88.85,89.0,88.73,88.75,7644.0
2017-11-14 15:30:00,88.72,88.88,88.68,88.76,10500.0,88.72,88.88,88.68,88.76,10500.0
2017-11-14 15:40:00,88.65,88.93,88.59,88.76,14655.0,88.65,88.93,88.59,88.76,14655.0
2017-11-14 15:50:00,88.81,89.02,88.64,88.69,75950.0,88.81,89.02,88.64,88.69,75950.0
2017-11-15 09:30:00,89.9,89.91,87.41,87.48,32047.0,89.9,89.91,87.41,87.48,32047.0
2017-11-15 09:40:00,87.48,88.84,87.48,88.59,66500.0,87.48,88.84,87.48,88.59,66500.0
2017-11-15 09:50:00,88.46,88.46,87.5,87.5,16687.0,88.46,88.46,87.5,87.5,16687.0
2017-11-15 10:00:00,87.55,88.2,87.55,87.82,16999.0,87.55,88.2,87.55,87.82,16999.0
2017-11-15 10:10:00,87.79,87.94,87.25,87.26,14406.0,87.79,87.94,87.25,87.26,14406.0
2017-11-15 10:20:00,87.39,87.5,86.48,86.62,22879.0,87.39,87.5,86.48,86.62,22879.0
2017-11-15 10:30:00,86.6,87.5,86.5,87.37,24171.0,86.6,87.5,86.5,87.37,24171.0
2017-11-15 10:40:00,87.36,87.37,86.71,86.83,23759.0,87.36,87.37,86.71,86.83,23759.0
2017-11-15 10:50:00,86.96,87.01,86.21,86.84,53520.0,86.96,87.01,86.21,86.84,53520.0
2017-11-15 11:00:00,86.84,87.88,86.82,87.11,42038.0,86.84,87.88,86.82,87.11,42038.0
2017-11-15 11:10:00,87.26,87.78,86.88,87.27,13647.0,87.26,87.78,86.88,87.27,13647.0
2017-11-15 11:20:00,87.23,87.69,86.91,87.19,29705.0,87.23,87.69,86.91,87.19,29705.0
2017-11-15 11:30:00,87.22,87.22,86.08,86.12,11530.0,87.22,87.22,86.08,86.12,11530.0
2017-11-15 11:40:00,86.08,86.24,85.66,85.83,23634.0,86.08,86.24,85.66,85.83,23634.0
2017-11-15 11:50:00,85.89,86.19,85.6,85.6,26049.0,85.89,86.19,85.6,85.6,26049.0
2017-11-15 12:00:00,85.62,86.0,85.51,85.94,14300.0,85.62,86.0,85.51,85.94,14300.0
2017-11-15 12:10:00,85.93,85.96,85.07,85.41,23404.0,85.93,85.96,85.07,85.41,23404.0
2017-11-15 12:20:00,85.45,86.45,85.34,86.2,36834.0,85.45,86.45,85.34,86.2,36834.0
2017-11-15 12:30:00,86.16,86.57,85.97,86.45,29635.0,86.16,86.57,85.97,86.45,29635.0
2017-11-15 12:40:00,86.37,86.53,85.82,86.06,13595.0,86.37,86.53,85.82,86.06,13595.0
2017-11-15 12:50:00,86.07,86.21,85.94,85.94,24533.0,86.07,86.21,85.94,85.94,24533.0
2017-11-15 13:00:00,86.01,86.21,85.87,85.94,15930.0,86.01,86.21,85.87,85.94,15930.0
2017-11-15 13:10:00,85.7,85.82,85.1,85.13,16496.0,85.7,85.82,85.1,85.13,16496.0
2017-11-15 13:20:00,85.2,85.37,84.72,84.94,52107.0,85.2,85.37,84.72,84.94,52107.0
2017-11-15 13:30:00,84.78,84.88,84.46,84.46,21992.0,84.78,84.88,84.46,84.46,21992.0
2017-11-15 13:40:00,84.41,84.48,84.0,84.0,24584.0,84.41,84.48,84.0,84.0,24584.0
2017-11-15 13:50:00,83.86,84.38,83.86,84.21,22241.0,83.86,84.38,83.86,84.21,22241.0
2017-11-15 14:00:00,84.25,84.54,83.72,83.72,36905.0,84.25,84.54,83.72,83.72,36905.0
2017-11-15 14:10:00,83.81,84.2,83.38,84.2,21474.0,83.81,84.2,83.38,84.2,21474.0
2017-11-15 14:20:00,84.2,84.81,84.1,84.5,31029.0,84.2,84.81,84.1,84.5,31029.0
2017-11-15 14:30:00,84.47,85.36,84.27,85.01,40083.0,84.47,85.36,84.27,85.01,40083.0
2017-11-15 14:40:00,84.88,85.45,84.49,84.91,58880.0,84.88,85.45,84.49,84.91,58880.0
2017-11-15 14:50:00,84.7,85.05,84.51,84.89,29918.0,84.7,85.05,84.51,84.89,29918.0
2017-11-15 15:00:00,84.91,85.07,84.27,84.49,62191.0,84.91,85.07,84.27,84.49,62191.0
2017-11-15 15:10:00,84.42,84.48,84.2,84.23,15167.0,84.42,84.48,84.2,84.23,15167.0
2017-11-15 15:20:00,84.22,84.26,83.69,84.0,27340.0,84.22,84.26,83.69,84.0,27340.0
2017-11-15 15:30:00,83.98,84.05,83.3,83.43,44604.0,83.98,84.05,83.3,83.43,44604.0
2017-11-15 15:40:00,83.48,83.66,83.35,83.39,55030.0,83.48,83.66,83.35,83.39,55030.0
2017-11-15 15:50:00,83.36,83.51,82.92,83.28,177939.0,83.36,83.51,82.92,83.28,177939.0
2017-11-16 09:30:00,100.4,102.91,98.5,99.06,669987.0,100.4,102.91,98.5,99.06,669987.0
2017-11-16 09:40:00,99.06,100.49,97.75,99.1,321225.0,99.06,100.49,97.75,99.1,321225.0
2017-11-16 09:50:00,99.02,99.31,96.28,96.98,237435.0,99.02,99.31,96.28,96.98,237435.0
2017-11-16 10:00:00,96.76,99.21,96.75,99.21,203464.0,96.76,99.21,96.75,99.21,203464.0
2017-11-16 10:10:00,99.13,99.95,98.51,99.27,197252.0,99.13,99.95,98.51,99.27,197252.0
2017-11-16 10:20:00,99.16,100.3,98.47,99.76,237035.0,99.16,100.3,98.47,99.76,237035.0
2017-11-16 10:30:00,99.82,101.0,99.59,100.91,228545.0,99.82,101.0,99.59,100.91,228545.0
2017-11-16 10:40:00,100.98,102.95,100.75,102.0,324074.0,100.98,102.95,100.75,102.0,324074.0
2017-11-16 10:50:00,101.96,103.6,101.16,102.93,203072.0,101.96,103.6,101.16,102.93,203072.0
2017-11-16 11:00:00,102.84,104.0,102.84,103.66,193618.0,102.84,104.0,102.84,103.66,193618.0
2017-11-16 11:10:00,103.66,103.9,102.55,103.0,177309.0,103.66,103.9,102.55,103.0,177309.0
2017-11-16 11:20:00,103.07,103.59,102.22,103.18,107459.0,103.07,103.59,102.22,103.18,107459.0
2017-11-16 11:30:00,103.17,105.44,103.16,105.44,221245.0,103.17,105.44,103.16,105.44,221245.0
2017-11-16 11:40:00,105.26,105.26,103.75,104.44,149609.0,105.26,105.26,103.75,104.44,149609.0
2017-11-16 11:50:00,104.54,105.0,104.26,104.4,58123.0,104.54,105.0,104.26,104.4,58123.0
2017-11-16 12:00:00,104.31,104.68,103.49,104.34,116149.0,104.31,104.68,103.49,104.34,116149.0
2017-11-16 12:10:00,104.55,105.56,104.25,105.33,136903.0,104.55,105.56,104.25,105.33,136903.0
2017-11-16 12:20:00,105.06,105.5,104.49,104.82,68408.0,105.06,105.5,104.49,104.82,68408.0
2017-11-16 12:30:00,104.83,104.98,104.16,104.53,68422.0,104.83,104.98,104.16,104.53,68422.0
2017-11-16 12:40:00,104.46,104.83,103.99,104.2,67261.0,104.46,104.83,103.99,104.2,67261.0
2017-11-16 12:50:00,104.25,104.59,103.8,104.12,47610.0,104.25,104.59,103.8,104.12,47610.0
2017-11-16 13:00:00,104.02,104.26,103.36,103.6,64813.0,104.02,104.26,103.36,103.6,64813.0
2017-11-16 13:10:00,103.62,103.99,103.37,103.44,46758.0,103.62,103.99,103.37,103.44,46758.0
2017-11-16 13:20:00,103.52,104.18,103.15,103.17,61069.0,103.52,104.18,103.15,103.17,61069.0
2017-11-16 13:30:00,103.16,103.5,102.9,103.19,104151.0,103.16,103.5,102.9,103.19,104151.0
2017-11-16 13:40:00,103.14,103.19,102.51,102.98,71655.0,103.14,103.19,102.51,102.98,71655.0
2017-11-16 13:50:00,102.94,103.8,102.4,103.48,87153.0,102.94,103.8,102.4,103.48,87153.0
2017-11-16 14:00:00,103.49,104.45,103.26,104.08,60380.0,103.49,104.45,103.26,104.08,60380.0
2017-11-16 14:10:00,104.28,104.75,103.87,104.26,60734.0,104.28,104.75,103.87,104.26,60734.0
2017-11-16 14:20:00,104.24,104.7,103.88,104.6,60610.0,104.24,104.7,103.88,104.6,60610.0
2017-11-16 14:30:00,104.56,104.9,104.13,104.81,38419.0,104.56,104.9,104.13,104.81,38419.0
2017-11-16 14:40:00,104.8,104.9,104.18,104.21,41519.0,104.8,104.9,104.18,104.21,41519.0
2017-11-16 14:50:00,104.21,104.45,103.93,104.42,62954.0,104.21,104.45,103.93,104.42,62954.0
2017-11-16 15:00:00,104.47,105.22,104.41,104.9,153417.0,104.47,105.22,104.41,104.9,153417.0
2017-11-16 15:10:00,104.96,104.96,104.38,104.57,78089.0,104.96,104.96,104.38,104.57,78089.0
2017-11-16 15:20:00,104.47,105.57,104.47,105.57,95747.0,104.47,105.57,104.47,105.57,95747.0
2017-11-16 15:30:00,105.5,105.99,105.01,105.41,206778.0,105.5,105.99,105.01,105.41,206778.0
2017-11-16 15:40:00,105.41,105.51,104.31,104.91,200139.0,105.41,105.51,104.31,104.91,200139.0
2017-11-16 15:50:00,104.78,105.04,104.22,104.81,318576.0,104.78,105.04,104.22,104.81,318576.0
2017-11-17 09:30:00,104.41,105.64,103.54,104.47,99503.0,104.41,105.64,103.54,104.47,99503.0
2017-11-17 09:40:00,104.38,106.55,104.27,106.47,104540.0,104.38,106.55,104.27,106.47,104540.0
2017-11-17 09:50:00,106.54,107.48,105.96,106.25,136450.0,106.54,107.48,105.96,106.25,136450.0
2017-11-17 10:00:00,106.16,107.11,105.65,106.11,103830.0,106.16,107.11,105.65,106.11,103830.0
2017-11-17 10:10:00,106.14,106.85,105.54,106.38,64028.0,106.14,106.85,105.54,106.38,64028.0
2017-11-17 10:20:00,106.38,106.48,105.87,106.48,99401.0,106.38,106.48,105.87,106.48,99401.0
2017-11-17 10:30:00,106.48,106.97,104.56,105.07,77092.0,106.48,106.97,104.56,105.07,77092.0
2017-11-17 10:40:00,105.4,105.58,104.5,104.82,73313.0,105.4,105.58,104.5,104.82,73313.0
2017-11-17 10:50:00,104.75,105.91,104.68,105.25,25860.0,104.75,105.91,104.68,105.25,25860.0
2017-11-17 11:00:00,105.28,105.46,104.84,105.42,45295.0,105.28,105.46,104.84,105.42,45295.0
2017-11-17 11:10:00,105.28,106.27,105.2,105.33,33882.0,105.28,106.27,105.2,105.33,33882.0
2017-11-17 11:20:00,105.3,105.94,104.77,105.6,51197.0,105.3,105.94,104.77,105.6,51197.0
2017-11-17 11:30:00,105.7,106.33,105.65,105.98,33555.0,105.7,106.33,105.65,105.98,33555.0
2017-11-17 11:40:00,105.99,106.24,105.76,105.86,15853.0,105.99,106.24,105.76,105.86,15853.0
2017-11-17 11:50:00,105.76,105.92,105.47,105.64,28398.0,105.76,105.92,105.47,105.64,28398.0
2017-11-17 12:00:00,105.7,105.75,105.48,105.58,18576.0,105.7,105.75,105.48,105.58,18576.0
2017-11-17 12:10:00,105.66,105.71,105.13,105.34,20831.0,105.66,105.71,105.13,105.34,20831.0
2017-11-17 12:20:00,105.37,105.52,104.6,104.6,26226.0,105.37,105.52,104.6,104.6,26226.0
2017-11-17 12:30:00,104.6,105.08,103.82,104.1,53807.0,104.6,105.08,103.82,104.1,53807.0
2017-11-17 12:40:00,104.15,104.28,103.55,103.55,28931.0,104.15,104.28,103.55,103.55,28931.0
2017-11-17 12:50:00,103.58,104.07,103.06,104.07,45478.0,103.58,104.07,103.06,104.07,45478.0
2017-11-17 13:00:00,103.94,104.26,103.52,104.03,15924.0,103.94,104.26,103.52,104.03,15924.0
2017-11-17 13:10:00,104.02,104.22,103.53,103.65,14615.0,104.02,104.22,103.53,103.65,14615.0
2017-11-17 13:20:00,103.73,104.02,103.36,103.51,17697.0,103.73,104.02,103.36,103.51,17697.0
2017-11-17 13:30:00,103.6,103.94,103.54,103.94,7800.0,103.6,103.94,103.54,103.94,7800.0
2017-11-17 13:40:00,103.93,104.18,103.74,103.86,16649.0,103.93,104.18,103.74,103.86,16649.0
2017-11-17 13:50:00,103.85,104.65,103.7,104.57,22750.0,103.85,104.65,103.7,104.57,22750.0
2017-11-17 14:00:00,104.62,104.82,104.44,104.46,17033.0,104.62,104.82,104.44,104.46,17033.0
2017-11-17 14:10:00,104.59,104.59,103.77,103.94,13763.0,104.59,104.59,103.77,103.94,13763.0
2017-11-17 14:20:00,103.96,104.07,103.63,103.68,17280.0,103.96,104.07,103.63,103.68,17280.0
2017-11-17 14:30:00,103.64,103.85,103.4,103.69,17432.0,103.64,103.85,103.4,103.69,17432.0
2017-11-17 14:40:00,103.7,104.3,103.56,104.08,21524.0,103.7,104.3,103.56,104.08,21524.0
2017-11-17 14:50:00,104.03,104.25,103.61,103.72,19292.0,104.03,104.25,103.61,103.72,19292.0
2017-11-17 15:00:00,103.7,103.74,103.32,103.51,25135.0,103.7,103.74,103.32,103.51,25135.0
2017-11-17 15:10:00,103.53,103.54,103.16,103.51,22429.0,103.53,103.54,103.16,103.51,22429.0
2017-11-17 15:20:00,103.48,103.49,102.65,103.19,42874.0,103.48,103.49,102.65,103.19,42874.0
2017-11-17 15:30:00,103.21,103.44,102.67,102.89,43617.0,103.21,103.44,102.67,102.89,43617.0
2017-11-17 15:40:00,102.89,102.94,101.81,102.26,111103.0,102.89,102.94,101.81,102.26,111103.0
2017-11-17 15:50:00,102.23,102.73,102.13,102.39,157653.0,102.23,102.73,102.13,102.39,157653.0
2017-11-20 09:30:00,103.05,103.5,102.21,102.8,20136.0,103.05,103.5,102.21,102.8,20136.0
2017-11-20 09:40:00,102.87,102.87,100.82,101.3,43510.0,102.87,102.87,100.82,101.3,43510.0
2017-11-20 09:50:00,101.49,102.0,100.88,101.0,24649.0,101.49,102.0,100.88,101.0,24649.0
2017-11-20 10:00:00,101.09,101.49,100.55,101.38,31828.0,101.09,101.49,100.55,101.38,31828.0
2017-11-20 10:10:00,101.38,101.65,101.06,101.29,14003.0,101.38,101.65,101.06,101.29,14003.0
2017-11-20 10:20:00,101.33,101.65,100.68,100.82,17613.0,101.33,101.65,100.68,100.82,17613.0
2017-11-20 10:30:00,100.73,101.05,100.5,100.78,17136.0,100.73,101.05,100.5,100.78,17136.0
2017-11-20 10:40:00,100.96,101.5,100.72,101.5,25204.0,100.96,101.5,100.72,101.5,25204.0
2017-11-20 10:50:00,101.53,101.96,101.2,101.22,20179.0,101.53,101.96,101.2,101.22,20179.0
2017-11-20 11:00:00,101.15,101.71,100.9,101.2,12884.0,101.15,101.71,100.9,101.2,12884.0
2017-11-20 11:10:00,101.2,101.6,101.07,101.28,11675.0,101.2,101.6,101.07,101.28,11675.0
2017-11-20 11:20:00,101.16,101.26,101.03,101.15,10683.0,101.16,101.26,101.03,101.15,10683.0
2017-11-20 11:30:00,101.12,101.6,100.86,101.0,28238.0,101.12,101.6,100.86,101.0,28238.0
2017-11-20 11:40:00,100.85,101.14,100.68,100.68,12912.0,100.85,101.14,100.68,100.68,12912.0
2017-11-20 11:50:00,100.87,100.87,100.25,100.6,18040.0,100.87,100.87,100.25,100.6,18040.0
2017-11-20 12:00:00,100.53,100.73,100.47,100.59,11871.0,100.53,100.73,100.47,100.59,11871.0
2017-11-20 12:10:00,100.59,100.59,100.14,100.22,17143.0,100.59,100.59,100.14,100.22,17143.0
2017-11-20 12:20:00,100.16,100.59,100.01,100.5,22073.0,100.16,100.59,100.01,100.5,22073.0
2017-11-20 12:30:00,100.46,100.75,100.46,100.6,11588.0,100.46,100.75,100.46,100.6,11588.0
2017-11-20 12:40:00,100.49,101.01,100.49,101.01,6240.0,100.49,101.01,100.49,101.01,6240.0
2017-11-20 12:50:00,101.0,101.18,100.76,100.88,10634.0,101.0,101.18,100.76,100.88,10634.0
2017-11-20 13:00:00,100.94,101.16,100.85,101.01,9339.0,100.94,101.16,100.85,101.01,9339.0
2017-11-20 13:10:00,101.07,101.19,101.03,101.06,5450.0,101.07,101.19,101.03,101.06,5450.0
2017-11-20 13:20:00,101.1,101.3,100.92,100.92,12323.0,101.1,101.3,100.92,100.92,12323.0
2017-11-20 13:30:00,101.01,101.22,100.84,100.97,9811.0,101.01,101.22,100.84,100.97,9811.0
2017-11-20 13:40:00,100.94,101.06,100.6,100.98,8625.0,100.94,101.06,100.6,100.98,8625.0
2017-11-20 13:50:00,100.94,100.96,100.57,100.57,12246.0,100.94,100.96,100.57,100.57,12246.0
2017-11-20 14:00:00,100.67,100.71,100.17,100.18,23161.0,100.67,100.71,100.17,100.18,23161.0
2017-11-20 14:10:00,100.25,100.33,100.09,100.22,16874.0,100.25,100.33,100.09,100.22,16874.0
2017-11-20 14:20:00,100.13,100.18,100.03,100.08,10782.0,100.13,100.18,100.03,100.08,10782.0
2017-11-20 14:30:00,100.08,100.1,99.49,99.68,27667.0,100.08,100.1,99.49,99.68,27667.0
2017-11-20 14:40:00,99.63,100.55,99.55,100.39,20161.0,99.63,100.55,99.55,100.39,20161.0
2017-11-20 14:50:00,100.42,100.56,100.35,100.43,9760.0,100.42,100.56,100.35,100.43,9760.0
2017-11-20 15:00:00,100.36,100.43,99.98,100.17,24775.0,100.36,100.43,99.98,100.17,24775.0
2017-11-20 15:10:00,100.07,100.35,99.87,100.2,11820.0,100.07,100.35,99.87,100.2,11820.0
2017-11-20 15:20:00,100.13,100.36,100.0,100.04,16031.0,100.13,100.36,100.0,100.04,16031.0
2017-11-20 15:30:00,100.0,100.1,99.29,99.56,29630.0,100.0,100.1,99.29,99.56,29630.0
2017-11-20 15:40:00,99.64,99.7,99.26,99.59,37254.0,99.64,99.7,99.26,99.59,37254.0
2017-11-20 15:50:00,99.62,99.76,99.14,99.14,91605.0,99.62,99.76,99.14,99.14,91605.0
2017-11-21 09:30:00,100.49,100.64,98.23,98.25,26421.0,100.49,100.64,98.23,98.25,26421.0
2017-11-21 09:40:00,98.57,99.28,97.35,98.16,19527.0,98.57,99.28,97.35,98.16,19527.0
2017-11-21 09:50:00,98.1,98.74,97.77,98.74,13705.0,98.1,98.74,97.77,98.74,13705.0
2017-11-21 10:00:00,98.84,99.35,98.0,98.18,28390.0,98.84,99.35,98.0,98.18,28390.0
2017-11-21 10:10:00,98.31,98.71,98.12,98.39,10650.0,98.31,98.71,98.12,98.39,10650.0
2017-11-21 10:20:00,98.26,98.36,97.61,97.72,23125.0,98.26,98.36,97.61,97.72,23125.0
2017-11-21 10:30:00,97.68,98.29,97.36,97.45,35316.0,97.68,98.29,97.36,97.45,35316.0
2017-11-21 10:40:00,97.38,97.49,96.82,97.0,34512.0,97.38,97.49,96.82,97.0,34512.0
2017-11-21 10:50:00,96.99,97.12,96.07,96.18,29675.0,96.99,97.12,96.07,96.18,29675.0
2017-11-21 11:00:00,96.18,97.0,96.06,97.0,30393.0,96.18,97.0,96.06,97.0,30393.0
2017-11-21 11:10:00,96.92,97.12,96.63,96.64,23333.0,96.92,97.12,96.63,96.64,23333.0
2017-11-21 11:20:00,96.62,96.77,96.25,96.42,18502.0,96.62,96.77,96.25,96.42,18502.0
2017-11-21 11:30:00,96.37,96.77,96.16,96.69,17207.0,96.37,96.77,96.16,96.69,17207.0
2017-11-21 11:40:00,96.57,96.95,96.37,96.93,14430.0,96.57,96.95,96.37,96.93,14430.0
2017-11-21 11:50:00,97.03,97.58,96.7,96.87,18676.0,97.03,97.58,96.7,96.87,18676.0
2017-11-21 12:00:00,96.91,96.98,96.46,96.58,10503.0,96.91,96.98,96.46,96.58,10503.0
2017-11-21 12:10:00,96.64,96.99,96.32,96.6,12528.0,96.64,96.99,96.32,96.6,12528.0
2017-11-21 12:20:00,96.59,96.71,96.43,96.54,8302.0,96.59,96.71,96.43,96.54,8302.0
2017-11-21 12:30:00,96.53,96.81,96.41,96.81,9310.0,96.53,96.81,96.41,96.81,9310.0
2017-11-21 12:40:00,96.77,96.99,96.76,96.85,9750.0,96.77,96.99,96.76,96.85,9750.0
2017-11-21 12:50:00,96.85,96.96,96.68,96.88,5850.0,96.85,96.96,96.68,96.88,5850.0
2017-11-21 13:00:00,96.86,97.34,96.82,97.14,10436.0,96.86,97.34,96.82,97.14,10436.0
2017-11-21 13:10:00,97.12,97.12,96.95,97.03,7827.0,97.12,97.12,96.95,97.03,7827.0
2017-11-21 13:20:00,97.1,97.3,96.95,96.97,6840.0,97.1,97.3,96.95,96.97,6840.0
2017-11-21 13:30:00,96.89,97.1,96.81,96.86,9219.0,96.89,97.1,96.81,96.86,9219.0
2017-11-21 13:40:00,96.86,97.03,96.57,97.02,11686.0,96.86,97.03,96.57,97.02,11686.0
2017-11-21 13:50:00,96.85,97.39,96.84,97.32,12681.0,96.85,97.39,96.84,97.32,12681.0
2017-11-21 14:00:00,97.4,97.4,97.06,97.12,9066.0,97.4,97.4,97.06,97.12,9066.0
2017-11-21 14:10:00,97.11,97.46,97.11,97.46,9813.0,97.11,97.46,97.11,97.46,9813.0
2017-11-21 14:20:00,97.38,97.64,97.34,97.38,9922.0,97.38,97.64,97.34,97.38,9922.0
2017-11-21 14:30:00,97.4,97.59,97.35,97.56,19278.0,97.4,97.59,97.35,97.56,19278.0
2017-11-21 14:40:00,97.52,97.78,97.52,97.62,6038.0,97.52,97.78,97.52,97.62,6038.0
2017-11-21 14:50:00,97.71,97.74,97.55,97.73,9289.0,97.71,97.74,97.55,97.73,9289.0
2017-11-21 15:00:00,97.73,98.07,97.54,97.88,15378.0,97.73,98.07,97.54,97.88,15378.0
2017-11-21 15:10:00,97.89,97.91,97.51,97.6,13000.0,97.89,97.91,97.51,97.6,13000.0
2017-11-21 15:20:00,97.58,97.78,97.51,97.65,18148.0,97.58,97.78,97.51,97.65,18148.0
2017-11-21 15:30:00,97.67,98.32,97.54,98.01,28379.0,97.67,98.32,97.54,98.01,28379.0
2017-11-21 15:40:00,97.96,98.05,97.73,97.73,22634.0,97.96,98.05,97.73,97.73,22634.0
2017-11-21 15:50:00,97.77,98.19,97.68,97.84,104769.0,97.77,98.19,97.68,97.84,104769.0
2017-11-22 09:30:00,97.87,99.3,97.87,99.0,16969.0,97.87,99.3,97.87,99.0,16969.0
2017-11-22 09:40:00,99.03,99.6,98.51,99.6,15619.0,99.03,99.6,98.51,99.6,15619.0
2017-11-22 09:50:00,99.6,99.8,98.97,99.61,13749.0,99.6,99.8,98.97,99.61,13749.0
2017-11-22 10:00:00,99.4,99.64,98.72,99.36,11940.0,99.4,99.64,98.72,99.36,11940.0
2017-11-22 10:10:00,99.36,99.5,98.86,99.19,9971.0,99.36,99.5,98.86,99.19,9971.0
2017-11-22 10:20:00,99.09,99.41,98.88,99.41,5650.0,99.09,99.41,98.88,99.41,5650.0
2017-11-22 10:30:00,99.43,99.47,99.1,99.31,12308.0,99.43,99.47,99.1,99.31,12308.0
2017-11-22 10:40:00,99.3,99.6,99.14,99.48,24390.0,99.3,99.6,99.14,99.48,24390.0
2017-11-22 10:50:00,99.26,99.65,99.22,99.61,5200.0,99.26,99.65,99.22,99.61,5200.0
2017-11-22 11:00:00,99.51,99.61,99.24,99.44,6762.0,99.51,99.61,99.24,99.44,6762.0
2017-11-22 11:10:00,99.6,99.6,98.59,98.84,11679.0,99.6,99.6,98.59,98.84,11679.0
2017-11-22 11:20:00,98.96,99.04,98.29,98.61,6148.0,98.96,99.04,98.29,98.61,6148.0
2017-11-22 11:30:00,98.64,99.25,98.41,98.84,16093.0,98.64,99.25,98.41,98.84,16093.0
2017-11-22 11:40:00,98.99,99.39,98.99,99.11,5950.0,98.99,99.39,98.99,99.11,5950.0
2017-11-22 11:50:00,99.07,99.53,99.02,99.27,3675.0,99.07,99.53,99.02,99.27,3675.0
2017-11-22 12:00:00,99.4,99.4,98.7,98.94,7092.0,99.4,99.4,98.7,98.94,7092.0
2017-11-22 12:10:00,98.88,99.29,98.74,98.94,16107.0,98.88,99.29,98.74,98.94,16107.0
2017-11-22 12:20:00,98.94,99.09,98.73,98.74,4674.0,98.94,99.09,98.73,98.74,4674.0
2017-11-22 12:30:00,98.93,99.26,98.93,99.26,1305.0,98.93,99.26,98.93,99.26,1305.0
2017-11-22 12:40:00,99.2,99.45,99.2,99.3,1210.0,99.2,99.45,99.2,99.3,1210.0
2017-11-22 12:50:00,99.21,99.46,99.04,99.46,4682.0,99.21,99.46,99.04,99.46,4682.0
2017-11-22 13:00:00,99.49,99.51,99.04,99.51,3754.0,99.49,99.51,99.04,99.51,3754.0
2017-11-22 13:10:00,99.41,99.7,99.4,99.65,8784.0,99.41,99.7,99.4,99.65,8784.0
2017-11-22 13:20:00,99.75,99.92,99.72,99.77,2982.0,99.75,99.92,99.72,99.77,2982.0
2017-11-22 13:30:00,99.7,100.0,99.23,99.9,25020.0,99.7,100.0,99.23,99.9,25020.0
2017-11-22 13:40:00,99.9,100.31,99.85,100.07,9244.0,99.9,100.31,99.85,100.07,9244.0
2017-11-22 13:50:00,100.01,100.44,100.0,100.42,3690.0,100.01,100.44,100.0,100.42,3690.0
2017-11-22 14:00:00,100.48,100.59,100.17,100.33,10272.0,100.48,100.59,100.17,100.33,10272.0
2017-11-22 14:10:00,100.32,100.34,99.69,99.77,12688.0,100.32,100.34,99.69,99.77,12688.0
2017-11-22 14:20:00,99.99,99.99,99.59,99.8,5529.0,99.99,99.99,99.59,99.8,5529.0
2017-11-22 14:30:00,99.74,99.82,99.38,99.38,6620.0,99.74,99.82,99.38,99.38,6620.0
2017-11-22 14:40:00,99.52,99.75,99.14,99.61,8287.0,99.52,99.75,99.14,99.61,8287.0
2017-11-22 14:50:00,99.61,99.63,99.14,99.52,9220.0,99.61,99.63,99.14,99.52,9220.0
2017-11-22 15:00:00,99.53,99.76,99.5,99.55,10914.0,99.53,99.76,99.5,99.55,10914.0
2017-11-22 15:10:00,99.65,99.8,99.54,99.75,14933.0,99.65,99.8,99.54,99.75,14933.0
2017-11-22 15:20:00,99.7,99.79,99.2,99.3,11208.0,99.7,99.79,99.2,99.3,11208.0
2017-11-22 15:30:00,99.29,99.41,99.15,99.27,13250.0,99.29,99.41,99.15,99.27,13250.0
2017-11-22 15:40:00,99.27,99.49,99.12,99.37,11988.0,99.27,99.49,99.12,99.37,11988.0
2017-11-22 15:50:00,99.41,99.62,99.2,99.27,81118.0,99.41,99.62,99.2,99.27,81118.0
2017-11-24 09:30:00,100.01,100.67,99.09,99.25,11933.0,100.01,100.67,99.09,99.25,11933.0
2017-11-24 09:40:00,99.6,99.89,99.5,99.89,2700.0,99.6,99.89,99.5,99.89,2700.0
2017-11-24 09:50:00,99.88,100.17,99.59,100.16,2130.0,99.88,100.17,99.59,100.16,2130.0
2017-11-24 10:00:00,100.17,100.7,99.75,100.66,7504.0,100.17,100.7,99.75,100.66,7504.0
2017-11-24 10:10:00,100.69,100.99,100.4,100.43,12046.0,100.69,100.99,100.4,100.43,12046.0
2017-11-24 10:20:00,100.46,100.59,100.31,100.44,3866.0,100.46,100.59,100.31,100.44,3866.0
2017-11-24 10:30:00,100.47,100.84,100.43,100.43,4682.0,100.47,100.84,100.43,100.43,4682.0
2017-11-24 10:40:00,100.36,100.66,100.3,100.3,3550.0,100.36,100.66,100.3,100.3,3550.0
2017-11-24 10:50:00,100.3,100.68,100.2,100.53,4174.0,100.3,100.68,100.2,100.53,4174.0
2017-11-24 11:00:00,100.57,100.58,100.31,100.42,2860.0,100.57,100.58,100.31,100.42,2860.0
2017-11-24 11:10:00,100.53,100.53,100.28,100.41,3774.0,100.53,100.53,100.28,100.41,3774.0
2017-11-24 11:20:00,100.36,100.36,99.71,99.71,6707.0,100.36,100.36,99.71,99.71,6707.0
2017-11-24 11:30:00,99.69,99.86,99.55,99.79,5246.0,99.69,99.86,99.55,99.79,5246.0
2017-11-24 11:40:00,99.82,99.94,99.61,99.92,3524.0,99.82,99.94,99.61,99.92,3524.0
2017-11-24 11:50:00,99.9,100.4,99.9,100.3,3827.0,99.9,100.4,99.9,100.3,3827.0
2017-11-24 12:00:00,100.23,100.48,100.03,100.25,6541.0,100.23,100.48,100.03,100.25,6541.0
2017-11-24 12:10:00,100.31,100.31,99.92,100.05,4623.0,100.31,100.31,99.92,100.05,4623.0
2017-11-24 12:20:00,100.06,100.09,99.76,99.86,5642.0,100.06,100.09,99.76,99.86,5642.0
2017-11-24 12:30:00,99.85,99.92,99.41,99.41,5962.0,99.85,99.92,99.41,99.41,5962.0
2017-11-24 12:40:00,99.55,99.77,99.37,99.5,11808.0,99.55,99.77,99.37,99.5,11808.0
2017-11-24 12:50:00,99.44,99.53,99.0,99.12,14087.0,99.44,99.53,99.0,99.12,14087.0
2017-11-27 09:30:00,99.64,99.9,98.98,99.25,17706.0,99.64,99.9,98.98,99.25,17706.0
2017-11-27 09:40:00,99.5,100.5,99.5,100.5,7745.0,99.5,100.5,99.5,100.5,7745.0
2017-11-27 09:50:00,100.4,100.42,98.55,98.55,9632.0,100.4,100.42,98.55,98.55,9632.0
2017-11-27 10:00:00,98.61,99.38,98.61,99.07,9294.0,98.61,99.38,98.61,99.07,9294.0
2017-11-27 10:10:00,99.09,99.27,98.5,98.94,29675.0,99.09,99.27,98.5,98.94,29675.0
2017-11-27 10:20:00,98.84,98.97,98.15,98.16,11213.0,98.84,98.97,98.15,98.16,11213.0
2017-11-27 10:30:00,98.29,98.29,97.75,98.17,19837.0,98.29,98.29,97.75,98.17,19837.0
2017-11-27 10:40:00,98.17,98.53,98.15,98.47,12575.0,98.17,98.53,98.15,98.47,12575.0
2017-11-27 10:50:00,98.46,98.51,97.69,97.91,12836.0,98.46,98.51,97.69,97.91,12836.0
2017-11-27 11:00:00,97.96,98.37,97.9,97.91,7006.0,97.96,98.37,97.9,97.91,7006.0
2017-11-27 11:10:00,97.81,97.86,96.88,96.91,13837.0,97.81,97.86,96.88,96.91,13837.0
2017-11-27 11:20:00,96.83,97.32,96.8,97.01,13767.0,96.83,97.32,96.8,97.01,13767.0
2017-11-27 11:30:00,96.99,97.19,96.73,96.82,14613.0,96.99,97.19,96.73,96.82,14613.0
2017-11-27 11:40:00,96.91,97.59,96.68,97.59,12444.0,96.91,97.59,96.68,97.59,12444.0
2017-11-27 11:50:00,97.54,98.21,97.47,98.21,11676.0,97.54,98.21,97.47,98.21,11676.0
2017-11-27 12:00:00,98.22,98.22,97.44,97.44,9497.0,98.22,98.22,97.44,97.44,9497.0
2017-11-27 12:10:00,97.51,98.2,97.32,98.06,35270.0,97.51,98.2,97.32,98.06,35270.0
2017-11-27 12:20:00,98.03,98.41,97.92,98.17,10293.0,98.03,98.41,97.92,98.17,10293.0
2017-11-27 12:30:00,98.03,98.27,98.03,98.22,11288.0,98.03,98.27,98.03,98.22,11288.0
2017-11-27 12:40:00,98.04,98.24,98.02,98.12,5531.0,98.04,98.24,98.02,98.12,5531.0
2017-11-27 12:50:00,98.12,98.14,97.55,97.55,6501.0,98.12,98.14,97.55,97.55,6501.0
2017-11-27 13:00:00,97.62,98.25,97.62,98.25,8876.0,97.62,98.25,97.62,98.25,8876.0
2017-11-27 13:10:00,98.19,98.27,98.11,98.2,3559.0,98.19,98.27,98.11,98.2,3559.0
2017-11-27 13:20:00,98.22,98.39,98.19,98.2,4334.0,98.22,98.39,98.19,98.2,4334.0
2017-11-27 13:30:00,98.3,98.33,98.08,98.22,20200.0,98.3,98.33,98.08,98.22,20200.0
2017-11-27 13:40:00,98.23,98.71,98.22,98.51,7540.0,98.23,98.71,98.22,98.51,7540.0
2017-11-27 13:50:00,98.4,98.44,97.82,97.82,9928.0,98.4,98.44,97.82,97.82,9928.0
2017-11-27 14:00:00,97.9,97.99,97.6,97.74,10646.0,97.9,97.99,97.6,97.74,10646.0
2017-11-27 14:10:00,97.73,97.96,97.67,97.79,5718.0,97.73,97.96,97.67,97.79,5718.0
2017-11-27 14:20:00,97.85,97.85,97.57,97.57,3098.0,97.85,97.85,97.57,97.57,3098.0
2017-11-27 14:30:00,97.72,97.97,97.67,97.97,5500.0,97.72,97.97,97.67,97.97,5500.0
2017-11-27 14:40:00,97.91,97.99,97.18,97.29,6198.0,97.91,97.99,97.18,97.29,6198.0
2017-11-27 14:50:00,97.28,97.65,97.26,97.6,10006.0,97.28,97.65,97.26,97.6,10006.0
2017-11-27 15:00:00,97.65,97.79,97.6,97.75,8300.0,97.65,97.79,97.6,97.75,8300.0
2017-11-27 15:10:00,97.8,97.96,97.48,97.56,7897.0,97.8,97.96,97.48,97.56,7897.0
2017-11-27 15:20:00,97.63,97.63,96.91,97.02,17642.0,97.63,97.63,96.91,97.02,17642.0
2017-11-27 15:30:00,97.07,97.11,96.76,96.82,16960.0,97.07,97.11,96.76,96.82,16960.0
2017-11-27 15:40:00,96.83,97.04,96.77,96.95,37948.0,96.83,97.04,96.77,96.95,37948.0
2017-11-27 15:50:00,96.94,97.19,96.85,96.98,67067.0,96.94,97.19,96.85,96.98,67067.0
2017-11-28 09:30:00,97.26,98.34,97.26,98.01,10271.0,97.26,98.34,97.26,98.01,10271.0
2017-11-28 09:40:00,98.09,98.35,97.67,98.1,9413.0,98.09,98.35,97.67,98.1,9413.0
2017-11-28 09:50:00,98.13,98.5,97.75,98.26,9980.0,98.13,98.5,97.75,98.26,9980.0
2017-11-28 10:00:00,98.43,98.52,98.0,98.52,5749.0,98.43,98.52,98.0,98.52,5749.0
2017-11-28 10:10:00,98.64,98.8,98.22,98.69,8950.0,98.64,98.8,98.22,98.69,8950.0
2017-11-28 10:20:00,98.58,98.67,98.19,98.63,8271.0,98.58,98.67,98.19,98.63,8271.0
2017-11-28 10:30:00,98.56,98.7,98.33,98.51,10527.0,98.56,98.7,98.33,98.51,10527.0
2017-11-28 10:40:00,98.52,98.69,98.07,98.42,18532.0,98.52,98.69,98.07,98.42,18532.0
2017-11-28 10:50:00,98.46,98.49,97.8,98.23,9849.0,98.46,98.49,97.8,98.23,9849.0
2017-11-28 11:00:00,98.24,98.53,98.01,98.03,6907.0,98.24,98.53,98.01,98.03,6907.0
2017-11-28 11:10:00,98.19,98.28,97.73,98.07,20004.0,98.19,98.28,97.73,98.07,20004.0
2017-11-28 11:20:00,98.09,98.19,97.85,98.04,16501.0,98.09,98.19,97.85,98.04,16501.0
2017-11-28 11:30:00,98.0,99.0,97.91,98.82,15284.0,98.0,99.0,97.91,98.82,15284.0
2017-11-28 11:40:00,98.81,99.47,98.81,99.31,8878.0,98.81,99.47,98.81,99.31,8878.0
2017-11-28 11:50:00,99.0,99.49,98.8,99.34,11100.0,99.0,99.49,98.8,99.34,11100.0
2017-11-28 12:00:00,99.36,99.88,99.08,99.39,12571.0,99.36,99.88,99.08,99.39,12571.0
2017-11-28 12:10:00,99.27,99.46,99.06,99.39,5355.0,99.27,99.46,99.06,99.39,5355.0
2017-11-28 12:20:00,99.42,99.53,98.58,98.58,9785.0,99.42,99.53,98.58,98.58,9785.0
2017-11-28 12:30:00,98.44,99.1,98.4,99.03,11766.0,98.44,99.1,98.4,99.03,11766.0
2017-11-28 12:40:00,98.96,99.29,98.61,99.0,12494.0,98.96,99.29,98.61,99.0,12494.0
2017-11-28 12:50:00,98.95,99.6,98.91,99.42,14283.0,98.95,99.6,98.91,99.42,14283.0
2017-11-28 13:00:00,99.41,100.03,99.29,100.01,18062.0,99.41,100.03,99.29,100.01,18062.0
2017-11-28 13:10:00,100.04,100.11,99.5,99.77,23813.0,100.04,100.11,99.5,99.77,23813.0
2017-11-28 13:20:00,99.89,99.89,99.29,99.36,20606.0,99.89,99.89,99.29,99.36,20606.0
2017-11-28 13:30:00,99.31,99.81,99.24,99.64,12040.0,99.31,99.81,99.24,99.64,12040.0
2017-11-28 13:40:00,99.64,99.75,99.13,99.23,23257.0,99.64,99.75,99.13,99.23,23257.0
2017-11-28 13:50:00,99.23,99.23,98.52,98.53,17207.0,99.23,99.23,98.52,98.53,17207.0
2017-11-28 14:00:00,98.41,98.58,97.58,98.44,16316.0,98.41,98.58,97.58,98.44,16316.0
2017-11-28 14:10:00,98.44,99.2,98.42,99.2,21673.0,98.44,99.2,98.42,99.2,21673.0
2017-11-28 14:20:00,99.07,99.29,98.97,99.12,14186.0,99.07,99.29,98.97,99.12,14186.0
2017-11-28 14:30:00,99.16,99.58,99.16,99.42,17850.0,99.16,99.58,99.16,99.42,17850.0
2017-11-28 14:40:00,99.5,99.86,99.36,99.77,16152.0,99.5,99.86,99.36,99.77,16152.0
2017-11-28 14:50:00,99.67,100.12,99.51,99.84,15433.0,99.67,100.12,99.51,99.84,15433.0
2017-11-28 15:00:00,99.76,100.37,99.53,100.35,17044.0,99.76,100.37,99.53,100.35,17044.0
2017-11-28 15:10:00,100.26,101.61,100.15,101.52,50665.0,100.26,101.61,100.15,101.52,50665.0
2017-11-28 15:20:00,101.54,102.09,101.52,101.59,46965.0,101.54,102.09,101.52,101.59,46965.0
2017-11-28 15:30:00,101.63,101.69,100.86,101.01,30291.0,101.63,101.69,100.86,101.01,30291.0
2017-11-28 15:40:00,101.08,101.7,100.99,101.67,31882.0,101.08,101.7,100.99,101.67,31882.0
2017-11-28 15:50:00,101.62,102.33,101.49,102.02,101729.0,101.62,102.33,101.49,102.02,101729.0
2017-11-29 09:30:00,102.49,104.0,102.38,103.02,53185.0,102.49,104.0,102.38,103.02,53185.0
2017-11-29 09:40:00,103.12,103.82,102.39,103.51,26467.0,103.12,103.82,102.39,103.51,26467.0
2017-11-29 09:50:00,103.4,103.67,102.24,102.38,28163.0,103.4,103.67,102.24,102.38,28163.0
2017-11-29 10:00:00,102.38,102.4,101.27,101.93,48773.0,102.38,102.4,101.27,101.93,48773.0
2017-11-29 10:10:00,101.74,101.88,100.26,100.3,22889.0,101.74,101.88,100.26,100.3,22889.0
2017-11-29 10:20:00,100.23,100.5,100.09,100.14,24010.0,100.23,100.5,100.09,100.14,24010.0
2017-11-29 10:30:00,100.11,100.46,99.23,100.13,28736.0,100.11,100.46,99.23,100.13,28736.0
2017-11-29 10:40:00,100.09,100.29,99.2,99.29,25844.0,100.09,100.29,99.2,99.29,25844.0
2017-11-29 10:50:00,99.33,99.44,98.58,99.19,21425.0,99.33,99.44,98.58,99.19,21425.0
2017-11-29 11:00:00,99.35,99.91,98.83,99.5,20946.0,99.35,99.91,98.83,99.5,20946.0
2017-11-29 11:10:00,99.49,100.15,99.31,99.66,11850.0,99.49,100.15,99.31,99.66,11850.0
2017-11-29 11:20:00,99.69,100.28,99.55,100.28,9558.0,99.69,100.28,99.55,100.28,9558.0
2017-11-29 11:30:00,100.1,100.54,100.07,100.25,22990.0,100.1,100.54,100.07,100.25,22990.0
2017-11-29 11:40:00,100.42,100.42,99.71,99.76,17502.0,100.42,100.42,99.71,99.76,17502.0
2017-11-29 11:50:00,99.71,100.27,99.71,99.98,9400.0,99.71,100.27,99.71,99.98,9400.0
2017-11-29 12:00:00,99.9,99.9,99.03,99.5,16001.0,99.9,99.9,99.03,99.5,16001.0
2017-11-29 12:10:00,99.51,99.59,99.04,99.16,11872.0,99.51,99.59,99.04,99.16,11872.0
2017-11-29 12:20:00,99.18,99.93,99.18,99.82,9615.0,99.18,99.93,99.18,99.82,9615.0
2017-11-29 12:30:00,99.76,100.29,99.72,100.21,10902.0,99.76,100.29,99.72,100.21,10902.0
2017-11-29 12:40:00,100.26,100.35,99.76,100.35,8892.0,100.26,100.35,99.76,100.35,8892.0
2017-11-29 12:50:00,100.39,100.59,99.72,99.93,17082.0,100.39,100.59,99.72,99.93,17082.0
2017-11-29 13:00:00,100.04,100.38,100.03,100.33,10866.0,100.04,100.38,100.03,100.33,10866.0
2017-11-29 13:10:00,100.31,100.36,100.18,100.2,18700.0,100.31,100.36,100.18,100.2,18700.0
2017-11-29 13:20:00,100.13,100.35,100.13,100.34,12001.0,100.13,100.35,100.13,100.34,12001.0
2017-11-29 13:30:00,100.23,100.56,100.18,100.34,16358.0,100.23,100.56,100.18,100.34,16358.0
2017-11-29 13:40:00,100.33,100.37,99.96,100.16,15562.0,100.33,100.37,99.96,100.16,15562.0
2017-11-29 13:50:00,100.02,100.12,99.7,99.71,10970.0,100.02,100.12,99.7,99.71,10970.0
2017-11-29 14:00:00,99.72,100.02,99.54,99.57,16048.0,99.72,100.02,99.54,99.57,16048.0
2017-11-29 14:10:00,99.57,99.82,99.14,99.38,11130.0,99.57,99.82,99.14,99.38,11130.0
2017-11-29 14:20:00,99.36,99.55,99.12,99.27,23200.0,99.36,99.55,99.12,99.27,23200.0
2017-11-29 14:30:00,99.2,99.2,98.28,98.29,20230.0,99.2,99.2,98.28,98.29,20230.0
2017-11-29 14:40:00,98.27,98.39,97.99,97.99,14165.0,98.27,98.39,97.99,97.99,14165.0
2017-11-29 14:50:00,97.98,98.4,97.96,97.96,15876.0,97.98,98.4,97.96,97.96,15876.0
2017-11-29 15:00:00,98.01,98.22,97.73,98.05,17749.0,98.01,98.22,97.73,98.05,17749.0
2017-11-29 15:10:00,98.02,98.07,97.21,97.32,32023.0,98.02,98.07,97.21,97.32,32023.0
2017-11-29 15:20:00,97.25,97.54,97.18,97.43,34956.0,97.25,97.54,97.18,97.43,34956.0
2017-11-29 15:30:00,97.39,97.71,97.27,97.71,35513.0,97.39,97.71,97.27,97.71,35513.0
2017-11-29 15:40:00,97.78,98.85,97.63,98.49,53492.0,97.78,98.85,97.63,98.49,53492.0
2017-11-29 15:50:00,98.53,99.03,98.4,98.97,104410.0,98.53,99.03,98.4,98.97,104410.0
2017-11-30 09:30:00,99.13,101.13,98.81,101.0,18141.0,99.13,101.13,98.81,101.0,18141.0
2017-11-30 09:40:00,101.0,101.0,99.98,100.09,14943.0,101.0,101.0,99.98,100.09,14943.0
2017-11-30 09:50:00,100.22,100.76,100.1,100.5,21555.0,100.22,100.76,100.1,100.5,21555.0
2017-11-30 10:00:00,100.52,101.07,100.3,101.05,22443.0,100.52,101.07,100.3,101.05,22443.0
2017-11-30 10:10:00,100.99,101.48,100.14,100.42,23784.0,100.99,101.48,100.14,100.42,23784.0
2017-11-30 10:20:00,100.51,100.51,99.76,99.95,12272.0,100.51,100.51,99.76,99.95,12272.0
2017-11-30 10:30:00,100.06,100.08,99.38,99.39,16374.0,100.06,100.08,99.38,99.39,16374.0
2017-11-30 10:40:00,99.35,100.0,99.31,99.92,19822.0,99.35,100.0,99.31,99.92,19822.0
2017-11-30 10:50:00,99.94,100.98,99.94,100.88,11870.0,99.94,100.98,99.94,100.88,11870.0
2017-11-30 11:00:00,100.91,101.58,100.7,101.25,14555.0,100.91,101.58,100.7,101.25,14555.0
2017-11-30 11:10:00,101.19,101.24,100.32,100.39,14434.0,101.19,101.24,100.32,100.39,14434.0
2017-11-30 11:20:00,100.48,100.58,99.98,100.3,13745.0,100.48,100.58,99.98,100.3,13745.0
2017-11-30 11:30:00,100.37,100.68,100.37,100.61,7820.0,100.37,100.68,100.37,100.61,7820.0
2017-11-30 11:40:00,100.56,100.56,100.26,100.47,16667.0,100.56,100.56,100.26,100.47,16667.0
2017-11-30 11:50:00,100.44,100.7,100.34,100.7,7184.0,100.44,100.7,100.34,100.7,7184.0
2017-11-30 12:00:00,100.69,100.86,100.63,100.86,5300.0,100.69,100.86,100.63,100.86,5300.0
2017-11-30 12:10:00,100.83,101.18,100.73,101.02,7659.0,100.83,101.18,100.73,101.02,7659.0
2017-11-30 12:20:00,100.95,101.09,100.9,101.01,1800.0,100.95,101.09,100.9,101.01,1800.0
2017-11-30 12:30:00,101.0,101.3,100.79,101.23,11515.0,101.0,101.3,100.79,101.23,11515.0
2017-11-30 12:40:00,101.29,101.79,101.2,101.64,12000.0,101.29,101.79,101.2,101.64,12000.0
2017-11-30 12:50:00,101.54,101.58,100.88,101.04,12205.0,101.54,101.58,100.88,101.04,12205.0
2017-11-30 13:00:00,100.96,101.34,100.96,101.21,4900.0,100.96,101.34,100.96,101.21,4900.0
2017-11-30 13:10:00,101.18,101.18,100.88,101.0,6955.0,101.18,101.18,100.88,101.0,6955.0
2017-11-30 13:20:00,100.88,101.22,100.74,101.03,9799.0,100.88,101.22,100.74,101.03,9799.0
2017-11-30 13:30:00,100.91,100.99,100.67,100.89,7783.0,100.91,100.99,100.67,100.89,7783.0
2017-11-30 13:40:00,100.9,100.92,100.72,100.87,4500.0,100.9,100.92,100.72,100.87,4500.0
2017-11-30 13:50:00,100.92,101.33,100.85,101.3,9742.0,100.92,101.33,100.85,101.3,9742.0
2017-11-30 14:00:00,101.34,101.55,101.25,101.55,9962.0,101.34,101.55,101.25,101.55,9962.0
2017-11-30 14:10:00,101.53,101.98,101.53,101.9,17532.0,101.53,101.98,101.53,101.9,17532.0
2017-11-30 14:20:00,101.84,102.12,101.83,101.98,12520.0,101.84,102.12,101.83,101.98,12520.0
2017-11-30 14:30:00,102.03,102.08,101.83,101.89,11900.0,102.03,102.08,101.83,101.89,11900.0
2017-11-30 14:40:00,101.88,101.88,101.64,101.73,10744.0,101.88,101.88,101.64,101.73,10744.0
2017-11-30 14:50:00,101.73,102.08,101.72,101.86,9570.0,101.73,102.08,101.72,101.86,9570.0
2017-11-30 15:00:00,101.93,101.93,101.68,101.85,12102.0,101.93,101.93,101.68,101.85,12102.0
2017-11-30 15:10:00,101.84,102.06,101.84,101.95,19294.0,101.84,102.06,101.84,101.95,19294.0
2017-11-30 15:20:00,101.89,101.92,101.5,101.56,38834.0,101.89,101.92,101.5,101.56,38834.0
2017-11-30 15:30:00,101.58,101.64,101.2,101.2,27330.0,101.58,101.64,101.2,101.2,27330.0
2017-11-30 15:40:00,101.17,101.91,101.01,101.76,36405.0,101.17,101.91,101.01,101.76,36405.0
2017-11-30 15:50:00,101.76,101.9,101.02,101.3,89245.0,101.76,101.9,101.02,101.3,89245.0
2017-12-01 09:30:00,100.48,101.22,99.55,99.96,15046.0,100.48,101.22,99.55,99.96,15046.0
2017-12-01 09:40:00,100.24,100.5,99.6,99.89,14105.0,100.24,100.5,99.6,99.89,14105.0
2017-12-01 09:50:00,99.82,99.95,99.06,99.18,10336.0,99.82,99.95,99.06,99.18,10336.0
2017-12-01 10:00:00,99.22,100.28,98.66,100.27,15895.0,99.22,100.28,98.66,100.27,15895.0
2017-12-01 10:10:00,100.13,101.0,100.13,100.75,12442.0,100.13,101.0,100.13,100.75,12442.0
2017-12-01 10:20:00,100.67,100.99,100.41,100.63,12450.0,100.67,100.99,100.41,100.63,12450.0
2017-12-01 10:30:00,100.79,100.96,100.17,100.5,15741.0,100.79,100.96,100.17,100.5,15741.0
2017-12-01 10:40:00,100.44,100.91,100.32,100.48,6159.0,100.44,100.91,100.32,100.48,6159.0
2017-12-01 10:50:00,100.46,100.8,100.33,100.33,9860.0,100.46,100.8,100.33,100.33,9860.0
2017-12-01 11:00:00,100.33,100.33,99.21,99.21,13176.0,100.33,100.33,99.21,99.21,13176.0
2017-12-01 11:10:00,99.33,99.38,98.2,99.01,21147.0,99.33,99.38,98.2,99.01,21147.0
2017-12-01 11:20:00,99.02,99.02,97.02,97.03,23406.0,99.02,99.02,97.02,97.03,23406.0
2017-12-01 11:30:00,97.18,99.67,96.51,99.63,31805.0,97.18,99.67,96.51,99.63,31805.0
2017-12-01 11:40:00,99.56,99.6,97.83,98.08,18470.0,99.56,99.6,97.83,98.08,18470.0
2017-12-01 11:50:00,98.01,100.0,97.81,99.96,18509.0,98.01,100.0,97.81,99.96,18509.0
2017-12-01 12:00:00,99.85,100.31,99.39,99.5,13889.0,99.85,100.31,99.39,99.5,13889.0
2017-12-01 12:10:00,99.39,99.92,99.29,99.51,14220.0,99.39,99.92,99.29,99.51,14220.0
2017-12-01 12:20:00,99.38,99.9,99.26,99.27,4492.0,99.38,99.9,99.26,99.27,4492.0
2017-12-01 12:30:00,99.41,99.49,98.75,99.15,10301.0,99.41,99.49,98.75,99.15,10301.0
2017-12-01 12:40:00,99.11,100.03,98.77,100.03,11529.0,99.11,100.03,98.77,100.03,11529.0
2017-12-01 12:50:00,100.28,100.45,100.0,100.45,7035.0,100.28,100.45,100.0,100.45,7035.0
2017-12-01 13:00:00,100.47,100.65,100.0,100.37,10189.0,100.47,100.65,100.0,100.37,10189.0
2017-12-01 13:10:00,100.25,101.69,100.25,101.29,19032.0,100.25,101.69,100.25,101.29,19032.0
2017-12-01 13:20:00,101.45,101.67,100.67,101.67,11688.0,101.45,101.67,100.67,101.67,11688.0
2017-12-01 13:30:00,101.67,102.45,101.58,102.41,15515.0,101.67,102.45,101.58,102.41,15515.0
2017-12-01 13:40:00,102.37,102.4,101.79,102.1,13899.0,102.37,102.4,101.79,102.1,13899.0
2017-12-01 13:50:00,102.03,102.4,101.75,101.95,11403.0,102.03,102.4,101.75,101.95,11403.0
2017-12-01 14:00:00,102.12,102.4,101.84,102.01,7033.0,102.12,102.4,101.84,102.01,7033.0
2017-12-01 14:10:00,102.05,102.06,101.11,101.29,10367.0,102.05,102.06,101.11,101.29,10367.0
2017-12-01 14:20:00,101.61,101.88,101.45,101.77,16138.0,101.61,101.88,101.45,101.77,16138.0
2017-12-01 14:30:00,101.89,102.31,101.68,102.15,14245.0,101.89,102.31,101.68,102.15,14245.0
2017-12-01 14:40:00,102.19,102.89,101.52,101.81,34564.0,102.19,102.89,101.52,101.81,34564.0
2017-12-01 14:50:00,101.63,102.91,101.63,102.84,12419.0,101.63,102.91,101.63,102.84,12419.0
2017-12-01 15:00:00,102.7,102.7,102.07,102.53,13021.0,102.7,102.7,102.07,102.53,13021.0
2017-12-01 15:10:00,102.62,102.88,102.24,102.24,21181.0,102.62,102.88,102.24,102.24,21181.0
2017-12-01 15:20:00,102.19,102.54,101.85,102.54,17002.0,102.19,102.54,101.85,102.54,17002.0
2017-12-01 15:30:00,102.5,102.85,102.42,102.81,23522.0,102.5,102.85,102.42,102.81,23522.0
2017-12-01 15:40:00,102.85,103.08,101.88,101.88,45761.0,102.85,103.08,101.88,101.88,45761.0
2017-12-01 15:50:00,102.0,102.37,101.94,102.16,85069.0,102.0,102.37,101.94,102.16,85069.0
2017-12-04 09:30:00,103.97,105.94,103.9,105.19,52092.0,103.97,105.94,103.9,105.19,52092.0
2017-12-04 09:40:00,105.39,105.7,103.67,104.26,63474.0,105.39,105.7,103.67,104.26,63474.0
2017-12-04 09:50:00,104.5,105.24,104.05,105.24,48001.0,104.5,105.24,104.05,105.24,48001.0
2017-12-04 10:00:00,105.24,105.25,103.81,104.81,34232.0,105.24,105.25,103.81,104.81,34232.0
2017-12-04 10:10:00,104.87,105.0,103.95,104.32,21881.0,104.87,105.0,103.95,104.32,21881.0
2017-12-04 10:20:00,104.29,104.4,102.87,103.89,40569.0,104.29,104.4,102.87,103.89,40569.0
2017-12-04 10:30:00,104.09,104.64,103.6,104.39,17495.0,104.09,104.64,103.6,104.39,17495.0
2017-12-04 10:40:00,104.5,104.67,103.37,103.82,27735.0,104.5,104.67,103.37,103.82,27735.0
2017-12-04 10:50:00,103.82,103.99,103.16,103.18,28570.0,103.82,103.99,103.16,103.18,28570.0
2017-12-04 11:00:00,103.48,103.59,103.1,103.59,19243.0,103.48,103.59,103.1,103.59,19243.0
2017-12-04 11:10:00,103.59,103.61,103.16,103.34,9112.0,103.59,103.61,103.16,103.34,9112.0
2017-12-04 11:20:00,103.34,103.6,102.75,103.02,14181.0,103.34,103.6,102.75,103.02,14181.0
2017-12-04 11:30:00,103.01,103.15,102.55,102.79,12021.0,103.01,103.15,102.55,102.79,12021.0
2017-12-04 11:40:00,102.98,103.2,102.5,102.61,7195.0,102.98,103.2,102.5,102.61,7195.0
2017-12-04 11:50:00,102.67,102.7,102.25,102.32,12150.0,102.67,102.7,102.25,102.32,12150.0
2017-12-04 12:00:00,102.32,103.01,102.09,103.01,14416.0,102.32,103.01,102.09,103.01,14416.0
2017-12-04 12:10:00,102.86,103.57,102.76,103.54,12300.0,102.86,103.57,102.76,103.54,12300.0
2017-12-04 12:20:00,103.62,103.62,102.37,102.83,17460.0,103.62,103.62,102.37,102.83,17460.0
2017-12-04 12:30:00,102.77,102.77,102.11,102.34,12205.0,102.77,102.77,102.11,102.34,12205.0
2017-12-04 12:40:00,102.37,102.96,102.22,102.29,12954.0,102.37,102.96,102.22,102.29,12954.0
2017-12-04 12:50:00,102.28,102.67,101.51,101.67,13560.0,102.28,102.67,101.51,101.67,13560.0
2017-12-04 13:00:00,101.65,102.13,101.2,101.91,14667.0,101.65,102.13,101.2,101.91,14667.0
2017-12-04 13:10:00,101.64,101.78,101.05,101.12,13997.0,101.64,101.78,101.05,101.12,13997.0
2017-12-04 13:20:00,101.29,101.44,100.32,100.5,22933.0,101.29,101.44,100.32,100.5,22933.0
2017-12-04 13:30:00,100.6,101.16,100.33,100.84,29428.0,100.6,101.16,100.33,100.84,29428.0
2017-12-04 13:40:00,100.88,101.52,100.86,101.09,11513.0,100.88,101.52,100.86,101.09,11513.0
2017-12-04 13:50:00,101.09,101.11,100.77,101.1,9898.0,101.09,101.11,100.77,101.1,9898.0
2017-12-04 14:00:00,101.07,101.63,100.83,101.44,9780.0,101.07,101.63,100.83,101.44,9780.0
2017-12-04 14:10:00,101.52,102.18,101.39,101.61,15614.0,101.52,102.18,101.39,101.61,15614.0
2017-12-04 14:20:00,101.65,102.03,101.34,101.45,10895.0,101.65,102.03,101.34,101.45,10895.0
2017-12-04 14:30:00,101.35,101.79,101.02,101.48,14985.0,101.35,101.79,101.02,101.48,14985.0
2017-12-04 14:40:00,101.57,101.84,101.13,101.32,10100.0,101.57,101.84,101.13,101.32,10100.0
2017-12-04 14:50:00,101.36,101.62,101.26,101.58,11304.0,101.36,101.62,101.26,101.58,11304.0
2017-12-04 15:00:00,101.52,101.6,101.01,101.6,12667.0,101.52,101.6,101.01,101.6,12667.0
2017-12-04 15:10:00,101.55,101.96,101.54,101.88,14422.0,101.55,101.96,101.54,101.88,14422.0
2017-12-04 15:20:00,101.83,101.94,101.64,101.92,14594.0,101.83,101.94,101.64,101.92,14594.0
2017-12-04 15:30:00,101.84,102.14,101.75,101.97,54056.0,101.84,102.14,101.75,101.97,54056.0
2017-12-04 15:40:00,101.94,103.7,101.83,102.19,58644.0,101.94,103.7,101.83,102.19,58644.0
2017-12-04 15:50:00,102.22,103.62,102.16,102.44,135535.0,102.22,103.62,102.16,102.44,135535.0
2017-12-05 09:30:00,103.01,104.5,103.0,103.15,92061.0,103.01,104.5,103.0,103.15,92061.0
2017-12-05 09:40:00,103.53,103.53,101.27,101.31,40099.0,103.53,103.53,101.27,101.31,40099.0
2017-12-05 09:50:00,101.37,102.92,101.37,102.76,23286.0,101.37,102.92,101.37,102.76,23286.0
2017-12-05 10:00:00,102.42,103.38,102.42,102.93,16838.0,102.42,103.38,102.42,102.93,16838.0
2017-12-05 10:10:00,102.77,103.59,102.68,102.78,21829.0,102.77,103.59,102.68,102.78,21829.0
2017-12-05 10:20:00,102.91,102.93,102.31,102.64,27962.0,102.91,102.93,102.31,102.64,27962.0
2017-12-05 10:30:00,102.85,103.55,102.8,103.45,30271.0,102.85,103.55,102.8,103.45,30271.0
2017-12-05 10:40:00,103.34,103.84,103.07,103.51,30521.0,103.34,103.84,103.07,103.51,30521.0
2017-12-05 10:50:00,103.51,103.51,102.75,102.97,26088.0,103.51,103.51,102.75,102.97,26088.0
2017-12-05 11:00:00,103.09,103.75,103.09,103.75,20439.0,103.09,103.75,103.09,103.75,20439.0
2017-12-05 11:10:00,103.82,104.16,103.54,103.94,23477.0,103.82,104.16,103.54,103.94,23477.0
2017-12-05 11:20:00,103.86,104.5,103.86,104.42,24206.0,103.86,104.5,103.86,104.42,24206.0
2017-12-05 11:30:00,104.49,104.89,103.83,104.07,51828.0,104.49,104.89,103.83,104.07,51828.0
2017-12-05 11:40:00,104.21,104.55,103.8,104.23,31270.0,104.21,104.55,103.8,104.23,31270.0
2017-12-05 11:50:00,104.29,104.76,103.36,103.54,24116.0,104.29,104.76,103.36,103.54,24116.0
2017-12-05 12:00:00,103.29,103.57,102.85,102.85,21150.0,103.29,103.57,102.85,102.85,21150.0
2017-12-05 12:10:00,102.87,103.08,102.5,102.94,15981.0,102.87,103.08,102.5,102.94,15981.0
2017-12-05 12:20:00,102.76,102.96,102.54,102.73,16150.0,102.76,102.96,102.54,102.73,16150.0
2017-12-05 12:30:00,102.7,103.84,102.67,103.84,38475.0,102.7,103.84,102.67,103.84,38475.0
2017-12-05 12:40:00,103.96,104.31,103.64,103.79,31976.0,103.96,104.31,103.64,103.79,31976.0
2017-12-05 12:50:00,103.86,104.13,103.75,104.07,42351.0,103.86,104.13,103.75,104.07,42351.0
2017-12-05 13:00:00,104.09,104.39,103.9,104.27,23212.0,104.09,104.39,103.9,104.27,23212.0
2017-12-05 13:10:00,104.39,104.8,104.15,104.75,28147.0,104.39,104.8,104.15,104.75,28147.0
2017-12-05 13:20:00,104.72,105.64,104.41,105.4,74342.0,104.72,105.64,104.41,105.4,74342.0
2017-12-05 13:30:00,105.17,105.87,104.01,104.25,44485.0,105.17,105.87,104.01,104.25,44485.0
2017-12-05 13:40:00,104.11,105.72,104.11,105.51,37825.0,104.11,105.72,104.11,105.51,37825.0
2017-12-05 13:50:00,105.41,105.56,104.71,105.01,32178.0,105.41,105.56,104.71,105.01,32178.0
2017-12-05 14:00:00,105.2,105.88,105.06,105.49,53464.0,105.2,105.88,105.06,105.49,53464.0
2017-12-05 14:10:00,105.49,105.88,104.44,104.62,72176.0,105.49,105.88,104.44,104.62,72176.0
2017-12-05 14:20:00,104.56,104.58,104.04,104.58,30806.0,104.56,104.58,104.04,104.58,30806.0
2017-12-05 14:30:00,104.51,105.01,104.36,105.0,38046.0,104.51,105.01,104.36,105.0,38046.0
2017-12-05 14:40:00,105.13,105.42,104.6,104.74,30496.0,105.13,105.42,104.6,104.74,30496.0
2017-12-05 14:50:00,104.74,104.95,104.43,104.58,39486.0,104.74,104.95,104.43,104.58,39486.0
2017-12-05 15:00:00,104.57,104.93,104.44,104.78,28352.0,104.57,104.93,104.44,104.78,28352.0
2017-12-05 15:10:00,104.74,105.17,104.65,104.97,69379.0,104.74,105.17,104.65,104.97,69379.0
2017-12-05 15:20:00,105.04,105.63,104.95,105.23,75936.0,105.04,105.63,104.95,105.23,75936.0
2017-12-05 15:30:00,105.2,105.43,104.78,104.96,76489.0,105.2,105.43,104.78,104.96,76489.0
2017-12-05 15:40:00,104.92,105.2,104.45,104.78,159780.0,104.92,105.2,104.45,104.78,159780.0
2017-12-05 15:50:00,104.83,105.21,103.62,103.7,216038.0,104.83,105.21,103.62,103.7,216038.0
2017-12-06 09:30:00,101.05,102.0,95.5,96.54,182596.0,101.05,102.0,95.5,96.54,182596.0
2017-12-06 09:40:00,96.76,100.56,96.28,98.27,129731.0,96.76,100.56,96.28,98.27,129731.0
2017-12-06 09:50:00,98.29,100.84,98.18,100.0,70199.0,98.29,100.84,98.18,100.0,70199.0
2017-12-06 10:00:00,100.46,102.64,100.23,101.86,87728.0,100.46,102.64,100.23,101.86,87728.0
2017-12-06 10:10:00,102.0,103.71,101.41,102.2,85477.0,102.0,103.71,101.41,102.2,85477.0
2017-12-06 10:20:00,101.94,103.54,101.94,102.41,47316.0,101.94,103.54,101.94,102.41,47316.0
2017-12-06 10:30:00,102.41,102.66,99.99,100.31,47777.0,102.41,102.66,99.99,100.31,47777.0
2017-12-06 10:40:00,100.31,101.49,99.3,101.45,28485.0,100.31,101.49,99.3,101.45,28485.0
2017-12-06 10:50:00,101.42,101.9,100.24,100.65,30363.0,101.42,101.9,100.24,100.65,30363.0
2017-12-06 11:00:00,100.81,101.87,100.3,101.46,16886.0,100.81,101.87,100.3,101.46,16886.0
2017-12-06 11:10:00,101.58,101.88,101.09,101.33,13931.0,101.58,101.88,101.09,101.33,13931.0
2017-12-06 11:20:00,101.67,102.49,101.29,102.1,13993.0,101.67,102.49,101.29,102.1,13993.0
2017-12-06 11:30:00,102.09,102.76,101.51,102.01,24860.0,102.09,102.76,101.51,102.01,24860.0
2017-12-06 11:40:00,102.0,103.99,102.0,103.79,39559.0,102.0,103.99,102.0,103.79,39559.0
2017-12-06 11:50:00,103.79,104.97,103.27,104.57,57983.0,103.79,104.97,103.27,104.57,57983.0
2017-12-06 12:00:00,104.25,106.8,104.23,106.74,59675.0,104.25,106.8,104.23,106.74,59675.0
2017-12-06 12:10:00,106.48,107.43,106.21,106.31,56177.0,106.48,107.43,106.21,106.31,56177.0
2017-12-06 12:20:00,106.45,106.71,105.56,105.56,39683.0,106.45,106.71,105.56,105.56,39683.0
2017-12-06 12:30:00,105.72,106.88,105.55,106.7,22992.0,105.72,106.88,105.55,106.7,22992.0
2017-12-06 12:40:00,106.67,107.0,105.86,106.57,33780.0,106.67,107.0,105.86,106.57,33780.0
2017-12-06 12:50:00,106.26,107.1,105.9,106.6,38354.0,106.26,107.1,105.9,106.6,38354.0
2017-12-06 13:00:00,106.61,106.86,105.97,106.49,14767.0,106.61,106.86,105.97,106.49,14767.0
2017-12-06 13:10:00,106.49,106.84,106.16,106.56,11882.0,106.49,106.84,106.16,106.56,11882.0
2017-12-06 13:20:00,106.53,109.44,106.53,109.05,81170.0,106.53,109.44,106.53,109.05,81170.0
2017-12-06 13:30:00,109.0,109.53,107.51,108.29,61080.0,109.0,109.53,107.51,108.29,61080.0
2017-12-06 13:40:00,108.19,108.9,106.67,107.04,72485.0,108.19,108.9,106.67,107.04,72485.0
2017-12-06 13:50:00,106.87,107.91,106.85,107.13,43394.0,106.87,107.91,106.85,107.13,43394.0
2017-12-06 14:00:00,107.16,108.11,106.96,107.19,51135.0,107.16,108.11,106.96,107.19,51135.0
2017-12-06 14:10:00,107.0,107.18,106.2,106.59,37502.0,107.0,107.18,106.2,106.59,37502.0
2017-12-06 14:20:00,106.75,106.75,105.01,105.02,37075.0,106.75,106.75,105.01,105.02,37075.0
2017-12-06 14:30:00,105.06,106.48,105.03,106.16,24152.0,105.06,106.48,105.03,106.16,24152.0
2017-12-06 14:40:00,106.1,106.53,105.22,105.5,30751.0,106.1,106.53,105.22,105.5,30751.0
2017-12-06 14:50:00,105.39,105.86,105.25,105.64,13691.0,105.39,105.86,105.25,105.64,13691.0
2017-12-06 15:00:00,105.7,105.79,105.26,105.34,15640.0,105.7,105.79,105.26,105.34,15640.0
2017-12-06 15:10:00,105.37,105.73,105.27,105.63,16355.0,105.37,105.73,105.27,105.63,16355.0
2017-12-06 15:20:00,105.44,105.55,105.07,105.29,24600.0,105.44,105.55,105.07,105.29,24600.0
2017-12-06 15:30:00,105.18,105.28,104.37,104.73,36096.0,105.18,105.28,104.37,104.73,36096.0
2017-12-06 15:40:00,104.89,105.5,104.62,105.35,42979.0,104.89,105.5,104.62,105.35,42979.0
2017-12-06 15:50:00,105.35,105.42,104.56,104.69,91513.0,105.35,105.42,104.56,104.69,91513.0
2017-12-07 09:30:00,105.11,105.11,103.0,104.05,18830.0,105.11,105.11,103.0,104.05,18830.0
2017-12-07 09:40:00,104.7,104.72,103.38,103.65,24695.0,104.7,104.72,103.38,103.65,24695.0
2017-12-07 09:50:00,103.6,105.22,103.6,104.86,21477.0,103.6,105.22,103.6,104.86,21477.0
2017-12-07 10:00:00,104.64,106.7,104.64,106.53,34071.0,104.64,106.7,104.64,106.53,34071.0
2017-12-07 10:10:00,106.46,107.88,106.4,107.84,28099.0,106.46,107.88,106.4,107.84,28099.0
2017-12-07 10:20:00,107.66,108.18,107.27,107.86,38492.0,107.66,108.18,107.27,107.86,38492.0
2017-12-07 10:30:00,107.87,108.63,107.46,108.63,25103.0,107.87,108.63,107.46,108.63,25103.0
2017-12-07 10:40:00,108.46,108.86,107.6,107.99,34668.0,108.46,108.86,107.6,107.99,34668.0
2017-12-07 10:50:00,108.0,108.09,107.09,107.33,27554.0,108.0,108.09,107.09,107.33,27554.0
2017-12-07 11:00:00,107.23,107.47,106.02,106.41,24220.0,107.23,107.47,106.02,106.41,24220.0
2017-12-07 11:10:00,106.44,107.38,106.21,106.49,21605.0,106.44,107.38,106.21,106.49,21605.0
2017-12-07 11:20:00,106.48,107.1,106.47,106.95,11511.0,106.48,107.1,106.47,106.95,11511.0
2017-12-07 11:30:00,106.93,107.41,106.63,107.12,15018.0,106.93,107.41,106.63,107.12,15018.0
2017-12-07 11:40:00,107.17,107.3,106.89,107.21,16107.0,107.17,107.3,106.89,107.21,16107.0
2017-12-07 11:50:00,107.2,107.58,106.5,106.62,15953.0,107.2,107.58,106.5,106.62,15953.0
2017-12-07 12:00:00,106.76,106.91,106.47,106.71,9548.0,106.76,106.91,106.47,106.71,9548.0
2017-12-07 12:10:00,106.62,107.17,106.54,106.68,14467.0,106.62,107.17,106.54,106.68,14467.0
2017-12-07 12:20:00,106.71,106.71,106.07,106.18,16550.0,106.71,106.71,106.07,106.18,16550.0
2017-12-07 12:30:00,106.17,106.5,105.82,106.13,11215.0,106.17,106.5,105.82,106.13,11215.0
2017-12-07 12:40:00,106.23,106.58,106.0,106.0,4973.0,106.23,106.58,106.0,106.0,4973.0
2017-12-07 12:50:00,106.05,106.32,105.96,106.07,6700.0,106.05,106.32,105.96,106.07,6700.0
2017-12-07 13:00:00,106.15,106.2,105.68,105.84,6011.0,106.15,106.2,105.68,105.84,6011.0
2017-12-07 13:10:00,105.7,106.01,105.52,105.95,7700.0,105.7,106.01,105.52,105.95,7700.0
2017-12-07 13:20:00,106.03,106.34,105.72,106.08,11145.0,106.03,106.34,105.72,106.08,11145.0
2017-12-07 13:30:00,106.08,106.55,105.96,106.3,15421.0,106.08,106.55,105.96,106.3,15421.0
2017-12-07 13:40:00,106.3,106.3,105.75,106.12,8106.0,106.3,106.3,105.75,106.12,8106.0
2017-12-07 13:50:00,106.04,106.25,105.96,106.12,4900.0,106.04,106.25,105.96,106.12,4900.0
2017-12-07 14:00:00,106.17,106.41,106.16,106.26,32189.0,106.17,106.41,106.16,106.26,32189.0
2017-12-07 14:10:00,106.27,106.27,105.73,105.95,10997.0,106.27,106.27,105.73,105.95,10997.0
2017-12-07 14:20:00,105.95,105.95,105.45,105.56,7920.0,105.95,105.95,105.45,105.56,7920.0
2017-12-07 14:30:00,105.43,105.77,105.12,105.12,20472.0,105.43,105.77,105.12,105.12,20472.0
2017-12-07 14:40:00,105.24,105.4,105.04,105.13,14180.0,105.24,105.4,105.04,105.13,14180.0
2017-12-07 14:50:00,105.16,105.17,104.9,104.97,18799.0,105.16,105.17,104.9,104.97,18799.0
2017-12-07 15:00:00,105.01,105.47,104.94,105.47,10660.0,105.01,105.47,104.94,105.47,10660.0
2017-12-07 15:10:00,105.49,105.9,105.49,105.78,10472.0,105.49,105.9,105.49,105.78,10472.0
2017-12-07 15:20:00,105.78,106.15,105.47,106.05,42951.0,105.78,106.15,105.47,106.05,42951.0
2017-12-07 15:30:00,105.99,106.06,105.68,105.9,19128.0,105.99,106.06,105.68,105.9,19128.0
2017-12-07 15:40:00,105.82,106.09,105.77,106.09,17511.0,105.82,106.09,105.77,106.09,17511.0
2017-12-07 15:50:00,105.98,106.33,105.82,105.9,61532.0,105.98,106.33,105.82,105.9,61532.0
2017-12-08 09:30:00,105.6,108.0,105.38,107.98,72008.0,105.6,108.0,105.38,107.98,72008.0
2017-12-08 09:40:00,107.99,108.48,107.51,108.38,53915.0,107.99,108.48,107.51,108.38,53915.0
2017-12-08 09:50:00,108.38,109.27,108.15,109.27,68820.0,108.38,109.27,108.15,109.27,68820.0
2017-12-08 10:00:00,109.2,109.2,107.25,107.3,47818.0,109.2,109.2,107.25,107.3,47818.0
2017-12-08 10:10:00,107.29,107.6,106.55,106.75,41363.0,107.29,107.6,106.55,106.75,41363.0
2017-12-08 10:20:00,106.75,108.16,106.72,107.84,42160.0,106.75,108.16,106.72,107.84,42160.0
2017-12-08 10:30:00,107.83,108.23,107.49,108.05,43446.0,107.83,108.23,107.49,108.05,43446.0
2017-12-08 10:40:00,108.07,108.68,107.83,108.16,47325.0,108.07,108.68,107.83,108.16,47325.0
2017-12-08 10:50:00,108.1,108.12,107.48,107.99,26047.0,108.1,108.12,107.48,107.99,26047.0
2017-12-08 11:00:00,107.99,107.99,107.5,107.6,14559.0,107.99,107.99,107.5,107.6,14559.0
2017-12-08 11:10:00,107.64,107.84,107.13,107.57,12575.0,107.64,107.84,107.13,107.57,12575.0
2017-12-08 11:20:00,107.7,108.03,107.51,107.66,14904.0,107.7,108.03,107.51,107.66,14904.0
2017-12-08 11:30:00,107.73,108.08,107.58,107.73,16646.0,107.73,108.08,107.58,107.73,16646.0
2017-12-08 11:40:00,107.79,108.01,107.55,107.55,16909.0,107.79,108.01,107.55,107.55,16909.0
2017-12-08 11:50:00,107.5,107.61,106.81,107.45,30931.0,107.5,107.61,106.81,107.45,30931.0
2017-12-08 12:00:00,107.56,107.96,107.34,107.73,14705.0,107.56,107.96,107.34,107.73,14705.0
2017-12-08 12:10:00,107.73,107.76,107.01,107.15,12900.0,107.73,107.76,107.01,107.15,12900.0
2017-12-08 12:20:00,107.17,107.84,107.16,107.24,32613.0,107.17,107.84,107.16,107.24,32613.0
2017-12-08 12:30:00,107.02,107.38,106.55,106.77,21265.0,107.02,107.38,106.55,106.77,21265.0
2017-12-08 12:40:00,106.59,107.0,106.29,106.55,23251.0,106.59,107.0,106.29,106.55,23251.0
2017-12-08 12:50:00,106.61,106.61,106.18,106.36,6100.0,106.61,106.61,106.18,106.36,6100.0
2017-12-08 13:00:00,106.43,106.9,106.38,106.54,12567.0,106.43,106.9,106.38,106.54,12567.0
2017-12-08 13:10:00,106.53,106.57,106.0,106.01,17030.0,106.53,106.57,106.0,106.01,17030.0
2017-12-08 13:20:00,106.01,106.31,106.0,106.27,8240.0,106.01,106.31,106.0,106.27,8240.0
2017-12-08 13:30:00,106.25,106.53,106.0,106.04,16610.0,106.25,106.53,106.0,106.04,16610.0
2017-12-08 13:40:00,106.03,106.11,105.67,105.68,11604.0,106.03,106.11,105.67,105.68,11604.0
2017-12-08 13:50:00,105.6,105.65,104.92,105.0,39272.0,105.6,105.65,104.92,105.0,39272.0
2017-12-08 14:00:00,104.96,105.34,104.96,105.27,30559.0,104.96,105.34,104.96,105.27,30559.0
2017-12-08 14:10:00,105.34,105.48,104.86,104.89,26408.0,105.34,105.48,104.86,104.89,26408.0
2017-12-08 14:20:00,104.82,104.86,104.51,104.68,23813.0,104.82,104.86,104.51,104.68,23813.0
2017-12-08 14:30:00,104.58,105.29,104.58,104.92,15225.0,104.58,105.29,104.58,104.92,15225.0
2017-12-08 14:40:00,104.86,104.86,103.91,104.29,51569.0,104.86,104.86,103.91,104.29,51569.0
2017-12-08 14:50:00,104.21,104.46,104.04,104.33,24693.0,104.21,104.46,104.04,104.33,24693.0
2017-12-08 15:00:00,104.49,104.86,104.39,104.74,22422.0,104.49,104.86,104.39,104.74,22422.0
2017-12-08 15:10:00,104.72,104.95,104.56,104.8,29835.0,104.72,104.95,104.56,104.8,29835.0
2017-12-08 15:20:00,104.8,105.22,104.75,105.08,26889.0,104.8,105.22,104.75,105.08,26889.0
2017-12-08 15:30:00,105.01,105.12,104.71,104.92,27809.0,105.01,105.12,104.71,104.92,27809.0
2017-12-08 15:40:00,104.83,105.3,104.83,104.97,29978.0,104.83,105.3,104.83,104.97,29978.0
2017-12-08 15:50:00,104.96,105.18,104.8,104.95,73203.0,104.96,105.18,104.8,104.95,73203.0
2017-12-11 09:30:00,104.45,105.6,103.72,104.04,26016.0,104.45,105.6,103.72,104.04,26016.0
2017-12-11 09:40:00,104.51,104.51,103.23,103.58,25796.0,104.51,104.51,103.23,103.58,25796.0
2017-12-11 09:50:00,103.58,103.72,102.08,102.55,27088.0,103.58,103.72,102.08,102.55,27088.0
2017-12-11 10:00:00,102.4,102.48,101.66,102.43,47487.0,102.4,102.48,101.66,102.43,47487.0
2017-12-11 10:10:00,102.4,102.68,101.51,101.51,35303.0,102.4,102.68,101.51,101.51,35303.0
2017-12-11 10:20:00,101.33,101.65,100.91,100.91,31457.0,101.33,101.65,100.91,100.91,31457.0
2017-12-11 10:30:00,100.96,101.83,100.84,101.36,23123.0,100.96,101.83,100.84,101.36,23123.0
2017-12-11 10:40:00,101.27,101.48,101.0,101.06,29381.0,101.27,101.48,101.0,101.06,29381.0
2017-12-11 10:50:00,101.06,101.19,100.59,101.19,29040.0,101.06,101.19,100.59,101.19,29040.0
2017-12-11 11:00:00,101.24,102.16,100.88,101.9,17762.0,101.24,102.16,100.88,101.9,17762.0
2017-12-11 11:10:00,101.88,102.27,101.83,102.27,14238.0,101.88,102.27,101.83,102.27,14238.0
2017-12-11 11:20:00,102.38,102.69,102.16,102.62,20419.0,102.38,102.69,102.16,102.62,20419.0
2017-12-11 11:30:00,102.61,102.75,102.29,102.47,16651.0,102.61,102.75,102.29,102.47,16651.0
2017-12-11 11:40:00,102.31,102.33,101.65,101.74,7540.0,102.31,102.33,101.65,101.74,7540.0
2017-12-11 11:50:00,101.81,102.04,101.61,101.95,11259.0,101.81,102.04,101.61,101.95,11259.0
2017-12-11 12:00:00,102.02,102.37,101.75,101.89,8959.0,102.02,102.37,101.75,101.89,8959.0
2017-12-11 12:10:00,101.98,102.13,101.65,102.0,10317.0,101.98,102.13,101.65,102.0,10317.0
2017-12-11 12:20:00,101.91,102.45,101.91,102.16,10405.0,101.91,102.45,101.91,102.16,10405.0
2017-12-11 12:30:00,102.01,102.51,101.99,102.49,9769.0,102.01,102.51,101.99,102.49,9769.0
2017-12-11 12:40:00,102.57,102.62,102.24,102.24,8882.0,102.57,102.62,102.24,102.24,8882.0
2017-12-11 12:50:00,102.24,102.9,102.03,102.79,22534.0,102.24,102.9,102.03,102.79,22534.0
2017-12-11 13:00:00,102.77,102.83,102.3,102.46,7452.0,102.77,102.83,102.3,102.46,7452.0
2017-12-11 13:10:00,102.48,102.63,102.39,102.39,7500.0,102.48,102.63,102.39,102.39,7500.0
2017-12-11 13:20:00,102.49,102.79,102.21,102.52,8661.0,102.49,102.79,102.21,102.52,8661.0
2017-12-11 13:30:00,102.65,103.12,102.49,102.9,23378.0,102.65,103.12,102.49,102.9,23378.0
2017-12-11 13:40:00,103.04,103.25,102.68,103.08,9266.0,103.04,103.25,102.68,103.08,9266.0
2017-12-11 13:50:00,103.23,103.47,103.09,103.16,11107.0,103.23,103.47,103.09,103.16,11107.0
2017-12-11 14:00:00,103.17,103.31,102.89,102.96,4317.0,103.17,103.31,102.89,102.96,4317.0
2017-12-11 14:10:00,103.07,103.57,103.07,103.57,14236.0,103.07,103.57,103.07,103.57,14236.0
2017-12-11 14:20:00,103.44,103.66,103.2,103.55,13417.0,103.44,103.66,103.2,103.55,13417.0
2017-12-11 14:30:00,103.46,103.54,102.77,103.16,12060.0,103.46,103.54,102.77,103.16,12060.0
2017-12-11 14:40:00,103.02,103.18,102.9,103.0,6620.0,103.02,103.18,102.9,103.0,6620.0
2017-12-11 14:50:00,103.0,103.16,102.89,103.1,8594.0,103.0,103.16,102.89,103.1,8594.0
2017-12-11 15:00:00,103.01,103.45,103.01,103.1,16822.0,103.01,103.45,103.01,103.1,16822.0
2017-12-11 15:10:00,103.25,103.46,103.09,103.33,13700.0,103.25,103.46,103.09,103.33,13700.0
2017-12-11 15:20:00,103.29,103.6,103.25,103.46,16571.0,103.29,103.6,103.25,103.46,16571.0
2017-12-11 15:30:00,103.42,103.49,103.08,103.28,19352.0,103.42,103.49,103.08,103.28,19352.0
2017-12-11 15:40:00,103.28,103.29,102.87,102.97,23198.0,103.28,103.29,102.87,102.97,23198.0
2017-12-11 15:50:00,102.96,103.21,102.96,103.11,49650.0,102.96,103.21,102.96,103.11,49650.0
2017-12-12 09:30:00,102.73,103.61,102.39,103.32,21679.0,102.73,103.61,102.39,103.32,21679.0
2017-12-12 09:40:00,103.24,103.26,101.18,101.33,19619.0,103.24,103.26,101.18,101.33,19619.0
2017-12-12 09:50:00,101.34,102.06,101.19,101.59,18678.0,101.34,102.06,101.19,101.59,18678.0
2017-12-12 10:00:00,101.56,102.08,101.49,101.72,11139.0,101.56,102.08,101.49,101.72,11139.0
2017-12-12 10:10:00,101.55,101.55,101.09,101.38,40624.0,101.55,101.55,101.09,101.38,40624.0
2017-12-12 10:20:00,101.43,101.49,101.03,101.19,16559.0,101.43,101.49,101.03,101.19,16559.0
2017-12-12 10:30:00,101.17,101.17,100.5,100.9,16899.0,101.17,101.17,100.5,100.9,16899.0
2017-12-12 10:40:00,100.8,100.96,100.68,100.77,13081.0,100.8,100.96,100.68,100.77,13081.0
2017-12-12 10:50:00,100.78,100.86,100.25,100.45,27789.0,100.78,100.86,100.25,100.45,27789.0
2017-12-12 11:00:00,100.44,100.99,100.39,100.81,15582.0,100.44,100.99,100.39,100.81,15582.0
2017-12-12 11:10:00,100.88,101.52,100.6,101.32,18837.0,100.88,101.52,100.6,101.32,18837.0
2017-12-12 11:20:00,101.36,101.37,100.63,100.83,10897.0,101.36,101.37,100.63,100.83,10897.0
2017-12-12 11:30:00,100.75,101.08,100.6,100.98,17256.0,100.75,101.08,100.6,100.98,17256.0
2017-12-12 11:40:00,100.83,100.95,100.6,100.71,13562.0,100.83,100.95,100.6,100.71,13562.0
2017-12-12 11:50:00,100.68,101.13,100.51,101.0,15710.0,100.68,101.13,100.51,101.0,15710.0
2017-12-12 12:00:00,100.73,100.98,100.52,100.59,7807.0,100.73,100.98,100.52,100.59,7807.0
2017-12-12 12:10:00,100.58,100.84,100.51,100.6,13303.0,100.58,100.84,100.51,100.6,13303.0
2017-12-12 12:20:00,100.53,100.73,100.5,100.64,13893.0,100.53,100.73,100.5,100.64,13893.0
2017-12-12 12:30:00,100.69,101.16,100.59,100.65,16262.0,100.69,101.16,100.59,100.65,16262.0
2017-12-12 12:40:00,100.69,100.69,100.29,100.35,22694.0,100.69,100.69,100.29,100.35,22694.0
2017-12-12 12:50:00,100.33,100.6,100.07,100.07,7124.0,100.33,100.6,100.07,100.07,7124.0
2017-12-12 13:00:00,100.07,100.52,99.79,99.79,46786.0,100.07,100.52,99.79,99.79,46786.0
2017-12-12 13:10:00,99.77,99.86,99.33,99.74,35653.0,99.77,99.86,99.33,99.74,35653.0
2017-12-12 13:20:00,99.76,100.3,99.71,99.8,17634.0,99.76,100.3,99.71,99.8,17634.0
2017-12-12 13:30:00,99.75,99.9,99.42,99.72,43179.0,99.75,99.9,99.42,99.72,43179.0
2017-12-12 13:40:00,99.72,99.83,99.21,99.28,44278.0,99.72,99.83,99.21,99.28,44278.0
2017-12-12 13:50:00,99.26,99.39,98.31,98.41,55133.0,99.26,99.39,98.31,98.41,55133.0
2017-12-12 14:00:00,98.37,98.9,98.13,98.36,27176.0,98.37,98.9,98.13,98.36,27176.0
2017-12-12 14:10:00,98.35,98.89,98.25,98.36,11218.0,98.35,98.89,98.25,98.36,11218.0
2017-12-12 14:20:00,98.37,98.73,98.26,98.37,13327.0,98.37,98.73,98.26,98.37,13327.0
2017-12-12 14:30:00,98.39,98.96,98.35,98.49,11316.0,98.39,98.96,98.35,98.49,11316.0
2017-12-12 14:40:00,98.44,98.67,98.25,98.48,19134.0,98.44,98.67,98.25,98.48,19134.0
2017-12-12 14:50:00,98.48,98.98,98.4,98.69,18173.0,98.48,98.98,98.4,98.69,18173.0
2017-12-12 15:00:00,98.8,98.81,98.54,98.71,13291.0,98.8,98.81,98.54,98.71,13291.0
2017-12-12 15:10:00,98.71,98.76,98.47,98.51,16737.0,98.71,98.76,98.47,98.51,16737.0
2017-12-12 15:20:00,98.48,98.56,98.0,98.05,29876.0,98.48,98.56,98.0,98.05,29876.0
2017-12-12 15:30:00,98.06,98.14,97.76,97.81,33107.0,98.06,98.14,97.76,97.81,33107.0
2017-12-12 15:40:00,97.81,97.89,97.25,97.34,53868.0,97.81,97.89,97.25,97.34,53868.0
2017-12-12 15:50:00,97.29,97.36,96.59,96.88,165237.0,97.29,97.36,96.59,96.88,165237.0
2017-12-13 09:30:00,99.53,100.62,98.61,100.05,78740.0,99.53,100.62,98.61,100.05,78740.0
2017-12-13 09:40:00,99.99,100.36,99.08,99.65,33113.0,99.99,100.36,99.08,99.65,33113.0
2017-12-13 09:50:00,99.71,99.78,99.35,99.55,9872.0,99.71,99.78,99.35,99.55,9872.0
2017-12-13 10:00:00,99.5,99.69,99.1,99.2,19200.0,99.5,99.69,99.1,99.2,19200.0
2017-12-13 10:10:00,99.08,99.08,98.36,98.58,23551.0,99.08,99.08,98.36,98.58,23551.0
2017-12-13 10:20:00,98.6,99.48,98.5,98.76,26688.0,98.6,99.48,98.5,98.76,26688.0
2017-12-13 10:30:00,98.74,99.08,98.44,98.65,48692.0,98.74,99.08,98.44,98.65,48692.0
2017-12-13 10:40:00,98.73,99.2,98.51,98.51,63133.0,98.73,99.2,98.51,98.51,63133.0
2017-12-13 10:50:00,98.75,98.94,98.42,98.59,21029.0,98.75,98.94,98.42,98.59,21029.0
2017-12-13 11:00:00,98.64,99.41,98.64,99.24,19403.0,98.64,99.41,98.64,99.24,19403.0
2017-12-13 11:10:00,99.25,99.63,98.96,99.08,23175.0,99.25,99.63,98.96,99.08,23175.0
2017-12-13 11:20:00,99.21,99.45,99.04,99.23,8976.0,99.21,99.45,99.04,99.23,8976.0
2017-12-13 11:30:00,99.26,99.58,99.25,99.54,4916.0,99.26,99.58,99.25,99.54,4916.0
2017-12-13 11:40:00,99.36,99.37,98.89,99.18,15452.0,99.36,99.37,98.89,99.18,15452.0
2017-12-13 11:50:00,99.16,99.62,99.14,99.48,10682.0,99.16,99.62,99.14,99.48,10682.0
2017-12-13 12:00:00,99.56,99.56,99.04,99.18,11850.0,99.56,99.56,99.04,99.18,11850.0
2017-12-13 12:10:00,99.22,99.42,99.02,99.38,27831.0,99.22,99.42,99.02,99.38,27831.0
2017-12-13 12:20:00,99.29,99.62,99.25,99.58,7200.0,99.29,99.62,99.25,99.58,7200.0
2017-12-13 12:30:00,99.64,99.7,99.2,99.29,10764.0,99.64,99.7,99.2,99.29,10764.0
2017-12-13 12:40:00,99.16,99.64,98.81,99.64,16903.0,99.16,99.64,98.81,99.64,16903.0
2017-12-13 12:50:00,99.64,99.99,99.62,99.92,14024.0,99.64,99.99,99.62,99.92,14024.0
2017-12-13 13:00:00,99.98,100.26,99.51,100.25,18180.0,99.98,100.26,99.51,100.25,18180.0
2017-12-13 13:10:00,100.33,100.58,100.18,100.47,18252.0,100.33,100.58,100.18,100.47,18252.0
2017-12-13 13:20:00,100.4,100.5,100.06,100.41,139198.0,100.4,100.5,100.06,100.41,139198.0
2017-12-13 13:30:00,100.45,100.55,100.32,100.5,17153.0,100.45,100.55,100.32,100.5,17153.0
2017-12-13 13:40:00,100.45,100.57,100.12,100.35,19745.0,100.45,100.57,100.12,100.35,19745.0
2017-12-13 13:50:00,100.13,100.47,100.01,100.17,12943.0,100.13,100.47,100.01,100.17,12943.0
2017-12-13 14:00:00,100.26,100.81,100.26,100.54,21204.0,100.26,100.81,100.26,100.54,21204.0
2017-12-13 14:10:00,100.64,100.89,100.49,100.8,15853.0,100.64,100.89,100.49,100.8,15853.0
2017-12-13 14:20:00,100.84,101.38,100.72,101.29,33971.0,100.84,101.38,100.72,101.29,33971.0
2017-12-13 14:30:00,101.3,101.47,100.96,101.0,16488.0,101.3,101.47,100.96,101.0,16488.0
2017-12-13 14:40:00,101.15,101.15,100.86,101.03,17654.0,101.15,101.15,100.86,101.03,17654.0
2017-12-13 14:50:00,101.03,101.44,101.0,101.43,23146.0,101.03,101.44,101.0,101.43,23146.0
2017-12-13 15:00:00,101.4,101.69,101.37,101.56,22716.0,101.4,101.69,101.37,101.56,22716.0
2017-12-13 15:10:00,101.58,101.63,101.48,101.5,16360.0,101.58,101.63,101.48,101.5,16360.0
2017-12-13 15:20:00,101.5,101.57,101.21,101.21,19357.0,101.5,101.57,101.21,101.21,19357.0
2017-12-13 15:30:00,101.23,101.45,101.2,101.34,17178.0,101.23,101.45,101.2,101.34,17178.0
2017-12-13 15:40:00,101.34,101.38,101.07,101.12,26516.0,101.34,101.38,101.07,101.12,26516.0
2017-12-13 15:50:00,101.12,101.12,100.64,100.9,66440.0,101.12,101.12,100.64,100.9,66440.0
2017-12-14 09:30:00,100.7,100.93,99.73,99.73,15037.0,100.7,100.93,99.73,99.73,15037.0
2017-12-14 09:40:00,99.82,100.39,99.31,99.51,25474.0,99.82,100.39,99.31,99.51,25474.0
2017-12-14 09:50:00,99.63,100.16,98.7,99.2,55774.0,99.63,100.16,98.7,99.2,55774.0
2017-12-14 10:00:00,99.11,99.45,97.86,98.23,35550.0,99.11,99.45,97.86,98.23,35550.0
2017-12-14 10:10:00,98.09,98.56,97.78,97.78,17987.0,98.09,98.56,97.78,97.78,17987.0
2017-12-14 10:20:00,97.88,98.26,97.62,97.63,21234.0,97.88,98.26,97.62,97.63,21234.0
2017-12-14 10:30:00,97.73,97.83,97.28,97.36,25041.0,97.73,97.83,97.28,97.36,25041.0
2017-12-14 10:40:00,97.36,97.95,97.1,97.4,25328.0,97.36,97.95,97.1,97.4,25328.0
2017-12-14 10:50:00,97.37,97.49,96.97,97.38,21245.0,97.37,97.49,96.97,97.38,21245.0
2017-12-14 11:00:00,97.25,98.09,97.17,97.91,20272.0,97.25,98.09,97.17,97.91,20272.0
2017-12-14 11:10:00,97.92,98.61,97.52,98.23,26173.0,97.92,98.61,97.52,98.23,26173.0
2017-12-14 11:20:00,98.41,98.56,98.02,98.02,9533.0,98.41,98.56,98.02,98.02,9533.0
2017-12-14 11:30:00,98.15,98.15,97.65,97.98,11848.0,98.15,98.15,97.65,97.98,11848.0
2017-12-14 11:40:00,98.07,98.69,97.91,98.69,16880.0,98.07,98.69,97.91,98.69,16880.0
2017-12-14 11:50:00,98.55,98.9,98.52,98.73,12672.0,98.55,98.9,98.52,98.73,12672.0
2017-12-14 12:00:00,98.89,98.95,98.52,98.67,23583.0,98.89,98.95,98.52,98.67,23583.0
2017-12-14 12:10:00,98.65,98.65,98.38,98.39,2622.0,98.65,98.65,98.38,98.39,2622.0
2017-12-14 12:20:00,98.4,98.82,98.38,98.74,17877.0,98.4,98.82,98.38,98.74,17877.0
2017-12-14 12:30:00,98.84,99.21,98.84,99.2,6062.0,98.84,99.21,98.84,99.2,6062.0
2017-12-14 12:40:00,99.19,99.43,99.11,99.22,12132.0,99.19,99.43,99.11,99.22,12132.0
2017-12-14 12:50:00,99.01,99.16,98.74,98.82,8041.0,99.01,99.16,98.74,98.82,8041.0
2017-12-14 13:00:00,98.74,98.86,98.43,98.43,10438.0,98.74,98.86,98.43,98.43,10438.0
2017-12-14 13:10:00,98.37,98.77,98.37,98.77,7636.0,98.37,98.77,98.37,98.77,7636.0
2017-12-14 13:20:00,98.75,99.12,98.7,99.12,5354.0,98.75,99.12,98.7,99.12,5354.0
2017-12-14 13:30:00,99.12,99.15,98.55,98.79,7375.0,99.12,99.15,98.55,98.79,7375.0
2017-12-14 13:40:00,98.88,99.21,98.71,99.21,12346.0,98.88,99.21,98.71,99.21,12346.0
2017-12-14 13:50:00,99.14,99.17,98.58,98.83,9857.0,99.14,99.17,98.58,98.83,9857.0
2017-12-14 14:00:00,98.84,98.85,98.5,98.67,17385.0,98.84,98.85,98.5,98.67,17385.0
2017-12-14 14:10:00,98.41,98.6,98.07,98.2,12303.0,98.41,98.6,98.07,98.2,12303.0
2017-12-14 14:20:00,98.06,98.18,97.72,97.93,15369.0,98.06,98.18,97.72,97.93,15369.0
2017-12-14 14:30:00,97.9,98.22,97.85,97.9,11553.0,97.9,98.22,97.85,97.9,11553.0
2017-12-14 14:40:00,98.01,98.02,97.1,97.21,17695.0,98.01,98.02,97.1,97.21,17695.0
2017-12-14 14:50:00,97.24,97.73,97.02,97.67,24472.0,97.24,97.73,97.02,97.67,24472.0
2017-12-14 15:00:00,97.62,98.11,97.5,97.88,19190.0,97.62,98.11,97.5,97.88,19190.0
2017-12-14 15:10:00,97.88,98.02,97.62,97.77,16230.0,97.88,98.02,97.62,97.77,16230.0
2017-12-14 15:20:00,97.75,98.11,97.69,98.01,10525.0,97.75,98.11,97.69,98.01,10525.0
2017-12-14 15:30:00,98.06,98.5,98.01,98.49,13369.0,98.06,98.5,98.01,98.49,13369.0
2017-12-14 15:40:00,98.49,98.87,98.39,98.52,38894.0,98.49,98.87,98.39,98.52,38894.0
2017-12-14 15:50:00,98.38,98.74,98.24,98.72,74071.0,98.38,98.74,98.24,98.72,74071.0
2017-12-15 09:30:00,99.54,100.06,99.54,99.93,45225.0,99.54,100.06,99.54,99.93,45225.0
2017-12-15 09:40:00,100.06,100.06,98.66,99.22,18361.0,100.06,100.06,98.66,99.22,18361.0
2017-12-15 09:50:00,99.25,99.34,98.82,98.82,7383.0,99.25,99.34,98.82,98.82,7383.0
2017-12-15 10:00:00,99.04,99.71,98.99,99.21,10902.0,99.04,99.71,98.99,99.21,10902.0
2017-12-15 10:10:00,99.21,99.68,99.18,99.4,8771.0,99.21,99.68,99.18,99.4,8771.0
2017-12-15 10:20:00,99.6,100.06,99.28,100.06,12750.0,99.6,100.06,99.28,100.06,12750.0
2017-12-15 10:30:00,99.9,100.07,99.25,99.9,29824.0,99.9,100.07,99.25,99.9,29824.0
2017-12-15 10:40:00,99.83,100.79,99.66,100.65,16163.0,99.83,100.79,99.66,100.65,16163.0
2017-12-15 10:50:00,100.65,100.65,99.79,99.93,24293.0,100.65,100.65,99.79,99.93,24293.0
2017-12-15 11:00:00,99.91,100.49,99.9,100.36,14701.0,99.91,100.49,99.9,100.36,14701.0
2017-12-15 11:10:00,100.44,100.44,99.33,99.55,30038.0,100.44,100.44,99.33,99.55,30038.0
2017-12-15 11:20:00,99.51,99.76,99.4,99.53,9242.0,99.51,99.76,99.4,99.53,9242.0
2017-12-15 11:30:00,99.52,99.65,99.28,99.28,5108.0,99.52,99.65,99.28,99.28,5108.0
2017-12-15 11:40:00,99.28,99.71,99.0,99.16,6254.0,99.28,99.71,99.0,99.16,6254.0
2017-12-15 11:50:00,99.04,99.17,98.67,98.78,7074.0,99.04,99.17,98.67,98.78,7074.0
2017-12-15 12:00:00,98.77,99.28,98.77,99.1,5738.0,98.77,99.28,98.77,99.1,5738.0
2017-12-15 12:10:00,99.11,99.33,98.92,98.92,3800.0,99.11,99.33,98.92,98.92,3800.0
2017-12-15 12:20:00,99.01,99.27,98.96,99.15,4005.0,99.01,99.27,98.96,99.15,4005.0
2017-12-15 12:30:00,99.25,99.53,99.18,99.19,7617.0,99.25,99.53,99.18,99.19,7617.0
2017-12-15 12:40:00,99.1,99.5,99.1,99.2,6063.0,99.1,99.5,99.1,99.2,6063.0
2017-12-15 12:50:00,99.3,99.65,99.2,99.58,5932.0,99.3,99.65,99.2,99.58,5932.0
2017-12-15 13:00:00,99.56,99.6,99.21,99.33,3080.0,99.56,99.6,99.21,99.33,3080.0
2017-12-15 13:10:00,99.22,99.54,99.22,99.53,5357.0,99.22,99.54,99.22,99.53,5357.0
2017-12-15 13:20:00,99.45,99.82,99.42,99.76,16451.0,99.45,99.82,99.42,99.76,16451.0
2017-12-15 13:30:00,99.76,99.82,99.66,99.75,4217.0,99.76,99.82,99.66,99.75,4217.0
2017-12-15 13:40:00,99.56,99.98,99.54,99.98,8857.0,99.56,99.98,99.54,99.98,8857.0
2017-12-15 13:50:00,99.98,100.13,99.78,99.93,11639.0,99.98,100.13,99.78,99.93,11639.0
2017-12-15 14:00:00,99.8,100.14,99.72,100.08,17922.0,99.8,100.14,99.72,100.08,17922.0
2017-12-15 14:10:00,100.15,100.4,100.04,100.19,7889.0,100.15,100.4,100.04,100.19,7889.0
2017-12-15 14:20:00,100.34,100.34,99.84,99.97,16613.0,100.34,100.34,99.84,99.97,16613.0
2017-12-15 14:30:00,100.03,100.15,99.9,100.0,6904.0,100.03,100.15,99.9,100.0,6904.0
2017-12-15 14:40:00,100.0,100.2,99.95,100.14,6400.0,100.0,100.2,99.95,100.14,6400.0
2017-12-15 14:50:00,100.25,100.25,99.69,99.74,18288.0,100.25,100.25,99.69,99.74,18288.0
2017-12-15 15:00:00,99.71,100.07,99.63,100.06,7000.0,99.71,100.07,99.63,100.06,7000.0
2017-12-15 15:10:00,100.02,100.12,99.97,100.0,12250.0,100.02,100.12,99.97,100.0,12250.0
2017-12-15 15:20:00,99.98,100.15,99.92,100.05,22619.0,99.98,100.15,99.92,100.05,22619.0
2017-12-15 15:30:00,100.02,100.06,99.76,100.01,23816.0,100.02,100.06,99.76,100.01,23816.0
2017-12-15 15:40:00,99.96,100.03,99.57,99.74,35654.0,99.96,100.03,99.57,99.74,35654.0
2017-12-15 15:50:00,99.73,99.8,99.53,99.66,93115.0,99.73,99.8,99.53,99.66,93115.0
2017-12-18 09:30:00,100.32,100.99,99.6,100.7,32678.0,100.32,100.99,99.6,100.7,32678.0
2017-12-18 09:40:00,100.33,100.75,99.51,100.65,27590.0,100.33,100.75,99.51,100.65,27590.0
2017-12-18 09:50:00,100.41,101.19,100.08,100.87,33079.0,100.41,101.19,100.08,100.87,33079.0
2017-12-18 10:00:00,101.07,102.16,100.94,101.71,38482.0,101.07,102.16,100.94,101.71,38482.0
2017-12-18 10:10:00,101.66,103.0,101.53,102.74,23866.0,101.66,103.0,101.53,102.74,23866.0
2017-12-18 10:20:00,102.85,103.0,101.88,101.88,30291.0,102.85,103.0,101.88,101.88,30291.0
2017-12-18 10:30:00,101.89,102.57,101.89,102.52,10789.0,101.89,102.57,101.89,102.52,10789.0
2017-12-18 10:40:00,102.45,102.54,101.9,102.02,15517.0,102.45,102.54,101.9,102.02,15517.0
2017-12-18 10:50:00,101.93,102.29,101.85,101.99,15005.0,101.93,102.29,101.85,101.99,15005.0
2017-12-18 11:00:00,101.84,102.26,101.81,102.26,4570.0,101.84,102.26,101.81,102.26,4570.0
2017-12-18 11:10:00,102.14,102.33,102.04,102.28,11806.0,102.14,102.33,102.04,102.28,11806.0
2017-12-18 11:20:00,102.3,102.3,101.83,102.06,9527.0,102.3,102.3,101.83,102.06,9527.0
2017-12-18 11:30:00,101.9,102.62,101.9,102.3,19938.0,101.9,102.62,101.9,102.3,19938.0
2017-12-18 11:40:00,102.36,102.43,102.07,102.2,31222.0,102.36,102.43,102.07,102.2,31222.0
2017-12-18 11:50:00,102.21,102.39,102.0,102.03,14367.0,102.21,102.39,102.0,102.03,14367.0
2017-12-18 12:00:00,102.14,102.27,102.04,102.18,5646.0,102.14,102.27,102.04,102.18,5646.0
2017-12-18 12:10:00,102.09,102.21,102.05,102.11,7965.0,102.09,102.21,102.05,102.11,7965.0
2017-12-18 12:20:00,102.18,102.63,102.17,102.45,21005.0,102.18,102.63,102.17,102.45,21005.0
2017-12-18 12:30:00,102.45,102.73,102.43,102.73,8239.0,102.45,102.73,102.43,102.73,8239.0
2017-12-18 12:40:00,102.68,102.87,102.31,102.87,10563.0,102.68,102.87,102.31,102.87,10563.0
2017-12-18 12:50:00,102.86,102.92,102.56,102.65,7062.0,102.86,102.92,102.56,102.65,7062.0
2017-12-18 13:00:00,102.71,102.94,102.59,102.86,4604.0,102.71,102.94,102.59,102.86,4604.0
2017-12-18 13:10:00,102.89,102.95,102.47,102.51,12988.0,102.89,102.95,102.47,102.51,12988.0
2017-12-18 13:20:00,102.49,102.49,102.03,102.24,6500.0,102.49,102.49,102.03,102.24,6500.0
2017-12-18 13:30:00,102.19,102.31,102.08,102.16,19234.0,102.19,102.31,102.08,102.16,19234.0
2017-12-18 13:40:00,102.18,102.35,102.14,102.24,15518.0,102.18,102.35,102.14,102.24,15518.0
2017-12-18 13:50:00,102.3,102.54,102.3,102.51,4895.0,102.3,102.54,102.3,102.51,4895.0
2017-12-18 14:00:00,102.44,102.92,102.44,102.79,16566.0,102.44,102.92,102.44,102.79,16566.0
2017-12-18 14:10:00,102.79,102.91,102.31,102.35,27955.0,102.79,102.91,102.31,102.35,27955.0
2017-12-18 14:20:00,102.32,102.36,102.13,102.29,13058.0,102.32,102.36,102.13,102.29,13058.0
2017-12-18 14:30:00,102.3,102.35,102.19,102.26,11060.0,102.3,102.35,102.19,102.26,11060.0
2017-12-18 14:40:00,102.25,102.36,102.17,102.35,13587.0,102.25,102.36,102.17,102.35,13587.0
2017-12-18 14:50:00,102.33,103.0,102.22,102.87,13567.0,102.33,103.0,102.22,102.87,13567.0
2017-12-18 15:00:00,102.93,103.58,102.87,103.5,44616.0,102.93,103.58,102.87,103.5,44616.0
2017-12-18 15:10:00,103.64,104.26,103.43,104.23,31626.0,103.64,104.26,103.43,104.23,31626.0
2017-12-18 15:20:00,104.26,104.3,103.86,103.94,37729.0,104.26,104.3,103.86,103.94,37729.0
2017-12-18 15:30:00,103.94,104.11,103.89,104.0,29900.0,103.94,104.11,103.89,104.0,29900.0
2017-12-18 15:40:00,104.0,104.0,103.71,103.8,25748.0,104.0,104.0,103.71,103.8,25748.0
2017-12-18 15:50:00,103.76,104.1,103.66,104.1,78581.0,103.76,104.1,103.66,104.1,78581.0
2017-12-19 09:30:00,104.73,104.79,102.75,103.21,18638.0,104.73,104.79,102.75,103.21,18638.0
2017-12-19 09:40:00,103.57,103.57,101.88,101.98,18972.0,103.57,103.57,101.88,101.98,18972.0
2017-12-19 09:50:00,101.98,102.66,101.57,102.66,11858.0,101.98,102.66,101.57,102.66,11858.0
2017-12-19 10:00:00,102.66,103.32,102.16,102.97,13488.0,102.66,103.32,102.16,102.97,13488.0
2017-12-19 10:10:00,102.94,103.2,102.44,102.57,4301.0,102.94,103.2,102.44,102.57,4301.0
2017-12-19 10:20:00,102.45,102.48,101.92,101.94,4900.0,102.45,102.48,101.92,101.94,4900.0
2017-12-19 10:30:00,101.94,102.53,101.87,102.08,10899.0,101.94,102.53,101.87,102.08,10899.0
2017-12-19 10:40:00,102.12,102.12,101.46,101.58,8172.0,102.12,102.12,101.46,101.58,8172.0
2017-12-19 10:50:00,101.68,102.79,101.68,102.57,13566.0,101.68,102.79,101.68,102.57,13566.0
2017-12-19 11:00:00,102.67,103.18,102.4,102.83,11693.0,102.67,103.18,102.4,102.83,11693.0
2017-12-19 11:10:00,102.79,103.99,102.7,103.67,11974.0,102.79,103.99,102.7,103.67,11974.0
2017-12-19 11:20:00,103.85,104.39,103.54,103.54,5932.0,103.85,104.39,103.54,103.54,5932.0
2017-12-19 11:30:00,103.5,103.72,103.22,103.34,4016.0,103.5,103.72,103.22,103.34,4016.0
2017-12-19 11:40:00,103.42,103.77,103.26,103.6,4262.0,103.42,103.77,103.26,103.6,4262.0
2017-12-19 11:50:00,103.72,103.72,103.41,103.43,1221.0,103.72,103.72,103.41,103.43,1221.0
2017-12-19 12:00:00,103.49,103.54,102.85,102.87,4100.0,103.49,103.54,102.85,102.87,4100.0
2017-12-19 12:10:00,102.96,103.21,102.94,103.05,6100.0,102.96,103.21,102.94,103.05,6100.0
2017-12-19 12:20:00,102.98,102.98,102.6,102.83,3500.0,102.98,102.98,102.6,102.83,3500.0
2017-12-19 12:30:00,102.74,102.86,102.27,102.83,7937.0,102.74,102.86,102.27,102.83,7937.0
2017-12-19 12:40:00,102.82,102.94,102.62,102.83,2902.0,102.82,102.94,102.62,102.83,2902.0
2017-12-19 12:50:00,103.04,103.48,103.04,103.48,2800.0,103.04,103.48,103.04,103.48,2800.0
2017-12-19 13:00:00,103.49,103.76,103.49,103.55,4752.0,103.49,103.76,103.49,103.55,4752.0
2017-12-19 13:10:00,103.53,103.54,103.22,103.26,2600.0,103.53,103.54,103.22,103.26,2600.0
2017-12-19 13:20:00,103.31,103.4,102.98,103.39,3900.0,103.31,103.4,102.98,103.39,3900.0
2017-12-19 13:30:00,103.39,103.4,102.99,103.4,2500.0,103.39,103.4,102.99,103.4,2500.0
2017-12-19 13:40:00,103.2,103.28,103.04,103.28,5297.0,103.2,103.28,103.04,103.28,5297.0
2017-12-19 13:50:00,103.32,103.55,103.22,103.51,1500.0,103.32,103.55,103.22,103.51,1500.0
2017-12-19 14:00:00,103.57,103.65,103.09,103.12,2800.0,103.57,103.65,103.09,103.12,2800.0
2017-12-19 14:10:00,103.32,103.59,103.14,103.34,5865.0,103.32,103.59,103.14,103.34,5865.0
2017-12-19 14:20:00,103.19,103.49,103.19,103.37,3314.0,103.19,103.49,103.19,103.37,3314.0
2017-12-19 14:30:00,103.21,103.36,102.93,103.03,6130.0,103.21,103.36,102.93,103.03,6130.0
2017-12-19 14:40:00,102.93,103.17,102.64,102.64,4561.0,102.93,103.17,102.64,102.64,4561.0
2017-12-19 14:50:00,102.81,103.05,102.5,102.89,3615.0,102.81,103.05,102.5,102.89,3615.0
2017-12-19 15:00:00,102.89,102.96,102.57,102.63,5110.0,102.89,102.96,102.57,102.63,5110.0
2017-12-19 15:10:00,102.63,103.09,102.63,102.69,5396.0,102.63,103.09,102.63,102.69,5396.0
2017-12-19 15:20:00,102.69,103.1,102.69,103.0,7648.0,102.69,103.1,102.69,103.0,7648.0
2017-12-19 15:30:00,102.92,103.06,102.87,103.03,13960.0,102.92,103.06,102.87,103.03,13960.0
2017-12-19 15:40:00,103.08,103.13,101.65,101.77,42511.0,103.08,103.13,101.65,101.77,42511.0
2017-12-19 15:50:00,101.76,102.0,101.75,101.86,60240.0,101.76,102.0,101.75,101.86,60240.0
2017-12-20 09:30:00,102.42,103.29,102.19,102.19,10389.0,102.42,103.29,102.19,102.19,10389.0
2017-12-20 09:40:00,102.16,102.37,101.7,102.01,4885.0,102.16,102.37,101.7,102.01,4885.0
2017-12-20 09:50:00,102.27,102.59,102.02,102.34,4159.0,102.27,102.59,102.02,102.34,4159.0
2017-12-20 10:00:00,102.12,102.53,101.52,101.73,25226.0,102.12,102.53,101.52,101.73,25226.0
2017-12-20 10:10:00,101.71,102.47,101.61,101.87,8554.0,101.71,102.47,101.61,101.87,8554.0
2017-12-20 10:20:00,101.69,102.01,101.39,101.41,21076.0,101.69,102.01,101.39,101.41,21076.0
2017-12-20 10:30:00,101.54,102.12,101.03,101.78,22008.0,101.54,102.12,101.03,101.78,22008.0
2017-12-20 10:40:00,101.83,102.7,101.66,102.7,6090.0,101.83,102.7,101.66,102.7,6090.0
2017-12-20 10:50:00,102.53,104.48,102.52,104.48,45339.0,102.53,104.48,102.52,104.48,45339.0
2017-12-20 11:00:00,104.22,104.56,103.82,104.08,36455.0,104.22,104.56,103.82,104.08,36455.0
2017-12-20 11:10:00,104.06,104.31,103.52,104.11,12893.0,104.06,104.31,103.52,104.11,12893.0
2017-12-20 11:20:00,104.2,104.3,103.17,103.92,42366.0,104.2,104.3,103.17,103.92,42366.0
2017-12-20 11:30:00,103.98,104.5,103.6,104.39,36259.0,103.98,104.5,103.6,104.39,36259.0
2017-12-20 11:40:00,104.43,105.0,104.06,104.41,41103.0,104.43,105.0,104.06,104.41,41103.0
2017-12-20 11:50:00,104.42,104.73,104.29,104.5,18887.0,104.42,104.73,104.29,104.5,18887.0
2017-12-20 12:00:00,104.4,104.8,103.97,104.01,17931.0,104.4,104.8,103.97,104.01,17931.0
2017-12-20 12:10:00,104.01,104.02,103.51,103.89,13796.0,104.01,104.02,103.51,103.89,13796.0
2017-12-20 12:20:00,103.87,104.04,103.69,103.95,7585.0,103.87,104.04,103.69,103.95,7585.0
2017-12-20 12:30:00,103.97,104.23,103.82,103.82,17500.0,103.97,104.23,103.82,103.82,17500.0
2017-12-20 12:40:00,103.82,103.82,103.12,103.35,21983.0,103.82,103.82,103.12,103.35,21983.0
2017-12-20 12:50:00,103.38,103.38,102.79,102.94,14247.0,103.38,103.38,102.79,102.94,14247.0
2017-12-20 13:00:00,102.89,104.39,102.85,103.95,15698.0,102.89,104.39,102.85,103.95,15698.0
2017-12-20 13:10:00,103.86,103.96,103.48,103.78,20775.0,103.86,103.96,103.48,103.78,20775.0
2017-12-20 13:20:00,103.91,104.1,103.65,103.93,15380.0,103.91,104.1,103.65,103.93,15380.0
2017-12-20 13:30:00,104.0,104.0,103.46,103.53,4050.0,104.0,104.0,103.46,103.53,4050.0
2017-12-20 13:40:00,103.55,103.74,103.41,103.56,13061.0,103.55,103.74,103.41,103.56,13061.0
2017-12-20 13:50:00,103.48,103.64,102.78,103.1,9569.0,103.48,103.64,102.78,103.1,9569.0
2017-12-20 14:00:00,102.92,103.09,102.07,102.07,16099.0,102.92,103.09,102.07,102.07,16099.0
2017-12-20 14:10:00,102.08,102.66,102.08,102.32,11070.0,102.08,102.66,102.08,102.32,11070.0
2017-12-20 14:20:00,102.23,102.41,101.54,101.79,19988.0,102.23,102.41,101.54,101.79,19988.0
2017-12-20 14:30:00,101.76,102.78,101.75,102.52,12407.0,101.76,102.78,101.75,102.52,12407.0
2017-12-20 14:40:00,102.6,102.66,102.08,102.24,11447.0,102.6,102.66,102.08,102.24,11447.0
2017-12-20 14:50:00,102.36,102.36,101.89,101.95,6950.0,102.36,102.36,101.89,101.95,6950.0
2017-12-20 15:00:00,101.9,102.16,101.8,102.06,13328.0,101.9,102.16,101.8,102.06,13328.0
2017-12-20 15:10:00,102.07,102.23,102.01,102.13,11802.0,102.07,102.23,102.01,102.13,11802.0
2017-12-20 15:20:00,102.11,102.2,102.02,102.05,13743.0,102.11,102.2,102.02,102.05,13743.0
2017-12-20 15:30:00,102.02,102.02,101.88,101.91,12242.0,102.02,102.02,101.88,101.91,12242.0
2017-12-20 15:40:00,101.94,102.53,101.94,102.5,27493.0,101.94,102.53,101.94,102.5,27493.0
2017-12-20 15:50:00,102.46,102.64,102.24,102.39,53853.0,102.46,102.64,102.24,102.39,53853.0
2017-12-21 09:30:00,102.37,102.83,100.99,101.18,15146.0,102.37,102.83,100.99,101.18,15146.0
2017-12-21 09:40:00,102.35,102.39,99.88,100.25,53254.0,102.35,102.39,99.88,100.25,53254.0
2017-12-21 09:50:00,100.08,100.99,100.01,100.96,22857.0,100.08,100.99,100.01,100.96,22857.0
2017-12-21 10:00:00,100.96,101.33,100.44,100.52,23269.0,100.96,101.33,100.44,100.52,23269.0
2017-12-21 10:10:00,100.63,100.81,99.67,99.74,32102.0,100.63,100.81,99.67,99.74,32102.0
2017-12-21 10:20:00,99.98,100.52,99.85,99.93,19666.0,99.98,100.52,99.85,99.93,19666.0
2017-12-21 10:30:00,100.03,100.22,99.58,99.7,18300.0,100.03,100.22,99.58,99.7,18300.0
2017-12-21 10:40:00,99.74,99.74,98.17,98.76,23228.0,99.74,99.74,98.17,98.76,23228.0
2017-12-21 10:50:00,98.77,99.61,98.76,99.45,27236.0,98.77,99.61,98.76,99.45,27236.0
2017-12-21 11:00:00,99.46,99.71,99.23,99.34,18241.0,99.46,99.71,99.23,99.34,18241.0
2017-12-21 11:10:00,99.4,99.79,99.09,99.1,31728.0,99.4,99.79,99.09,99.1,31728.0
2017-12-21 11:20:00,99.2,99.84,99.14,99.76,11063.0,99.2,99.84,99.14,99.76,11063.0
2017-12-21 11:30:00,99.72,100.09,99.55,99.85,18151.0,99.72,100.09,99.55,99.85,18151.0
2017-12-21 11:40:00,100.0,100.01,99.54,99.54,8220.0,100.0,100.01,99.54,99.54,8220.0
2017-12-21 11:50:00,99.5,99.67,99.0,99.65,8814.0,99.5,99.67,99.0,99.65,8814.0
2017-12-21 12:00:00,99.79,100.03,99.39,99.94,10351.0,99.79,100.03,99.39,99.94,10351.0
2017-12-21 12:10:00,99.9,100.08,99.77,99.96,18566.0,99.9,100.08,99.77,99.96,18566.0
2017-12-21 12:20:00,99.94,99.97,99.47,99.47,5261.0,99.94,99.97,99.47,99.47,5261.0
2017-12-21 12:30:00,99.58,100.08,99.58,100.07,6297.0,99.58,100.08,99.58,100.07,6297.0
2017-12-21 12:40:00,100.06,100.06,99.55,99.91,14760.0,100.06,100.06,99.55,99.91,14760.0
2017-12-21 12:50:00,99.96,100.15,99.82,99.96,7600.0,99.96,100.15,99.82,99.96,7600.0
2017-12-21 13:00:00,100.13,101.61,100.13,101.61,26556.0,100.13,101.61,100.13,101.61,26556.0
2017-12-21 13:10:00,101.44,101.55,100.86,101.22,11812.0,101.44,101.55,100.86,101.22,11812.0
2017-12-21 13:20:00,101.14,101.14,100.31,100.31,14315.0,101.14,101.14,100.31,100.31,14315.0
2017-12-21 13:30:00,100.2,100.9,100.2,100.8,11486.0,100.2,100.9,100.2,100.8,11486.0
2017-12-21 13:40:00,100.89,100.96,100.63,100.88,11100.0,100.89,100.96,100.63,100.88,11100.0
2017-12-21 13:50:00,100.63,100.65,100.19,100.22,8000.0,100.63,100.65,100.19,100.22,8000.0
2017-12-21 14:00:00,100.32,100.37,100.16,100.2,14877.0,100.32,100.37,100.16,100.2,14877.0
2017-12-21 14:10:00,100.2,100.34,100.1,100.11,9592.0,100.2,100.34,100.1,100.11,9592.0
2017-12-21 14:20:00,100.15,100.2,99.97,99.98,7500.0,100.15,100.2,99.97,99.98,7500.0
2017-12-21 14:30:00,100.03,100.11,99.98,100.07,17550.0,100.03,100.11,99.98,100.07,17550.0
2017-12-21 14:40:00,100.09,100.09,99.93,100.04,5800.0,100.09,100.09,99.93,100.04,5800.0
2017-12-21 14:50:00,100.07,100.72,100.07,100.65,20319.0,100.07,100.72,100.07,100.65,20319.0
2017-12-21 15:00:00,100.57,100.64,100.24,100.35,12650.0,100.57,100.64,100.24,100.35,12650.0
2017-12-21 15:10:00,100.29,100.33,99.66,99.8,16033.0,100.29,100.33,99.66,99.8,16033.0
2017-12-21 15:20:00,100.02,100.07,99.95,100.01,8852.0,100.02,100.07,99.95,100.01,8852.0
2017-12-21 15:30:00,100.01,100.01,99.75,99.81,11568.0,100.01,100.01,99.75,99.81,11568.0
2017-12-21 15:40:00,99.79,99.86,99.63,99.66,29636.0,99.79,99.86,99.63,99.66,29636.0
2017-12-21 15:50:00,99.66,99.91,99.51,99.66,37261.0,99.66,99.91,99.51,99.66,37261.0
2017-12-22 09:30:00,100.02,100.2,98.0,98.04,14063.0,100.02,100.2,98.0,98.04,14063.0
2017-12-22 09:40:00,98.0,98.54,97.63,98.29,57810.0,98.0,98.54,97.63,98.29,57810.0
2017-12-22 09:50:00,98.07,98.29,97.05,97.05,46278.0,98.07,98.29,97.05,97.05,46278.0
2017-12-22 10:00:00,97.04,97.76,96.81,96.84,32708.0,97.04,97.76,96.81,96.84,32708.0
2017-12-22 10:10:00,96.84,97.38,96.42,97.2,31411.0,96.84,97.38,96.42,97.2,31411.0
2017-12-22 10:20:00,97.2,97.5,96.71,96.86,20105.0,97.2,97.5,96.71,96.86,20105.0
2017-12-22 10:30:00,96.7,97.03,96.29,96.35,37127.0,96.7,97.03,96.29,96.35,37127.0
2017-12-22 10:40:00,96.3,96.52,95.55,96.11,47406.0,96.3,96.52,95.55,96.11,47406.0
2017-12-22 10:50:00,96.06,96.45,95.89,96.16,17383.0,96.06,96.45,95.89,96.16,17383.0
2017-12-22 11:00:00,96.24,96.24,95.42,95.62,21812.0,96.24,96.24,95.42,95.62,21812.0
2017-12-22 11:10:00,95.5,95.52,94.6,94.6,39629.0,95.5,95.52,94.6,94.6,39629.0
2017-12-22 11:20:00,94.81,95.45,94.52,95.38,33033.0,94.81,95.45,94.52,95.38,33033.0
2017-12-22 11:30:00,95.47,95.95,95.19,95.92,20002.0,95.47,95.95,95.19,95.92,20002.0
2017-12-22 11:40:00,95.84,96.13,95.54,96.09,10990.0,95.84,96.13,95.54,96.09,10990.0
2017-12-22 11:50:00,96.08,96.6,95.91,95.91,20294.0,96.08,96.6,95.91,95.91,20294.0
2017-12-22 12:00:00,96.07,96.08,95.74,95.98,10105.0,96.07,96.08,95.74,95.98,10105.0
2017-12-22 12:10:00,95.77,96.03,95.42,95.6,13283.0,95.77,96.03,95.42,95.6,13283.0
2017-12-22 12:20:00,95.61,95.69,95.25,95.31,9815.0,95.61,95.69,95.25,95.31,9815.0
2017-12-22 12:30:00,95.32,95.44,94.89,95.13,14325.0,95.32,95.44,94.89,95.13,14325.0
2017-12-22 12:40:00,95.11,95.12,94.68,94.77,34970.0,95.11,95.12,94.68,94.77,34970.0
2017-12-22 12:50:00,94.65,94.65,94.09,94.42,34183.0,94.65,94.65,94.09,94.42,34183.0
2017-12-22 13:00:00,94.42,94.75,94.31,94.74,12162.0,94.42,94.75,94.31,94.74,12162.0
2017-12-22 13:10:00,94.68,94.87,94.39,94.79,14545.0,94.68,94.87,94.39,94.79,14545.0
2017-12-22 13:20:00,94.75,94.82,94.0,94.05,23280.0,94.75,94.82,94.0,94.05,23280.0
2017-12-22 13:30:00,94.02,94.5,93.71,94.34,40553.0,94.02,94.5,93.71,94.34,40553.0
2017-12-22 13:40:00,94.33,94.89,94.01,94.89,43079.0,94.33,94.89,94.01,94.89,43079.0
2017-12-22 13:50:00,94.95,95.02,94.6,94.77,16175.0,94.95,95.02,94.6,94.77,16175.0
2017-12-22 14:00:00,94.85,95.22,94.66,94.8,11955.0,94.85,95.22,94.66,94.8,11955.0
2017-12-22 14:10:00,94.75,94.9,94.56,94.73,10419.0,94.75,94.9,94.56,94.73,10419.0
2017-12-22 14:20:00,94.77,95.08,94.72,94.86,10290.0,94.77,95.08,94.72,94.86,10290.0
2017-12-22 14:30:00,94.87,95.03,94.66,94.73,8560.0,94.87,95.03,94.66,94.73,8560.0
2017-12-22 14:40:00,94.72,94.75,94.35,94.36,13225.0,94.72,94.75,94.35,94.36,13225.0
2017-12-22 14:50:00,94.43,94.55,94.39,94.46,8061.0,94.43,94.55,94.39,94.46,8061.0
2017-12-22 15:00:00,94.39,94.51,94.21,94.39,18328.0,94.39,94.51,94.21,94.39,18328.0
2017-12-22 15:10:00,94.43,94.43,94.11,94.23,10925.0,94.43,94.43,94.11,94.23,10925.0
2017-12-22 15:20:00,94.23,94.23,93.55,93.66,42097.0,94.23,94.23,93.55,93.66,42097.0
2017-12-22 15:30:00,93.66,93.99,93.6,93.87,36671.0,93.66,93.99,93.6,93.87,36671.0
2017-12-22 15:40:00,93.83,93.83,93.43,93.5,41606.0,93.83,93.83,93.43,93.5,41606.0
2017-12-22 15:50:00,93.51,93.53,92.82,92.93,109288.0,93.51,93.53,92.82,92.93,109288.0
2017-12-26 09:30:00,93.19,93.64,93.02,93.45,24213.0,93.19,93.64,93.02,93.45,24213.0
2017-12-26 09:40:00,93.46,93.48,93.06,93.34,10756.0,93.46,93.48,93.06,93.34,10756.0
2017-12-26 09:50:00,93.23,93.3,92.52,92.9,22383.0,93.23,93.3,92.52,92.9,22383.0
2017-12-26 10:00:00,93.14,93.67,93.14,93.41,11178.0,93.14,93.67,93.14,93.41,11178.0
2017-12-26 10:10:00,93.32,93.39,92.58,92.86,20245.0,93.32,93.39,92.58,92.86,20245.0
2017-12-26 10:20:00,92.84,93.38,92.6,92.67,23848.0,92.84,93.38,92.6,92.67,23848.0
2017-12-26 10:30:00,92.58,93.41,92.48,92.73,41544.0,92.58,93.41,92.48,92.73,41544.0
2017-12-26 10:40:00,92.71,92.71,90.66,90.92,55886.0,92.71,92.71,90.66,90.92,55886.0
2017-12-26 10:50:00,90.92,91.71,90.84,91.25,63480.0,90.92,91.71,90.84,91.25,63480.0
2017-12-26 11:00:00,91.27,92.04,91.09,91.5,43322.0,91.27,92.04,91.09,91.5,43322.0
2017-12-26 11:10:00,91.31,91.42,91.07,91.16,7532.0,91.31,91.42,91.07,91.16,7532.0
2017-12-26 11:20:00,91.18,91.18,90.43,90.71,77959.0,91.18,91.18,90.43,90.71,77959.0
2017-12-26 11:30:00,90.59,91.03,90.49,90.54,25812.0,90.59,91.03,90.49,90.54,25812.0
2017-12-26 11:40:00,90.55,91.37,90.45,91.16,13518.0,90.55,91.37,90.45,91.16,13518.0
2017-12-26 11:50:00,91.22,91.23,90.5,90.58,11433.0,91.22,91.23,90.5,90.58,11433.0
2017-12-26 12:00:00,90.64,91.26,90.57,90.96,37380.0,90.64,91.26,90.57,90.96,37380.0
2017-12-26 12:10:00,91.1,91.63,91.06,91.32,12312.0,91.1,91.63,91.06,91.32,12312.0
2017-12-26 12:20:00,91.22,91.45,91.01,91.19,6155.0,91.22,91.45,91.01,91.19,6155.0
2017-12-26 12:30:00,91.28,91.33,91.02,91.23,11441.0,91.28,91.33,91.02,91.23,11441.0
2017-12-26 12:40:00,91.34,91.46,91.11,91.12,7800.0,91.34,91.46,91.11,91.12,7800.0
2017-12-26 12:50:00,91.1,91.48,90.94,91.04,11449.0,91.1,91.48,90.94,91.04,11449.0
2017-12-26 13:00:00,91.02,91.3,90.83,91.2,9423.0,91.02,91.3,90.83,91.2,9423.0
2017-12-26 13:10:00,91.24,91.33,90.95,91.33,8133.0,91.24,91.33,90.95,91.33,8133.0
2017-12-26 13:20:00,91.33,91.66,91.32,91.47,10297.0,91.33,91.66,91.32,91.47,10297.0
2017-12-26 13:30:00,91.6,91.65,91.26,91.32,7361.0,91.6,91.65,91.26,91.32,7361.0
2017-12-26 13:40:00,91.39,91.55,90.82,91.03,11498.0,91.39,91.55,90.82,91.03,11498.0
2017-12-26 13:50:00,91.11,91.58,91.11,91.39,11351.0,91.11,91.58,91.11,91.39,11351.0
2017-12-26 14:00:00,91.38,91.65,91.2,91.41,7957.0,91.38,91.65,91.2,91.41,7957.0
2017-12-26 14:10:00,91.31,91.42,91.02,91.3,8306.0,91.31,91.42,91.02,91.3,8306.0
2017-12-26 14:20:00,91.26,91.31,90.86,91.11,7874.0,91.26,91.31,90.86,91.11,7874.0
2017-12-26 14:30:00,91.24,91.33,91.08,91.17,9582.0,91.24,91.33,91.08,91.17,9582.0
2017-12-26 14:40:00,91.26,91.41,91.11,91.41,7375.0,91.26,91.41,91.11,91.41,7375.0
2017-12-26 14:50:00,91.37,91.8,91.26,91.51,13047.0,91.37,91.8,91.26,91.51,13047.0
2017-12-26 15:00:00,91.54,91.72,91.17,91.34,10293.0,91.54,91.72,91.17,91.34,10293.0
2017-12-26 15:10:00,91.35,91.35,90.92,90.99,13922.0,91.35,91.35,90.92,90.99,13922.0
2017-12-26 15:20:00,90.92,91.32,90.9,91.24,17686.0,90.92,91.32,90.9,91.24,17686.0
2017-12-26 15:30:00,91.27,91.81,91.25,91.78,12129.0,91.27,91.81,91.25,91.78,12129.0
2017-12-26 15:40:00,91.7,92.04,91.68,91.88,21932.0,91.7,92.04,91.68,91.88,21932.0
2017-12-26 15:50:00,91.91,91.99,91.68,91.89,55464.0,91.91,91.99,91.68,91.89,55464.0
2017-12-27 09:30:00,91.53,92.11,91.24,92.11,7533.0,91.53,92.11,91.24,92.11,7533.0
2017-12-27 09:40:00,91.97,93.03,91.97,92.57,15790.0,91.97,93.03,91.97,92.57,15790.0
2017-12-27 09:50:00,92.45,92.79,92.23,92.41,8996.0,92.45,92.79,92.23,92.41,8996.0
2017-12-27 10:00:00,92.53,92.73,91.98,92.18,10800.0,92.53,92.73,91.98,92.18,10800.0
2017-12-27 10:10:00,92.27,92.64,91.78,92.33,20718.0,92.27,92.64,91.78,92.33,20718.0
2017-12-27 10:20:00,92.44,92.44,92.02,92.02,6875.0,92.44,92.44,92.02,92.02,6875.0
2017-12-27 10:30:00,92.08,92.63,91.95,92.45,65737.0,92.08,92.63,91.95,92.45,65737.0
2017-12-27 10:40:00,92.42,92.98,92.42,92.86,95282.0,92.42,92.98,92.42,92.86,95282.0
2017-12-27 10:50:00,92.86,92.95,92.7,92.82,25444.0,92.86,92.95,92.7,92.82,25444.0
2017-12-27 11:00:00,92.85,93.22,92.81,92.94,34823.0,92.85,93.22,92.81,92.94,34823.0
2017-12-27 11:10:00,92.95,93.13,92.79,92.85,36876.0,92.95,93.13,92.79,92.85,36876.0
2017-12-27 11:20:00,92.93,93.0,92.81,92.96,15543.0,92.93,93.0,92.81,92.96,15543.0
2017-12-27 11:30:00,92.88,92.88,92.32,92.38,37545.0,92.88,92.88,92.32,92.38,37545.0
2017-12-27 11:40:00,92.38,93.05,92.38,92.86,12945.0,92.38,93.05,92.38,92.86,12945.0
2017-12-27 11:50:00,92.87,92.9,92.5,92.68,25056.0,92.87,92.9,92.5,92.68,25056.0
2017-12-27 12:00:00,92.68,92.78,92.38,92.56,27634.0,92.68,92.78,92.38,92.56,27634.0
2017-12-27 12:10:00,92.51,92.51,92.2,92.42,4760.0,92.51,92.51,92.2,92.42,4760.0
2017-12-27 12:20:00,92.42,92.42,91.96,92.05,5289.0,92.42,92.42,91.96,92.05,5289.0
2017-12-27 12:30:00,92.18,92.32,91.91,92.22,4725.0,92.18,92.32,91.91,92.22,4725.0
2017-12-27 12:40:00,92.14,92.24,91.54,91.59,10052.0,92.14,92.24,91.54,91.59,10052.0
2017-12-27 12:50:00,91.52,91.87,91.4,91.46,8350.0,91.52,91.87,91.4,91.46,8350.0
2017-12-27 13:00:00,91.56,91.56,90.99,91.16,12683.0,91.56,91.56,90.99,91.16,12683.0
2017-12-27 13:10:00,91.25,91.3,90.52,90.84,9405.0,91.25,91.3,90.52,90.84,9405.0
2017-12-27 13:20:00,90.98,91.15,90.83,90.84,4600.0,90.98,91.15,90.83,90.84,4600.0
2017-12-27 13:30:00,90.9,91.07,90.67,91.0,5476.0,90.9,91.07,90.67,91.0,5476.0
2017-12-27 13:40:00,90.9,90.9,90.26,90.8,37999.0,90.9,90.9,90.26,90.8,37999.0
2017-12-27 13:50:00,90.78,90.87,90.36,90.74,12488.0,90.78,90.87,90.36,90.74,12488.0
2017-12-27 14:00:00,90.84,90.84,90.45,90.51,7724.0,90.84,90.84,90.45,90.51,7724.0
2017-12-27 14:10:00,90.46,90.64,90.29,90.47,6800.0,90.46,90.64,90.29,90.47,6800.0
2017-12-27 14:20:00,90.56,90.67,90.33,90.63,8206.0,90.56,90.67,90.33,90.63,8206.0
2017-12-27 14:30:00,90.63,90.87,90.58,90.59,7629.0,90.63,90.87,90.58,90.59,7629.0
2017-12-27 14:40:00,90.55,90.71,89.9,90.12,20053.0,90.55,90.71,89.9,90.12,20053.0
2017-12-27 14:50:00,90.01,90.57,89.99,90.38,35581.0,90.01,90.57,89.99,90.38,35581.0
2017-12-27 15:00:00,90.31,90.49,90.1,90.12,21100.0,90.31,90.49,90.1,90.12,21100.0
2017-12-27 15:10:00,90.08,90.26,90.0,90.05,26445.0,90.08,90.26,90.0,90.05,26445.0
2017-12-27 15:20:00,90.13,90.22,90.0,90.16,13907.0,90.13,90.22,90.0,90.16,13907.0
2017-12-27 15:30:00,90.12,90.55,90.07,90.55,29777.0,90.12,90.55,90.07,90.55,29777.0
2017-12-27 15:40:00,90.53,90.93,90.23,90.5,42461.0,90.53,90.93,90.23,90.5,42461.0
2017-12-27 15:50:00,90.56,90.79,90.45,90.53,64052.0,90.56,90.79,90.45,90.53,64052.0
2017-12-28 09:30:00,90.5,91.02,90.33,90.33,14058.0,90.5,91.02,90.33,90.33,14058.0
2017-12-28 09:40:00,90.22,90.33,89.9,90.33,17861.0,90.22,90.33,89.9,90.33,17861.0
2017-12-28 09:50:00,90.39,90.41,89.9,90.1,12468.0,90.39,90.41,89.9,90.1,12468.0
2017-12-28 10:00:00,90.1,90.46,89.9,90.46,14829.0,90.1,90.46,89.9,90.46,14829.0
2017-12-28 10:10:00,90.5,90.77,90.18,90.58,23429.0,90.5,90.77,90.18,90.58,23429.0
2017-12-28 10:20:00,90.52,90.88,90.26,90.61,11334.0,90.52,90.88,90.26,90.61,11334.0
2017-12-28 10:30:00,90.6,90.65,90.45,90.45,2750.0,90.6,90.65,90.45,90.45,2750.0
2017-12-28 10:40:00,90.57,90.95,90.24,90.26,10994.0,90.57,90.95,90.24,90.26,10994.0
2017-12-28 10:50:00,90.21,90.6,90.2,90.55,14745.0,90.21,90.6,90.2,90.55,14745.0
2017-12-28 11:00:00,90.58,90.8,90.34,90.8,6925.0,90.58,90.8,90.34,90.8,6925.0
2017-12-28 11:10:00,90.77,90.85,90.23,90.46,8958.0,90.77,90.85,90.23,90.46,8958.0
2017-12-28 11:20:00,90.61,90.79,90.49,90.73,6330.0,90.61,90.79,90.49,90.73,6330.0
2017-12-28 11:30:00,90.61,90.7,90.49,90.62,9607.0,90.61,90.7,90.49,90.62,9607.0
2017-12-28 11:40:00,90.63,90.73,90.5,90.7,12982.0,90.63,90.73,90.5,90.7,12982.0
2017-12-28 11:50:00,90.7,90.84,90.45,90.47,12265.0,90.7,90.84,90.45,90.47,12265.0
2017-12-28 12:00:00,90.45,90.77,90.26,90.41,6559.0,90.45,90.77,90.26,90.41,6559.0
2017-12-28 12:10:00,90.55,90.81,90.51,90.7,5996.0,90.55,90.81,90.51,90.7,5996.0
2017-12-28 12:20:00,90.69,90.86,90.46,90.84,9804.0,90.69,90.86,90.46,90.84,9804.0
2017-12-28 12:30:00,90.93,90.93,90.48,90.53,11091.0,90.93,90.93,90.48,90.53,11091.0
2017-12-28 12:40:00,90.52,90.73,90.43,90.57,29017.0,90.52,90.73,90.43,90.57,29017.0
2017-12-28 12:50:00,90.56,90.69,90.49,90.65,4851.0,90.56,90.69,90.49,90.65,4851.0
2017-12-28 13:00:00,90.6,90.8,90.5,90.52,8321.0,90.6,90.8,90.5,90.52,8321.0
2017-12-28 13:10:00,90.56,90.67,90.41,90.67,6578.0,90.56,90.67,90.41,90.67,6578.0
2017-12-28 13:20:00,90.67,90.67,90.48,90.48,1728.0,90.67,90.67,90.48,90.48,1728.0
2017-12-28 13:30:00,90.49,90.62,90.1,90.13,6955.0,90.49,90.62,90.1,90.13,6955.0
2017-12-28 13:40:00,90.14,90.36,90.05,90.2,6191.0,90.14,90.36,90.05,90.2,6191.0
2017-12-28 13:50:00,90.32,90.34,90.11,90.26,4931.0,90.32,90.34,90.11,90.26,4931.0
2017-12-28 14:00:00,90.27,90.34,90.18,90.34,2160.0,90.27,90.34,90.18,90.34,2160.0
2017-12-28 14:10:00,90.32,90.49,90.27,90.39,2642.0,90.32,90.49,90.27,90.39,2642.0
2017-12-28 14:20:00,90.31,90.35,90.26,90.28,3901.0,90.31,90.35,90.26,90.28,3901.0
2017-12-28 14:30:00,90.29,90.35,90.22,90.32,1300.0,90.29,90.35,90.22,90.32,1300.0
2017-12-28 14:40:00,90.28,90.39,90.28,90.34,3300.0,90.28,90.39,90.28,90.34,3300.0
2017-12-28 14:50:00,90.43,90.6,90.42,90.54,19486.0,90.43,90.6,90.42,90.54,19486.0
2017-12-28 15:00:00,90.5,90.61,90.42,90.47,7964.0,90.5,90.61,90.42,90.47,7964.0
2017-12-28 15:10:00,90.43,90.62,90.42,90.5,20070.0,90.43,90.62,90.42,90.5,20070.0
2017-12-28 15:20:00,90.5,90.66,90.46,90.66,13556.0,90.5,90.66,90.46,90.66,13556.0
2017-12-28 15:30:00,90.69,90.7,90.53,90.7,11713.0,90.69,90.7,90.53,90.7,11713.0
2017-12-28 15:40:00,90.7,90.81,90.61,90.76,28520.0,90.7,90.81,90.61,90.76,28520.0
2017-12-28 15:50:00,90.79,90.84,90.7,90.76,36024.0,90.79,90.84,90.7,90.76,36024.0
2017-12-29 09:30:00,90.64,91.41,89.89,89.93,9136.0,90.64,91.41,89.89,89.93,9136.0
2017-12-29 09:40:00,90.14,90.24,89.35,89.83,20436.0,90.14,90.24,89.35,89.83,20436.0
2017-12-29 09:50:00,89.95,90.23,88.46,89.06,39887.0,89.95,90.23,88.46,89.06,39887.0
2017-12-29 10:00:00,89.2,89.2,87.68,88.35,53408.0,89.2,89.2,87.68,88.35,53408.0
2017-12-29 10:10:00,88.35,88.47,87.53,87.99,38605.0,88.35,88.47,87.53,87.99,38605.0
2017-12-29 10:20:00,87.99,88.08,87.6,87.86,36161.0,87.99,88.08,87.6,87.86,36161.0
2017-12-29 10:30:00,87.88,88.62,87.86,88.2,28259.0,87.88,88.62,87.86,88.2,28259.0
2017-12-29 10:40:00,88.38,88.39,87.05,87.26,27686.0,88.38,88.39,87.05,87.26,27686.0
2017-12-29 10:50:00,87.3,87.97,87.29,87.78,20320.0,87.3,87.97,87.29,87.78,20320.0
2017-12-29 11:00:00,87.73,87.95,87.42,87.95,13808.0,87.73,87.95,87.42,87.95,13808.0
2017-12-29 11:10:00,87.95,88.11,87.5,87.73,25745.0,87.95,88.11,87.5,87.73,25745.0
2017-12-29 11:20:00,87.73,87.85,87.52,87.76,22240.0,87.73,87.85,87.52,87.76,22240.0
2017-12-29 11:30:00,87.78,88.08,87.76,88.02,7251.0,87.78,88.08,87.76,88.02,7251.0
2017-12-29 11:40:00,88.05,88.25,87.77,88.19,5757.0,88.05,88.25,87.77,88.19,5757.0
2017-12-29 11:50:00,88.08,88.25,88.07,88.2,2603.0,88.08,88.25,88.07,88.2,2603.0
2017-12-29 12:00:00,88.18,88.48,88.18,88.39,4341.0,88.18,88.48,88.18,88.39,4341.0
2017-12-29 12:10:00,88.42,88.57,88.07,88.07,18429.0,88.42,88.57,88.07,88.07,18429.0
2017-12-29 12:20:00,88.18,88.23,88.01,88.13,3462.0,88.18,88.23,88.01,88.13,3462.0
2017-12-29 12:30:00,88.24,88.5,88.01,88.26,34418.0,88.24,88.5,88.01,88.26,34418.0
2017-12-29 12:40:00,88.11,88.2,88.09,88.09,3290.0,88.11,88.2,88.09,88.09,3290.0
2017-12-29 12:50:00,88.06,88.06,87.52,87.54,13911.0,88.06,88.06,87.52,87.54,13911.0
2017-12-29 13:00:00,87.64,87.67,87.32,87.55,12009.0,87.64,87.67,87.32,87.55,12009.0
2017-12-29 13:10:00,87.59,87.6,87.35,87.4,4017.0,87.59,87.6,87.35,87.4,4017.0
2017-12-29 13:20:00,87.44,87.78,87.44,87.76,7708.0,87.44,87.78,87.44,87.76,7708.0
2017-12-29 13:30:00,87.72,87.77,87.56,87.56,4502.0,87.72,87.77,87.56,87.56,4502.0
2017-12-29 13:40:00,87.58,87.63,87.46,87.46,3478.0,87.58,87.63,87.46,87.46,3478.0
2017-12-29 13:50:00,87.54,87.54,87.03,87.24,16112.0,87.54,87.54,87.03,87.24,16112.0
2017-12-29 14:00:00,87.26,87.62,87.15,87.23,9634.0,87.26,87.62,87.15,87.23,9634.0
2017-12-29 14:10:00,87.16,87.24,87.0,87.24,8364.0,87.16,87.24,87.0,87.24,8364.0
2017-12-29 14:20:00,87.24,87.35,87.18,87.35,7708.0,87.24,87.35,87.18,87.35,7708.0
2017-12-29 14:30:00,87.31,87.31,87.1,87.15,4221.0,87.31,87.31,87.1,87.15,4221.0
2017-12-29 14:40:00,87.16,87.26,87.1,87.11,6584.0,87.16,87.26,87.1,87.11,6584.0
2017-12-29 14:50:00,87.16,87.21,86.78,86.8,25707.0,87.16,87.21,86.78,86.8,25707.0
2017-12-29 15:00:00,86.76,86.78,86.5,86.66,14650.0,86.76,86.78,86.5,86.66,14650.0
2017-12-29 15:10:00,86.67,86.81,86.54,86.57,12742.0,86.67,86.81,86.54,86.57,12742.0
2017-12-29 15:20:00,86.58,86.65,86.33,86.44,11697.0,86.58,86.65,86.33,86.44,11697.0
2017-12-29 15:30:00,86.39,86.44,86.26,86.29,22893.0,86.39,86.44,86.26,86.29,22893.0
2017-12-29 15:40:00,86.3,86.34,86.03,86.03,35675.0,86.3,86.34,86.03,86.03,35675.0
2017-12-29 15:50:00,86.01,86.24,85.59,86.18,133647.0,86.01,86.24,85.59,86.18,133647.0
2018-01-02 09:30:00,86.64,87.3,86.31,86.75,21805.0,86.64,87.3,86.31,86.75,21805.0
2018-01-02 09:40:00,86.92,87.13,86.2,86.2,19757.0,86.92,87.13,86.2,86.2,19757.0
2018-01-02 09:50:00,86.13,86.27,85.5,86.27,12609.0,86.13,86.27,85.5,86.27,12609.0
2018-01-02 10:00:00,86.39,86.7,86.22,86.55,33984.0,86.39,86.7,86.22,86.55,33984.0
2018-01-02 10:10:00,86.42,86.63,86.12,86.12,9650.0,86.42,86.63,86.12,86.12,9650.0
2018-01-02 10:20:00,86.34,86.95,86.34,86.84,17343.0,86.34,86.95,86.34,86.84,17343.0
2018-01-02 10:30:00,86.78,86.78,86.38,86.52,33318.0,86.78,86.78,86.38,86.52,33318.0
2018-01-02 10:40:00,86.45,86.99,86.28,86.8,26512.0,86.45,86.99,86.28,86.8,26512.0
2018-01-02 10:50:00,86.84,87.67,86.83,87.65,15655.0,86.84,87.67,86.83,87.65,15655.0
2018-01-02 11:00:00,87.66,88.39,87.65,88.23,24469.0,87.66,88.39,87.65,88.23,24469.0
2018-01-02 11:10:00,88.22,88.48,88.09,88.26,10180.0,88.22,88.48,88.09,88.26,10180.0
2018-01-02 11:20:00,88.26,88.3,87.98,88.05,13320.0,88.26,88.3,87.98,88.05,13320.0
2018-01-02 11:30:00,88.03,88.25,87.94,87.98,44778.0,88.03,88.25,87.94,87.98,44778.0
2018-01-02 11:40:00,88.07,88.09,87.9,87.95,20062.0,88.07,88.09,87.9,87.95,20062.0
2018-01-02 11:50:00,87.97,88.04,87.74,88.0,10398.0,87.97,88.04,87.74,88.0,10398.0
2018-01-02 12:00:00,88.0,88.46,87.87,88.31,27577.0,88.0,88.46,87.87,88.31,27577.0
2018-01-02 12:10:00,88.4,88.45,87.93,87.93,15683.0,88.4,88.45,87.93,87.93,15683.0
2018-01-02 12:20:00,87.89,88.25,87.77,88.01,39350.0,87.89,88.25,87.77,88.01,39350.0
2018-01-02 12:30:00,87.97,88.02,87.5,87.55,4820.0,87.97,88.02,87.5,87.55,4820.0
2018-01-02 12:40:00,87.55,87.7,87.14,87.49,39986.0,87.55,87.7,87.14,87.49,39986.0
2018-01-02 12:50:00,87.42,87.8,87.22,87.62,30269.0,87.42,87.8,87.22,87.62,30269.0
2018-01-02 13:00:00,87.64,87.97,87.61,87.97,3900.0,87.64,87.97,87.61,87.97,3900.0
2018-01-02 13:10:00,87.94,88.22,87.86,88.1,5953.0,87.94,88.22,87.86,88.1,5953.0
2018-01-02 13:20:00,88.11,88.12,87.82,87.95,5250.0,88.11,88.12,87.82,87.95,5250.0
2018-01-02 13:30:00,87.86,88.17,87.53,87.76,28604.0,87.86,88.17,87.53,87.76,28604.0
2018-01-02 13:40:00,87.74,87.79,87.46,87.79,4410.0,87.74,87.79,87.46,87.79,4410.0
2018-01-02 13:50:00,87.95,88.25,87.79,88.11,25777.0,87.95,88.25,87.79,88.11,25777.0
2018-01-02 14:00:00,88.12,88.47,88.12,88.41,16777.0,88.12,88.47,88.12,88.41,16777.0
2018-01-02 14:10:00,88.38,89.08,88.36,88.85,32396.0,88.38,89.08,88.36,88.85,32396.0
2018-01-02 14:20:00,88.98,89.25,88.83,88.99,47251.0,88.98,89.25,88.83,88.99,47251.0
2018-01-02 14:30:00,88.97,89.17,88.58,88.59,22763.0,88.97,89.17,88.58,88.59,22763.0
2018-01-02 14:40:00,88.47,88.71,88.4,88.66,11067.0,88.47,88.71,88.4,88.66,11067.0
2018-01-02 14:50:00,88.75,88.92,88.65,88.8,23934.0,88.75,88.92,88.65,88.8,23934.0
2018-01-02 15:00:00,88.79,89.28,88.74,89.28,10288.0,88.79,89.28,88.74,89.28,10288.0
2018-01-02 15:10:00,89.27,89.43,89.16,89.23,18174.0,89.27,89.43,89.16,89.23,18174.0
2018-01-02 15:20:00,89.2,89.42,89.11,89.42,10978.0,89.2,89.42,89.11,89.42,10978.0
2018-01-02 15:30:00,89.41,89.41,89.1,89.23,11700.0,89.41,89.41,89.1,89.23,11700.0
2018-01-02 15:40:00,89.26,89.48,89.21,89.35,26121.0,89.26,89.48,89.21,89.35,26121.0
2018-01-02 15:50:00,89.35,89.77,89.33,89.77,60200.0,89.35,89.77,89.33,89.77,60200.0
2018-01-03 09:30:00,89.64,90.71,89.11,89.27,19028.0,89.64,90.71,89.11,89.27,19028.0
2018-01-03 09:40:00,89.26,89.55,88.79,89.09,12747.0,89.26,89.55,88.79,89.09,12747.0
2018-01-03 09:50:00,89.09,89.64,88.79,89.3,21677.0,89.09,89.64,88.79,89.3,21677.0
2018-01-03 10:00:00,89.61,90.58,89.49,90.16,15134.0,89.61,90.58,89.49,90.16,15134.0
2018-01-03 10:10:00,90.13,90.56,90.13,90.46,14016.0,90.13,90.56,90.13,90.46,14016.0
2018-01-03 10:20:00,90.54,90.64,90.13,90.42,15780.0,90.54,90.64,90.13,90.42,15780.0
2018-01-03 10:30:00,90.32,90.75,90.19,90.3,12410.0,90.32,90.75,90.19,90.3,12410.0
2018-01-03 10:40:00,90.25,90.52,89.94,90.07,13609.0,90.25,90.52,89.94,90.07,13609.0
2018-01-03 10:50:00,90.05,90.68,90.0,90.62,14710.0,90.05,90.68,90.0,90.62,14710.0
2018-01-03 11:00:00,90.66,91.34,90.57,91.14,47345.0,90.66,91.34,90.57,91.14,47345.0
2018-01-03 11:10:00,91.26,91.26,90.62,90.78,30312.0,91.26,91.26,90.62,90.78,30312.0
2018-01-03 11:20:00,90.78,91.1,90.6,90.83,31789.0,90.78,91.1,90.6,90.83,31789.0
2018-01-03 11:30:00,90.72,90.85,90.31,90.38,21699.0,90.72,90.85,90.31,90.38,21699.0
2018-01-03 11:40:00,90.56,90.72,90.3,90.72,8703.0,90.56,90.72,90.3,90.72,8703.0
2018-01-03 11:50:00,90.72,90.72,90.26,90.41,4527.0,90.72,90.72,90.26,90.41,4527.0
2018-01-03 12:00:00,90.44,90.87,90.32,90.84,2404.0,90.44,90.87,90.32,90.84,2404.0
2018-01-03 12:10:00,90.71,90.76,90.44,90.49,20641.0,90.71,90.76,90.44,90.49,20641.0
2018-01-03 12:20:00,90.49,90.95,90.32,90.74,37378.0,90.49,90.95,90.32,90.74,37378.0
2018-01-03 12:30:00,90.75,90.93,90.64,90.84,8404.0,90.75,90.93,90.64,90.84,8404.0
2018-01-03 12:40:00,90.9,91.2,90.89,91.12,17159.0,90.9,91.2,90.89,91.12,17159.0
2018-01-03 12:50:00,91.13,91.21,90.85,90.86,21061.0,91.13,91.21,90.85,90.86,21061.0
2018-01-03 13:00:00,90.83,90.9,90.2,90.44,49326.0,90.83,90.9,90.2,90.44,49326.0
2018-01-03 13:10:00,90.45,90.7,90.38,90.7,4600.0,90.45,90.7,90.38,90.7,4600.0
2018-01-03 13:20:00,90.58,90.7,90.52,90.56,4304.0,90.58,90.7,90.52,90.56,4304.0
2018-01-03 13:30:00,90.61,90.83,90.59,90.83,26772.0,90.61,90.83,90.59,90.83,26772.0
2018-01-03 13:40:00,90.85,90.95,90.58,90.78,18748.0,90.85,90.95,90.58,90.78,18748.0
2018-01-03 13:50:00,90.78,90.88,90.66,90.88,6461.0,90.78,90.88,90.66,90.88,6461.0
2018-01-03 14:00:00,90.89,91.2,90.84,91.2,10692.0,90.89,91.2,90.84,91.2,10692.0
2018-01-03 14:10:00,91.16,91.73,91.15,91.72,27697.0,91.16,91.73,91.15,91.72,27697.0
2018-01-03 14:20:00,91.77,92.0,91.26,91.31,24847.0,91.77,92.0,91.26,91.31,24847.0
2018-01-03 14:30:00,91.25,91.56,91.14,91.47,40110.0,91.25,91.56,91.14,91.47,40110.0
2018-01-03 14:40:00,91.62,91.62,91.3,91.39,15102.0,91.62,91.62,91.3,91.39,15102.0
2018-01-03 14:50:00,91.3,91.77,91.08,91.62,28757.0,91.3,91.77,91.08,91.62,28757.0
2018-01-03 15:00:00,91.56,91.69,91.23,91.23,10289.0,91.56,91.69,91.23,91.23,10289.0
2018-01-03 15:10:00,91.38,91.52,91.03,91.03,18500.0,91.38,91.52,91.03,91.03,18500.0
2018-01-03 15:20:00,91.03,91.27,90.98,91.2,9950.0,91.03,91.27,90.98,91.2,9950.0
2018-01-03 15:30:00,91.2,91.53,91.19,91.41,21683.0,91.2,91.53,91.19,91.41,21683.0
2018-01-03 15:40:00,91.43,91.46,91.11,91.17,23079.0,91.43,91.46,91.11,91.17,23079.0
2018-01-03 15:50:00,91.27,91.45,91.02,91.31,60969.0,91.27,91.45,91.02,91.31,60969.0
2018-01-04 09:30:00,91.66,92.79,91.15,91.33,35284.0,91.66,92.79,91.15,91.33,35284.0
2018-01-04 09:40:00,91.13,91.61,90.06,90.16,48475.0,91.13,91.61,90.06,90.16,48475.0
2018-01-04 09:50:00,90.36,90.9,90.18,90.76,22590.0,90.36,90.9,90.18,90.76,22590.0
2018-01-04 10:00:00,90.75,90.88,90.14,90.64,30220.0,90.75,90.88,90.14,90.64,30220.0
2018-01-04 10:10:00,90.62,90.72,89.87,90.0,15205.0,90.62,90.72,89.87,90.0,15205.0
2018-01-04 10:20:00,90.0,90.49,89.9,90.49,40792.0,90.0,90.49,89.9,90.49,40792.0
2018-01-04 10:30:00,90.46,90.46,89.85,90.14,28951.0,90.46,90.46,89.85,90.14,28951.0
2018-01-04 10:40:00,90.14,90.15,89.41,89.42,21770.0,90.14,90.15,89.41,89.42,21770.0
2018-01-04 10:50:00,89.41,89.49,88.89,89.23,27175.0,89.41,89.49,88.89,89.23,27175.0
2018-01-04 11:00:00,89.26,89.33,89.1,89.19,16594.0,89.26,89.33,89.1,89.19,16594.0
2018-01-04 11:10:00,89.22,89.4,89.06,89.16,30415.0,89.22,89.4,89.06,89.16,30415.0
2018-01-04 11:20:00,89.13,89.19,88.55,88.93,43446.0,89.13,89.19,88.55,88.93,43446.0
2018-01-04 11:30:00,88.9,89.48,88.8,89.45,63470.0,88.9,89.48,88.8,89.45,63470.0
2018-01-04 11:40:00,89.39,89.6,89.17,89.32,50648.0,89.39,89.6,89.17,89.32,50648.0
2018-01-04 11:50:00,89.45,89.55,88.92,89.05,22111.0,89.45,89.55,88.92,89.05,22111.0
2018-01-04 12:00:00,89.1,89.96,89.09,89.94,8902.0,89.1,89.96,89.09,89.94,8902.0
2018-01-04 12:10:00,89.95,90.0,89.69,89.91,7800.0,89.95,90.0,89.69,89.91,7800.0
2018-01-04 12:20:00,89.81,89.81,89.5,89.67,8803.0,89.81,89.81,89.5,89.67,8803.0
2018-01-04 12:30:00,89.65,89.66,89.33,89.35,1300.0,89.65,89.66,89.33,89.35,1300.0
2018-01-04 12:40:00,89.56,89.84,89.41,89.79,6000.0,89.56,89.84,89.41,89.79,6000.0
2018-01-04 12:50:00,89.82,89.84,89.45,89.74,22293.0,89.82,89.84,89.45,89.74,22293.0
2018-01-04 13:00:00,89.81,89.83,89.41,89.67,12344.0,89.81,89.83,89.41,89.67,12344.0
2018-01-04 13:10:00,89.65,90.0,89.58,90.0,22716.0,89.65,90.0,89.58,90.0,22716.0
2018-01-04 13:20:00,89.97,90.04,89.69,90.04,22099.0,89.97,90.04,89.69,90.04,22099.0
2018-01-04 13:30:00,90.03,90.38,89.93,90.33,40182.0,90.03,90.38,89.93,90.33,40182.0
2018-01-04 13:40:00,90.34,90.63,90.25,90.63,10552.0,90.34,90.63,90.25,90.63,10552.0
2018-01-04 13:50:00,90.6,90.87,90.52,90.52,20984.0,90.6,90.87,90.52,90.52,20984.0
2018-01-04 14:00:00,90.57,90.63,89.84,90.08,31975.0,90.57,90.63,89.84,90.08,31975.0
2018-01-04 14:10:00,89.9,90.12,89.56,89.62,25713.0,89.9,90.12,89.56,89.62,25713.0
2018-01-04 14:20:00,89.54,89.88,89.43,89.6,8330.0,89.54,89.88,89.43,89.6,8330.0
2018-01-04 14:30:00,89.61,89.83,89.5,89.6,5417.0,89.61,89.83,89.5,89.6,5417.0
2018-01-04 14:40:00,89.64,89.64,89.33,89.39,4870.0,89.64,89.64,89.33,89.39,4870.0
2018-01-04 14:50:00,89.43,89.74,89.43,89.73,8497.0,89.43,89.74,89.43,89.73,8497.0
2018-01-04 15:00:00,89.73,90.0,89.73,89.84,19295.0,89.73,90.0,89.73,89.84,19295.0
2018-01-04 15:10:00,89.83,89.85,89.38,89.81,26995.0,89.83,89.85,89.38,89.81,26995.0
2018-01-04 15:20:00,89.87,89.99,89.73,89.85,22657.0,89.87,89.99,89.73,89.85,22657.0
2018-01-04 15:30:00,89.9,90.28,89.82,90.22,35082.0,89.9,90.28,89.82,90.22,35082.0
2018-01-04 15:40:00,90.24,90.25,89.85,89.96,32313.0,90.24,90.25,89.85,89.96,32313.0
2018-01-04 15:50:00,89.91,90.12,89.55,89.92,96902.0,89.91,90.12,89.55,89.92,96902.0
2018-01-05 09:30:00,90.77,90.77,89.89,90.47,8748.0,90.77,90.77,89.89,90.47,8748.0
2018-01-05 09:40:00,90.53,90.82,90.16,90.36,7969.0,90.53,90.82,90.16,90.36,7969.0
2018-01-05 09:50:00,90.19,90.39,90.01,90.33,5660.0,90.19,90.39,90.01,90.33,5660.0
2018-01-05 10:00:00,90.38,90.48,89.67,89.77,9961.0,90.38,90.48,89.67,89.77,9961.0
2018-01-05 10:10:00,89.8,89.8,89.37,89.37,15750.0,89.8,89.8,89.37,89.37,15750.0
2018-01-05 10:20:00,89.48,89.72,89.36,89.6,9155.0,89.48,89.72,89.36,89.6,9155.0
2018-01-05 10:30:00,89.68,90.29,89.68,90.25,15605.0,89.68,90.29,89.68,90.25,15605.0
2018-01-05 10:40:00,90.12,90.22,89.58,89.67,6940.0,90.12,90.22,89.58,89.67,6940.0
2018-01-05 10:50:00,89.71,90.0,89.49,90.0,9093.0,89.71,90.0,89.49,90.0,9093.0
2018-01-05 11:00:00,89.88,90.24,89.77,90.24,3518.0,89.88,90.24,89.77,90.24,3518.0
2018-01-05 11:10:00,90.11,90.12,89.72,89.72,6221.0,90.11,90.12,89.72,89.72,6221.0
2018-01-05 11:20:00,89.68,90.03,89.42,89.94,9480.0,89.68,90.03,89.42,89.94,9480.0
2018-01-05 11:30:00,89.94,90.19,89.88,89.93,6167.0,89.94,90.19,89.88,89.93,6167.0
2018-01-05 11:40:00,90.0,90.0,89.73,89.73,6080.0,90.0,90.0,89.73,89.73,6080.0
2018-01-05 11:50:00,89.69,90.71,89.69,90.57,14555.0,89.69,90.71,89.69,90.57,14555.0
2018-01-05 12:00:00,90.63,90.73,90.52,90.55,7121.0,90.63,90.73,90.52,90.55,7121.0
2018-01-05 12:10:00,90.55,90.55,90.35,90.52,2697.0,90.55,90.55,90.35,90.52,2697.0
2018-01-05 12:20:00,90.54,90.78,90.51,90.7,7727.0,90.54,90.78,90.51,90.7,7727.0
2018-01-05 12:30:00,90.71,90.71,90.32,90.42,8932.0,90.71,90.71,90.32,90.42,8932.0
2018-01-05 12:40:00,90.36,90.69,90.24,90.66,10247.0,90.36,90.69,90.24,90.66,10247.0
2018-01-05 12:50:00,90.6,90.73,90.45,90.69,3050.0,90.6,90.73,90.45,90.69,3050.0
2018-01-05 13:00:00,90.68,90.96,90.61,90.88,4055.0,90.68,90.96,90.61,90.88,4055.0
2018-01-05 13:10:00,90.86,91.29,90.86,91.25,10153.0,90.86,91.29,90.86,91.25,10153.0
2018-01-05 13:20:00,91.34,91.36,91.06,91.29,4258.0,91.34,91.36,91.06,91.29,4258.0
2018-01-05 13:30:00,91.31,91.72,91.25,91.6,38562.0,91.31,91.72,91.25,91.6,38562.0
2018-01-05 13:40:00,91.6,91.92,91.54,91.6,33460.0,91.6,91.92,91.54,91.6,33460.0
2018-01-05 13:50:00,91.61,92.64,91.61,92.14,99552.0,91.61,92.64,91.61,92.14,99552.0
2018-01-05 14:00:00,92.14,92.25,91.95,92.04,25504.0,92.14,92.25,91.95,92.04,25504.0
2018-01-05 14:10:00,92.02,92.32,91.7,92.31,29374.0,92.02,92.32,91.7,92.31,29374.0
2018-01-05 14:20:00,92.31,92.66,92.0,92.15,44406.0,92.31,92.66,92.0,92.15,44406.0
2018-01-05 14:30:00,92.12,92.64,92.12,92.59,19690.0,92.12,92.64,92.12,92.59,19690.0
2018-01-05 14:40:00,92.6,92.71,92.11,92.37,30800.0,92.6,92.71,92.11,92.37,30800.0
2018-01-05 14:50:00,92.32,92.5,92.11,92.27,21479.0,92.32,92.5,92.11,92.27,21479.0
2018-01-05 15:00:00,92.22,92.59,92.17,92.27,17370.0,92.22,92.59,92.17,92.27,17370.0
2018-01-05 15:10:00,92.34,92.65,92.26,92.65,31766.0,92.34,92.65,92.26,92.65,31766.0
2018-01-05 15:20:00,92.6,92.76,92.51,92.71,13285.0,92.6,92.76,92.51,92.71,13285.0
2018-01-05 15:30:00,92.75,92.75,92.55,92.68,8840.0,92.75,92.75,92.55,92.68,8840.0
2018-01-05 15:40:00,92.7,92.82,92.53,92.82,34089.0,92.7,92.82,92.53,92.82,34089.0
2018-01-05 15:50:00,92.82,93.13,92.79,92.99,99444.0,92.82,93.13,92.79,92.99,99444.0
2018-01-08 09:30:00,92.61,93.0,91.54,93.0,13045.0,92.61,93.0,91.54,93.0,13045.0
2018-01-08 09:40:00,92.98,93.49,92.9,92.97,8579.0,92.98,93.49,92.9,92.97,8579.0
2018-01-08 09:50:00,93.05,93.35,92.86,93.34,15174.0,93.05,93.35,92.86,93.34,15174.0
2018-01-08 10:00:00,93.32,93.32,93.0,93.07,25612.0,93.32,93.32,93.0,93.07,25612.0
2018-01-08 10:10:00,93.0,93.38,93.0,93.26,14597.0,93.0,93.38,93.0,93.26,14597.0
2018-01-08 10:20:00,93.26,93.26,93.09,93.15,2280.0,93.26,93.26,93.09,93.15,2280.0
2018-01-08 10:30:00,93.15,93.44,93.11,93.4,19536.0,93.15,93.44,93.11,93.4,19536.0
2018-01-08 10:40:00,93.35,93.45,93.23,93.4,19022.0,93.35,93.45,93.23,93.4,19022.0
2018-01-08 10:50:00,93.39,93.95,93.35,93.77,9597.0,93.39,93.95,93.35,93.77,9597.0
2018-01-08 11:00:00,93.76,93.9,93.61,93.9,12351.0,93.76,93.9,93.61,93.9,12351.0
2018-01-08 11:10:00,93.76,93.93,93.38,93.64,7850.0,93.76,93.93,93.38,93.64,7850.0
2018-01-08 11:20:00,93.64,93.8,93.54,93.68,7310.0,93.64,93.8,93.54,93.68,7310.0
2018-01-08 11:30:00,93.6,93.77,93.44,93.5,17940.0,93.6,93.77,93.44,93.5,17940.0
2018-01-08 11:40:00,93.53,93.77,93.53,93.64,5395.0,93.53,93.77,93.53,93.64,5395.0
2018-01-08 11:50:00,93.76,93.81,93.42,93.53,6187.0,93.76,93.81,93.42,93.53,6187.0
2018-01-08 12:00:00,93.5,93.74,93.5,93.62,8090.0,93.5,93.74,93.5,93.62,8090.0
2018-01-08 12:10:00,93.55,93.69,93.45,93.45,3443.0,93.55,93.69,93.45,93.45,3443.0
2018-01-08 12:20:00,93.62,93.84,93.56,93.79,4860.0,93.62,93.84,93.56,93.79,4860.0
2018-01-08 12:30:00,93.67,93.76,93.62,93.63,2220.0,93.67,93.76,93.62,93.63,2220.0
2018-01-08 12:40:00,93.67,93.69,93.45,93.59,7241.0,93.67,93.69,93.45,93.59,7241.0
2018-01-08 12:50:00,93.56,93.87,93.51,93.73,2906.0,93.56,93.87,93.51,93.73,2906.0
2018-01-08 13:00:00,93.66,93.75,93.58,93.74,8064.0,93.66,93.75,93.58,93.74,8064.0
2018-01-08 13:10:00,93.74,93.93,93.65,93.65,6425.0,93.74,93.93,93.65,93.65,6425.0
2018-01-08 13:20:00,93.77,93.84,93.74,93.84,1600.0,93.77,93.84,93.74,93.84,1600.0
2018-01-08 13:30:00,93.85,93.85,93.65,93.73,1600.0,93.85,93.85,93.65,93.73,1600.0
2018-01-08 13:40:00,93.73,94.0,93.63,93.87,5800.0,93.73,94.0,93.63,93.87,5800.0
2018-01-08 13:50:00,93.93,94.3,93.88,94.3,7010.0,93.93,94.3,93.88,94.3,7010.0
2018-01-08 14:00:00,94.28,94.43,94.23,94.34,10640.0,94.28,94.43,94.23,94.34,10640.0
2018-01-08 14:10:00,94.42,94.57,94.3,94.3,16366.0,94.42,94.57,94.3,94.3,16366.0
2018-01-08 14:20:00,94.3,94.59,94.3,94.5,12196.0,94.3,94.59,94.3,94.5,12196.0
2018-01-08 14:30:00,94.51,94.61,94.42,94.52,8360.0,94.51,94.61,94.42,94.52,8360.0
2018-01-08 14:40:00,94.38,94.5,94.3,94.37,8969.0,94.38,94.5,94.3,94.37,8969.0
2018-01-08 14:50:00,94.39,94.48,94.23,94.25,5500.0,94.39,94.48,94.23,94.25,5500.0
2018-01-08 15:00:00,94.17,94.22,94.0,94.12,7666.0,94.17,94.22,94.0,94.12,7666.0
2018-01-08 15:10:00,94.11,94.13,93.73,93.75,7140.0,94.11,94.13,93.73,93.75,7140.0
2018-01-08 15:20:00,93.76,93.76,93.42,93.65,15930.0,93.76,93.76,93.42,93.65,15930.0
2018-01-08 15:30:00,93.65,93.9,93.6,93.9,11977.0,93.65,93.9,93.6,93.9,11977.0
2018-01-08 15:40:00,93.8,94.12,93.76,94.02,20053.0,93.8,94.12,93.76,94.02,20053.0
2018-01-08 15:50:00,94.07,94.55,94.02,94.37,103340.0,94.07,94.55,94.02,94.37,103340.0
2018-01-09 09:30:00,94.16,95.12,94.16,94.6,13059.0,94.16,95.12,94.16,94.6,13059.0
2018-01-09 09:40:00,94.66,94.84,94.06,94.24,11968.0,94.66,94.84,94.06,94.24,11968.0
2018-01-09 09:50:00,94.11,94.98,94.02,94.85,15854.0,94.11,94.98,94.02,94.85,15854.0
2018-01-09 10:00:00,94.85,95.07,94.75,94.98,19687.0,94.85,95.07,94.75,94.98,19687.0
2018-01-09 10:10:00,95.0,95.14,94.84,95.13,20081.0,95.0,95.14,94.84,95.13,20081.0
2018-01-09 10:20:00,95.13,95.21,94.94,95.08,10607.0,95.13,95.21,94.94,95.08,10607.0
2018-01-09 10:30:00,95.0,95.05,94.93,94.98,16440.0,95.0,95.05,94.93,94.98,16440.0
2018-01-09 10:40:00,95.06,95.11,94.95,95.01,8060.0,95.06,95.11,94.95,95.01,8060.0
2018-01-09 10:50:00,95.04,95.09,94.81,95.09,24639.0,95.04,95.09,94.81,95.09,24639.0
2018-01-09 11:00:00,95.09,95.09,94.8,94.86,22764.0,95.09,95.09,94.8,94.86,22764.0
2018-01-09 11:10:00,94.86,95.01,94.77,94.83,5255.0,94.86,95.01,94.77,94.83,5255.0
2018-01-09 11:20:00,94.81,95.0,94.59,94.84,20821.0,94.81,95.0,94.59,94.84,20821.0
2018-01-09 11:30:00,94.87,95.03,94.67,94.87,13262.0,94.87,95.03,94.67,94.87,13262.0
2018-01-09 11:40:00,94.83,94.95,94.58,94.75,14211.0,94.83,94.95,94.58,94.75,14211.0
2018-01-09 11:50:00,94.73,94.89,94.68,94.69,7111.0,94.73,94.89,94.68,94.69,7111.0
2018-01-09 12:00:00,94.59,94.8,94.56,94.76,9122.0,94.59,94.8,94.56,94.76,9122.0
2018-01-09 12:10:00,94.65,94.8,94.55,94.77,6386.0,94.65,94.8,94.55,94.77,6386.0
2018-01-09 12:20:00,94.72,94.8,94.68,94.8,4676.0,94.72,94.8,94.68,94.8,4676.0
2018-01-09 12:30:00,94.8,95.09,94.8,95.09,7341.0,94.8,95.09,94.8,95.09,7341.0
2018-01-09 12:40:00,95.1,95.1,95.0,95.09,5445.0,95.1,95.1,95.0,95.09,5445.0
2018-01-09 12:50:00,95.0,95.13,95.0,95.07,4650.0,95.0,95.13,95.0,95.07,4650.0
2018-01-09 13:00:00,95.13,95.13,95.0,95.12,4100.0,95.13,95.13,95.0,95.12,4100.0
2018-01-09 13:10:00,95.15,95.15,95.0,95.03,3954.0,95.15,95.15,95.0,95.03,3954.0
2018-01-09 13:20:00,95.0,95.5,95.0,95.31,24574.0,95.0,95.5,95.0,95.31,24574.0
2018-01-09 13:30:00,95.32,95.5,95.24,95.32,4789.0,95.32,95.5,95.24,95.32,4789.0
2018-01-09 13:40:00,95.32,95.43,95.25,95.28,4000.0,95.32,95.43,95.25,95.28,4000.0
2018-01-09 13:50:00,95.15,95.2,94.93,95.12,5300.0,95.15,95.2,94.93,95.12,5300.0
2018-01-09 14:00:00,95.12,95.21,94.88,95.21,6056.0,95.12,95.21,94.88,95.21,6056.0
2018-01-09 14:10:00,95.15,95.17,94.95,94.95,2237.0,95.15,95.17,94.95,94.95,2237.0
2018-01-09 14:20:00,94.94,94.99,94.73,94.74,3498.0,94.94,94.99,94.73,94.74,3498.0
2018-01-09 14:30:00,94.72,95.17,94.67,95.12,10456.0,94.72,95.17,94.67,95.12,10456.0
2018-01-09 14:40:00,95.05,95.2,95.0,95.18,11012.0,95.05,95.2,95.0,95.18,11012.0
2018-01-09 14:50:00,95.16,95.3,94.71,95.02,14844.0,95.16,95.3,94.71,95.02,14844.0
2018-01-09 15:00:00,95.0,95.14,94.92,95.07,7158.0,95.0,95.14,94.92,95.07,7158.0
2018-01-09 15:10:00,95.06,95.1,94.85,94.88,8985.0,95.06,95.1,94.85,94.88,8985.0
2018-01-09 15:20:00,94.87,94.98,94.69,94.82,12783.0,94.87,94.98,94.69,94.82,12783.0
2018-01-09 15:30:00,94.76,95.14,94.69,95.04,19616.0,94.76,95.14,94.69,95.04,19616.0
2018-01-09 15:40:00,95.04,95.48,94.95,95.39,50485.0,95.04,95.48,94.95,95.39,50485.0
2018-01-09 15:50:00,95.35,95.77,95.11,95.21,56654.0,95.35,95.77,95.11,95.21,56654.0
2018-01-10 09:30:00,94.55,95.0,93.27,93.9,58289.0,94.55,95.0,93.27,93.9,58289.0
2018-01-10 09:40:00,93.9,94.08,92.58,93.22,32418.0,93.9,94.08,92.58,93.22,32418.0
2018-01-10 09:50:00,93.19,93.19,91.76,92.97,33688.0,93.19,93.19,91.76,92.97,33688.0
2018-01-10 10:00:00,92.76,92.84,92.25,92.5,7055.0,92.76,92.84,92.25,92.5,7055.0
2018-01-10 10:10:00,92.7,92.7,92.32,92.63,7598.0,92.7,92.7,92.32,92.63,7598.0
2018-01-10 10:20:00,92.68,92.73,91.4,91.5,14328.0,92.68,92.73,91.4,91.5,14328.0
2018-01-10 10:30:00,91.49,92.13,91.43,91.43,14135.0,91.49,92.13,91.43,91.43,14135.0
2018-01-10 10:40:00,91.44,91.69,91.04,91.6,43941.0,91.44,91.69,91.04,91.6,43941.0
2018-01-10 10:50:00,91.64,92.18,91.59,92.17,11068.0,91.64,92.18,91.59,92.17,11068.0
2018-01-10 11:00:00,92.16,93.23,92.16,92.91,22463.0,92.16,93.23,92.16,92.91,22463.0
2018-01-10 11:10:00,93.0,93.27,92.47,92.47,18901.0,93.0,93.27,92.47,92.47,18901.0
2018-01-10 11:20:00,92.57,92.79,92.42,92.5,17961.0,92.57,92.79,92.42,92.5,17961.0
2018-01-10 11:30:00,92.54,92.67,92.42,92.5,9822.0,92.54,92.67,92.42,92.5,9822.0
2018-01-10 11:40:00,92.55,92.73,92.45,92.59,11423.0,92.55,92.73,92.45,92.59,11423.0
2018-01-10 11:50:00,92.56,93.15,92.54,92.86,49947.0,92.56,93.15,92.54,92.86,49947.0
2018-01-10 12:00:00,92.85,92.86,92.22,92.31,25904.0,92.85,92.86,92.22,92.31,25904.0
2018-01-10 12:10:00,92.32,92.54,92.15,92.15,11190.0,92.32,92.54,92.15,92.15,11190.0
2018-01-10 12:20:00,92.29,92.37,92.17,92.25,11914.0,92.29,92.37,92.17,92.25,11914.0
2018-01-10 12:30:00,92.28,92.55,92.27,92.5,4765.0,92.28,92.55,92.27,92.5,4765.0
2018-01-10 12:40:00,92.5,92.57,92.43,92.5,8064.0,92.5,92.57,92.43,92.5,8064.0
2018-01-10 12:50:00,92.48,92.67,92.43,92.55,7480.0,92.48,92.67,92.43,92.55,7480.0
2018-01-10 13:00:00,92.56,92.58,92.46,92.57,6287.0,92.56,92.58,92.46,92.57,6287.0
2018-01-10 13:10:00,92.53,92.58,92.46,92.5,6240.0,92.53,92.58,92.46,92.5,6240.0
2018-01-10 13:20:00,92.43,92.6,92.43,92.59,21221.0,92.43,92.6,92.43,92.59,21221.0
2018-01-10 13:30:00,92.6,92.66,92.51,92.51,5550.0,92.6,92.66,92.51,92.51,5550.0
2018-01-10 13:40:00,92.6,92.65,92.53,92.59,16871.0,92.6,92.65,92.53,92.59,16871.0
2018-01-10 13:50:00,92.66,92.67,92.45,92.55,34812.0,92.66,92.67,92.45,92.55,34812.0
2018-01-10 14:00:00,92.49,92.49,91.75,91.79,17674.0,92.49,92.49,91.75,91.79,17674.0
2018-01-10 14:10:00,91.75,91.88,91.35,91.81,32796.0,91.75,91.88,91.35,91.81,32796.0
2018-01-10 14:20:00,91.81,91.9,91.66,91.71,27731.0,91.81,91.9,91.66,91.71,27731.0
2018-01-10 14:30:00,91.84,91.87,91.38,91.39,11596.0,91.84,91.87,91.38,91.39,11596.0
2018-01-10 14:40:00,91.34,91.87,91.25,91.87,11509.0,91.34,91.87,91.25,91.87,11509.0
2018-01-10 14:50:00,91.92,91.92,91.44,91.56,10698.0,91.92,91.92,91.44,91.56,10698.0
2018-01-10 15:00:00,91.61,91.79,91.42,91.5,17826.0,91.61,91.79,91.42,91.5,17826.0
2018-01-10 15:10:00,91.45,91.5,91.0,91.08,16158.0,91.45,91.5,91.0,91.08,16158.0
2018-01-10 15:20:00,91.12,91.3,90.9,91.04,18164.0,91.12,91.3,90.9,91.04,18164.0
2018-01-10 15:30:00,91.0,91.07,90.79,90.95,28582.0,91.0,91.07,90.79,90.95,28582.0
2018-01-10 15:40:00,90.94,91.38,90.94,91.28,31580.0,90.94,91.38,90.94,91.28,31580.0
2018-01-10 15:50:00,91.29,91.49,91.09,91.47,98641.0,91.29,91.49,91.09,91.47,98641.0
2018-01-11 09:30:00,93.55,96.26,93.2,95.44,113414.0,93.55,96.26,93.2,95.44,113414.0
2018-01-11 09:40:00,95.61,96.53,95.36,96.11,78479.0,95.61,96.53,95.36,96.11,78479.0
2018-01-11 09:50:00,96.11,97.49,96.01,97.12,88819.0,96.11,97.49,96.01,97.12,88819.0
2018-01-11 10:00:00,97.0,98.26,97.0,98.19,68074.0,97.0,98.26,97.0,98.19,68074.0
2018-01-11 10:10:00,98.23,98.5,97.15,97.3,57952.0,98.23,98.5,97.15,97.3,57952.0
2018-01-11 10:20:00,97.27,97.41,96.31,96.6,56160.0,97.27,97.41,96.31,96.6,56160.0
2018-01-11 10:30:00,96.6,97.29,96.54,96.81,22522.0,96.6,97.29,96.54,96.81,22522.0
2018-01-11 10:40:00,96.82,97.25,96.74,97.0,20914.0,96.82,97.25,96.74,97.0,20914.0
2018-01-11 10:50:00,97.11,97.98,96.88,97.66,29954.0,97.11,97.98,96.88,97.66,29954.0
2018-01-11 11:00:00,97.53,97.9,97.01,97.49,16766.0,97.53,97.9,97.01,97.49,16766.0
2018-01-11 11:10:00,97.42,97.44,96.54,96.8,13152.0,97.42,97.44,96.54,96.8,13152.0
2018-01-11 11:20:00,96.76,96.9,95.7,95.7,26215.0,96.76,96.9,95.7,95.7,26215.0
2018-01-11 11:30:00,95.6,96.18,95.12,95.24,20893.0,95.6,96.18,95.12,95.24,20893.0
2018-01-11 11:40:00,95.18,95.38,94.91,95.36,17268.0,95.18,95.38,94.91,95.36,17268.0
2018-01-11 11:50:00,95.31,95.36,94.87,95.08,9469.0,95.31,95.36,94.87,95.08,9469.0
2018-01-11 12:00:00,95.11,95.54,94.92,95.49,11054.0,95.11,95.54,94.92,95.49,11054.0
2018-01-11 12:10:00,95.37,95.8,95.37,95.53,9457.0,95.37,95.8,95.37,95.53,9457.0
2018-01-11 12:20:00,95.44,95.65,95.15,95.64,6429.0,95.44,95.65,95.15,95.64,6429.0
2018-01-11 12:30:00,95.61,95.99,95.46,95.83,5672.0,95.61,95.99,95.46,95.83,5672.0
2018-01-11 12:40:00,95.84,96.0,95.61,95.61,4262.0,95.84,96.0,95.61,95.61,4262.0
2018-01-11 12:50:00,95.61,95.92,95.54,95.85,17238.0,95.61,95.92,95.54,95.85,17238.0
2018-01-11 13:00:00,95.82,96.18,95.7,95.93,36713.0,95.82,96.18,95.7,95.93,36713.0
2018-01-11 13:10:00,96.03,96.12,95.56,95.62,4985.0,96.03,96.12,95.56,95.62,4985.0
2018-01-11 13:20:00,95.75,96.2,95.7,96.06,7720.0,95.75,96.2,95.7,96.06,7720.0
2018-01-11 13:30:00,96.09,96.1,95.79,95.86,8582.0,96.09,96.1,95.79,95.86,8582.0
2018-01-11 13:40:00,95.99,96.03,95.86,95.97,4476.0,95.99,96.03,95.86,95.97,4476.0
2018-01-11 13:50:00,96.0,96.11,95.56,95.68,7906.0,96.0,96.11,95.56,95.68,7906.0
2018-01-11 14:00:00,95.74,95.92,95.64,95.72,7698.0,95.74,95.92,95.64,95.72,7698.0
2018-01-11 14:10:00,95.76,95.86,95.32,95.69,12191.0,95.76,95.86,95.32,95.69,12191.0
2018-01-11 14:20:00,95.73,95.92,95.64,95.7,10300.0,95.73,95.92,95.64,95.7,10300.0
2018-01-11 14:30:00,95.58,95.76,95.0,95.26,26886.0,95.58,95.76,95.0,95.26,26886.0
2018-01-11 14:40:00,95.26,95.48,95.0,95.0,11226.0,95.26,95.48,95.0,95.0,11226.0
2018-01-11 14:50:00,95.0,95.6,95.0,95.49,34211.0,95.0,95.6,95.0,95.49,34211.0
2018-01-11 15:00:00,95.4,95.74,95.21,95.5,42095.0,95.4,95.74,95.21,95.5,42095.0
2018-01-11 15:10:00,95.5,95.62,95.17,95.25,41467.0,95.5,95.62,95.17,95.25,41467.0
2018-01-11 15:20:00,95.41,95.48,95.05,95.13,12000.0,95.41,95.48,95.05,95.13,12000.0
2018-01-11 15:30:00,95.1,95.37,94.95,95.24,46743.0,95.1,95.37,94.95,95.24,46743.0
2018-01-11 15:40:00,95.17,95.29,94.98,95.18,23252.0,95.17,95.29,94.98,95.18,23252.0
2018-01-11 15:50:00,95.11,95.43,94.97,95.39,60728.0,95.11,95.43,94.97,95.39,60728.0
2018-01-12 09:30:00,95.36,96.28,94.47,95.62,11757.0,95.36,96.28,94.47,95.62,11757.0
2018-01-12 09:40:00,95.82,95.98,95.54,95.58,6949.0,95.82,95.98,95.54,95.58,6949.0
2018-01-12 09:50:00,95.36,95.63,94.64,95.11,44990.0,95.36,95.63,94.64,95.11,44990.0
2018-01-12 10:00:00,95.21,95.5,94.83,95.0,26042.0,95.21,95.5,94.83,95.0,26042.0
2018-01-12 10:10:00,94.97,95.3,94.78,94.88,40576.0,94.97,95.3,94.78,94.88,40576.0
2018-01-12 10:20:00,94.82,95.22,94.75,95.22,41422.0,94.82,95.22,94.75,95.22,41422.0
2018-01-12 10:30:00,95.22,95.36,94.91,94.95,26042.0,95.22,95.36,94.91,94.95,26042.0
2018-01-12 10:40:00,94.91,95.31,94.91,95.19,12140.0,94.91,95.31,94.91,95.19,12140.0
2018-01-12 10:50:00,95.23,95.6,95.19,95.31,20425.0,95.23,95.6,95.19,95.31,20425.0
2018-01-12 11:00:00,95.31,95.41,95.19,95.28,10467.0,95.31,95.41,95.19,95.28,10467.0
2018-01-12 11:10:00,95.26,95.57,95.2,95.54,15747.0,95.26,95.57,95.2,95.54,15747.0
2018-01-12 11:20:00,95.57,95.64,95.33,95.64,7120.0,95.57,95.64,95.33,95.64,7120.0
2018-01-12 11:30:00,95.57,95.66,95.24,95.46,7808.0,95.57,95.66,95.24,95.46,7808.0
2018-01-12 11:40:00,95.5,95.63,95.33,95.33,9915.0,95.5,95.63,95.33,95.33,9915.0
2018-01-12 11:50:00,95.36,95.55,95.36,95.36,2930.0,95.36,95.55,95.36,95.36,2930.0
2018-01-12 12:00:00,95.43,95.43,95.18,95.18,3991.0,95.43,95.43,95.18,95.18,3991.0
2018-01-12 12:10:00,95.15,95.29,95.09,95.29,3700.0,95.15,95.29,95.09,95.29,3700.0
2018-01-12 12:20:00,95.28,95.46,95.15,95.34,4124.0,95.28,95.46,95.15,95.34,4124.0
2018-01-12 12:30:00,95.32,95.37,95.05,95.23,18986.0,95.32,95.37,95.05,95.23,18986.0
2018-01-12 12:40:00,95.26,95.44,95.03,95.03,36251.0,95.26,95.44,95.03,95.03,36251.0
2018-01-12 12:50:00,95.03,95.03,94.68,94.77,11349.0,95.03,95.03,94.68,94.77,11349.0
2018-01-12 13:00:00,94.87,94.88,94.72,94.73,6140.0,94.87,94.88,94.72,94.73,6140.0
2018-01-12 13:10:00,94.68,94.77,94.42,94.42,5782.0,94.68,94.77,94.42,94.42,5782.0
2018-01-12 13:20:00,94.49,94.63,94.15,94.34,20286.0,94.49,94.63,94.15,94.34,20286.0
2018-01-12 13:30:00,94.38,94.42,94.16,94.42,8522.0,94.38,94.42,94.16,94.42,8522.0
2018-01-12 13:40:00,94.41,94.64,94.36,94.64,8401.0,94.41,94.64,94.36,94.64,8401.0
2018-01-12 13:50:00,94.63,94.78,94.51,94.73,8551.0,94.63,94.78,94.51,94.73,8551.0
2018-01-12 14:00:00,94.7,94.85,94.54,94.54,33932.0,94.7,94.85,94.54,94.54,33932.0
2018-01-12 14:10:00,94.67,94.72,94.61,94.67,3172.0,94.67,94.72,94.61,94.67,3172.0
2018-01-12 14:20:00,94.67,95.0,94.66,94.93,7338.0,94.67,95.0,94.66,94.93,7338.0
2018-01-12 14:30:00,94.96,95.54,94.96,95.53,10243.0,94.96,95.54,94.96,95.53,10243.0
2018-01-12 14:40:00,95.43,95.54,95.12,95.21,12491.0,95.43,95.54,95.12,95.21,12491.0
2018-01-12 14:50:00,95.26,95.64,95.24,95.61,15442.0,95.26,95.64,95.24,95.61,15442.0
2018-01-12 15:00:00,95.53,95.74,95.38,95.62,13449.0,95.53,95.74,95.38,95.62,13449.0
2018-01-12 15:10:00,95.57,95.57,95.17,95.21,11462.0,95.57,95.57,95.17,95.21,11462.0
2018-01-12 15:20:00,95.18,95.28,95.09,95.27,9753.0,95.18,95.28,95.09,95.27,9753.0
2018-01-12 15:30:00,95.25,95.71,95.22,95.67,17475.0,95.25,95.71,95.22,95.67,17475.0
2018-01-12 15:40:00,95.67,95.71,95.45,95.6,26482.0,95.67,95.71,95.45,95.6,26482.0
2018-01-12 15:50:00,95.6,95.89,95.6,95.87,59581.0,95.6,95.89,95.6,95.87,59581.0
2018-01-16 09:30:00,97.04,97.38,96.7,97.15,15524.0,97.04,97.38,96.7,97.15,15524.0
2018-01-16 09:40:00,97.16,97.16,96.46,96.47,11990.0,97.16,97.16,96.46,96.47,11990.0
2018-01-16 09:50:00,96.38,96.46,95.75,95.76,11705.0,96.38,96.46,95.75,95.76,11705.0
2018-01-16 10:00:00,95.75,96.48,95.66,96.38,40923.0,95.75,96.48,95.66,96.38,40923.0
2018-01-16 10:10:00,96.4,96.63,96.23,96.44,39048.0,96.4,96.63,96.23,96.44,39048.0
2018-01-16 10:20:00,96.45,96.69,96.08,96.31,66356.0,96.45,96.69,96.08,96.31,66356.0
2018-01-16 10:30:00,96.38,96.46,95.67,96.04,26649.0,96.38,96.46,95.67,96.04,26649.0
2018-01-16 10:40:00,96.1,96.47,95.86,95.92,16383.0,96.1,96.47,95.86,95.92,16383.0
2018-01-16 10:50:00,95.97,96.21,95.52,95.99,16793.0,95.97,96.21,95.52,95.99,16793.0
2018-01-16 11:00:00,96.03,96.23,95.81,95.91,26780.0,96.03,96.23,95.81,95.91,26780.0
2018-01-16 11:10:00,95.92,96.08,95.81,95.83,23945.0,95.92,96.08,95.81,95.83,23945.0
2018-01-16 11:20:00,95.89,96.17,95.74,95.97,39154.0,95.89,96.17,95.74,95.97,39154.0
2018-01-16 11:30:00,96.08,96.45,96.04,96.45,19580.0,96.08,96.45,96.04,96.45,19580.0
2018-01-16 11:40:00,96.44,96.69,96.25,96.47,10248.0,96.44,96.69,96.25,96.47,10248.0
2018-01-16 11:50:00,96.59,96.73,96.38,96.7,7150.0,96.59,96.73,96.38,96.7,7150.0
2018-01-16 12:00:00,96.65,96.65,96.22,96.44,12638.0,96.65,96.65,96.22,96.44,12638.0
2018-01-16 12:10:00,96.25,96.29,96.05,96.18,10061.0,96.25,96.29,96.05,96.18,10061.0
2018-01-16 12:20:00,96.13,96.13,95.65,95.87,8737.0,96.13,96.13,95.65,95.87,8737.0
2018-01-16 12:30:00,95.77,95.78,95.45,95.76,17356.0,95.77,95.78,95.45,95.76,17356.0
2018-01-16 12:40:00,95.79,95.83,95.2,95.3,26850.0,95.79,95.83,95.2,95.3,26850.0
2018-01-16 12:50:00,95.2,95.2,94.95,95.04,10305.0,95.2,95.2,94.95,95.04,10305.0
2018-01-16 13:00:00,95.11,95.42,95.01,95.37,21325.0,95.11,95.42,95.01,95.37,21325.0
2018-01-16 13:10:00,95.47,95.47,95.13,95.39,21374.0,95.47,95.47,95.13,95.39,21374.0
2018-01-16 13:20:00,95.33,95.43,95.2,95.36,33482.0,95.33,95.43,95.2,95.36,33482.0
2018-01-16 13:30:00,95.4,95.57,95.04,95.18,15497.0,95.4,95.57,95.04,95.18,15497.0
2018-01-16 13:40:00,95.2,95.38,95.01,95.1,33810.0,95.2,95.38,95.01,95.1,33810.0
2018-01-16 13:50:00,95.09,95.09,93.78,93.89,67570.0,95.09,95.09,93.78,93.89,67570.0
2018-01-16 14:00:00,93.82,93.89,92.92,93.04,58557.0,93.82,93.89,92.92,93.04,58557.0
2018-01-16 14:10:00,93.11,93.11,92.02,92.16,35596.0,93.11,93.11,92.02,92.16,35596.0
2018-01-16 14:20:00,92.2,92.47,92.14,92.47,18487.0,92.2,92.47,92.14,92.47,18487.0
2018-01-16 14:30:00,92.45,92.82,92.45,92.49,25290.0,92.45,92.82,92.45,92.49,25290.0
2018-01-16 14:40:00,92.55,92.55,91.72,91.86,37457.0,92.55,92.55,91.72,91.86,37457.0
2018-01-16 14:50:00,91.86,92.11,91.84,91.98,20594.0,91.86,92.11,91.84,91.98,20594.0
2018-01-16 15:00:00,91.95,92.97,91.93,92.96,25117.0,91.95,92.97,91.93,92.96,25117.0
2018-01-16 15:10:00,92.97,93.02,92.49,92.59,25360.0,92.97,93.02,92.49,92.59,25360.0
2018-01-16 15:20:00,92.63,92.81,92.54,92.78,15511.0,92.63,92.81,92.54,92.78,15511.0
2018-01-16 15:30:00,92.7,92.7,92.14,92.24,21674.0,92.7,92.7,92.14,92.24,21674.0
2018-01-16 15:40:00,92.14,92.63,91.95,92.54,30290.0,92.14,92.63,91.95,92.54,30290.0
2018-01-16 15:50:00,92.54,92.94,92.42,92.78,87777.0,92.54,92.94,92.42,92.78,87777.0
2018-01-17 09:30:00,93.47,94.64,93.01,94.64,21622.0,93.47,94.64,93.01,94.64,21622.0
2018-01-17 09:40:00,94.37,95.0,94.15,94.55,28305.0,94.37,95.0,94.15,94.55,28305.0
2018-01-17 09:50:00,94.55,94.79,94.08,94.33,22917.0,94.55,94.79,94.08,94.33,22917.0
2018-01-17 10:00:00,94.16,94.55,93.92,94.23,37493.0,94.16,94.55,93.92,94.23,37493.0
2018-01-17 10:10:00,94.13,94.32,94.03,94.04,12731.0,94.13,94.32,94.03,94.04,12731.0
2018-01-17 10:20:00,94.04,94.16,93.9,94.02,10800.0,94.04,94.16,93.9,94.02,10800.0
2018-01-17 10:30:00,94.11,94.28,93.9,94.28,15421.0,94.11,94.28,93.9,94.28,15421.0
2018-01-17 10:40:00,94.07,94.11,93.69,93.98,13200.0,94.07,94.11,93.69,93.98,13200.0
2018-01-17 10:50:00,93.86,94.04,93.72,93.9,28245.0,93.86,94.04,93.72,93.9,28245.0
2018-01-17 11:00:00,93.9,94.1,93.62,93.91,30645.0,93.9,94.1,93.62,93.91,30645.0
2018-01-17 11:10:00,93.86,94.11,93.8,94.0,6600.0,93.86,94.11,93.8,94.0,6600.0
2018-01-17 11:20:00,93.86,94.18,93.61,93.61,8728.0,93.86,94.18,93.61,93.61,8728.0
2018-01-17 11:30:00,93.83,94.03,93.62,93.94,21466.0,93.83,94.03,93.62,93.94,21466.0
2018-01-17 11:40:00,93.98,94.27,93.97,94.27,4800.0,93.98,94.27,93.97,94.27,4800.0
2018-01-17 11:50:00,94.26,94.5,94.04,94.04,7800.0,94.26,94.5,94.04,94.04,7800.0
2018-01-17 12:00:00,94.04,94.36,94.04,94.3,5700.0,94.04,94.36,94.04,94.3,5700.0
2018-01-17 12:10:00,94.35,94.55,94.04,94.55,5995.0,94.35,94.55,94.04,94.55,5995.0
2018-01-17 12:20:00,94.59,94.82,94.37,94.46,10666.0,94.59,94.82,94.37,94.46,10666.0
2018-01-17 12:30:00,94.39,94.46,94.13,94.43,6100.0,94.39,94.46,94.13,94.43,6100.0
2018-01-17 12:40:00,94.36,94.45,94.11,94.16,8905.0,94.36,94.45,94.11,94.16,8905.0
2018-01-17 12:50:00,94.07,94.13,93.94,94.1,4104.0,94.07,94.13,93.94,94.1,4104.0
2018-01-17 13:00:00,94.11,94.27,94.04,94.18,11100.0,94.11,94.27,94.04,94.18,11100.0
2018-01-17 13:10:00,94.22,94.27,94.15,94.21,4400.0,94.22,94.27,94.15,94.21,4400.0
2018-01-17 13:20:00,94.17,94.53,94.17,94.39,5005.0,94.17,94.53,94.17,94.39,5005.0
2018-01-17 13:30:00,94.39,94.53,94.3,94.53,7267.0,94.39,94.53,94.3,94.53,7267.0
2018-01-17 13:40:00,94.56,94.94,94.55,94.87,4339.0,94.56,94.94,94.55,94.87,4339.0
2018-01-17 13:50:00,94.94,95.35,94.92,95.17,14493.0,94.94,95.35,94.92,95.17,14493.0
2018-01-17 14:00:00,95.13,95.8,94.97,95.44,24660.0,95.13,95.8,94.97,95.44,24660.0
2018-01-17 14:10:00,95.44,95.55,95.35,95.52,14473.0,95.44,95.55,95.35,95.52,14473.0
2018-01-17 14:20:00,95.5,96.0,95.47,95.88,16336.0,95.5,96.0,95.47,95.88,16336.0
2018-01-17 14:30:00,95.88,96.24,95.86,96.23,20750.0,95.88,96.24,95.86,96.23,20750.0
2018-01-17 14:40:00,96.25,96.42,96.22,96.36,15749.0,96.25,96.42,96.22,96.36,15749.0
2018-01-17 14:50:00,96.37,96.39,95.96,95.97,22889.0,96.37,96.39,95.96,95.97,22889.0
2018-01-17 15:00:00,96.02,96.42,96.02,96.19,16567.0,96.02,96.42,96.02,96.19,16567.0
2018-01-17 15:10:00,96.2,96.51,96.01,96.51,22952.0,96.2,96.51,96.01,96.51,22952.0
2018-01-17 15:20:00,96.5,96.54,96.15,96.3,21736.0,96.5,96.54,96.15,96.3,21736.0
2018-01-17 15:30:00,96.29,96.29,95.74,95.77,18498.0,96.29,96.29,95.74,95.77,18498.0
2018-01-17 15:40:00,95.7,95.78,95.44,95.65,19350.0,95.7,95.78,95.44,95.65,19350.0
2018-01-17 15:50:00,95.64,95.68,95.13,95.39,46348.0,95.64,95.68,95.13,95.39,46348.0
2018-01-18 09:30:00,95.28,95.28,94.83,95.0,7382.0,95.28,95.28,94.83,95.0,7382.0
2018-01-18 09:40:00,94.93,95.01,93.91,94.4,11236.0,94.93,95.01,93.91,94.4,11236.0
2018-01-18 09:50:00,94.39,95.07,94.39,95.02,3140.0,94.39,95.07,94.39,95.02,3140.0
2018-01-18 10:00:00,94.84,94.84,94.62,94.62,700.0,94.84,94.84,94.62,94.62,700.0
2018-01-18 10:10:00,94.41,94.42,94.05,94.34,7290.0,94.41,94.42,94.05,94.34,7290.0
2018-01-18 10:20:00,94.43,94.43,93.94,93.95,10972.0,94.43,94.43,93.94,93.95,10972.0
2018-01-18 10:30:00,94.23,94.51,94.17,94.45,7499.0,94.23,94.51,94.17,94.45,7499.0
2018-01-18 10:40:00,94.37,94.69,94.37,94.55,8119.0,94.37,94.69,94.37,94.55,8119.0
2018-01-18 10:50:00,94.53,94.79,94.4,94.63,11537.0,94.53,94.79,94.4,94.63,11537.0
2018-01-18 11:00:00,94.5,95.24,94.49,95.1,9619.0,94.5,95.24,94.49,95.1,9619.0
2018-01-18 11:10:00,95.23,95.88,95.22,95.73,30816.0,95.23,95.88,95.22,95.73,30816.0
2018-01-18 11:20:00,95.83,95.86,94.96,95.04,8672.0,95.83,95.86,94.96,95.04,8672.0
2018-01-18 11:30:00,95.24,95.68,95.17,95.39,4880.0,95.24,95.68,95.17,95.39,4880.0
2018-01-18 11:40:00,95.45,95.45,95.23,95.33,2700.0,95.45,95.45,95.23,95.33,2700.0
2018-01-18 11:50:00,95.46,95.74,95.4,95.63,5034.0,95.46,95.74,95.4,95.63,5034.0
2018-01-18 12:00:00,95.66,96.07,95.66,95.97,3300.0,95.66,96.07,95.66,95.97,3300.0
2018-01-18 12:10:00,96.07,96.19,96.03,96.18,2451.0,96.07,96.19,96.03,96.18,2451.0
2018-01-18 12:20:00,96.19,96.49,96.16,96.48,6347.0,96.19,96.49,96.16,96.48,6347.0
2018-01-18 12:30:00,96.49,96.81,96.39,96.68,10063.0,96.49,96.81,96.39,96.68,10063.0
2018-01-18 12:40:00,96.71,97.15,96.57,97.11,17894.0,96.71,97.15,96.57,97.11,17894.0
2018-01-18 12:50:00,97.01,97.23,96.96,97.06,12829.0,97.01,97.23,96.96,97.06,12829.0
2018-01-18 13:00:00,97.1,97.83,96.98,97.68,27354.0,97.1,97.83,96.98,97.68,27354.0
2018-01-18 13:10:00,97.41,97.75,97.41,97.54,8606.0,97.41,97.75,97.41,97.54,8606.0
2018-01-18 13:20:00,97.45,97.48,97.09,97.25,14053.0,97.45,97.48,97.09,97.25,14053.0
2018-01-18 13:30:00,97.16,97.35,97.16,97.29,3406.0,97.16,97.35,97.16,97.29,3406.0
2018-01-18 13:40:00,97.37,97.63,97.36,97.61,10476.0,97.37,97.63,97.36,97.61,10476.0
2018-01-18 13:50:00,97.61,97.77,97.5,97.5,8277.0,97.61,97.77,97.5,97.5,8277.0
2018-01-18 14:00:00,97.37,97.6,97.18,97.2,6955.0,97.37,97.6,97.18,97.2,6955.0
2018-01-18 14:10:00,97.36,97.46,97.2,97.34,4300.0,97.36,97.46,97.2,97.34,4300.0
2018-01-18 14:20:00,97.34,97.58,97.33,97.49,5096.0,97.34,97.58,97.33,97.49,5096.0
2018-01-18 14:30:00,97.51,97.6,97.3,97.42,8496.0,97.51,97.6,97.3,97.42,8496.0
2018-01-18 14:40:00,97.44,97.49,97.33,97.33,7295.0,97.44,97.49,97.33,97.33,7295.0
2018-01-18 14:50:00,97.27,97.48,97.27,97.38,4036.0,97.27,97.48,97.27,97.38,4036.0
2018-01-18 15:00:00,97.38,97.58,97.33,97.46,10143.0,97.38,97.58,97.33,97.46,10143.0
2018-01-18 15:10:00,97.33,97.54,97.27,97.41,10040.0,97.33,97.54,97.27,97.41,10040.0
2018-01-18 15:20:00,97.39,97.52,96.66,96.84,15488.0,97.39,97.52,96.66,96.84,15488.0
2018-01-18 15:30:00,96.77,96.84,96.46,96.63,15166.0,96.77,96.84,96.46,96.63,15166.0
2018-01-18 15:40:00,96.6,96.69,96.24,96.36,12545.0,96.6,96.69,96.24,96.36,12545.0
2018-01-18 15:50:00,96.4,96.7,96.35,96.6,36317.0,96.4,96.7,96.35,96.6,36317.0
2018-01-19 09:30:00,96.39,97.49,96.12,96.2,45772.0,96.39,97.49,96.12,96.2,45772.0
2018-01-19 09:40:00,96.21,97.37,96.21,97.2,12764.0,96.21,97.37,96.21,97.2,12764.0
2018-01-19 09:50:00,97.34,98.53,97.12,98.52,43971.0,97.34,98.53,97.12,98.52,43971.0
2018-01-19 10:00:00,98.39,98.47,97.78,98.27,20703.0,98.39,98.47,97.78,98.27,20703.0
2018-01-19 10:10:00,98.34,98.5,98.17,98.38,14032.0,98.34,98.5,98.17,98.38,14032.0
2018-01-19 10:20:00,98.25,98.48,98.18,98.46,12734.0,98.25,98.48,98.18,98.46,12734.0
2018-01-19 10:30:00,98.47,99.66,98.44,99.61,67749.0,98.47,99.66,98.44,99.61,67749.0
2018-01-19 10:40:00,99.56,99.56,99.23,99.28,14542.0,99.56,99.56,99.23,99.28,14542.0
2018-01-19 10:50:00,99.25,99.3,98.85,99.03,20333.0,99.25,99.3,98.85,99.03,20333.0
2018-01-19 11:00:00,99.07,99.07,98.36,98.36,6467.0,99.07,99.07,98.36,98.36,6467.0
2018-01-19 11:10:00,98.35,98.74,98.35,98.72,13832.0,98.35,98.74,98.35,98.72,13832.0
2018-01-19 11:20:00,98.81,98.87,98.59,98.83,8099.0,98.81,98.87,98.59,98.83,8099.0
2018-01-19 11:30:00,98.88,99.02,98.75,98.88,10355.0,98.88,99.02,98.75,98.88,10355.0
2018-01-19 11:40:00,98.92,99.0,98.42,98.42,9093.0,98.92,99.0,98.42,98.42,9093.0
2018-01-19 11:50:00,98.39,98.69,98.39,98.6,4631.0,98.39,98.69,98.39,98.6,4631.0
2018-01-19 12:00:00,98.68,98.76,98.37,98.37,2580.0,98.68,98.76,98.37,98.37,2580.0
2018-01-19 12:10:00,98.51,98.55,98.33,98.46,4533.0,98.51,98.55,98.33,98.46,4533.0
2018-01-19 12:20:00,98.45,98.63,98.28,98.37,55133.0,98.45,98.63,98.28,98.37,55133.0
2018-01-19 12:30:00,98.47,98.5,98.17,98.44,5815.0,98.47,98.5,98.17,98.44,5815.0
2018-01-19 12:40:00,98.44,98.44,98.26,98.41,3814.0,98.44,98.44,98.26,98.41,3814.0
2018-01-19 12:50:00,98.41,98.5,98.35,98.47,2707.0,98.41,98.5,98.35,98.47,2707.0
2018-01-19 13:00:00,98.57,98.69,98.48,98.66,6162.0,98.57,98.69,98.48,98.66,6162.0
2018-01-19 13:10:00,98.62,98.93,98.61,98.93,3922.0,98.62,98.93,98.61,98.93,3922.0
2018-01-19 13:20:00,98.88,99.01,98.88,99.0,14404.0,98.88,99.01,98.88,99.0,14404.0
2018-01-19 13:30:00,98.96,99.58,98.92,99.34,34499.0,98.96,99.58,98.92,99.34,34499.0
2018-01-19 13:40:00,99.34,99.67,99.25,99.44,31101.0,99.34,99.67,99.25,99.44,31101.0
2018-01-19 13:50:00,99.41,99.83,99.41,99.74,37534.0,99.41,99.83,99.41,99.74,37534.0
2018-01-19 14:00:00,99.74,99.78,99.59,99.7,33791.0,99.74,99.78,99.59,99.7,33791.0
2018-01-19 14:10:00,99.69,99.9,99.43,99.89,42252.0,99.69,99.9,99.43,99.89,42252.0
2018-01-19 14:20:00,99.9,99.98,99.73,99.82,24495.0,99.9,99.98,99.73,99.82,24495.0
2018-01-19 14:30:00,99.88,100.43,99.87,100.07,61943.0,99.88,100.43,99.87,100.07,61943.0
2018-01-19 14:40:00,100.07,100.21,100.03,100.13,25574.0,100.07,100.21,100.03,100.13,25574.0
2018-01-19 14:50:00,100.11,100.56,100.1,100.38,46257.0,100.11,100.56,100.1,100.38,46257.0
2018-01-19 15:00:00,100.27,100.33,100.12,100.12,36597.0,100.27,100.33,100.12,100.12,36597.0
2018-01-19 15:10:00,100.07,100.2,99.78,100.16,42987.0,100.07,100.2,99.78,100.16,42987.0
2018-01-19 15:20:00,100.2,100.32,100.13,100.22,18519.0,100.2,100.32,100.13,100.22,18519.0
2018-01-19 15:30:00,100.24,100.28,100.02,100.07,58641.0,100.24,100.28,100.02,100.07,58641.0
2018-01-19 15:40:00,100.05,100.36,99.98,100.23,47581.0,100.05,100.36,99.98,100.23,47581.0
2018-01-19 15:50:00,100.21,100.6,100.16,100.19,145408.0,100.21,100.6,100.16,100.19,145408.0
2018-01-22 09:30:00,100.36,100.57,99.91,100.2,16495.0,100.36,100.57,99.91,100.2,16495.0
2018-01-22 09:40:00,100.29,100.44,99.8,100.2,27529.0,100.29,100.44,99.8,100.2,27529.0
2018-01-22 09:50:00,100.2,100.33,100.1,100.27,14309.0,100.2,100.33,100.1,100.27,14309.0
2018-01-22 10:00:00,100.18,100.22,99.81,100.13,10723.0,100.18,100.22,99.81,100.13,10723.0
2018-01-22 10:10:00,100.14,100.3,100.1,100.18,10281.0,100.14,100.3,100.1,100.18,10281.0
2018-01-22 10:20:00,100.23,100.34,99.92,100.34,21821.0,100.23,100.34,99.92,100.34,21821.0
2018-01-22 10:30:00,100.43,101.49,100.43,101.45,17974.0,100.43,101.49,100.43,101.45,17974.0
2018-01-22 10:40:00,101.47,102.24,101.47,102.24,32732.0,101.47,102.24,101.47,102.24,32732.0
2018-01-22 10:50:00,102.26,102.41,102.02,102.09,15137.0,102.26,102.41,102.02,102.09,15137.0
2018-01-22 11:00:00,102.06,102.11,101.72,101.98,27635.0,102.06,102.11,101.72,101.98,27635.0
2018-01-22 11:10:00,102.02,102.02,101.27,101.28,15384.0,102.02,102.02,101.27,101.28,15384.0
2018-01-22 11:20:00,101.34,102.13,101.34,101.86,12028.0,101.34,102.13,101.34,101.86,12028.0
2018-01-22 11:30:00,101.79,102.24,101.47,102.19,10767.0,101.79,102.24,101.47,102.19,10767.0
2018-01-22 11:40:00,102.18,102.45,102.13,102.43,12395.0,102.18,102.45,102.13,102.43,12395.0
2018-01-22 11:50:00,102.39,102.95,102.3,102.84,34493.0,102.39,102.95,102.3,102.84,34493.0
2018-01-22 12:00:00,102.91,103.21,102.78,102.88,25522.0,102.91,103.21,102.78,102.88,25522.0
2018-01-22 12:10:00,102.85,103.7,102.85,103.38,48692.0,102.85,103.7,102.85,103.38,48692.0
2018-01-22 12:20:00,103.38,104.11,103.28,104.11,25722.0,103.38,104.11,103.28,104.11,25722.0
2018-01-22 12:30:00,104.02,105.24,104.01,104.88,62910.0,104.02,105.24,104.01,104.88,62910.0
2018-01-22 12:40:00,104.88,105.0,104.28,104.41,21101.0,104.88,105.0,104.28,104.41,21101.0
2018-01-22 12:50:00,104.44,104.74,104.27,104.63,15817.0,104.44,104.74,104.27,104.63,15817.0
2018-01-22 13:00:00,104.62,104.75,103.94,104.26,14948.0,104.62,104.75,103.94,104.26,14948.0
2018-01-22 13:10:00,104.18,104.21,103.58,103.58,15949.0,104.18,104.21,103.58,103.58,15949.0
2018-01-22 13:20:00,103.72,104.1,103.55,103.67,17899.0,103.72,104.1,103.55,103.67,17899.0
2018-01-22 13:30:00,103.76,104.05,103.7,103.88,10191.0,103.76,104.05,103.7,103.88,10191.0
2018-01-22 13:40:00,103.94,104.04,103.29,103.3,10542.0,103.94,104.04,103.29,103.3,10542.0
2018-01-22 13:50:00,103.33,103.65,103.33,103.58,18804.0,103.33,103.65,103.33,103.58,18804.0
2018-01-22 14:00:00,103.56,103.65,103.32,103.39,14332.0,103.56,103.65,103.32,103.39,14332.0
2018-01-22 14:10:00,103.37,103.52,103.09,103.34,26079.0,103.37,103.52,103.09,103.34,26079.0
2018-01-22 14:20:00,103.36,103.47,103.29,103.41,11795.0,103.36,103.47,103.29,103.41,11795.0
2018-01-22 14:30:00,103.42,103.48,103.3,103.43,17959.0,103.42,103.48,103.3,103.43,17959.0
2018-01-22 14:40:00,103.44,103.45,102.93,102.93,14775.0,103.44,103.45,102.93,102.93,14775.0
2018-01-22 14:50:00,103.01,103.03,102.48,102.55,20088.0,103.01,103.03,102.48,102.55,20088.0
2018-01-22 15:00:00,102.55,102.95,102.16,102.95,16440.0,102.55,102.95,102.16,102.95,16440.0
2018-01-22 15:10:00,102.94,103.54,102.85,103.54,25172.0,102.94,103.54,102.85,103.54,25172.0
2018-01-22 15:20:00,103.54,103.75,103.4,103.46,17723.0,103.54,103.75,103.4,103.46,17723.0
2018-01-22 15:30:00,103.38,103.46,103.0,103.31,21344.0,103.38,103.46,103.0,103.31,21344.0
2018-01-22 15:40:00,103.29,103.6,103.14,103.6,27729.0,103.29,103.6,103.14,103.6,27729.0
2018-01-22 15:50:00,103.61,103.66,103.35,103.56,88720.0,103.61,103.66,103.35,103.56,88720.0
2018-01-23 09:30:00,103.33,103.88,102.5,102.81,12789.0,103.33,103.88,102.5,102.81,12789.0
2018-01-23 09:40:00,102.65,103.01,102.49,102.67,5759.0,102.65,103.01,102.49,102.67,5759.0
2018-01-23 09:50:00,102.81,102.9,102.2,102.72,14333.0,102.81,102.9,102.2,102.72,14333.0
2018-01-23 10:00:00,102.58,102.69,102.27,102.69,6825.0,102.58,102.69,102.27,102.69,6825.0
2018-01-23 10:10:00,102.74,103.3,102.74,103.17,9886.0,102.74,103.3,102.74,103.17,9886.0
2018-01-23 10:20:00,103.1,103.23,102.6,102.68,9731.0,103.1,103.23,102.6,102.68,9731.0
2018-01-23 10:30:00,102.67,102.81,102.41,102.74,5956.0,102.67,102.81,102.41,102.74,5956.0
2018-01-23 10:40:00,102.68,102.94,102.59,102.82,14487.0,102.68,102.94,102.59,102.82,14487.0
2018-01-23 10:50:00,102.8,103.35,102.65,103.27,38382.0,102.8,103.35,102.65,103.27,38382.0
2018-01-23 11:00:00,103.29,103.6,103.23,103.59,12652.0,103.29,103.6,103.23,103.59,12652.0
2018-01-23 11:10:00,103.54,104.15,103.53,104.15,29274.0,103.54,104.15,103.53,104.15,29274.0
2018-01-23 11:20:00,104.21,104.66,104.19,104.63,9846.0,104.21,104.66,104.19,104.63,9846.0
2018-01-23 11:30:00,104.68,105.13,104.44,104.55,25260.0,104.68,105.13,104.44,104.55,25260.0
2018-01-23 11:40:00,104.63,104.76,104.2,104.28,12031.0,104.63,104.76,104.2,104.28,12031.0
2018-01-23 11:50:00,104.24,104.25,103.8,103.8,8089.0,104.24,104.25,103.8,103.8,8089.0
2018-01-23 12:00:00,103.94,104.16,103.81,104.09,17188.0,103.94,104.16,103.81,104.09,17188.0
2018-01-23 12:10:00,104.11,104.28,103.85,103.96,12791.0,104.11,104.28,103.85,103.96,12791.0
2018-01-23 12:20:00,103.94,104.12,103.8,104.12,9125.0,103.94,104.12,103.8,104.12,9125.0
2018-01-23 12:30:00,104.15,104.8,104.14,104.53,15065.0,104.15,104.8,104.14,104.53,15065.0
2018-01-23 12:40:00,104.56,104.56,103.82,103.98,12814.0,104.56,104.56,103.82,103.98,12814.0
2018-01-23 12:50:00,103.86,104.08,103.59,104.01,8260.0,103.86,104.08,103.59,104.01,8260.0
2018-01-23 13:00:00,103.92,104.12,103.87,104.12,6500.0,103.92,104.12,103.87,104.12,6500.0
2018-01-23 13:10:00,104.16,104.19,103.88,103.96,7697.0,104.16,104.19,103.88,103.96,7697.0
2018-01-23 13:20:00,103.93,104.09,103.84,103.85,6425.0,103.93,104.09,103.84,103.85,6425.0
2018-01-23 13:30:00,103.92,104.05,103.78,103.9,8308.0,103.92,104.05,103.78,103.9,8308.0
2018-01-23 13:40:00,103.89,104.11,103.85,104.0,8234.0,103.89,104.11,103.85,104.0,8234.0
2018-01-23 13:50:00,103.99,104.2,103.99,104.15,4901.0,103.99,104.2,103.99,104.15,4901.0
2018-01-23 14:00:00,104.15,104.18,104.02,104.09,8466.0,104.15,104.18,104.02,104.09,8466.0
2018-01-23 14:10:00,104.05,104.16,103.99,104.13,4500.0,104.05,104.16,103.99,104.13,4500.0
2018-01-23 14:20:00,104.04,104.15,103.96,103.96,8667.0,104.04,104.15,103.96,103.96,8667.0
2018-01-23 14:30:00,104.14,104.23,103.98,104.21,7751.0,104.14,104.23,103.98,104.21,7751.0
2018-01-23 14:40:00,104.21,104.27,104.12,104.21,11751.0,104.21,104.27,104.12,104.21,11751.0
2018-01-23 14:50:00,104.21,104.42,104.12,104.12,17804.0,104.21,104.42,104.12,104.12,17804.0
2018-01-23 15:00:00,104.1,104.1,103.54,103.63,20220.0,104.1,104.1,103.54,103.63,20220.0
2018-01-23 15:10:00,103.67,103.79,103.57,103.65,13948.0,103.67,103.79,103.57,103.65,13948.0
2018-01-23 15:20:00,103.67,103.78,103.58,103.76,10957.0,103.67,103.78,103.58,103.76,10957.0
2018-01-23 15:30:00,103.76,104.14,103.75,104.14,42068.0,103.76,104.14,103.75,104.14,42068.0
2018-01-23 15:40:00,104.14,104.33,103.85,104.3,25684.0,104.14,104.33,103.85,104.3,25684.0
2018-01-23 15:50:00,104.28,104.79,104.25,104.55,86813.0,104.28,104.79,104.25,104.55,86813.0
2018-01-24 09:30:00,104.77,104.77,103.87,103.96,7239.0,104.77,104.77,103.87,103.96,7239.0
2018-01-24 09:40:00,103.78,103.92,103.14,103.61,3920.0,103.78,103.92,103.14,103.61,3920.0
2018-01-24 09:50:00,103.52,103.77,103.38,103.65,13774.0,103.52,103.77,103.38,103.65,13774.0
2018-01-24 10:00:00,103.8,103.81,103.29,103.55,18222.0,103.8,103.81,103.29,103.55,18222.0
2018-01-24 10:10:00,103.81,104.63,103.52,104.59,42207.0,103.81,104.63,103.52,104.59,42207.0
2018-01-24 10:20:00,104.57,105.41,104.56,105.41,7060.0,104.57,105.41,104.56,105.41,7060.0
2018-01-24 10:30:00,105.4,105.46,105.04,105.19,17909.0,105.4,105.46,105.04,105.19,17909.0
2018-01-24 10:40:00,105.19,105.31,104.33,104.33,16496.0,105.19,105.31,104.33,104.33,16496.0
2018-01-24 10:50:00,104.26,104.33,103.71,103.8,19287.0,104.26,104.33,103.71,103.8,19287.0
2018-01-24 11:00:00,103.95,104.82,103.94,104.8,12386.0,103.95,104.82,103.94,104.8,12386.0
2018-01-24 11:10:00,104.79,104.8,103.87,103.87,25519.0,104.79,104.8,103.87,103.87,25519.0
2018-01-24 11:20:00,103.92,104.11,103.85,104.03,15617.0,103.92,104.11,103.85,104.03,15617.0
2018-01-24 11:30:00,103.88,104.04,103.52,103.68,13735.0,103.88,104.04,103.52,103.68,13735.0
2018-01-24 11:40:00,103.63,104.1,103.56,103.56,9260.0,103.63,104.1,103.56,103.56,9260.0
2018-01-24 11:50:00,103.57,103.84,103.5,103.7,7248.0,103.57,103.84,103.5,103.7,7248.0
2018-01-24 12:00:00,103.59,103.6,103.0,103.04,6911.0,103.59,103.6,103.0,103.04,6911.0
2018-01-24 12:10:00,103.01,103.18,102.19,102.24,15428.0,103.01,103.18,102.19,102.24,15428.0
2018-01-24 12:20:00,102.36,102.36,101.64,101.72,20589.0,102.36,102.36,101.64,101.72,20589.0
2018-01-24 12:30:00,101.71,101.76,101.24,101.28,17720.0,101.71,101.76,101.24,101.28,17720.0
2018-01-24 12:40:00,101.34,101.36,101.17,101.21,4210.0,101.34,101.36,101.17,101.21,4210.0
2018-01-24 12:50:00,101.16,101.46,101.08,101.46,9224.0,101.16,101.46,101.08,101.46,9224.0
2018-01-24 13:00:00,101.35,101.5,101.32,101.41,13050.0,101.35,101.5,101.32,101.41,13050.0
2018-01-24 13:10:00,101.47,101.47,100.93,101.03,10450.0,101.47,101.47,100.93,101.03,10450.0
2018-01-24 13:20:00,101.03,101.85,100.88,101.85,12167.0,101.03,101.85,100.88,101.85,12167.0
2018-01-24 13:30:00,101.83,102.79,101.8,102.79,33971.0,101.83,102.79,101.8,102.79,33971.0
2018-01-24 13:40:00,102.83,103.12,102.22,102.54,10536.0,102.83,103.12,102.22,102.54,10536.0
2018-01-24 13:50:00,102.38,102.93,102.37,102.55,7485.0,102.38,102.93,102.37,102.55,7485.0
2018-01-24 14:00:00,102.63,102.79,102.48,102.65,5581.0,102.63,102.79,102.48,102.65,5581.0
2018-01-24 14:10:00,102.67,103.19,102.58,103.19,8662.0,102.67,103.19,102.58,103.19,8662.0
2018-01-24 14:20:00,103.28,103.5,103.11,103.5,8930.0,103.28,103.5,103.11,103.5,8930.0
2018-01-24 14:30:00,103.49,103.56,103.11,103.18,6706.0,103.49,103.56,103.11,103.18,6706.0
2018-01-24 14:40:00,103.12,103.51,103.01,103.51,6201.0,103.12,103.51,103.01,103.51,6201.0
2018-01-24 14:50:00,103.44,103.59,103.25,103.49,8167.0,103.44,103.59,103.25,103.49,8167.0
2018-01-24 15:00:00,103.45,103.62,103.0,103.56,8421.0,103.45,103.62,103.0,103.56,8421.0
2018-01-24 15:10:00,103.45,103.59,102.92,103.04,21441.0,103.45,103.59,102.92,103.04,21441.0
2018-01-24 15:20:00,103.08,103.31,102.99,103.01,12099.0,103.08,103.31,102.99,103.01,12099.0
2018-01-24 15:30:00,103.03,103.28,102.8,103.18,10328.0,103.03,103.28,102.8,103.18,10328.0
2018-01-24 15:40:00,103.16,103.39,103.0,103.24,15883.0,103.16,103.39,103.0,103.24,15883.0
2018-01-24 15:50:00,103.23,103.32,103.1,103.21,57676.0,103.23,103.32,103.1,103.21,57676.0
2018-01-25 09:30:00,104.07,104.07,101.46,101.82,22913.0,104.07,104.07,101.46,101.82,22913.0
2018-01-25 09:40:00,101.72,101.86,101.07,101.5,9707.0,101.72,101.86,101.07,101.5,9707.0
2018-01-25 09:50:00,101.3,101.74,100.83,101.34,23387.0,101.3,101.74,100.83,101.34,23387.0
2018-01-25 10:00:00,101.34,101.59,101.18,101.31,35091.0,101.34,101.59,101.18,101.31,35091.0
2018-01-25 10:10:00,101.43,101.59,101.25,101.54,20406.0,101.43,101.59,101.25,101.54,20406.0
2018-01-25 10:20:00,101.64,101.76,101.38,101.38,9416.0,101.64,101.76,101.38,101.38,9416.0
2018-01-25 10:30:00,101.48,101.79,101.27,101.27,15994.0,101.48,101.79,101.27,101.27,15994.0
2018-01-25 10:40:00,101.27,101.38,101.0,101.0,9205.0,101.27,101.38,101.0,101.0,9205.0
2018-01-25 10:50:00,101.09,101.44,101.09,101.17,4853.0,101.09,101.44,101.09,101.17,4853.0
2018-01-25 11:00:00,101.02,101.2,100.93,101.08,4450.0,101.02,101.2,100.93,101.08,4450.0
2018-01-25 11:10:00,101.08,101.16,101.04,101.16,1500.0,101.08,101.16,101.04,101.16,1500.0
2018-01-25 11:20:00,101.1,101.43,101.07,101.34,9110.0,101.1,101.43,101.07,101.34,9110.0
2018-01-25 11:30:00,101.4,101.59,101.36,101.49,14860.0,101.4,101.59,101.36,101.49,14860.0
2018-01-25 11:40:00,101.47,101.49,101.36,101.48,18455.0,101.47,101.49,101.36,101.48,18455.0
2018-01-25 11:50:00,101.49,101.49,101.35,101.4,11629.0,101.49,101.49,101.35,101.4,11629.0
2018-01-25 12:00:00,101.39,101.53,101.35,101.44,9053.0,101.39,101.53,101.35,101.44,9053.0
2018-01-25 12:10:00,101.41,101.51,101.36,101.43,13634.0,101.41,101.51,101.36,101.43,13634.0
2018-01-25 12:20:00,101.43,101.43,101.21,101.23,13434.0,101.43,101.43,101.21,101.23,13434.0
2018-01-25 12:30:00,101.24,101.33,101.24,101.28,15701.0,101.24,101.33,101.24,101.28,15701.0
2018-01-25 12:40:00,101.27,101.3,101.12,101.14,6703.0,101.27,101.3,101.12,101.14,6703.0
2018-01-25 12:50:00,101.13,101.13,100.85,100.85,5622.0,101.13,101.13,100.85,100.85,5622.0
2018-01-25 13:00:00,100.8,101.45,100.7,101.45,8726.0,100.8,101.45,100.7,101.45,8726.0
2018-01-25 13:10:00,101.47,101.59,101.44,101.56,10036.0,101.47,101.59,101.44,101.56,10036.0
2018-01-25 13:20:00,101.62,101.9,101.58,101.73,2350.0,101.62,101.9,101.58,101.73,2350.0
2018-01-25 13:30:00,101.94,102.46,101.93,102.46,8381.0,101.94,102.46,101.93,102.46,8381.0
2018-01-25 13:40:00,102.49,102.98,102.49,102.95,12395.0,102.49,102.98,102.49,102.95,12395.0
2018-01-25 13:50:00,102.75,103.44,102.73,103.39,8148.0,102.75,103.44,102.73,103.39,8148.0
2018-01-25 14:00:00,103.45,103.83,103.25,103.72,11933.0,103.45,103.83,103.25,103.72,11933.0
2018-01-25 14:10:00,103.69,103.86,103.36,103.73,9390.0,103.69,103.86,103.36,103.73,9390.0
2018-01-25 14:20:00,103.71,103.71,103.48,103.52,5314.0,103.71,103.71,103.48,103.52,5314.0
2018-01-25 14:30:00,103.54,103.54,102.95,103.11,18697.0,103.54,103.54,102.95,103.11,18697.0
2018-01-25 14:40:00,103.05,103.15,102.43,102.64,7776.0,103.05,103.15,102.43,102.64,7776.0
2018-01-25 14:50:00,102.58,102.85,102.51,102.77,10052.0,102.58,102.85,102.51,102.77,10052.0
2018-01-25 15:00:00,102.77,102.99,102.55,102.94,3800.0,102.77,102.99,102.55,102.94,3800.0
2018-01-25 15:10:00,102.93,103.32,102.75,103.17,10063.0,102.93,103.32,102.75,103.17,10063.0
2018-01-25 15:20:00,103.32,103.94,103.19,103.87,13202.0,103.32,103.94,103.19,103.87,13202.0
2018-01-25 15:30:00,103.85,104.11,103.8,103.96,15396.0,103.85,104.11,103.8,103.96,15396.0
2018-01-25 15:40:00,103.95,104.19,103.77,103.85,28986.0,103.95,104.19,103.77,103.85,28986.0
2018-01-25 15:50:00,103.85,104.0,103.66,103.82,49813.0,103.85,104.0,103.66,103.82,49813.0
2018-01-26 09:30:00,103.63,103.63,102.86,103.3,4909.0,103.63,103.63,102.86,103.3,4909.0
2018-01-26 09:40:00,102.68,102.98,102.59,102.64,1700.0,102.68,102.98,102.59,102.64,1700.0
2018-01-26 09:50:00,102.6,103.51,102.52,103.36,12752.0,102.6,103.51,102.52,103.36,12752.0
2018-01-26 10:00:00,103.03,103.76,103.03,103.73,4890.0,103.03,103.76,103.03,103.73,4890.0
2018-01-26 10:10:00,103.63,104.4,103.62,104.36,6130.0,103.63,104.4,103.62,104.36,6130.0
2018-01-26 10:20:00,104.46,104.46,103.83,104.03,6711.0,104.46,104.46,103.83,104.03,6711.0
2018-01-26 10:30:00,103.85,104.32,103.85,104.24,6455.0,103.85,104.32,103.85,104.24,6455.0
2018-01-26 10:40:00,104.18,104.24,103.41,103.44,8157.0,104.18,104.24,103.41,103.44,8157.0
2018-01-26 10:50:00,103.45,104.06,103.32,103.95,10473.0,103.45,104.06,103.32,103.95,10473.0
2018-01-26 11:00:00,103.95,104.63,103.68,104.51,14505.0,103.95,104.63,103.68,104.51,14505.0
2018-01-26 11:10:00,104.45,104.46,103.91,104.16,11936.0,104.45,104.46,103.91,104.16,11936.0
2018-01-26 11:20:00,103.98,104.36,103.9,104.17,7487.0,103.98,104.36,103.9,104.17,7487.0
2018-01-26 11:30:00,104.25,104.25,103.85,103.86,2396.0,104.25,104.25,103.85,103.86,2396.0
2018-01-26 11:40:00,103.78,103.99,103.64,103.86,4030.0,103.78,103.99,103.64,103.86,4030.0
2018-01-26 11:50:00,103.89,104.14,103.72,103.89,9587.0,103.89,104.14,103.72,103.89,9587.0
2018-01-26 12:00:00,103.88,103.92,103.77,103.92,1900.0,103.88,103.92,103.77,103.92,1900.0
2018-01-26 12:10:00,103.88,104.32,103.8,104.32,6920.0,103.88,104.32,103.8,104.32,6920.0
2018-01-26 12:20:00,104.32,104.32,103.96,104.05,6320.0,104.32,104.32,103.96,104.05,6320.0
2018-01-26 12:30:00,103.95,103.97,103.75,103.82,5501.0,103.95,103.97,103.75,103.82,5501.0
2018-01-26 12:40:00,103.75,104.0,103.65,103.65,4189.0,103.75,104.0,103.65,103.65,4189.0
2018-01-26 12:50:00,103.66,104.29,103.66,104.02,7726.0,103.66,104.29,103.66,104.02,7726.0
2018-01-26 13:00:00,104.1,104.1,103.8,103.8,2850.0,104.1,104.1,103.8,103.8,2850.0
2018-01-26 13:10:00,103.97,104.31,103.94,104.01,8936.0,103.97,104.31,103.94,104.01,8936.0
2018-01-26 13:20:00,103.86,103.96,103.65,103.66,5650.0,103.86,103.96,103.65,103.66,5650.0
2018-01-26 13:30:00,103.7,104.03,103.61,103.7,14435.0,103.7,104.03,103.61,103.7,14435.0
2018-01-26 13:40:00,103.8,103.88,103.65,103.88,3935.0,103.8,103.88,103.65,103.88,3935.0
2018-01-26 13:50:00,103.8,104.29,103.8,104.27,10286.0,103.8,104.29,103.8,104.27,10286.0
2018-01-26 14:00:00,104.09,104.1,103.56,103.64,9133.0,104.09,104.1,103.56,103.64,9133.0
2018-01-26 14:10:00,103.69,104.27,103.69,104.27,4475.0,103.69,104.27,103.69,104.27,4475.0
2018-01-26 14:20:00,104.28,104.43,103.99,103.99,6702.0,104.28,104.43,103.99,103.99,6702.0
2018-01-26 14:30:00,104.01,104.12,103.98,104.02,4235.0,104.01,104.12,103.98,104.02,4235.0
2018-01-26 14:40:00,103.98,104.08,103.81,104.08,14257.0,103.98,104.08,103.81,104.08,14257.0
2018-01-26 14:50:00,104.14,104.19,103.87,103.94,15397.0,104.14,104.19,103.87,103.94,15397.0
2018-01-26 15:00:00,103.97,104.0,103.82,103.85,10395.0,103.97,104.0,103.82,103.85,10395.0
2018-01-26 15:10:00,103.84,103.97,103.72,103.79,18541.0,103.84,103.97,103.72,103.79,18541.0
2018-01-26 15:20:00,103.72,103.75,103.59,103.65,6532.0,103.72,103.75,103.59,103.65,6532.0
2018-01-26 15:30:00,103.64,103.65,103.27,103.31,18816.0,103.64,103.65,103.27,103.31,18816.0
2018-01-26 15:40:00,103.29,103.44,103.2,103.2,21483.0,103.29,103.44,103.2,103.2,21483.0
2018-01-26 15:50:00,103.24,103.96,103.2,103.85,53594.0,103.24,103.96,103.2,103.85,53594.0
2018-01-29 09:30:00,103.44,103.93,103.27,103.82,4795.0,103.44,103.93,103.27,103.82,4795.0
2018-01-29 09:40:00,103.65,104.29,103.65,103.93,8304.0,103.65,104.29,103.65,103.93,8304.0
2018-01-29 09:50:00,103.92,103.92,102.92,102.92,4068.0,103.92,103.92,102.92,102.92,4068.0
2018-01-29 10:00:00,103.32,103.33,102.88,103.13,7900.0,103.32,103.33,102.88,103.13,7900.0
2018-01-29 10:10:00,103.13,103.69,103.13,103.64,14250.0,103.13,103.69,103.13,103.64,14250.0
2018-01-29 10:20:00,103.46,103.9,103.35,103.9,8943.0,103.46,103.9,103.35,103.9,8943.0
2018-01-29 10:30:00,103.82,103.84,102.93,102.93,17527.0,103.82,103.84,102.93,102.93,17527.0
2018-01-29 10:40:00,102.95,103.14,102.5,102.82,27569.0,102.95,103.14,102.5,102.82,27569.0
2018-01-29 10:50:00,102.9,103.2,102.82,103.13,69344.0,102.9,103.2,102.82,103.13,69344.0
2018-01-29 11:00:00,103.15,103.27,102.66,102.7,68731.0,103.15,103.27,102.66,102.7,68731.0
2018-01-29 11:10:00,102.82,102.86,102.25,102.25,85153.0,102.82,102.86,102.25,102.25,85153.0
2018-01-29 11:20:00,102.28,102.5,101.55,101.68,31375.0,102.28,102.5,101.55,101.68,31375.0
2018-01-29 11:30:00,101.73,102.15,101.58,102.01,12460.0,101.73,102.15,101.58,102.01,12460.0
2018-01-29 11:40:00,102.01,102.09,101.59,101.59,10400.0,102.01,102.09,101.59,101.59,10400.0
2018-01-29 11:50:00,101.59,101.79,100.85,100.85,18715.0,101.59,101.79,100.85,100.85,18715.0
2018-01-29 12:00:00,100.88,101.42,100.75,101.42,17690.0,100.88,101.42,100.75,101.42,17690.0
2018-01-29 12:10:00,101.47,101.51,101.34,101.41,2479.0,101.47,101.51,101.34,101.41,2479.0
2018-01-29 12:20:00,101.45,101.5,101.2,101.22,7156.0,101.45,101.5,101.2,101.22,7156.0
2018-01-29 12:30:00,101.28,101.34,101.22,101.3,2800.0,101.28,101.34,101.22,101.3,2800.0
2018-01-29 12:40:00,101.25,101.25,100.83,101.18,6602.0,101.25,101.25,100.83,101.18,6602.0
2018-01-29 12:50:00,101.17,101.5,101.14,101.49,10000.0,101.17,101.5,101.14,101.49,10000.0
2018-01-29 13:00:00,101.64,101.69,101.64,101.69,2153.0,101.64,101.69,101.64,101.69,2153.0
2018-01-29 13:10:00,101.8,101.81,101.51,101.81,5200.0,101.8,101.81,101.51,101.81,5200.0
2018-01-29 13:20:00,101.69,101.69,101.2,101.2,5011.0,101.69,101.69,101.2,101.2,5011.0
2018-01-29 13:30:00,101.22,101.48,101.22,101.41,4100.0,101.22,101.48,101.22,101.41,4100.0
2018-01-29 13:40:00,101.57,101.76,101.49,101.76,4000.0,101.57,101.76,101.49,101.76,4000.0
2018-01-29 13:50:00,101.76,102.14,101.76,102.1,4862.0,101.76,102.14,101.76,102.1,4862.0
2018-01-29 14:00:00,102.17,102.17,101.89,102.07,3972.0,102.17,102.17,101.89,102.07,3972.0
2018-01-29 14:10:00,102.0,102.24,101.91,102.24,2508.0,102.0,102.24,101.91,102.24,2508.0
2018-01-29 14:20:00,102.2,102.27,102.01,102.07,6498.0,102.2,102.27,102.01,102.07,6498.0
2018-01-29 14:30:00,102.02,102.26,102.02,102.25,5200.0,102.02,102.26,102.02,102.25,5200.0
2018-01-29 14:40:00,102.16,102.28,102.03,102.28,7036.0,102.16,102.28,102.03,102.28,7036.0
2018-01-29 14:50:00,102.19,102.85,102.18,102.85,8212.0,102.19,102.85,102.18,102.85,8212.0
2018-01-29 15:00:00,102.82,102.86,102.66,102.8,7900.0,102.82,102.86,102.66,102.8,7900.0
2018-01-29 15:10:00,102.82,103.18,102.79,103.11,5721.0,102.82,103.18,102.79,103.11,5721.0
2018-01-29 15:20:00,103.07,103.07,102.6,102.69,5774.0,103.07,103.07,102.6,102.69,5774.0
2018-01-29 15:30:00,102.67,102.92,102.58,102.75,11652.0,102.67,102.92,102.58,102.75,11652.0
2018-01-29 15:40:00,102.7,102.7,102.21,102.4,22850.0,102.7,102.7,102.21,102.4,22850.0
2018-01-29 15:50:00,102.44,102.91,102.4,102.69,34945.0,102.44,102.91,102.4,102.69,34945.0
2018-01-30 09:30:00,101.43,101.48,100.19,100.4,19712.0,101.43,101.48,100.19,100.4,19712.0
2018-01-30 09:40:00,100.59,100.6,100.09,100.52,11788.0,100.59,100.6,100.09,100.52,11788.0
2018-01-30 09:50:00,100.09,100.43,99.5,99.85,16396.0,100.09,100.43,99.5,99.85,16396.0
2018-01-30 10:00:00,100.04,100.31,99.3,99.69,26385.0,100.04,100.31,99.3,99.69,26385.0
2018-01-30 10:10:00,99.75,100.22,99.48,99.52,16547.0,99.75,100.22,99.48,99.52,16547.0
2018-01-30 10:20:00,99.67,99.96,99.4,99.74,15333.0,99.67,99.96,99.4,99.74,15333.0
2018-01-30 10:30:00,99.96,100.41,99.82,99.95,38749.0,99.96,100.41,99.82,99.95,38749.0
2018-01-30 10:40:00,100.13,100.34,99.87,99.87,4300.0,100.13,100.34,99.87,99.87,4300.0
2018-01-30 10:50:00,99.91,100.85,99.84,100.84,11737.0,99.91,100.85,99.84,100.84,11737.0
2018-01-30 11:00:00,100.58,100.97,100.42,100.84,13129.0,100.58,100.97,100.42,100.84,13129.0
2018-01-30 11:10:00,100.96,101.44,100.49,100.73,30377.0,100.96,101.44,100.49,100.73,30377.0
2018-01-30 11:20:00,100.72,100.82,100.17,100.18,8198.0,100.72,100.82,100.17,100.18,8198.0
2018-01-30 11:30:00,100.12,100.24,99.91,99.97,6578.0,100.12,100.24,99.91,99.97,6578.0
2018-01-30 11:40:00,100.05,100.32,99.9,99.95,11916.0,100.05,100.32,99.9,99.95,11916.0
2018-01-30 11:50:00,99.89,100.04,99.68,99.68,7694.0,99.89,100.04,99.68,99.68,7694.0
2018-01-30 12:00:00,99.64,99.75,98.89,99.75,14955.0,99.64,99.75,98.89,99.75,14955.0
2018-01-30 12:10:00,99.86,100.31,99.86,100.11,11625.0,99.86,100.31,99.86,100.11,11625.0
2018-01-30 12:20:00,100.1,100.1,99.08,99.24,12723.0,100.1,100.1,99.08,99.24,12723.0
2018-01-30 12:30:00,99.2,99.48,99.1,99.24,7664.0,99.2,99.48,99.1,99.24,7664.0
2018-01-30 12:40:00,99.36,99.65,99.34,99.51,4925.0,99.36,99.65,99.34,99.51,4925.0
2018-01-30 12:50:00,99.25,99.56,99.25,99.36,4720.0,99.25,99.56,99.25,99.36,4720.0
2018-01-30 13:00:00,99.36,99.36,99.03,99.2,7261.0,99.36,99.36,99.03,99.2,7261.0
2018-01-30 13:10:00,99.28,99.4,99.19,99.22,1200.0,99.28,99.4,99.19,99.22,1200.0
2018-01-30 13:20:00,99.18,99.22,99.01,99.01,13941.0,99.18,99.22,99.01,99.01,13941.0
2018-01-30 13:30:00,99.0,99.78,99.0,99.57,8180.0,99.0,99.78,99.0,99.57,8180.0
2018-01-30 13:40:00,99.81,99.98,99.63,99.92,12650.0,99.81,99.98,99.63,99.92,12650.0
2018-01-30 13:50:00,99.93,100.25,99.75,100.25,4200.0,99.93,100.25,99.75,100.25,4200.0
2018-01-30 14:00:00,100.26,100.54,100.24,100.3,5183.0,100.26,100.54,100.24,100.3,5183.0
2018-01-30 14:10:00,100.56,100.87,100.38,100.78,10863.0,100.56,100.87,100.38,100.78,10863.0
2018-01-30 14:20:00,100.66,100.69,100.42,100.62,3818.0,100.66,100.69,100.42,100.62,3818.0
2018-01-30 14:30:00,100.7,100.72,100.0,100.03,5499.0,100.7,100.72,100.0,100.03,5499.0
2018-01-30 14:40:00,100.09,100.44,99.73,100.44,8361.0,100.09,100.44,99.73,100.44,8361.0
2018-01-30 14:50:00,100.44,100.81,100.27,100.41,5788.0,100.44,100.81,100.27,100.41,5788.0
2018-01-30 15:00:00,100.34,100.58,100.23,100.27,6924.0,100.34,100.58,100.23,100.27,6924.0
2018-01-30 15:10:00,100.43,100.69,100.27,100.56,9596.0,100.43,100.69,100.27,100.56,9596.0
2018-01-30 15:20:00,100.67,100.95,100.55,100.95,9409.0,100.67,100.95,100.55,100.95,9409.0
2018-01-30 15:30:00,100.95,101.08,100.9,101.03,7980.0,100.95,101.08,100.9,101.03,7980.0
2018-01-30 15:40:00,101.03,101.2,101.0,101.04,14102.0,101.03,101.2,101.0,101.04,14102.0
2018-01-30 15:50:00,101.04,101.08,100.65,100.89,58688.0,101.04,101.08,100.65,100.89,58688.0
2018-01-31 09:30:00,101.79,102.96,101.03,101.03,60357.0,101.79,102.96,101.03,101.03,60357.0
2018-01-31 09:40:00,101.1,101.52,100.76,100.92,20986.0,101.1,101.52,100.76,100.92,20986.0
2018-01-31 09:50:00,100.72,100.95,99.92,99.93,8700.0,100.72,100.95,99.92,99.93,8700.0
2018-01-31 10:00:00,100.04,100.4,99.84,100.22,7825.0,100.04,100.4,99.84,100.22,7825.0
2018-01-31 10:10:00,100.16,100.45,99.79,99.79,13755.0,100.16,100.45,99.79,99.79,13755.0
2018-01-31 10:20:00,99.92,100.51,99.9,100.21,12399.0,99.92,100.51,99.9,100.21,12399.0
2018-01-31 10:30:00,100.15,100.27,99.9,100.0,7150.0,100.15,100.27,99.9,100.0,7150.0
2018-01-31 10:40:00,100.03,100.04,99.25,99.53,24147.0,100.03,100.04,99.25,99.53,24147.0
2018-01-31 10:50:00,99.59,99.72,99.2,99.2,4900.0,99.59,99.72,99.2,99.2,4900.0
2018-01-31 11:00:00,99.32,99.59,98.74,98.79,25719.0,99.32,99.59,98.74,98.79,25719.0
2018-01-31 11:10:00,98.74,98.76,98.34,98.46,16127.0,98.74,98.76,98.34,98.46,16127.0
2018-01-31 11:20:00,98.46,98.47,98.08,98.14,19400.0,98.46,98.47,98.08,98.14,19400.0
2018-01-31 11:30:00,98.19,98.25,98.04,98.1,21205.0,98.19,98.25,98.04,98.1,21205.0
2018-01-31 11:40:00,98.06,98.06,97.59,97.61,13218.0,98.06,98.06,97.59,97.61,13218.0
2018-01-31 11:50:00,97.57,97.57,96.55,96.55,26521.0,97.57,97.57,96.55,96.55,26521.0
2018-01-31 12:00:00,96.62,96.62,95.05,95.51,117224.0,96.62,96.62,95.05,95.51,117224.0
2018-01-31 12:10:00,95.38,95.46,94.5,95.26,47377.0,95.38,95.46,94.5,95.26,47377.0
2018-01-31 12:20:00,95.29,95.59,94.84,95.15,20130.0,95.29,95.59,94.84,95.15,20130.0
2018-01-31 12:30:00,95.1,95.88,95.1,95.86,40887.0,95.1,95.88,95.1,95.86,40887.0
2018-01-31 12:40:00,95.79,96.16,95.76,95.85,22008.0,95.79,96.16,95.76,95.85,22008.0
2018-01-31 12:50:00,95.82,95.82,95.57,95.7,14080.0,95.82,95.82,95.57,95.7,14080.0
2018-01-31 13:00:00,95.7,95.86,95.54,95.84,9645.0,95.7,95.86,95.54,95.84,9645.0
2018-01-31 13:10:00,95.75,96.14,95.71,96.12,25794.0,95.75,96.14,95.71,96.12,25794.0
2018-01-31 13:20:00,96.03,96.07,95.74,95.79,9935.0,96.03,96.07,95.74,95.79,9935.0
2018-01-31 13:30:00,95.8,96.4,95.77,96.36,17245.0,95.8,96.4,95.77,96.36,17245.0
2018-01-31 13:40:00,96.36,96.53,96.27,96.52,28457.0,96.36,96.53,96.27,96.52,28457.0
2018-01-31 13:50:00,96.45,96.57,96.2,96.23,25291.0,96.45,96.57,96.2,96.23,25291.0
2018-01-31 14:00:00,96.25,96.44,96.21,96.3,22802.0,96.25,96.44,96.21,96.3,22802.0
2018-01-31 14:10:00,96.34,96.4,95.74,95.8,49214.0,96.34,96.4,95.74,95.8,49214.0
2018-01-31 14:20:00,95.74,95.78,95.15,95.28,21537.0,95.74,95.78,95.15,95.28,21537.0
2018-01-31 14:30:00,95.18,95.4,93.11,93.25,103487.0,95.18,95.4,93.11,93.25,103487.0
2018-01-31 14:40:00,93.36,94.45,93.13,94.1,45279.0,93.36,94.45,93.13,94.1,45279.0
2018-01-31 14:50:00,93.95,94.6,93.32,94.48,41493.0,93.95,94.6,93.32,94.48,41493.0
2018-01-31 15:00:00,94.48,95.32,94.13,94.34,70336.0,94.48,95.32,94.13,94.34,70336.0
2018-01-31 15:10:00,94.44,94.54,93.79,93.81,29556.0,94.44,94.54,93.79,93.81,29556.0
2018-01-31 15:20:00,93.82,94.68,93.82,94.57,35130.0,93.82,94.68,93.82,94.57,35130.0
2018-01-31 15:30:00,94.49,94.56,94.1,94.36,58270.0,94.49,94.56,94.1,94.36,58270.0
2018-01-31 15:40:00,94.45,94.82,93.96,94.12,63302.0,94.45,94.82,93.96,94.12,63302.0
2018-01-31 15:50:00,94.07,94.37,93.85,93.96,93889.0,94.07,94.37,93.85,93.96,93889.0
2018-02-01 09:30:00,93.55,93.84,92.52,93.33,34753.0,93.55,93.84,92.52,93.33,34753.0
2018-02-01 09:40:00,93.01,93.16,92.72,92.81,21088.0,93.01,93.16,92.72,92.81,21088.0
2018-02-01 09:50:00,92.8,93.5,92.76,93.42,19160.0,92.8,93.5,92.76,93.42,19160.0
2018-02-01 10:00:00,93.23,93.37,91.31,91.97,55020.0,93.23,93.37,91.31,91.97,55020.0
2018-02-01 10:10:00,91.74,91.81,90.9,91.8,64680.0,91.74,91.81,90.9,91.8,64680.0
2018-02-01 10:20:00,91.73,91.75,91.0,91.01,50170.0,91.73,91.75,91.0,91.01,50170.0
2018-02-01 10:30:00,91.01,92.23,91.01,92.15,65967.0,91.01,92.23,91.01,92.15,65967.0
2018-02-01 10:40:00,92.06,93.66,91.83,93.29,52780.0,92.06,93.66,91.83,93.29,52780.0
2018-02-01 10:50:00,93.45,93.45,92.05,92.05,39520.0,93.45,93.45,92.05,92.05,39520.0
2018-02-01 11:00:00,92.05,92.05,91.37,91.78,32349.0,92.05,92.05,91.37,91.78,32349.0
2018-02-01 11:10:00,91.7,91.84,91.35,91.41,56731.0,91.7,91.84,91.35,91.41,56731.0
2018-02-01 11:20:00,91.31,91.78,90.96,91.59,32736.0,91.31,91.78,90.96,91.59,32736.0
2018-02-01 11:30:00,91.49,92.93,91.49,92.23,36969.0,91.49,92.93,91.49,92.23,36969.0
2018-02-01 11:40:00,92.19,92.68,92.04,92.04,9378.0,92.19,92.68,92.04,92.04,9378.0
2018-02-01 11:50:00,92.04,92.2,91.6,91.6,13406.0,92.04,92.2,91.6,91.6,13406.0
2018-02-01 12:00:00,91.58,91.82,91.35,91.8,17081.0,91.58,91.82,91.35,91.8,17081.0
2018-02-01 12:10:00,91.76,92.07,91.55,91.55,8993.0,91.76,92.07,91.55,91.55,8993.0
2018-02-01 12:20:00,91.7,91.83,91.16,91.34,11726.0,91.7,91.83,91.16,91.34,11726.0
2018-02-01 12:30:00,91.4,91.69,91.34,91.67,11863.0,91.4,91.69,91.34,91.67,11863.0
2018-02-01 12:40:00,91.69,91.69,91.33,91.35,8610.0,91.69,91.69,91.33,91.35,8610.0
2018-02-01 12:50:00,91.35,91.67,91.3,91.55,32129.0,91.35,91.67,91.3,91.55,32129.0
2018-02-01 13:00:00,91.54,92.0,91.51,91.95,38122.0,91.54,92.0,91.51,91.95,38122.0
2018-02-01 13:10:00,91.9,91.9,89.65,90.49,224405.0,91.9,91.9,89.65,90.49,224405.0
2018-02-01 13:20:00,90.4,90.65,90.26,90.4,30480.0,90.4,90.65,90.26,90.4,30480.0
2018-02-01 13:30:00,90.42,90.98,90.42,90.7,32511.0,90.42,90.98,90.42,90.7,32511.0
2018-02-01 13:40:00,90.63,90.72,90.21,90.65,37150.0,90.63,90.72,90.21,90.65,37150.0
2018-02-01 13:50:00,90.67,91.07,90.6,90.81,29779.0,90.67,91.07,90.6,90.81,29779.0
2018-02-01 14:00:00,90.92,91.13,90.71,91.02,80946.0,90.92,91.13,90.71,91.02,80946.0
2018-02-01 14:10:00,91.13,91.39,91.04,91.05,67395.0,91.13,91.39,91.04,91.05,67395.0
2018-02-01 14:20:00,91.12,91.85,91.0,91.85,30608.0,91.12,91.85,91.0,91.85,30608.0
2018-02-01 14:30:00,91.86,91.87,91.26,91.47,32960.0,91.86,91.87,91.26,91.47,32960.0
2018-02-01 14:40:00,91.5,91.78,91.42,91.78,36756.0,91.5,91.78,91.42,91.78,36756.0
2018-02-01 14:50:00,91.74,92.0,91.66,91.85,25281.0,91.74,92.0,91.66,91.85,25281.0
2018-02-01 15:00:00,91.85,92.0,91.79,91.83,22194.0,91.85,92.0,91.79,91.83,22194.0
2018-02-01 15:10:00,91.87,91.98,91.5,91.52,20712.0,91.87,91.98,91.5,91.52,20712.0
2018-02-01 15:20:00,91.49,91.55,91.13,91.2,15061.0,91.49,91.55,91.13,91.2,15061.0
2018-02-01 15:30:00,91.12,91.48,91.05,91.2,22802.0,91.12,91.48,91.05,91.2,22802.0
2018-02-01 15:40:00,91.23,91.71,91.0,91.64,28964.0,91.23,91.71,91.0,91.64,28964.0
2018-02-01 15:50:00,91.68,92.3,91.67,92.25,105567.0,91.68,92.3,91.67,92.25,105567.0
2018-02-02 09:30:00,91.42,93.95,91.32,92.42,73355.0,91.42,93.95,91.32,92.42,73355.0
2018-02-02 09:40:00,92.12,92.76,91.25,91.26,45995.0,92.12,92.76,91.25,91.26,45995.0
2018-02-02 09:50:00,91.31,91.55,90.78,90.93,22573.0,91.31,91.55,90.78,90.93,22573.0
2018-02-02 10:00:00,90.93,92.24,90.85,91.95,43857.0,90.93,92.24,90.85,91.95,43857.0
2018-02-02 10:10:00,91.97,92.1,91.64,92.1,13922.0,91.97,92.1,91.64,92.1,13922.0
2018-02-02 10:20:00,92.15,93.99,92.01,93.98,51552.0,92.15,93.99,92.01,93.98,51552.0
2018-02-02 10:30:00,93.86,94.5,93.77,94.25,60017.0,93.86,94.5,93.77,94.25,60017.0
2018-02-02 10:40:00,94.27,94.39,93.45,93.63,31603.0,94.27,94.39,93.45,93.63,31603.0
2018-02-02 10:50:00,93.61,93.94,93.61,93.92,22873.0,93.61,93.94,93.61,93.92,22873.0
2018-02-02 11:00:00,93.93,93.96,93.48,93.8,19232.0,93.93,93.96,93.48,93.8,19232.0
2018-02-02 11:10:00,93.86,93.86,93.19,93.47,19850.0,93.86,93.86,93.19,93.47,19850.0
2018-02-02 11:20:00,93.42,94.09,93.25,93.94,16923.0,93.42,94.09,93.25,93.94,16923.0
2018-02-02 11:30:00,93.84,94.34,93.6,94.26,17437.0,93.84,94.34,93.6,94.26,17437.0
2018-02-02 11:40:00,94.28,94.6,93.56,93.56,23460.0,94.28,94.6,93.56,93.56,23460.0
2018-02-02 11:50:00,93.55,93.9,92.98,92.98,17930.0,93.55,93.9,92.98,92.98,17930.0
2018-02-02 12:00:00,92.94,93.42,92.93,93.28,14647.0,92.94,93.42,92.93,93.28,14647.0
2018-02-02 12:10:00,93.4,94.15,93.27,93.75,13337.0,93.4,94.15,93.27,93.75,13337.0
2018-02-02 12:20:00,93.7,93.97,93.36,93.97,13448.0,93.7,93.97,93.36,93.97,13448.0
2018-02-02 12:30:00,94.05,94.17,93.82,94.03,8984.0,94.05,94.17,93.82,94.03,8984.0
2018-02-02 12:40:00,93.99,94.44,93.67,94.44,9179.0,93.99,94.44,93.67,94.44,9179.0
2018-02-02 12:50:00,94.39,94.44,93.53,93.53,10462.0,94.39,94.44,93.53,93.53,10462.0
2018-02-02 13:00:00,93.61,93.99,93.45,93.76,7506.0,93.61,93.99,93.45,93.76,7506.0
2018-02-02 13:10:00,93.7,93.7,93.03,93.03,7036.0,93.7,93.7,93.03,93.03,7036.0
2018-02-02 13:20:00,93.2,93.2,92.45,92.74,20064.0,93.2,93.2,92.45,92.74,20064.0
2018-02-02 13:30:00,92.73,92.81,92.06,92.27,20877.0,92.73,92.81,92.06,92.27,20877.0
2018-02-02 13:40:00,92.22,92.39,91.6,91.6,26464.0,92.22,92.39,91.6,91.6,26464.0
2018-02-02 13:50:00,91.54,92.26,91.48,92.02,14226.0,91.54,92.26,91.48,92.02,14226.0
2018-02-02 14:00:00,92.01,92.55,91.86,92.41,15270.0,92.01,92.55,91.86,92.41,15270.0
2018-02-02 14:10:00,92.3,92.31,91.8,92.01,21006.0,92.3,92.31,91.8,92.01,21006.0
2018-02-02 14:20:00,92.14,92.25,91.67,91.85,10959.0,92.14,92.25,91.67,91.85,10959.0
2018-02-02 14:30:00,91.67,92.15,91.12,91.14,49326.0,91.67,92.15,91.12,91.14,49326.0
2018-02-02 14:40:00,91.28,91.56,90.93,91.48,39270.0,91.28,91.56,90.93,91.48,39270.0
2018-02-02 14:50:00,91.44,91.97,91.44,91.97,36815.0,91.44,91.97,91.44,91.97,36815.0
2018-02-02 15:00:00,91.79,91.91,91.3,91.46,26486.0,91.79,91.91,91.3,91.46,26486.0
2018-02-02 15:10:00,91.48,92.42,91.48,92.24,15121.0,91.48,92.42,91.48,92.24,15121.0
2018-02-02 15:20:00,92.22,92.7,92.22,92.24,20977.0,92.22,92.7,92.22,92.24,20977.0
2018-02-02 15:30:00,92.27,92.3,91.78,92.12,17954.0,92.27,92.3,91.78,92.12,17954.0
2018-02-02 15:40:00,92.12,92.12,91.72,91.83,26742.0,92.12,92.12,91.72,91.83,26742.0
2018-02-02 15:50:00,91.89,92.24,91.6,92.05,82293.0,91.89,92.24,91.6,92.05,82293.0
2018-02-05 09:30:00,91.09,92.63,90.05,92.34,18440.0,91.09,92.63,90.05,92.34,18440.0
2018-02-05 09:40:00,92.65,92.93,91.41,91.49,47758.0,92.65,92.93,91.41,91.49,47758.0
2018-02-05 09:50:00,91.57,92.44,91.5,92.44,11982.0,91.57,92.44,91.5,92.44,11982.0
2018-02-05 10:00:00,92.44,92.98,92.21,92.98,10968.0,92.44,92.98,92.21,92.98,10968.0
2018-02-05 10:10:00,93.0,93.41,92.57,92.57,15287.0,93.0,93.41,92.57,92.57,15287.0
2018-02-05 10:20:00,92.56,92.94,92.14,92.54,11236.0,92.56,92.94,92.14,92.54,11236.0
2018-02-05 10:30:00,92.52,92.57,91.94,92.05,9892.0,92.52,92.57,91.94,92.05,9892.0
2018-02-05 10:40:00,92.17,92.23,91.64,91.75,19618.0,92.17,92.23,91.64,91.75,19618.0
2018-02-05 10:50:00,91.64,92.25,91.46,92.24,23072.0,91.64,92.25,91.46,92.24,23072.0
2018-02-05 11:00:00,92.35,92.56,92.13,92.41,9133.0,92.35,92.56,92.13,92.41,9133.0
2018-02-05 11:10:00,92.39,92.55,92.22,92.39,8018.0,92.39,92.55,92.22,92.39,8018.0
2018-02-05 11:20:00,92.26,92.77,92.14,92.27,14482.0,92.26,92.77,92.14,92.27,14482.0
2018-02-05 11:30:00,92.25,92.39,92.0,92.16,7780.0,92.25,92.39,92.0,92.16,7780.0
2018-02-05 11:40:00,92.16,92.37,92.07,92.19,6243.0,92.16,92.37,92.07,92.19,6243.0
2018-02-05 11:50:00,92.12,92.79,92.12,92.74,10745.0,92.12,92.79,92.12,92.74,10745.0
2018-02-05 12:00:00,92.69,92.69,91.96,92.26,8220.0,92.69,92.69,91.96,92.26,8220.0
2018-02-05 12:10:00,92.34,92.58,91.67,91.68,19453.0,92.34,92.58,91.67,91.68,19453.0
2018-02-05 12:20:00,91.64,92.05,91.43,91.8,13142.0,91.64,92.05,91.43,91.8,13142.0
2018-02-05 12:30:00,91.78,92.15,91.67,91.89,23051.0,91.78,92.15,91.67,91.89,23051.0
2018-02-05 12:40:00,91.9,92.32,91.84,92.14,7403.0,91.9,92.32,91.84,92.14,7403.0
2018-02-05 12:50:00,92.35,92.41,91.89,92.07,6550.0,92.35,92.41,91.89,92.07,6550.0
2018-02-05 13:00:00,92.14,92.19,91.77,91.77,7245.0,92.14,92.19,91.77,91.77,7245.0
2018-02-05 13:10:00,91.91,92.01,91.49,91.49,12954.0,91.91,92.01,91.49,91.49,12954.0
2018-02-05 13:20:00,91.63,92.16,91.62,92.06,9319.0,91.63,92.16,91.62,92.06,9319.0
2018-02-05 13:30:00,92.19,92.44,92.01,92.01,6596.0,92.19,92.44,92.01,92.01,6596.0
2018-02-05 13:40:00,92.19,92.61,92.19,92.38,8747.0,92.19,92.61,92.19,92.38,8747.0
2018-02-05 13:50:00,92.33,93.0,92.21,93.0,6452.0,92.33,93.0,92.21,93.0,6452.0
2018-02-05 14:00:00,92.91,92.94,92.19,92.53,12034.0,92.91,92.94,92.19,92.53,12034.0
2018-02-05 14:10:00,92.53,92.64,91.89,92.05,15852.0,92.53,92.64,91.89,92.05,15852.0
2018-02-05 14:20:00,91.95,92.16,91.87,92.03,6380.0,91.95,92.16,91.87,92.03,6380.0
2018-02-05 14:30:00,92.0,92.04,91.8,92.0,13581.0,92.0,92.04,91.8,92.0,13581.0
2018-02-05 14:40:00,92.02,92.2,91.87,92.0,15449.0,92.02,92.2,91.87,92.0,15449.0
2018-02-05 14:50:00,92.03,92.04,91.61,91.8,14829.0,92.03,92.04,91.61,91.8,14829.0
2018-02-05 15:00:00,91.65,91.83,90.51,90.51,21318.0,91.65,91.83,90.51,90.51,21318.0
2018-02-05 15:10:00,90.36,91.71,89.7,91.12,30494.0,90.36,91.71,89.7,91.12,30494.0
2018-02-05 15:20:00,90.8,91.85,90.46,91.75,37949.0,90.8,91.85,90.46,91.75,37949.0
2018-02-05 15:30:00,91.81,92.08,91.46,91.46,41937.0,91.81,92.08,91.46,91.46,41937.0
2018-02-05 15:40:00,91.2,91.4,89.58,89.79,44154.0,91.2,91.4,89.58,89.79,44154.0
2018-02-05 15:50:00,89.81,90.32,89.57,89.75,95802.0,89.81,90.32,89.57,89.75,95802.0
2018-02-06 09:30:00,87.63,91.09,87.1,90.8,56595.0,87.63,91.09,87.1,90.8,56595.0
2018-02-06 09:40:00,90.47,90.87,89.47,90.12,51692.0,90.47,90.87,89.47,90.12,51692.0
2018-02-06 09:50:00,90.35,91.66,90.33,91.14,40143.0,90.35,91.66,90.33,91.14,40143.0
2018-02-06 10:00:00,91.62,91.9,90.9,90.98,38996.0,91.62,91.9,90.9,90.98,38996.0
2018-02-06 10:10:00,91.1,91.39,89.9,90.6,66773.0,91.1,91.39,89.9,90.6,66773.0
2018-02-06 10:20:00,90.7,91.11,89.74,89.89,53126.0,90.7,91.11,89.74,89.89,53126.0
2018-02-06 10:30:00,90.08,90.27,89.17,89.8,21022.0,90.08,90.27,89.17,89.8,21022.0
2018-02-06 10:40:00,89.98,91.09,89.77,91.06,33120.0,89.98,91.09,89.77,91.06,33120.0
2018-02-06 10:50:00,91.02,91.89,90.62,91.32,17503.0,91.02,91.89,90.62,91.32,17503.0
2018-02-06 11:00:00,91.14,92.25,91.03,91.89,14556.0,91.14,92.25,91.03,91.89,14556.0
2018-02-06 11:10:00,91.93,92.52,91.44,92.29,12736.0,91.93,92.52,91.44,92.29,12736.0
2018-02-06 11:20:00,92.21,92.49,91.5,91.5,14268.0,92.21,92.49,91.5,91.5,14268.0
2018-02-06 11:30:00,91.45,91.54,90.54,91.06,39517.0,91.45,91.54,90.54,91.06,39517.0
2018-02-06 11:40:00,91.3,91.37,90.91,91.1,44653.0,91.3,91.37,90.91,91.1,44653.0
2018-02-06 11:50:00,91.24,91.5,90.84,91.0,73476.0,91.24,91.5,90.84,91.0,73476.0
2018-02-06 12:00:00,91.16,91.9,90.98,91.49,13461.0,91.16,91.9,90.98,91.49,13461.0
2018-02-06 12:10:00,91.48,91.63,91.03,91.22,21767.0,91.48,91.63,91.03,91.22,21767.0
2018-02-06 12:20:00,91.26,92.72,91.08,92.51,34768.0,91.26,92.72,91.08,92.51,34768.0
2018-02-06 12:30:00,92.59,93.0,92.18,93.0,6483.0,92.59,93.0,92.18,93.0,6483.0
2018-02-06 12:40:00,93.03,93.03,91.69,92.1,7458.0,93.03,93.03,91.69,92.1,7458.0
2018-02-06 12:50:00,92.21,92.4,91.65,92.03,5110.0,92.21,92.4,91.65,92.03,5110.0
2018-02-06 13:00:00,91.81,91.81,91.11,91.27,8887.0,91.81,91.81,91.11,91.27,8887.0
2018-02-06 13:10:00,91.39,91.71,91.28,91.71,4304.0,91.39,91.71,91.28,91.71,4304.0
2018-02-06 13:20:00,91.6,91.9,91.23,91.85,10788.0,91.6,91.9,91.23,91.85,10788.0
2018-02-06 13:30:00,91.82,91.82,91.15,91.62,5930.0,91.82,91.82,91.15,91.62,5930.0
2018-02-06 13:40:00,91.63,91.69,91.19,91.37,9212.0,91.63,91.69,91.19,91.37,9212.0
2018-02-06 13:50:00,91.29,91.32,90.7,91.05,14231.0,91.29,91.32,90.7,91.05,14231.0
2018-02-06 14:00:00,91.01,91.73,91.0,91.68,5408.0,91.01,91.73,91.0,91.68,5408.0
2018-02-06 14:10:00,91.68,92.24,91.63,91.7,16259.0,91.68,92.24,91.63,91.7,16259.0
2018-02-06 14:20:00,91.7,91.78,91.62,91.76,3700.0,91.7,91.78,91.62,91.76,3700.0
2018-02-06 14:30:00,91.67,92.31,91.67,92.17,6527.0,91.67,92.31,91.67,92.17,6527.0
2018-02-06 14:40:00,92.16,92.68,92.1,92.55,7699.0,92.16,92.68,92.1,92.55,7699.0
2018-02-06 14:50:00,92.57,92.95,92.21,92.81,18320.0,92.57,92.95,92.21,92.81,18320.0
2018-02-06 15:00:00,92.91,93.25,92.56,92.87,21994.0,92.91,93.25,92.56,92.87,21994.0
2018-02-06 15:10:00,92.76,92.81,91.75,91.89,21685.0,92.76,92.81,91.75,91.89,21685.0
2018-02-06 15:20:00,91.97,92.39,91.67,91.97,10496.0,91.97,92.39,91.67,91.97,10496.0
2018-02-06 15:30:00,91.89,92.7,91.85,92.58,16266.0,91.89,92.7,91.85,92.58,16266.0
2018-02-06 15:40:00,92.6,92.99,92.18,92.22,26931.0,92.6,92.99,92.18,92.22,26931.0
2018-02-06 15:50:00,92.18,92.64,91.88,92.59,46012.0,92.18,92.64,91.88,92.59,46012.0
2018-02-07 09:30:00,92.26,93.74,91.06,93.3,38528.0,92.26,93.74,91.06,93.3,38528.0
2018-02-07 09:40:00,93.1,93.42,92.45,92.46,55814.0,93.1,93.42,92.45,92.46,55814.0
2018-02-07 09:50:00,92.51,92.84,92.42,92.5,10360.0,92.51,92.84,92.42,92.5,10360.0
2018-02-07 10:00:00,92.42,93.06,92.3,93.01,13599.0,92.42,93.06,92.3,93.01,13599.0
2018-02-07 10:10:00,93.0,93.0,92.04,92.04,23366.0,93.0,93.0,92.04,92.04,23366.0
2018-02-07 10:20:00,92.06,92.06,91.51,91.78,4277.0,92.06,92.06,91.51,91.78,4277.0
2018-02-07 10:30:00,91.89,92.38,91.54,92.38,9132.0,91.89,92.38,91.54,92.38,9132.0
2018-02-07 10:40:00,92.35,92.41,91.86,92.34,10247.0,92.35,92.41,91.86,92.34,10247.0
2018-02-07 10:50:00,92.34,92.67,91.88,91.91,16086.0,92.34,92.67,91.88,91.91,16086.0
2018-02-07 11:00:00,91.83,91.86,91.34,91.58,13566.0,91.83,91.86,91.34,91.58,13566.0
2018-02-07 11:10:00,91.78,92.2,91.46,91.54,10926.0,91.78,92.2,91.46,91.54,10926.0
2018-02-07 11:20:00,91.65,91.72,91.16,91.16,6524.0,91.65,91.72,91.16,91.16,6524.0
2018-02-07 11:30:00,91.11,91.11,90.52,90.7,11955.0,91.11,91.11,90.52,90.7,11955.0
2018-02-07 11:40:00,90.61,90.66,90.05,90.27,12703.0,90.61,90.66,90.05,90.27,12703.0
2018-02-07 11:50:00,90.26,90.63,90.18,90.58,8953.0,90.26,90.63,90.18,90.58,8953.0
2018-02-07 12:00:00,90.5,90.65,90.39,90.39,5979.0,90.5,90.65,90.39,90.39,5979.0
2018-02-07 12:10:00,90.45,90.77,90.45,90.69,3933.0,90.45,90.77,90.45,90.69,3933.0
2018-02-07 12:20:00,90.65,90.73,90.46,90.69,7255.0,90.65,90.73,90.46,90.69,7255.0
2018-02-07 12:30:00,90.81,90.89,89.98,90.31,73739.0,90.81,90.89,89.98,90.31,73739.0
2018-02-07 12:40:00,90.25,90.81,90.05,90.07,16021.0,90.25,90.81,90.05,90.07,16021.0
2018-02-07 12:50:00,90.11,90.35,90.05,90.34,8527.0,90.11,90.35,90.05,90.34,8527.0
2018-02-07 13:00:00,90.39,90.51,89.87,90.09,7197.0,90.39,90.51,89.87,90.09,7197.0
2018-02-07 13:10:00,90.36,90.71,89.86,90.7,11085.0,90.36,90.71,89.86,90.7,11085.0
2018-02-07 13:20:00,90.57,90.57,90.08,90.42,12484.0,90.57,90.57,90.08,90.42,12484.0
2018-02-07 13:30:00,90.45,91.31,90.25,90.9,22466.0,90.45,91.31,90.25,90.9,22466.0
2018-02-07 13:40:00,90.92,91.44,90.78,90.78,4300.0,90.92,91.44,90.78,90.78,4300.0
2018-02-07 13:50:00,90.91,91.15,90.75,91.15,5972.0,90.91,91.15,90.75,91.15,5972.0
2018-02-07 14:00:00,91.0,91.08,90.6,90.75,9180.0,91.0,91.08,90.6,90.75,9180.0
2018-02-07 14:10:00,90.75,91.37,90.75,91.37,3138.0,90.75,91.37,90.75,91.37,3138.0
2018-02-07 14:20:00,91.39,91.86,91.36,91.78,8134.0,91.39,91.86,91.36,91.78,8134.0
2018-02-07 14:30:00,91.75,91.87,91.42,91.45,7261.0,91.75,91.87,91.42,91.45,7261.0
2018-02-07 14:40:00,91.52,91.65,91.17,91.19,9080.0,91.52,91.65,91.17,91.19,9080.0
2018-02-07 14:50:00,91.11,91.3,90.93,91.3,9328.0,91.11,91.3,90.93,91.3,9328.0
2018-02-07 15:00:00,91.37,91.88,91.31,91.31,9282.0,91.37,91.88,91.31,91.31,9282.0
2018-02-07 15:10:00,91.31,91.44,90.38,90.39,24076.0,91.31,91.44,90.38,90.39,24076.0
2018-02-07 15:20:00,90.41,91.1,90.34,90.67,30373.0,90.41,91.1,90.34,90.67,30373.0
2018-02-07 15:30:00,90.66,91.7,90.56,91.64,21128.0,90.66,91.7,90.56,91.64,21128.0
2018-02-07 15:40:00,91.61,91.72,90.79,90.79,41158.0,91.61,91.72,90.79,90.79,41158.0
2018-02-07 15:50:00,90.8,91.13,90.71,90.88,148527.0,90.8,91.13,90.71,90.88,148527.0
2018-02-08 09:30:00,90.66,91.39,89.65,91.01,7944.0,90.66,91.39,89.65,91.01,7944.0
2018-02-08 09:40:00,91.33,91.33,89.02,89.03,25030.0,91.33,91.33,89.02,89.03,25030.0
2018-02-08 09:50:00,89.06,89.37,88.11,89.16,97247.0,89.06,89.37,88.11,89.16,97247.0
2018-02-08 10:00:00,88.96,89.04,88.35,89.04,33546.0,88.96,89.04,88.35,89.04,33546.0
2018-02-08 10:10:00,89.09,89.15,88.35,88.35,20645.0,89.09,89.15,88.35,88.35,20645.0
2018-02-08 10:20:00,88.31,88.38,87.74,87.74,17606.0,88.31,88.38,87.74,87.74,17606.0
2018-02-08 10:30:00,87.73,88.27,87.54,87.93,11103.0,87.73,88.27,87.54,87.93,11103.0
2018-02-08 10:40:00,88.15,88.15,87.25,87.56,9553.0,88.15,88.15,87.25,87.56,9553.0
2018-02-08 10:50:00,87.45,87.6,86.96,87.38,15249.0,87.45,87.6,86.96,87.38,15249.0
2018-02-08 11:00:00,87.19,87.95,87.0,87.29,13808.0,87.19,87.95,87.0,87.29,13808.0
2018-02-08 11:10:00,87.35,87.77,86.95,86.99,23965.0,87.35,87.77,86.95,86.99,23965.0
2018-02-08 11:20:00,87.09,87.23,86.51,86.7,19051.0,87.09,87.23,86.51,86.7,19051.0
2018-02-08 11:30:00,86.52,87.41,86.29,87.05,42269.0,86.52,87.41,86.29,87.05,42269.0
2018-02-08 11:40:00,87.05,87.05,86.51,86.82,14667.0,87.05,87.05,86.51,86.82,14667.0
2018-02-08 11:50:00,86.91,87.23,86.79,86.9,15657.0,86.91,87.23,86.79,86.9,15657.0
2018-02-08 12:00:00,86.97,87.5,86.71,87.27,19435.0,86.97,87.5,86.71,87.27,19435.0
2018-02-08 12:10:00,87.18,87.61,87.13,87.13,20429.0,87.18,87.61,87.13,87.13,20429.0
2018-02-08 12:20:00,86.97,87.16,86.91,87.16,13846.0,86.97,87.16,86.91,87.16,13846.0
2018-02-08 12:30:00,87.33,87.49,87.01,87.48,15693.0,87.33,87.49,87.01,87.48,15693.0
2018-02-08 12:40:00,87.54,87.7,87.15,87.29,16458.0,87.54,87.7,87.15,87.29,16458.0
2018-02-08 12:50:00,87.25,87.49,86.98,87.49,12271.0,87.25,87.49,86.98,87.49,12271.0
2018-02-08 13:00:00,87.37,87.42,87.05,87.07,19811.0,87.37,87.42,87.05,87.07,19811.0
2018-02-08 13:10:00,87.15,87.26,86.92,87.05,12885.0,87.15,87.26,86.92,87.05,12885.0
2018-02-08 13:20:00,87.05,87.19,86.38,86.38,19956.0,87.05,87.19,86.38,86.38,19956.0
2018-02-08 13:30:00,86.37,86.94,86.18,86.94,16941.0,86.37,86.94,86.18,86.94,16941.0
2018-02-08 13:40:00,86.95,87.26,86.75,86.89,30961.0,86.95,87.26,86.75,86.89,30961.0
2018-02-08 13:50:00,86.78,87.43,86.5,87.4,91609.0,86.78,87.43,86.5,87.4,91609.0
2018-02-08 14:00:00,87.35,87.51,86.66,86.94,11038.0,87.35,87.51,86.66,86.94,11038.0
2018-02-08 14:10:00,86.99,87.25,86.76,87.2,10888.0,86.99,87.25,86.76,87.2,10888.0
2018-02-08 14:20:00,87.08,87.17,86.59,86.75,18240.0,87.08,87.17,86.59,86.75,18240.0
2018-02-08 14:30:00,86.74,87.18,86.62,87.18,14583.0,86.74,87.18,86.62,87.18,14583.0
2018-02-08 14:40:00,87.08,87.13,86.66,86.72,31298.0,87.08,87.13,86.66,86.72,31298.0
2018-02-08 14:50:00,86.69,86.71,86.24,86.56,37008.0,86.69,86.71,86.24,86.56,37008.0
2018-02-08 15:00:00,86.57,86.85,86.24,86.51,45193.0,86.57,86.85,86.24,86.51,45193.0
2018-02-08 15:10:00,86.44,86.77,86.29,86.57,23764.0,86.44,86.77,86.29,86.57,23764.0
2018-02-08 15:20:00,86.64,87.0,86.5,86.57,25299.0,86.64,87.0,86.5,86.57,25299.0
2018-02-08 15:30:00,86.52,86.89,86.4,86.42,44022.0,86.52,86.89,86.4,86.42,44022.0
2018-02-08 15:40:00,86.42,87.33,86.35,86.79,50835.0,86.42,87.33,86.35,86.79,50835.0
2018-02-08 15:50:00,86.76,87.18,85.95,86.01,97398.0,86.76,87.18,85.95,86.01,97398.0
2018-02-09 09:30:00,86.04,87.24,85.93,86.62,18196.0,86.04,87.24,85.93,86.62,18196.0
2018-02-09 09:40:00,86.67,87.75,86.27,87.55,16664.0,86.67,87.75,86.27,87.55,16664.0
2018-02-09 09:50:00,87.55,88.37,87.43,87.43,23489.0,87.55,88.37,87.43,87.43,23489.0
2018-02-09 10:00:00,87.46,87.47,86.7,87.02,11758.0,87.46,87.47,86.7,87.02,11758.0
2018-02-09 10:10:00,87.05,87.05,86.38,86.39,6944.0,87.05,87.05,86.38,86.39,6944.0
2018-02-09 10:20:00,86.41,86.57,86.04,86.41,10793.0,86.41,86.57,86.04,86.41,10793.0
2018-02-09 10:30:00,86.32,86.7,85.82,85.95,16766.0,86.32,86.7,85.82,85.95,16766.0
2018-02-09 10:40:00,85.84,85.93,84.68,84.86,20075.0,85.84,85.93,84.68,84.86,20075.0
2018-02-09 10:50:00,84.88,86.08,84.87,85.41,23316.0,84.88,86.08,84.87,85.41,23316.0
2018-02-09 11:00:00,85.44,86.21,84.85,84.9,37275.0,85.44,86.21,84.85,84.9,37275.0
2018-02-09 11:10:00,84.73,85.36,84.16,84.58,18659.0,84.73,85.36,84.16,84.58,18659.0
2018-02-09 11:20:00,84.8,85.12,84.47,84.55,9200.0,84.8,85.12,84.47,84.55,9200.0
2018-02-09 11:30:00,84.69,85.39,84.69,85.1,17817.0,84.69,85.39,84.69,85.1,17817.0
2018-02-09 11:40:00,84.83,84.87,84.18,84.27,12013.0,84.83,84.87,84.18,84.27,12013.0
2018-02-09 11:50:00,84.16,84.45,83.88,84.08,13386.0,84.16,84.45,83.88,84.08,13386.0
2018-02-09 12:00:00,84.04,84.19,83.25,83.25,25029.0,84.04,84.19,83.25,83.25,25029.0
2018-02-09 12:10:00,83.28,83.88,83.21,83.45,18141.0,83.28,83.88,83.21,83.45,18141.0
2018-02-09 12:20:00,83.6,84.1,83.44,83.68,14335.0,83.6,84.1,83.44,83.68,14335.0
2018-02-09 12:30:00,83.73,84.0,83.33,83.65,19162.0,83.73,84.0,83.33,83.65,19162.0
2018-02-09 12:40:00,83.55,83.65,82.98,83.1,15764.0,83.55,83.65,82.98,83.1,15764.0
2018-02-09 12:50:00,83.26,84.62,83.09,84.62,17496.0,83.26,84.62,83.09,84.62,17496.0
2018-02-09 13:00:00,84.87,85.49,84.48,84.84,19895.0,84.87,85.49,84.48,84.84,19895.0
2018-02-09 13:10:00,84.83,85.14,84.53,85.1,8800.0,84.83,85.14,84.53,85.1,8800.0
2018-02-09 13:20:00,85.14,85.4,84.29,84.38,21995.0,85.14,85.4,84.29,84.38,21995.0
2018-02-09 13:30:00,84.38,84.74,84.25,84.25,4922.0,84.38,84.74,84.25,84.25,4922.0
2018-02-09 13:40:00,84.35,85.19,84.35,85.16,11529.0,84.35,85.19,84.35,85.16,11529.0
2018-02-09 13:50:00,84.98,85.84,84.98,85.71,17175.0,84.98,85.84,84.98,85.71,17175.0
2018-02-09 14:00:00,85.65,86.41,85.5,85.88,12269.0,85.65,86.41,85.5,85.88,12269.0
2018-02-09 14:10:00,86.27,86.65,85.71,86.43,18605.0,86.27,86.65,85.71,86.43,18605.0
2018-02-09 14:20:00,86.53,86.65,85.91,85.95,13454.0,86.53,86.65,85.91,85.95,13454.0
2018-02-09 14:30:00,85.96,86.05,85.39,85.78,15816.0,85.96,86.05,85.39,85.78,15816.0
2018-02-09 14:40:00,85.78,86.33,85.78,86.29,14216.0,85.78,86.33,85.78,86.29,14216.0
2018-02-09 14:50:00,86.29,86.6,86.0,86.14,19900.0,86.29,86.6,86.0,86.14,19900.0
2018-02-09 15:00:00,85.93,86.05,85.17,85.41,20499.0,85.93,86.05,85.17,85.41,20499.0
2018-02-09 15:10:00,85.38,86.28,85.38,86.18,20599.0,85.38,86.28,85.38,86.18,20599.0
2018-02-09 15:20:00,86.24,86.41,85.69,86.35,24055.0,86.24,86.41,85.69,86.35,24055.0
2018-02-09 15:30:00,86.35,86.59,86.21,86.44,21425.0,86.35,86.59,86.21,86.44,21425.0
2018-02-09 15:40:00,86.48,87.44,86.44,87.23,37466.0,86.48,87.44,86.44,87.23,37466.0
2018-02-09 15:50:00,87.37,87.57,86.5,86.79,90478.0,87.37,87.57,86.5,86.79,90478.0
2018-02-12 09:30:00,87.11,87.11,84.76,84.97,53316.0,87.11,87.11,84.76,84.97,53316.0
2018-02-12 09:40:00,85.1,85.68,84.91,85.45,42237.0,85.1,85.68,84.91,85.45,42237.0
2018-02-12 09:50:00,85.47,85.88,85.03,85.03,66627.0,85.47,85.88,85.03,85.03,66627.0
2018-02-12 10:00:00,84.86,85.72,84.54,85.46,81164.0,84.86,85.72,84.54,85.46,81164.0
2018-02-12 10:10:00,85.45,86.45,85.36,85.85,35360.0,85.45,86.45,85.36,85.85,35360.0
2018-02-12 10:20:00,85.75,86.45,85.56,86.45,23228.0,85.75,86.45,85.56,86.45,23228.0
2018-02-12 10:30:00,86.47,86.98,85.71,86.29,21441.0,86.47,86.98,85.71,86.29,21441.0
2018-02-12 10:40:00,86.28,87.25,86.28,87.25,17711.0,86.28,87.25,86.28,87.25,17711.0
2018-02-12 10:50:00,87.26,87.35,86.64,87.35,8184.0,87.26,87.35,86.64,87.35,8184.0
2018-02-12 11:00:00,87.3,87.39,86.33,86.34,15196.0,87.3,87.39,86.33,86.34,15196.0
2018-02-12 11:10:00,86.33,87.21,86.33,86.78,11742.0,86.33,87.21,86.33,86.78,11742.0
2018-02-12 11:20:00,86.89,87.47,86.88,87.37,10605.0,86.89,87.47,86.88,87.37,10605.0
2018-02-12 11:30:00,87.26,88.24,87.04,88.24,6869.0,87.26,88.24,87.04,88.24,6869.0
2018-02-12 11:40:00,88.11,88.58,87.94,88.29,14023.0,88.11,88.58,87.94,88.29,14023.0
2018-02-12 11:50:00,88.41,88.85,87.83,88.85,30334.0,88.41,88.85,87.83,88.85,30334.0
2018-02-12 12:00:00,88.75,89.27,88.61,89.16,29359.0,88.75,89.27,88.61,89.16,29359.0
2018-02-12 12:10:00,89.09,89.34,88.63,88.83,16857.0,89.09,89.34,88.63,88.83,16857.0
2018-02-12 12:20:00,88.82,89.13,88.29,89.03,20616.0,88.82,89.13,88.29,89.03,20616.0
2018-02-12 12:30:00,88.76,88.86,88.15,88.5,9315.0,88.76,88.86,88.15,88.5,9315.0
2018-02-12 12:40:00,88.59,88.6,88.1,88.28,9623.0,88.59,88.6,88.1,88.28,9623.0
2018-02-12 12:50:00,88.26,88.8,88.05,88.05,7946.0,88.26,88.8,88.05,88.05,7946.0
2018-02-12 13:00:00,88.16,88.27,87.69,87.78,8688.0,88.16,88.27,87.69,87.78,8688.0
2018-02-12 13:10:00,87.77,88.33,87.77,88.16,26858.0,87.77,88.33,87.77,88.16,26858.0
2018-02-12 13:20:00,88.1,88.88,87.92,88.59,20109.0,88.1,88.88,87.92,88.59,20109.0
2018-02-12 13:30:00,88.59,88.66,88.11,88.31,24523.0,88.59,88.66,88.11,88.31,24523.0
2018-02-12 13:40:00,88.34,88.53,88.19,88.53,6221.0,88.34,88.53,88.19,88.53,6221.0
2018-02-12 13:50:00,88.62,89.2,88.59,88.97,19152.0,88.62,89.2,88.59,88.97,19152.0
2018-02-12 14:00:00,88.92,89.1,88.48,88.53,11005.0,88.92,89.1,88.48,88.53,11005.0
2018-02-12 14:10:00,88.53,88.88,88.45,88.86,8743.0,88.53,88.88,88.45,88.86,8743.0
2018-02-12 14:20:00,88.75,89.0,88.63,89.0,33160.0,88.75,89.0,88.63,89.0,33160.0
2018-02-12 14:30:00,88.98,89.03,88.55,88.58,10678.0,88.98,89.03,88.55,88.58,10678.0
2018-02-12 14:40:00,88.41,88.45,87.85,87.85,10770.0,88.41,88.45,87.85,87.85,10770.0
2018-02-12 14:50:00,87.85,88.53,87.8,88.51,13128.0,87.85,88.53,87.8,88.51,13128.0
2018-02-12 15:00:00,88.46,88.77,88.43,88.48,8638.0,88.46,88.77,88.43,88.48,8638.0
2018-02-12 15:10:00,88.44,88.88,88.36,88.78,11829.0,88.44,88.88,88.36,88.78,11829.0
2018-02-12 15:20:00,88.81,88.94,88.41,88.42,11003.0,88.81,88.94,88.41,88.42,11003.0
2018-02-12 15:30:00,88.56,89.08,88.53,88.87,31695.0,88.56,89.08,88.53,88.87,31695.0
2018-02-12 15:40:00,88.83,89.1,88.26,88.53,33343.0,88.83,89.1,88.26,88.53,33343.0
2018-02-12 15:50:00,88.6,89.12,88.52,88.86,50909.0,88.6,89.12,88.52,88.86,50909.0
2018-02-13 09:30:00,88.15,88.84,88.08,88.84,9260.0,88.15,88.84,88.08,88.84,9260.0
2018-02-13 09:40:00,88.71,89.17,88.4,88.4,18363.0,88.71,89.17,88.4,88.4,18363.0
2018-02-13 09:50:00,88.18,88.22,87.89,88.06,6683.0,88.18,88.22,87.89,88.06,6683.0
2018-02-13 10:00:00,88.1,88.11,87.55,87.74,4976.0,88.1,88.11,87.55,87.74,4976.0
2018-02-13 10:10:00,87.73,88.13,87.73,88.0,12102.0,87.73,88.13,87.73,88.0,12102.0
2018-02-13 10:20:00,88.03,88.62,87.97,88.33,8680.0,88.03,88.62,87.97,88.33,8680.0
2018-02-13 10:30:00,88.36,88.44,87.6,88.12,26233.0,88.36,88.44,87.6,88.12,26233.0
2018-02-13 10:40:00,88.22,88.48,88.07,88.42,11700.0,88.22,88.48,88.07,88.42,11700.0
2018-02-13 10:50:00,88.44,88.52,88.04,88.52,8852.0,88.44,88.52,88.04,88.52,8852.0
2018-02-13 11:00:00,88.47,88.47,87.97,87.97,16900.0,88.47,88.47,87.97,87.97,16900.0
2018-02-13 11:10:00,88.04,88.26,87.93,88.26,12557.0,88.04,88.26,87.93,88.26,12557.0
2018-02-13 11:20:00,88.19,88.22,87.85,87.88,10218.0,88.19,88.22,87.85,87.88,10218.0
2018-02-13 11:30:00,87.78,87.94,87.71,87.9,14099.0,87.78,87.94,87.71,87.9,14099.0
2018-02-13 11:40:00,87.87,88.19,87.72,88.11,6540.0,87.87,88.19,87.72,88.11,6540.0
2018-02-13 11:50:00,88.02,88.1,87.63,87.63,15636.0,88.02,88.1,87.63,87.63,15636.0
2018-02-13 12:00:00,87.63,87.8,87.3,87.3,22345.0,87.63,87.8,87.3,87.3,22345.0
2018-02-13 12:10:00,87.4,87.44,87.18,87.32,14131.0,87.4,87.44,87.18,87.32,14131.0
2018-02-13 12:20:00,87.32,87.35,86.69,86.77,16503.0,87.32,87.35,86.69,86.77,16503.0
2018-02-13 12:30:00,86.84,87.31,86.6,86.6,24311.0,86.84,87.31,86.6,86.6,24311.0
2018-02-13 12:40:00,86.7,86.97,86.29,86.38,26767.0,86.7,86.97,86.29,86.38,26767.0
2018-02-13 12:50:00,86.53,86.86,86.45,86.74,19504.0,86.53,86.86,86.45,86.74,19504.0
2018-02-13 13:00:00,86.86,87.16,86.77,87.12,8375.0,86.86,87.16,86.77,87.12,8375.0
2018-02-13 13:10:00,87.15,87.8,87.1,87.8,14050.0,87.15,87.8,87.1,87.8,14050.0
2018-02-13 13:20:00,87.74,88.09,87.74,87.93,8000.0,87.74,88.09,87.74,87.93,8000.0
2018-02-13 13:30:00,87.94,87.96,87.71,87.88,13664.0,87.94,87.96,87.71,87.88,13664.0
2018-02-13 13:40:00,87.84,87.95,87.68,87.74,9884.0,87.84,87.95,87.68,87.74,9884.0
2018-02-13 13:50:00,87.83,88.1,87.81,87.82,9480.0,87.83,88.1,87.81,87.82,9480.0
2018-02-13 14:00:00,87.8,88.31,87.74,88.26,5443.0,87.8,88.31,87.74,88.26,5443.0
2018-02-13 14:10:00,88.26,88.69,88.25,88.37,15999.0,88.26,88.69,88.25,88.37,15999.0
2018-02-13 14:20:00,88.31,88.45,88.3,88.3,3100.0,88.31,88.45,88.3,88.3,3100.0
2018-02-13 14:30:00,88.22,88.22,87.75,88.1,10206.0,88.22,88.22,87.75,88.1,10206.0
2018-02-13 14:40:00,88.13,88.19,87.96,88.06,6098.0,88.13,88.19,87.96,88.06,6098.0
2018-02-13 14:50:00,88.19,88.51,88.07,88.21,10391.0,88.19,88.51,88.07,88.21,10391.0
2018-02-13 15:00:00,88.27,88.58,88.23,88.45,10791.0,88.27,88.58,88.23,88.45,10791.0
2018-02-13 15:10:00,88.3,88.68,88.27,88.58,18427.0,88.3,88.68,88.27,88.58,18427.0
2018-02-13 15:20:00,88.64,88.69,88.39,88.55,8187.0,88.64,88.69,88.39,88.55,8187.0
2018-02-13 15:30:00,88.59,88.85,88.41,88.76,16290.0,88.59,88.85,88.41,88.76,16290.0
2018-02-13 15:40:00,88.75,88.79,88.45,88.54,22345.0,88.75,88.79,88.45,88.54,22345.0
2018-02-13 15:50:00,88.56,88.83,88.5,88.69,47408.0,88.56,88.83,88.5,88.69,47408.0
2018-02-14 09:30:00,87.77,89.16,87.62,88.7,27032.0,87.77,89.16,87.62,88.7,27032.0
2018-02-14 09:40:00,88.71,88.97,88.26,88.97,12545.0,88.71,88.97,88.26,88.97,12545.0
2018-02-14 09:50:00,89.0,89.82,88.85,89.12,20197.0,89.0,89.82,88.85,89.12,20197.0
2018-02-14 10:00:00,89.24,90.0,88.8,89.85,56855.0,89.24,90.0,88.8,89.85,56855.0
2018-02-14 10:10:00,89.81,90.38,89.53,90.38,41294.0,89.81,90.38,89.53,90.38,41294.0
2018-02-14 10:20:00,90.48,90.73,90.16,90.32,59616.0,90.48,90.73,90.16,90.32,59616.0
2018-02-14 10:30:00,90.31,91.21,90.26,91.21,27967.0,90.31,91.21,90.26,91.21,27967.0
2018-02-14 10:40:00,91.22,92.21,91.21,92.21,39357.0,91.22,92.21,91.21,92.21,39357.0
2018-02-14 10:50:00,91.87,92.18,91.23,91.23,49927.0,91.87,92.18,91.23,91.23,49927.0
2018-02-14 11:00:00,91.33,91.9,91.11,91.65,28584.0,91.33,91.9,91.11,91.65,28584.0
2018-02-14 11:10:00,91.6,92.0,91.52,91.89,21555.0,91.6,92.0,91.52,91.89,21555.0
2018-02-14 11:20:00,91.89,92.44,91.8,92.02,42405.0,91.89,92.44,91.8,92.02,42405.0
2018-02-14 11:30:00,92.1,92.74,91.95,92.74,45001.0,92.1,92.74,91.95,92.74,45001.0
2018-02-14 11:40:00,92.75,93.17,92.28,92.35,25755.0,92.75,93.17,92.28,92.35,25755.0
2018-02-14 11:50:00,92.27,92.88,92.25,92.76,144637.0,92.27,92.88,92.25,92.76,144637.0
2018-02-14 12:00:00,92.68,92.82,92.5,92.72,14829.0,92.68,92.82,92.5,92.72,14829.0
2018-02-14 12:10:00,92.67,93.25,92.66,93.01,20759.0,92.67,93.25,92.66,93.01,20759.0
2018-02-14 12:20:00,93.16,93.6,93.16,93.52,16339.0,93.16,93.6,93.16,93.52,16339.0
2018-02-14 12:30:00,93.44,94.33,93.39,93.93,41095.0,93.44,94.33,93.39,93.93,41095.0
2018-02-14 12:40:00,93.93,94.04,92.69,92.94,28744.0,93.93,94.04,92.69,92.94,28744.0
2018-02-14 12:50:00,92.9,93.75,92.9,93.57,13226.0,92.9,93.75,92.9,93.57,13226.0
2018-02-14 13:00:00,93.56,93.63,93.23,93.49,15053.0,93.56,93.63,93.23,93.49,15053.0
2018-02-14 13:10:00,93.61,94.1,93.39,93.57,19060.0,93.61,94.1,93.39,93.57,19060.0
2018-02-14 13:20:00,93.4,93.88,93.32,93.58,9300.0,93.4,93.88,93.32,93.58,9300.0
2018-02-14 13:30:00,93.57,94.1,93.51,93.92,26116.0,93.57,94.1,93.51,93.92,26116.0
2018-02-14 13:40:00,93.92,94.65,93.58,94.65,14400.0,93.92,94.65,93.58,94.65,14400.0
2018-02-14 13:50:00,94.58,94.81,94.34,94.68,10945.0,94.58,94.81,94.34,94.68,10945.0
2018-02-14 14:00:00,94.83,94.9,93.88,93.88,20337.0,94.83,94.9,93.88,93.88,20337.0
2018-02-14 14:10:00,93.96,94.58,93.84,94.49,14139.0,93.96,94.58,93.84,94.49,14139.0
2018-02-14 14:20:00,94.5,94.56,93.71,93.79,10948.0,94.5,94.56,93.71,93.79,10948.0
2018-02-14 14:30:00,93.86,94.05,93.71,93.95,8345.0,93.86,94.05,93.71,93.95,8345.0
2018-02-14 14:40:00,94.12,94.13,93.74,93.84,11367.0,94.12,94.13,93.74,93.84,11367.0
2018-02-14 14:50:00,93.84,93.94,93.5,93.82,21515.0,93.84,93.94,93.5,93.82,21515.0
2018-02-14 15:00:00,93.79,94.07,93.7,93.7,13061.0,93.79,94.07,93.7,93.7,13061.0
2018-02-14 15:10:00,93.65,94.29,93.64,94.26,11055.0,93.65,94.29,93.64,94.26,11055.0
2018-02-14 15:20:00,94.21,94.21,93.76,93.76,11992.0,94.21,94.21,93.76,93.76,11992.0
2018-02-14 15:30:00,93.68,93.68,92.75,92.95,52483.0,93.68,93.68,92.75,92.95,52483.0
2018-02-14 15:40:00,92.96,93.03,92.54,92.82,28236.0,92.96,93.03,92.54,92.82,28236.0
2018-02-14 15:50:00,92.8,92.96,92.23,92.52,93058.0,92.8,92.96,92.23,92.52,93058.0
2018-02-15 09:30:00,93.6,93.64,91.27,92.53,98794.0,93.6,93.64,91.27,92.53,98794.0
2018-02-15 09:40:00,92.53,92.88,92.1,92.54,44102.0,92.53,92.88,92.1,92.54,44102.0
2018-02-15 09:50:00,92.66,92.8,92.33,92.61,5768.0,92.66,92.8,92.33,92.61,5768.0
2018-02-15 10:00:00,92.84,93.44,92.83,93.22,16039.0,92.84,93.44,92.83,93.22,16039.0
2018-02-15 10:10:00,93.21,93.75,93.15,93.72,7900.0,93.21,93.75,93.15,93.72,7900.0
2018-02-15 10:20:00,93.66,93.85,93.19,93.49,7436.0,93.66,93.85,93.19,93.49,7436.0
2018-02-15 10:30:00,93.57,93.71,92.94,93.02,5024.0,93.57,93.71,92.94,93.02,5024.0
2018-02-15 10:40:00,93.02,93.02,92.34,92.88,7725.0,93.02,93.02,92.34,92.88,7725.0
2018-02-15 10:50:00,92.96,93.02,91.91,91.95,13436.0,92.96,93.02,91.91,91.95,13436.0
2018-02-15 11:00:00,91.95,92.25,91.52,91.85,28086.0,91.95,92.25,91.52,91.85,28086.0
2018-02-15 11:10:00,91.85,92.42,91.78,92.28,11330.0,91.85,92.42,91.78,92.28,11330.0
2018-02-15 11:20:00,92.2,92.6,92.2,92.6,11117.0,92.2,92.6,92.2,92.6,11117.0
2018-02-15 11:30:00,92.61,92.61,91.55,91.99,13420.0,92.61,92.61,91.55,91.99,13420.0
2018-02-15 11:40:00,91.99,92.5,91.99,92.25,9960.0,91.99,92.5,91.99,92.25,9960.0
2018-02-15 11:50:00,92.38,92.47,91.95,92.34,10080.0,92.38,92.47,91.95,92.34,10080.0
2018-02-15 12:00:00,92.28,92.47,92.12,92.34,9509.0,92.28,92.47,92.12,92.34,9509.0
2018-02-15 12:10:00,92.5,92.51,92.32,92.38,11079.0,92.5,92.51,92.32,92.38,11079.0
2018-02-15 12:20:00,92.56,92.72,92.13,92.13,11920.0,92.56,92.72,92.13,92.13,11920.0
2018-02-15 12:30:00,92.22,92.36,92.02,92.27,7534.0,92.22,92.36,92.02,92.27,7534.0
2018-02-15 12:40:00,92.24,92.27,92.07,92.07,4261.0,92.24,92.27,92.07,92.07,4261.0
2018-02-15 12:50:00,92.15,92.15,91.91,91.99,8030.0,92.15,92.15,91.91,91.99,8030.0
2018-02-15 13:00:00,92.05,92.12,91.78,91.8,14838.0,92.05,92.12,91.78,91.8,14838.0
2018-02-15 13:10:00,91.8,92.13,91.48,91.54,19088.0,91.8,92.13,91.48,91.54,19088.0
2018-02-15 13:20:00,91.48,91.53,91.21,91.43,6245.0,91.48,91.53,91.21,91.43,6245.0
2018-02-15 13:30:00,91.37,91.4,90.93,91.05,13040.0,91.37,91.4,90.93,91.05,13040.0
2018-02-15 13:40:00,91.02,91.12,90.83,91.06,8949.0,91.02,91.12,90.83,91.06,8949.0
2018-02-15 13:50:00,91.0,91.19,90.85,90.93,6091.0,91.0,91.19,90.85,90.93,6091.0
2018-02-15 14:00:00,91.01,91.4,90.98,91.34,4968.0,91.01,91.4,90.98,91.34,4968.0
2018-02-15 14:10:00,91.36,91.41,91.13,91.31,4859.0,91.36,91.41,91.13,91.31,4859.0
2018-02-15 14:20:00,91.18,91.87,91.12,91.87,3624.0,91.18,91.87,91.12,91.87,3624.0
2018-02-15 14:30:00,91.79,92.0,91.61,91.74,6458.0,91.79,92.0,91.61,91.74,6458.0
2018-02-15 14:40:00,91.84,91.94,91.59,91.75,2531.0,91.84,91.94,91.59,91.75,2531.0
2018-02-15 14:50:00,91.79,91.8,91.51,91.73,4951.0,91.79,91.8,91.51,91.73,4951.0
2018-02-15 15:00:00,91.7,91.84,91.24,91.32,9008.0,91.7,91.84,91.24,91.32,9008.0
2018-02-15 15:10:00,91.37,91.74,91.37,91.69,6729.0,91.37,91.74,91.37,91.69,6729.0
2018-02-15 15:20:00,91.66,92.15,91.61,91.87,20573.0,91.66,92.15,91.61,91.87,20573.0
2018-02-15 15:30:00,91.9,91.96,91.64,91.93,6145.0,91.9,91.96,91.64,91.93,6145.0
2018-02-15 15:40:00,92.0,92.13,91.88,92.03,20081.0,92.0,92.13,91.88,92.03,20081.0
2018-02-15 15:50:00,92.05,92.19,91.9,92.08,45317.0,92.05,92.19,91.9,92.08,45317.0
2018-02-16 09:30:00,91.9,92.49,91.66,92.34,8162.0,91.9,92.49,91.66,92.34,8162.0
2018-02-16 09:40:00,92.26,92.64,91.88,92.51,6918.0,92.26,92.64,91.88,92.51,6918.0
2018-02-16 09:50:00,92.79,92.98,92.5,92.68,2164.0,92.79,92.98,92.5,92.68,2164.0
2018-02-16 10:00:00,92.81,93.78,92.69,93.76,11295.0,92.81,93.78,92.69,93.76,11295.0
2018-02-16 10:10:00,94.05,94.28,93.57,94.1,10296.0,94.05,94.28,93.57,94.1,10296.0
2018-02-16 10:20:00,93.94,94.11,93.58,93.65,8193.0,93.94,94.11,93.58,93.65,8193.0
2018-02-16 10:30:00,93.67,93.8,92.9,92.91,12361.0,93.67,93.8,92.9,92.91,12361.0
2018-02-16 10:40:00,92.9,92.98,92.55,92.57,13149.0,92.9,92.98,92.55,92.57,13149.0
2018-02-16 10:50:00,92.55,93.28,92.5,93.17,12856.0,92.55,93.28,92.5,93.17,12856.0
2018-02-16 11:00:00,93.22,93.51,93.2,93.42,4904.0,93.22,93.51,93.2,93.42,4904.0
2018-02-16 11:10:00,93.36,93.95,93.18,93.27,13392.0,93.36,93.95,93.18,93.27,13392.0
2018-02-16 11:20:00,93.19,93.21,92.81,92.92,10659.0,93.19,93.21,92.81,92.92,10659.0
2018-02-16 11:30:00,93.0,93.27,92.99,93.2,9903.0,93.0,93.27,92.99,93.2,9903.0
2018-02-16 11:40:00,93.23,93.79,93.23,93.77,6200.0,93.23,93.79,93.23,93.77,6200.0
2018-02-16 11:50:00,93.79,93.84,93.42,93.47,9440.0,93.79,93.84,93.42,93.47,9440.0
2018-02-16 12:00:00,93.41,93.47,93.06,93.15,10890.0,93.41,93.47,93.06,93.15,10890.0
2018-02-16 12:10:00,93.16,93.43,93.13,93.4,5054.0,93.16,93.43,93.13,93.4,5054.0
2018-02-16 12:20:00,93.36,93.36,92.89,93.23,6877.0,93.36,93.36,92.89,93.23,6877.0
2018-02-16 12:30:00,93.06,93.55,93.06,93.48,4504.0,93.06,93.55,93.06,93.48,4504.0
2018-02-16 12:40:00,93.41,93.43,93.13,93.13,5782.0,93.41,93.43,93.13,93.13,5782.0
2018-02-16 12:50:00,93.13,93.26,92.74,93.14,4126.0,93.13,93.26,92.74,93.14,4126.0
2018-02-16 13:00:00,93.29,93.39,92.69,93.04,5998.0,93.29,93.39,92.69,93.04,5998.0
2018-02-16 13:10:00,92.92,92.95,92.36,92.36,11969.0,92.92,92.95,92.36,92.36,11969.0
2018-02-16 13:20:00,92.44,92.63,92.25,92.34,4422.0,92.44,92.63,92.25,92.34,4422.0
2018-02-16 13:30:00,92.23,92.55,91.81,92.49,8174.0,92.23,92.55,91.81,92.49,8174.0
2018-02-16 13:40:00,92.44,92.68,92.27,92.27,3700.0,92.44,92.68,92.27,92.27,3700.0
2018-02-16 13:50:00,92.18,92.45,92.17,92.44,4700.0,92.18,92.45,92.17,92.44,4700.0
2018-02-16 14:00:00,92.65,92.91,92.59,92.69,9704.0,92.65,92.91,92.59,92.69,9704.0
2018-02-16 14:10:00,92.65,93.01,92.53,92.88,6132.0,92.65,93.01,92.53,92.88,6132.0
2018-02-16 14:20:00,92.91,93.38,92.53,93.3,7617.0,92.91,93.38,92.53,93.3,7617.0
2018-02-16 14:30:00,93.11,93.67,93.02,93.49,15210.0,93.11,93.67,93.02,93.49,15210.0
2018-02-16 14:40:00,93.27,93.58,93.13,93.47,5567.0,93.27,93.58,93.13,93.47,5567.0
2018-02-16 14:50:00,93.46,93.89,93.29,93.75,7298.0,93.46,93.89,93.29,93.75,7298.0
2018-02-16 15:00:00,93.74,93.85,93.53,93.76,7662.0,93.74,93.85,93.53,93.76,7662.0
2018-02-16 15:10:00,93.74,93.82,93.33,93.43,18205.0,93.74,93.82,93.33,93.43,18205.0
2018-02-16 15:20:00,93.39,93.85,93.33,93.76,9980.0,93.39,93.85,93.33,93.76,9980.0
2018-02-16 15:30:00,93.65,93.95,93.57,93.89,9073.0,93.65,93.95,93.57,93.89,9073.0
2018-02-16 15:40:00,93.78,93.87,93.58,93.86,13429.0,93.78,93.87,93.58,93.86,13429.0
2018-02-16 15:50:00,93.78,93.88,93.37,93.39,38371.0,93.78,93.88,93.37,93.39,38371.0
2018-02-20 09:30:00,92.32,92.86,92.08,92.8,22334.0,92.32,92.86,92.08,92.8,22334.0
2018-02-20 09:40:00,92.71,93.34,92.38,92.38,18057.0,92.71,93.34,92.38,92.38,18057.0
2018-02-20 09:50:00,92.68,92.86,91.79,91.79,35933.0,92.68,92.86,91.79,91.79,35933.0
2018-02-20 10:00:00,91.82,91.99,91.61,91.72,4776.0,91.82,91.99,91.61,91.72,4776.0
2018-02-20 10:10:00,91.89,92.51,91.8,92.48,15746.0,91.89,92.51,91.8,92.48,15746.0
2018-02-20 10:20:00,92.5,92.61,92.08,92.08,9645.0,92.5,92.61,92.08,92.08,9645.0
2018-02-20 10:30:00,92.11,92.11,91.2,91.2,13383.0,92.11,92.11,91.2,91.2,13383.0
2018-02-20 10:40:00,91.21,91.57,90.78,90.78,19393.0,91.21,91.57,90.78,90.78,19393.0
2018-02-20 10:50:00,90.78,91.1,90.36,90.69,21757.0,90.78,91.1,90.36,90.69,21757.0
2018-02-20 11:00:00,90.5,91.17,90.47,91.16,8119.0,90.5,91.17,90.47,91.16,8119.0
2018-02-20 11:10:00,91.13,91.13,90.23,90.28,21450.0,91.13,91.13,90.23,90.28,21450.0
2018-02-20 11:20:00,90.31,91.0,90.31,90.63,20869.0,90.31,91.0,90.31,90.63,20869.0
2018-02-20 11:30:00,90.62,90.73,90.11,90.63,27537.0,90.62,90.73,90.11,90.63,27537.0
2018-02-20 11:40:00,90.63,91.1,90.62,90.99,21226.0,90.63,91.1,90.62,90.99,21226.0
2018-02-20 11:50:00,91.01,91.16,90.77,90.83,17493.0,91.01,91.16,90.77,90.83,17493.0
2018-02-20 12:00:00,90.89,90.95,90.46,90.66,20157.0,90.89,90.95,90.46,90.66,20157.0
2018-02-20 12:10:00,90.7,90.82,90.47,90.67,10664.0,90.7,90.82,90.47,90.67,10664.0
2018-02-20 12:20:00,90.62,91.38,90.62,91.38,8700.0,90.62,91.38,90.62,91.38,8700.0
2018-02-20 12:30:00,91.29,91.51,91.1,91.33,19175.0,91.29,91.51,91.1,91.33,19175.0
2018-02-20 12:40:00,91.25,91.26,91.07,91.15,3901.0,91.25,91.26,91.07,91.15,3901.0
2018-02-20 12:50:00,91.1,91.3,90.99,91.25,6991.0,91.1,91.3,90.99,91.25,6991.0
2018-02-20 13:00:00,91.08,91.22,90.8,90.92,16368.0,91.08,91.22,90.8,90.92,16368.0
2018-02-20 13:10:00,90.92,91.0,90.74,90.91,12750.0,90.92,91.0,90.74,90.91,12750.0
2018-02-20 13:20:00,90.95,91.02,90.83,90.91,3510.0,90.95,91.02,90.83,90.91,3510.0
2018-02-20 13:30:00,90.78,91.65,90.78,91.57,9564.0,90.78,91.65,90.78,91.57,9564.0
2018-02-20 13:40:00,91.64,91.64,91.1,91.36,7342.0,91.64,91.64,91.1,91.36,7342.0
2018-02-20 13:50:00,91.36,91.58,91.19,91.53,9292.0,91.36,91.58,91.19,91.53,9292.0
2018-02-20 14:00:00,91.61,91.69,91.19,91.19,6285.0,91.61,91.69,91.19,91.19,6285.0
2018-02-20 14:10:00,91.15,91.15,90.75,90.8,9864.0,91.15,91.15,90.75,90.8,9864.0
2018-02-20 14:20:00,90.73,90.96,90.63,90.78,11935.0,90.73,90.96,90.63,90.78,11935.0
2018-02-20 14:30:00,90.7,91.27,90.7,91.07,13110.0,90.7,91.27,90.7,91.07,13110.0
2018-02-20 14:40:00,91.16,91.19,90.93,91.06,4511.0,91.16,91.19,90.93,91.06,4511.0
2018-02-20 14:50:00,90.98,91.21,90.45,90.57,17237.0,90.98,91.21,90.45,90.57,17237.0
2018-02-20 15:00:00,90.6,91.02,90.47,90.5,28394.0,90.6,91.02,90.47,90.5,28394.0
2018-02-20 15:10:00,90.43,90.61,90.0,90.1,21432.0,90.43,90.61,90.0,90.1,21432.0
2018-02-20 15:20:00,90.06,90.1,89.69,89.87,26016.0,90.06,90.1,89.69,89.87,26016.0
2018-02-20 15:30:00,89.9,90.3,89.83,89.83,28773.0,89.9,90.3,89.83,89.83,28773.0
2018-02-20 15:40:00,89.83,89.83,89.49,89.5,29502.0,89.83,89.83,89.49,89.5,29502.0
2018-02-20 15:50:00,89.53,89.58,88.97,88.99,78978.0,89.53,89.58,88.97,88.99,78978.0
2018-02-21 09:30:00,89.05,90.5,89.0,90.49,18673.0,89.05,90.5,89.0,90.49,18673.0
2018-02-21 09:40:00,90.17,90.49,89.52,90.49,17080.0,90.17,90.49,89.52,90.49,17080.0
2018-02-21 09:50:00,90.43,90.52,90.02,90.3,6600.0,90.43,90.52,90.02,90.3,6600.0
2018-02-21 10:00:00,90.48,90.91,90.17,90.9,22600.0,90.48,90.91,90.17,90.9,22600.0
2018-02-21 10:10:00,90.9,91.14,90.5,90.86,11110.0,90.9,91.14,90.5,90.86,11110.0
2018-02-21 10:20:00,90.81,90.86,90.23,90.28,10000.0,90.81,90.86,90.23,90.28,10000.0
2018-02-21 10:30:00,90.34,91.16,90.19,91.16,14630.0,90.34,91.16,90.19,91.16,14630.0
2018-02-21 10:40:00,91.01,91.5,90.53,91.34,17952.0,91.01,91.5,90.53,91.34,17952.0
2018-02-21 10:50:00,91.31,91.62,90.96,91.42,16559.0,91.31,91.62,90.96,91.42,16559.0
2018-02-21 11:00:00,91.45,91.88,91.27,91.84,17828.0,91.45,91.88,91.27,91.84,17828.0
2018-02-21 11:10:00,91.73,92.01,91.44,91.83,23122.0,91.73,92.01,91.44,91.83,23122.0
2018-02-21 11:20:00,91.88,92.19,91.65,91.96,21074.0,91.88,92.19,91.65,91.96,21074.0
2018-02-21 11:30:00,91.94,92.08,91.54,91.57,20432.0,91.94,92.08,91.54,91.57,20432.0
2018-02-21 11:40:00,91.6,91.64,91.28,91.48,15029.0,91.6,91.64,91.28,91.48,15029.0
2018-02-21 11:50:00,91.49,92.09,91.47,91.99,15309.0,91.49,92.09,91.47,91.99,15309.0
2018-02-21 12:00:00,91.97,91.97,91.52,91.63,16284.0,91.97,91.97,91.52,91.63,16284.0
2018-02-21 12:10:00,91.54,92.1,91.54,92.08,17950.0,91.54,92.1,91.54,92.08,17950.0
2018-02-21 12:20:00,92.09,92.28,91.82,91.95,21957.0,92.09,92.28,91.82,91.95,21957.0
2018-02-21 12:30:00,92.0,92.2,91.93,92.16,16687.0,92.0,92.2,91.93,92.16,16687.0
2018-02-21 12:40:00,92.14,92.16,91.49,91.67,7077.0,92.14,92.16,91.49,91.67,7077.0
2018-02-21 12:50:00,91.7,91.83,91.59,91.61,5100.0,91.7,91.83,91.59,91.61,5100.0
2018-02-21 13:00:00,91.61,91.61,91.22,91.51,10952.0,91.61,91.61,91.22,91.51,10952.0
2018-02-21 13:10:00,91.4,91.72,91.35,91.63,4814.0,91.4,91.72,91.35,91.63,4814.0
2018-02-21 13:20:00,91.68,91.98,91.54,91.85,27649.0,91.68,91.98,91.54,91.85,27649.0
2018-02-21 13:30:00,91.85,92.12,91.84,91.98,11351.0,91.85,92.12,91.84,91.98,11351.0
2018-02-21 13:40:00,91.94,92.5,91.74,92.25,9856.0,91.94,92.5,91.74,92.25,9856.0
2018-02-21 13:50:00,92.28,92.55,92.26,92.34,5666.0,92.28,92.55,92.26,92.34,5666.0
2018-02-21 14:00:00,92.26,92.93,92.18,92.72,15370.0,92.26,92.93,92.18,92.72,15370.0
2018-02-21 14:10:00,92.67,92.67,92.29,92.35,17678.0,92.67,92.67,92.29,92.35,17678.0
2018-02-21 14:20:00,92.32,92.47,92.02,92.13,13794.0,92.32,92.47,92.02,92.13,13794.0
2018-02-21 14:30:00,92.23,92.25,91.8,91.89,12727.0,92.23,92.25,91.8,91.89,12727.0
2018-02-21 14:40:00,91.76,91.93,91.6,91.81,8869.0,91.76,91.93,91.6,91.81,8869.0
2018-02-21 14:50:00,91.65,91.73,91.3,91.37,15874.0,91.65,91.73,91.3,91.37,15874.0
2018-02-21 15:00:00,91.36,91.51,90.93,90.98,17833.0,91.36,91.51,90.93,90.98,17833.0
2018-02-21 15:10:00,90.93,91.22,90.75,91.13,16043.0,90.93,91.22,90.75,91.13,16043.0
2018-02-21 15:20:00,91.19,91.47,90.75,90.91,26032.0,91.19,91.47,90.75,90.91,26032.0
2018-02-21 15:30:00,91.03,91.16,90.54,90.54,48842.0,91.03,91.16,90.54,90.54,48842.0
2018-02-21 15:40:00,90.5,90.93,90.39,90.61,22527.0,90.5,90.93,90.39,90.61,22527.0
2018-02-21 15:50:00,90.54,90.68,90.29,90.51,53628.0,90.54,90.68,90.29,90.51,53628.0
2018-02-22 09:30:00,90.4,90.65,88.02,90.0,58638.0,90.4,90.65,88.02,90.0,58638.0
2018-02-22 09:40:00,89.99,90.4,89.34,89.61,47837.0,89.99,90.4,89.34,89.61,47837.0
2018-02-22 09:50:00,89.56,89.61,89.11,89.48,16272.0,89.56,89.61,89.11,89.48,16272.0
2018-02-22 10:00:00,89.52,90.06,89.16,89.98,14384.0,89.52,90.06,89.16,89.98,14384.0
2018-02-22 10:10:00,90.0,90.62,90.0,90.3,25431.0,90.0,90.62,90.0,90.3,25431.0
2018-02-22 10:20:00,90.28,90.71,90.16,90.52,13913.0,90.28,90.71,90.16,90.52,13913.0
2018-02-22 10:30:00,90.42,90.73,90.27,90.63,6802.0,90.42,90.73,90.27,90.63,6802.0
2018-02-22 10:40:00,90.52,90.77,90.25,90.61,8054.0,90.52,90.77,90.25,90.61,8054.0
2018-02-22 10:50:00,90.58,90.72,90.2,90.39,9040.0,90.58,90.72,90.2,90.39,9040.0
2018-02-22 11:00:00,90.41,91.0,90.26,90.84,11649.0,90.41,91.0,90.26,90.84,11649.0
2018-02-22 11:10:00,90.89,91.35,90.79,90.99,21872.0,90.89,91.35,90.79,90.99,21872.0
2018-02-22 11:20:00,90.92,91.11,90.73,90.98,10109.0,90.92,91.11,90.73,90.98,10109.0
2018-02-22 11:30:00,90.98,91.17,90.74,91.14,7924.0,90.98,91.17,90.74,91.14,7924.0
2018-02-22 11:40:00,91.02,91.25,90.81,91.11,12803.0,91.02,91.25,90.81,91.11,12803.0
2018-02-22 11:50:00,91.07,91.13,90.77,90.85,29919.0,91.07,91.13,90.77,90.85,29919.0
2018-02-22 12:00:00,90.84,90.92,90.65,90.83,9090.0,90.84,90.92,90.65,90.83,9090.0
2018-02-22 12:10:00,90.85,91.22,90.75,91.16,7367.0,90.85,91.22,90.75,91.16,7367.0
2018-02-22 12:20:00,91.12,91.37,90.97,91.13,11981.0,91.12,91.37,90.97,91.13,11981.0
2018-02-22 12:30:00,91.14,91.2,90.86,91.1,6718.0,91.14,91.2,90.86,91.1,6718.0
2018-02-22 12:40:00,90.96,90.96,90.57,90.57,15048.0,90.96,90.96,90.57,90.57,15048.0
2018-02-22 12:50:00,90.51,90.72,90.18,90.18,9011.0,90.51,90.72,90.18,90.18,9011.0
2018-02-22 13:00:00,90.2,90.36,90.07,90.2,4330.0,90.2,90.36,90.07,90.2,4330.0
2018-02-22 13:10:00,90.07,90.07,89.54,89.7,15149.0,90.07,90.07,89.54,89.7,15149.0
2018-02-22 13:20:00,89.65,89.65,89.34,89.52,6086.0,89.65,89.65,89.34,89.52,6086.0
2018-02-22 13:30:00,89.52,90.14,89.41,90.14,7883.0,89.52,90.14,89.41,90.14,7883.0
2018-02-22 13:40:00,90.1,90.4,89.86,90.4,13308.0,90.1,90.4,89.86,90.4,13308.0
2018-02-22 13:50:00,90.28,90.85,90.16,90.84,6392.0,90.28,90.85,90.16,90.84,6392.0
2018-02-22 14:00:00,90.71,91.79,90.71,91.62,18204.0,90.71,91.79,90.71,91.62,18204.0
2018-02-22 14:10:00,91.72,92.0,91.34,92.0,31543.0,91.72,92.0,91.34,92.0,31543.0
2018-02-22 14:20:00,91.98,92.49,91.94,92.42,10530.0,91.98,92.49,91.94,92.42,10530.0
2018-02-22 14:30:00,92.49,93.14,92.34,92.99,35355.0,92.49,93.14,92.34,92.99,35355.0
2018-02-22 14:40:00,92.99,92.99,92.3,92.44,25252.0,92.99,92.99,92.3,92.44,25252.0
2018-02-22 14:50:00,92.51,92.77,91.74,91.86,33781.0,92.51,92.77,91.74,91.86,33781.0
2018-02-22 15:00:00,91.78,91.94,91.31,91.69,27321.0,91.78,91.94,91.31,91.69,27321.0
2018-02-22 15:10:00,91.81,91.86,91.47,91.78,25134.0,91.81,91.86,91.47,91.78,25134.0
2018-02-22 15:20:00,91.72,91.84,91.37,91.49,25872.0,91.72,91.84,91.37,91.49,25872.0
2018-02-22 15:30:00,91.44,92.27,91.26,92.09,37568.0,91.44,92.27,91.26,92.09,37568.0
2018-02-22 15:40:00,92.08,92.25,91.23,91.24,62858.0,92.08,92.25,91.23,91.24,62858.0
2018-02-22 15:50:00,91.27,91.55,91.2,91.37,101251.0,91.27,91.55,91.2,91.37,101251.0
2018-02-23 09:30:00,92.04,92.42,91.6,91.63,7591.0,92.04,92.42,91.6,91.63,7591.0
2018-02-23 09:40:00,92.31,92.39,91.69,92.16,13665.0,92.31,92.39,91.69,92.16,13665.0
2018-02-23 09:50:00,91.81,91.98,91.07,91.64,9098.0,91.81,91.98,91.07,91.64,9098.0
2018-02-23 10:00:00,91.35,91.36,90.59,90.59,12342.0,91.35,91.36,90.59,90.59,12342.0
2018-02-23 10:10:00,90.74,91.22,90.08,90.09,16851.0,90.74,91.22,90.08,90.09,16851.0
2018-02-23 10:20:00,90.05,90.22,89.81,89.83,19251.0,90.05,90.22,89.81,89.83,19251.0
2018-02-23 10:30:00,89.61,90.13,89.4,90.12,23808.0,89.61,90.13,89.4,90.12,23808.0
2018-02-23 10:40:00,90.03,90.54,89.55,89.89,18549.0,90.03,90.54,89.55,89.89,18549.0
2018-02-23 10:50:00,89.76,90.25,89.58,89.65,14152.0,89.76,90.25,89.58,89.65,14152.0
2018-02-23 11:00:00,89.76,90.26,89.34,90.08,15655.0,89.76,90.26,89.34,90.08,15655.0
2018-02-23 11:10:00,90.11,90.11,89.45,89.85,17656.0,90.11,90.11,89.45,89.85,17656.0
2018-02-23 11:20:00,89.79,89.96,89.78,89.84,4080.0,89.79,89.96,89.78,89.84,4080.0
2018-02-23 11:30:00,89.65,89.82,89.47,89.82,7151.0,89.65,89.82,89.47,89.82,7151.0
2018-02-23 11:40:00,89.94,89.96,89.56,89.86,8531.0,89.94,89.96,89.56,89.86,8531.0
2018-02-23 11:50:00,89.8,89.89,89.67,89.8,23500.0,89.8,89.89,89.67,89.8,23500.0
2018-02-23 12:00:00,89.73,89.98,89.38,89.87,12626.0,89.73,89.98,89.38,89.87,12626.0
2018-02-23 12:10:00,89.89,89.98,89.7,89.86,21625.0,89.89,89.98,89.7,89.86,21625.0
2018-02-23 12:20:00,89.95,89.95,89.47,89.58,11800.0,89.95,89.95,89.47,89.58,11800.0
2018-02-23 12:30:00,89.61,89.61,89.07,89.07,7701.0,89.61,89.61,89.07,89.07,7701.0
2018-02-23 12:40:00,89.17,89.48,89.0,89.48,15829.0,89.17,89.48,89.0,89.48,15829.0
2018-02-23 12:50:00,89.47,89.79,89.43,89.62,5406.0,89.47,89.79,89.43,89.62,5406.0
2018-02-23 13:00:00,89.54,90.15,89.28,89.66,29063.0,89.54,90.15,89.28,89.66,29063.0
2018-02-23 13:10:00,89.68,89.68,89.25,89.53,9533.0,89.68,89.68,89.25,89.53,9533.0
2018-02-23 13:20:00,89.52,89.58,88.91,89.01,11150.0,89.52,89.58,88.91,89.01,11150.0
2018-02-23 13:30:00,89.06,89.4,88.78,89.06,15486.0,89.06,89.4,88.78,89.06,15486.0
2018-02-23 13:40:00,89.09,89.17,88.87,88.93,4825.0,89.09,89.17,88.87,88.93,4825.0
2018-02-23 13:50:00,88.86,89.22,88.8,89.08,18957.0,88.86,89.22,88.8,89.08,18957.0
2018-02-23 14:00:00,89.15,89.15,88.66,88.91,11049.0,89.15,89.15,88.66,88.91,11049.0
2018-02-23 14:10:00,88.95,89.26,88.9,89.08,12456.0,88.95,89.26,88.9,89.08,12456.0
2018-02-23 14:20:00,89.06,89.42,88.97,89.42,11266.0,89.06,89.42,88.97,89.42,11266.0
2018-02-23 14:30:00,89.44,89.44,88.72,88.88,9252.0,89.44,89.44,88.72,88.88,9252.0
2018-02-23 14:40:00,89.04,89.2,88.76,88.8,13773.0,89.04,89.2,88.76,88.8,13773.0
2018-02-23 14:50:00,88.82,89.1,88.73,88.89,15782.0,88.82,89.1,88.73,88.89,15782.0
2018-02-23 15:00:00,88.98,89.02,88.6,88.6,24866.0,88.98,89.02,88.6,88.6,24866.0
2018-02-23 15:10:00,88.6,88.91,88.6,88.77,13306.0,88.6,88.91,88.6,88.77,13306.0
2018-02-23 15:20:00,88.74,89.06,88.72,89.03,10424.0,88.74,89.06,88.72,89.03,10424.0
2018-02-23 15:30:00,89.02,89.02,88.32,88.43,70704.0,89.02,89.02,88.32,88.43,70704.0
2018-02-23 15:40:00,88.47,88.72,88.37,88.49,30766.0,88.47,88.72,88.37,88.49,30766.0
2018-02-23 15:50:00,88.44,88.73,88.41,88.44,54232.0,88.44,88.73,88.41,88.44,54232.0
2018-02-26 09:30:00,89.0,89.5,88.27,88.42,27684.0,89.0,89.5,88.27,88.42,27684.0
2018-02-26 09:40:00,88.5,88.5,87.26,87.5,85921.0,88.5,88.5,87.26,87.5,85921.0
2018-02-26 09:50:00,87.47,87.72,87.07,87.64,59209.0,87.47,87.72,87.07,87.64,59209.0
2018-02-26 10:00:00,87.67,87.83,87.0,87.1,51383.0,87.67,87.83,87.0,87.1,51383.0
2018-02-26 10:10:00,87.1,87.22,86.81,86.95,51169.0,87.1,87.22,86.81,86.95,51169.0
2018-02-26 10:20:00,86.9,87.26,86.45,86.98,67967.0,86.9,87.26,86.45,86.98,67967.0
2018-02-26 10:30:00,87.06,87.06,86.38,86.9,24845.0,87.06,87.06,86.38,86.9,24845.0
2018-02-26 10:40:00,86.84,87.27,86.84,87.01,45521.0,86.84,87.27,86.84,87.01,45521.0
2018-02-26 10:50:00,87.01,87.04,86.84,86.88,17156.0,87.01,87.04,86.84,86.88,17156.0
2018-02-26 11:00:00,86.9,87.0,86.46,86.46,26674.0,86.9,87.0,86.46,86.46,26674.0
2018-02-26 11:10:00,86.41,86.41,86.06,86.13,32716.0,86.41,86.41,86.06,86.13,32716.0
2018-02-26 11:20:00,86.13,86.21,85.89,86.04,62272.0,86.13,86.21,85.89,86.04,62272.0
2018-02-26 11:30:00,86.09,86.13,85.87,86.01,52391.0,86.09,86.13,85.87,86.01,52391.0
2018-02-26 11:40:00,86.12,86.59,86.08,86.33,48597.0,86.12,86.59,86.08,86.33,48597.0
2018-02-26 11:50:00,86.23,86.36,86.13,86.36,3376.0,86.23,86.36,86.13,86.36,3376.0
2018-02-26 12:00:00,86.39,86.41,86.15,86.25,7411.0,86.39,86.41,86.15,86.25,7411.0
2018-02-26 12:10:00,86.3,86.59,86.3,86.53,5988.0,86.3,86.59,86.3,86.53,5988.0
2018-02-26 12:20:00,86.44,86.44,86.23,86.27,6725.0,86.44,86.44,86.23,86.27,6725.0
2018-02-26 12:30:00,86.27,86.36,86.26,86.34,5707.0,86.27,86.36,86.26,86.34,5707.0
2018-02-26 12:40:00,86.38,86.76,86.27,86.68,12381.0,86.38,86.76,86.27,86.68,12381.0
2018-02-26 12:50:00,86.76,86.97,86.7,86.82,6875.0,86.76,86.97,86.7,86.82,6875.0
2018-02-26 13:00:00,86.88,87.0,86.67,86.67,5749.0,86.88,87.0,86.67,86.67,5749.0
2018-02-26 13:10:00,86.59,86.7,86.54,86.57,6684.0,86.59,86.7,86.54,86.57,6684.0
2018-02-26 13:20:00,86.55,86.55,86.07,86.23,12601.0,86.55,86.55,86.07,86.23,12601.0
2018-02-26 13:30:00,86.15,86.55,86.1,86.5,11283.0,86.15,86.55,86.1,86.5,11283.0
2018-02-26 13:40:00,86.49,86.78,86.46,86.72,8436.0,86.49,86.78,86.46,86.72,8436.0
2018-02-26 13:50:00,86.75,87.44,86.75,87.44,11571.0,86.75,87.44,86.75,87.44,11571.0
2018-02-26 14:00:00,87.44,87.44,87.32,87.36,3900.0,87.44,87.44,87.32,87.36,3900.0
2018-02-26 14:10:00,87.43,87.72,87.43,87.59,11894.0,87.43,87.72,87.43,87.59,11894.0
2018-02-26 14:20:00,87.59,87.68,87.39,87.4,6128.0,87.59,87.68,87.39,87.4,6128.0
2018-02-26 14:30:00,87.43,87.43,86.93,86.98,18538.0,87.43,87.43,86.93,86.98,18538.0
2018-02-26 14:40:00,86.99,87.08,86.71,86.9,9763.0,86.99,87.08,86.71,86.9,9763.0
2018-02-26 14:50:00,86.86,86.86,86.44,86.5,26980.0,86.86,86.86,86.44,86.5,26980.0
2018-02-26 15:00:00,86.51,86.93,86.47,86.87,25359.0,86.51,86.93,86.47,86.87,25359.0
2018-02-26 15:10:00,86.87,86.9,86.54,86.58,20502.0,86.87,86.9,86.54,86.58,20502.0
2018-02-26 15:20:00,86.59,86.6,86.11,86.56,28183.0,86.59,86.6,86.11,86.56,28183.0
2018-02-26 15:30:00,86.46,86.46,86.0,86.08,26246.0,86.46,86.46,86.0,86.08,26246.0
2018-02-26 15:40:00,86.09,86.4,86.01,86.18,18138.0,86.09,86.4,86.01,86.18,18138.0
2018-02-26 15:50:00,86.21,86.43,86.14,86.23,88232.0,86.21,86.43,86.14,86.23,88232.0
2018-02-27 09:30:00,87.0,87.25,86.59,86.61,30163.0,87.0,87.25,86.59,86.61,30163.0
2018-02-27 09:40:00,86.52,86.78,86.22,86.31,16942.0,86.52,86.78,86.22,86.31,16942.0
2018-02-27 09:50:00,86.61,86.61,86.24,86.24,4398.0,86.61,86.61,86.24,86.24,4398.0
2018-02-27 10:00:00,86.25,86.35,85.79,85.9,15034.0,86.25,86.35,85.79,85.9,15034.0
2018-02-27 10:10:00,86.02,86.53,86.01,86.45,6311.0,86.02,86.53,86.01,86.45,6311.0
2018-02-27 10:20:00,86.35,86.73,86.32,86.53,22906.0,86.35,86.73,86.32,86.53,22906.0
2018-02-27 10:30:00,86.34,86.37,85.5,85.5,18934.0,86.34,86.37,85.5,85.5,18934.0
2018-02-27 10:40:00,85.49,85.62,85.02,85.04,24405.0,85.49,85.62,85.02,85.04,24405.0
2018-02-27 10:50:00,85.06,85.16,84.39,84.88,13811.0,85.06,85.16,84.39,84.88,13811.0
2018-02-27 11:00:00,84.86,85.14,84.85,85.13,23048.0,84.86,85.14,84.85,85.13,23048.0
2018-02-27 11:10:00,85.04,85.1,84.7,84.75,13646.0,85.04,85.1,84.7,84.75,13646.0
2018-02-27 11:20:00,84.79,84.79,84.25,84.44,14192.0,84.79,84.79,84.25,84.44,14192.0
2018-02-27 11:30:00,84.35,84.36,83.59,83.59,30840.0,84.35,84.36,83.59,83.59,30840.0
2018-02-27 11:40:00,83.65,84.54,83.45,84.21,40686.0,83.65,84.54,83.45,84.21,40686.0
2018-02-27 11:50:00,84.17,84.28,83.92,84.15,7564.0,84.17,84.28,83.92,84.15,7564.0
2018-02-27 12:00:00,84.21,84.8,84.17,84.21,25356.0,84.21,84.8,84.17,84.21,25356.0
2018-02-27 12:10:00,84.21,84.44,84.15,84.3,6172.0,84.21,84.44,84.15,84.3,6172.0
2018-02-27 12:20:00,84.2,84.26,83.94,84.26,10799.0,84.2,84.26,83.94,84.26,10799.0
2018-02-27 12:30:00,84.23,84.68,84.23,84.68,9326.0,84.23,84.68,84.23,84.68,9326.0
2018-02-27 12:40:00,84.68,85.03,84.68,84.94,10292.0,84.68,85.03,84.68,84.94,10292.0
2018-02-27 12:50:00,84.94,85.06,84.64,84.73,8609.0,84.94,85.06,84.64,84.73,8609.0
2018-02-27 13:00:00,84.64,84.82,84.4,84.81,8910.0,84.64,84.82,84.4,84.81,8910.0
2018-02-27 13:10:00,84.81,84.81,84.58,84.65,14387.0,84.81,84.81,84.58,84.65,14387.0
2018-02-27 13:20:00,84.65,84.71,84.38,84.46,9827.0,84.65,84.71,84.38,84.46,9827.0
2018-02-27 13:30:00,84.57,84.6,84.3,84.41,13598.0,84.57,84.6,84.3,84.41,13598.0
2018-02-27 13:40:00,84.4,84.4,84.04,84.08,31141.0,84.4,84.4,84.04,84.08,31141.0
2018-02-27 13:50:00,84.06,84.61,84.0,84.46,7716.0,84.06,84.61,84.0,84.46,7716.0
2018-02-27 14:00:00,84.57,84.66,84.24,84.66,20011.0,84.57,84.66,84.24,84.66,20011.0
2018-02-27 14:10:00,84.75,85.08,84.69,85.08,5428.0,84.75,85.08,84.69,85.08,5428.0
2018-02-27 14:20:00,85.08,85.34,84.77,84.77,9008.0,85.08,85.34,84.77,84.77,9008.0
2018-02-27 14:30:00,84.88,85.25,84.79,85.14,5756.0,84.88,85.25,84.79,85.14,5756.0
2018-02-27 14:40:00,85.06,85.08,84.68,84.83,4799.0,85.06,85.08,84.68,84.83,4799.0
2018-02-27 14:50:00,84.75,85.23,84.7,85.05,24745.0,84.75,85.23,84.7,85.05,24745.0
2018-02-27 15:00:00,85.09,85.3,84.88,85.23,14358.0,85.09,85.3,84.88,85.23,14358.0
2018-02-27 15:10:00,85.21,85.37,85.11,85.26,12467.0,85.21,85.37,85.11,85.26,12467.0
2018-02-27 15:20:00,85.17,85.28,84.98,85.15,11805.0,85.17,85.28,84.98,85.15,11805.0
2018-02-27 15:30:00,85.18,85.27,84.88,85.22,15304.0,85.18,85.27,84.88,85.22,15304.0
2018-02-27 15:40:00,85.22,85.24,84.92,85.15,21821.0,85.22,85.24,84.92,85.15,21821.0
2018-02-27 15:50:00,85.18,85.18,84.94,85.03,65527.0,85.18,85.18,84.94,85.03,65527.0
2018-02-28 09:30:00,85.04,86.12,85.04,85.83,7383.0,85.04,86.12,85.04,85.83,7383.0
2018-02-28 09:40:00,85.85,86.23,85.08,85.5,15244.0,85.85,86.23,85.08,85.5,15244.0
2018-02-28 09:50:00,85.59,86.1,85.5,85.8,28790.0,85.59,86.1,85.5,85.8,28790.0
2018-02-28 10:00:00,85.65,85.65,84.98,84.99,6623.0,85.65,85.65,84.98,84.99,6623.0
2018-02-28 10:10:00,85.11,85.26,84.76,85.07,11331.0,85.11,85.26,84.76,85.07,11331.0
2018-02-28 10:20:00,85.18,85.27,85.05,85.22,5116.0,85.18,85.27,85.05,85.22,5116.0
2018-02-28 10:30:00,85.39,85.39,84.8,85.05,5960.0,85.39,85.39,84.8,85.05,5960.0
2018-02-28 10:40:00,85.16,85.19,84.7,84.76,8101.0,85.16,85.19,84.7,84.76,8101.0
2018-02-28 10:50:00,84.63,84.74,84.29,84.51,21790.0,84.63,84.74,84.29,84.51,21790.0
2018-02-28 11:00:00,84.52,84.83,84.47,84.49,11593.0,84.52,84.83,84.47,84.49,11593.0
2018-02-28 11:10:00,84.42,84.44,84.02,84.25,16429.0,84.42,84.44,84.02,84.25,16429.0
2018-02-28 11:20:00,84.32,84.97,84.32,84.93,27401.0,84.32,84.97,84.32,84.93,27401.0
2018-02-28 11:30:00,84.93,85.34,84.79,85.25,32588.0,84.93,85.34,84.79,85.25,32588.0
2018-02-28 11:40:00,85.32,85.61,85.29,85.59,14565.0,85.32,85.61,85.29,85.59,14565.0
2018-02-28 11:50:00,85.59,86.07,85.59,86.01,23591.0,85.59,86.07,85.59,86.01,23591.0
2018-02-28 12:00:00,86.09,86.23,85.94,86.04,13393.0,86.09,86.23,85.94,86.04,13393.0
2018-02-28 12:10:00,86.03,86.19,85.62,85.62,10927.0,86.03,86.19,85.62,85.62,10927.0
2018-02-28 12:20:00,85.78,86.02,85.53,85.69,34689.0,85.78,86.02,85.53,85.69,34689.0
2018-02-28 12:30:00,85.7,85.99,85.53,85.99,3500.0,85.7,85.99,85.53,85.99,3500.0
2018-02-28 12:40:00,85.9,86.17,85.78,86.14,7976.0,85.9,86.17,85.78,86.14,7976.0
2018-02-28 12:50:00,86.17,86.4,86.16,86.28,7700.0,86.17,86.4,86.16,86.28,7700.0
2018-02-28 13:00:00,86.17,86.43,86.12,86.28,3621.0,86.17,86.43,86.12,86.28,3621.0
2018-02-28 13:10:00,86.43,86.54,86.19,86.54,8129.0,86.43,86.54,86.19,86.54,8129.0
2018-02-28 13:20:00,86.51,86.6,86.3,86.39,15424.0,86.51,86.6,86.3,86.39,15424.0
2018-02-28 13:30:00,86.45,86.46,85.88,85.97,11360.0,86.45,86.46,85.88,85.97,11360.0
2018-02-28 13:40:00,85.88,85.97,85.39,85.39,7475.0,85.88,85.97,85.39,85.39,7475.0
2018-02-28 13:50:00,85.43,85.93,85.41,85.78,6630.0,85.43,85.93,85.41,85.78,6630.0
2018-02-28 14:00:00,85.76,86.15,85.76,86.09,8476.0,85.76,86.15,85.76,86.09,8476.0
2018-02-28 14:10:00,86.07,86.18,85.89,85.95,3990.0,86.07,86.18,85.89,85.95,3990.0
2018-02-28 14:20:00,86.09,86.27,85.95,85.95,4400.0,86.09,86.27,85.95,85.95,4400.0
2018-02-28 14:30:00,86.08,86.08,85.65,85.72,5431.0,86.08,86.08,85.65,85.72,5431.0
2018-02-28 14:40:00,85.77,85.89,85.59,85.59,4792.0,85.77,85.89,85.59,85.59,4792.0
2018-02-28 14:50:00,85.55,85.57,85.27,85.32,7346.0,85.55,85.57,85.27,85.32,7346.0
2018-02-28 15:00:00,85.35,85.41,84.91,85.08,8467.0,85.35,85.41,84.91,85.08,8467.0
2018-02-28 15:10:00,85.18,85.18,84.85,85.08,43575.0,85.18,85.18,84.85,85.08,43575.0
2018-02-28 15:20:00,85.09,85.12,84.76,84.96,8975.0,85.09,85.12,84.76,84.96,8975.0
2018-02-28 15:30:00,85.0,85.67,84.86,85.67,20247.0,85.0,85.67,84.86,85.67,20247.0
2018-02-28 15:40:00,85.56,85.71,84.9,85.08,22288.0,85.56,85.71,84.9,85.08,22288.0
2018-02-28 15:50:00,85.03,85.04,84.74,84.85,44174.0,85.03,85.04,84.74,84.85,44174.0
2018-03-01 09:30:00,84.88,85.18,83.82,83.82,15528.0,84.88,85.18,83.82,83.82,15528.0
2018-03-01 09:40:00,84.0,84.34,83.82,84.15,14642.0,84.0,84.34,83.82,84.15,14642.0
2018-03-01 09:50:00,84.23,84.23,83.96,84.07,9061.0,84.23,84.23,83.96,84.07,9061.0
2018-03-01 10:00:00,84.14,84.91,84.14,84.82,10406.0,84.14,84.91,84.14,84.82,10406.0
2018-03-01 10:10:00,84.78,84.78,84.11,84.45,22404.0,84.78,84.78,84.11,84.45,22404.0
2018-03-01 10:20:00,84.35,84.45,83.99,84.44,5391.0,84.35,84.45,83.99,84.44,5391.0
2018-03-01 10:30:00,84.56,85.05,84.45,84.84,13432.0,84.56,85.05,84.45,84.84,13432.0
2018-03-01 10:40:00,84.67,84.76,84.21,84.63,12843.0,84.67,84.76,84.21,84.63,12843.0
2018-03-01 10:50:00,84.62,84.62,84.29,84.29,13482.0,84.62,84.62,84.29,84.29,13482.0
2018-03-01 11:00:00,84.21,85.25,84.21,85.13,10743.0,84.21,85.25,84.21,85.13,10743.0
2018-03-01 11:10:00,85.19,85.33,84.91,85.28,7390.0,85.19,85.33,84.91,85.28,7390.0
2018-03-01 11:20:00,85.28,85.58,84.9,85.13,5990.0,85.28,85.58,84.9,85.13,5990.0
2018-03-01 11:30:00,85.24,85.53,85.24,85.39,5264.0,85.24,85.53,85.24,85.39,5264.0
2018-03-01 11:40:00,85.44,85.71,85.35,85.55,4783.0,85.44,85.71,85.35,85.55,4783.0
2018-03-01 11:50:00,85.5,86.04,85.38,85.86,5643.0,85.5,86.04,85.38,85.86,5643.0
2018-03-01 12:00:00,85.85,86.14,85.76,86.14,6439.0,85.85,86.14,85.76,86.14,6439.0
2018-03-01 12:10:00,86.11,86.41,86.05,86.05,10308.0,86.11,86.41,86.05,86.05,10308.0
2018-03-01 12:20:00,86.0,86.15,85.74,85.96,3266.0,86.0,86.15,85.74,85.96,3266.0
2018-03-01 12:30:00,85.93,85.97,85.45,85.6,7850.0,85.93,85.97,85.45,85.6,7850.0
2018-03-01 12:40:00,85.64,86.02,85.22,85.31,8844.0,85.64,86.02,85.22,85.31,8844.0
2018-03-01 12:50:00,85.42,85.49,84.83,84.92,11489.0,85.42,85.49,84.83,84.92,11489.0
2018-03-01 13:00:00,85.05,85.05,84.09,84.18,14850.0,85.05,85.05,84.09,84.18,14850.0
2018-03-01 13:10:00,84.18,84.54,84.15,84.39,10330.0,84.18,84.54,84.15,84.39,10330.0
2018-03-01 13:20:00,84.35,84.44,84.0,84.24,14078.0,84.35,84.44,84.0,84.24,14078.0
2018-03-01 13:30:00,84.22,84.4,84.06,84.27,11691.0,84.22,84.4,84.06,84.27,11691.0
2018-03-01 13:40:00,84.2,84.21,83.38,83.53,13570.0,84.2,84.21,83.38,83.53,13570.0
2018-03-01 13:50:00,83.55,83.72,83.23,83.33,17419.0,83.55,83.72,83.23,83.33,17419.0
2018-03-01 14:00:00,83.37,83.46,82.88,83.1,24239.0,83.37,83.46,82.88,83.1,24239.0
2018-03-01 14:10:00,83.02,83.07,82.49,82.89,29741.0,83.02,83.07,82.49,82.89,29741.0
2018-03-01 14:20:00,82.85,83.31,82.78,83.29,9490.0,82.85,83.31,82.78,83.29,9490.0
2018-03-01 14:30:00,83.4,83.4,83.04,83.36,9395.0,83.4,83.4,83.04,83.36,9395.0
2018-03-01 14:40:00,83.24,83.5,82.89,83.26,19529.0,83.24,83.5,82.89,83.26,19529.0
2018-03-01 14:50:00,83.37,83.6,83.09,83.25,18787.0,83.37,83.6,83.09,83.25,18787.0
2018-03-01 15:00:00,83.19,83.19,82.61,82.96,13458.0,83.19,83.19,82.61,82.96,13458.0
2018-03-01 15:10:00,83.0,83.87,82.97,83.44,20498.0,83.0,83.87,82.97,83.44,20498.0
2018-03-01 15:20:00,83.5,84.02,83.12,83.89,29317.0,83.5,84.02,83.12,83.89,29317.0
2018-03-01 15:30:00,83.95,84.11,83.58,83.83,21383.0,83.95,84.11,83.58,83.83,21383.0
2018-03-01 15:40:00,83.79,84.45,83.59,84.45,38619.0,83.79,84.45,83.59,84.45,38619.0
2018-03-01 15:50:00,84.4,84.82,84.37,84.76,86933.0,84.4,84.82,84.37,84.76,86933.0
2018-03-02 09:30:00,83.05,83.74,82.66,83.4,10998.0,83.05,83.74,82.66,83.4,10998.0
2018-03-02 09:40:00,83.39,83.6,82.23,82.27,40561.0,83.39,83.6,82.23,82.27,40561.0
2018-03-02 09:50:00,82.33,82.56,81.77,81.9,22036.0,82.33,82.56,81.77,81.9,22036.0
2018-03-02 10:00:00,81.99,82.23,81.13,82.15,32177.0,81.99,82.23,81.13,82.15,32177.0
2018-03-02 10:10:00,82.15,82.15,80.82,80.87,31102.0,82.15,82.15,80.82,80.87,31102.0
2018-03-02 10:20:00,80.87,80.95,80.05,80.25,94523.0,80.87,80.95,80.05,80.25,94523.0
2018-03-02 10:30:00,80.31,80.93,79.57,79.83,95649.0,80.31,80.93,79.57,79.83,95649.0
2018-03-02 10:40:00,79.83,80.27,79.2,79.31,100870.0,79.83,80.27,79.2,79.31,100870.0
2018-03-02 10:50:00,79.25,79.51,78.91,78.96,67407.0,79.25,79.51,78.91,78.96,67407.0
2018-03-02 11:00:00,78.96,79.06,77.25,77.49,129417.0,78.96,79.06,77.25,77.49,129417.0
2018-03-02 11:10:00,77.49,78.3,77.45,77.66,96925.0,77.49,78.3,77.45,77.66,96925.0
2018-03-02 11:20:00,77.61,78.59,77.17,78.36,108697.0,77.61,78.59,77.17,78.36,108697.0
2018-03-02 11:30:00,78.3,78.66,77.68,77.83,50620.0,78.3,78.66,77.68,77.83,50620.0
2018-03-02 11:40:00,77.83,78.45,77.57,78.33,97563.0,77.83,78.45,77.57,78.33,97563.0
2018-03-02 11:50:00,78.31,78.68,77.84,78.2,81830.0,78.31,78.68,77.84,78.2,81830.0
2018-03-02 12:00:00,78.14,78.54,77.5,77.59,47039.0,78.14,78.54,77.5,77.59,47039.0
2018-03-02 12:10:00,77.61,77.88,77.0,77.87,76853.0,77.61,77.88,77.0,77.87,76853.0
2018-03-02 12:20:00,77.87,78.5,77.82,78.27,37937.0,77.87,78.5,77.82,78.27,37937.0
2018-03-02 12:30:00,78.29,78.29,77.52,77.52,33624.0,78.29,78.29,77.52,77.52,33624.0
2018-03-02 12:40:00,77.5,77.58,77.0,77.03,41819.0,77.5,77.58,77.0,77.03,41819.0
2018-03-02 12:50:00,77.1,77.32,76.63,77.32,78460.0,77.1,77.32,76.63,77.32,78460.0
2018-03-02 13:00:00,77.23,78.68,76.97,78.68,76550.0,77.23,78.68,76.97,78.68,76550.0
2018-03-02 13:10:00,78.71,78.72,77.99,78.31,54592.0,78.71,78.72,77.99,78.31,54592.0
2018-03-02 13:20:00,78.21,79.14,78.21,78.54,69340.0,78.21,79.14,78.21,78.54,69340.0
2018-03-02 13:30:00,78.64,79.13,78.37,78.83,45153.0,78.64,79.13,78.37,78.83,45153.0
2018-03-02 13:40:00,78.93,79.3,78.74,79.1,54430.0,78.93,79.3,78.74,79.1,54430.0
2018-03-02 13:50:00,79.06,79.52,79.03,79.1,29701.0,79.06,79.52,79.03,79.1,29701.0
2018-03-02 14:00:00,79.15,79.64,79.15,79.64,36300.0,79.15,79.64,79.15,79.64,36300.0
2018-03-02 14:10:00,79.68,79.9,79.38,79.59,22965.0,79.68,79.9,79.38,79.59,22965.0
2018-03-02 14:20:00,79.61,79.8,79.21,79.27,48048.0,79.61,79.8,79.21,79.27,48048.0
2018-03-02 14:30:00,79.3,79.52,79.07,79.51,26162.0,79.3,79.52,79.07,79.51,26162.0
2018-03-02 14:40:00,79.43,79.61,79.25,79.49,28867.0,79.43,79.61,79.25,79.49,28867.0
2018-03-02 14:50:00,79.41,79.88,78.98,79.68,63020.0,79.41,79.88,78.98,79.68,63020.0
2018-03-02 15:00:00,79.69,80.08,79.21,79.63,72783.0,79.69,80.08,79.21,79.63,72783.0
2018-03-02 15:10:00,79.69,80.76,79.69,80.63,43234.0,79.69,80.76,79.69,80.63,43234.0
2018-03-02 15:20:00,80.71,80.98,80.38,80.94,61876.0,80.71,80.98,80.38,80.94,61876.0
2018-03-02 15:30:00,80.94,80.94,80.29,80.46,56084.0,80.94,80.94,80.29,80.46,56084.0
2018-03-02 15:40:00,80.43,80.7,80.0,80.01,71911.0,80.43,80.7,80.0,80.01,71911.0
2018-03-02 15:50:00,80.04,80.4,79.53,80.19,202503.0,80.04,80.4,79.53,80.19,202503.0
2018-03-05 09:30:00,80.0,81.54,79.62,81.04,49810.0,80.0,81.54,79.62,81.04,49810.0
2018-03-05 09:40:00,81.01,81.12,78.33,78.57,30665.0,81.01,81.12,78.33,78.57,30665.0
2018-03-05 09:50:00,78.53,78.55,77.45,77.46,20310.0,78.53,78.55,77.45,77.46,20310.0
2018-03-05 10:00:00,77.66,78.72,77.4,77.99,59119.0,77.66,78.72,77.4,77.99,59119.0
2018-03-05 10:10:00,77.96,78.23,77.7,78.15,15369.0,77.96,78.23,77.7,78.15,15369.0
2018-03-05 10:20:00,78.23,78.25,77.36,77.61,22522.0,78.23,78.25,77.36,77.61,22522.0
2018-03-05 10:30:00,77.7,77.93,77.24,77.75,29957.0,77.7,77.93,77.24,77.75,29957.0
2018-03-05 10:40:00,77.66,77.84,77.31,77.84,36043.0,77.66,77.84,77.31,77.84,36043.0
2018-03-05 10:50:00,77.83,78.47,77.83,78.24,23424.0,77.83,78.47,77.83,78.24,23424.0
2018-03-05 11:00:00,78.24,78.73,78.24,78.36,15773.0,78.24,78.73,78.24,78.36,15773.0
2018-03-05 11:10:00,78.26,78.48,77.8,78.37,13248.0,78.26,78.48,77.8,78.37,13248.0
2018-03-05 11:20:00,78.17,78.26,77.84,77.86,14021.0,78.17,78.26,77.84,77.86,14021.0
2018-03-05 11:30:00,77.68,78.06,77.31,77.69,70758.0,77.68,78.06,77.31,77.69,70758.0
2018-03-05 11:40:00,77.72,77.92,77.29,77.44,70209.0,77.72,77.92,77.29,77.44,70209.0
2018-03-05 11:50:00,77.48,77.95,77.41,77.8,85921.0,77.48,77.95,77.41,77.8,85921.0
2018-03-05 12:00:00,77.81,78.02,77.75,77.92,19208.0,77.81,78.02,77.75,77.92,19208.0
2018-03-05 12:10:00,78.0,78.02,77.62,77.63,16953.0,78.0,78.02,77.62,77.63,16953.0
2018-03-05 12:20:00,77.6,77.75,77.35,77.38,14116.0,77.6,77.75,77.35,77.38,14116.0
2018-03-05 12:30:00,77.39,77.77,77.36,77.46,12830.0,77.39,77.77,77.36,77.46,12830.0
2018-03-05 12:40:00,77.52,77.67,77.33,77.33,11630.0,77.52,77.67,77.33,77.33,11630.0
2018-03-05 12:50:00,77.36,77.52,77.3,77.38,12187.0,77.36,77.52,77.3,77.38,12187.0
2018-03-05 13:00:00,77.48,77.5,77.31,77.39,8813.0,77.48,77.5,77.31,77.39,8813.0
2018-03-05 13:10:00,77.42,77.57,77.26,77.41,13236.0,77.42,77.57,77.26,77.41,13236.0
2018-03-05 13:20:00,77.48,77.72,77.37,77.47,16327.0,77.48,77.72,77.37,77.47,16327.0
2018-03-05 13:30:00,77.41,77.51,77.35,77.36,7350.0,77.41,77.51,77.35,77.36,7350.0
2018-03-05 13:40:00,77.42,77.73,77.39,77.63,15954.0,77.42,77.73,77.39,77.63,15954.0
2018-03-05 13:50:00,77.6,77.9,77.48,77.69,13251.0,77.6,77.9,77.48,77.69,13251.0
2018-03-05 14:00:00,77.73,78.55,77.68,78.55,35811.0,77.73,78.55,77.68,78.55,35811.0
2018-03-05 14:10:00,78.59,78.71,78.12,78.23,26543.0,78.59,78.71,78.12,78.23,26543.0
2018-03-05 14:20:00,78.13,78.89,78.13,78.53,19074.0,78.13,78.89,78.13,78.53,19074.0
2018-03-05 14:30:00,78.55,78.69,78.1,78.11,18593.0,78.55,78.69,78.1,78.11,18593.0
2018-03-05 14:40:00,78.11,78.11,77.72,77.89,27838.0,78.11,78.11,77.72,77.89,27838.0
2018-03-05 14:50:00,77.89,77.89,77.58,77.59,25017.0,77.89,77.89,77.58,77.59,25017.0
2018-03-05 15:00:00,77.59,77.66,77.11,77.12,32688.0,77.59,77.66,77.11,77.12,32688.0
2018-03-05 15:10:00,77.15,77.2,76.73,76.81,35203.0,77.15,77.2,76.73,76.81,35203.0
2018-03-05 15:20:00,76.82,76.98,76.5,76.52,30870.0,76.82,76.98,76.5,76.52,30870.0
2018-03-05 15:30:00,76.53,77.02,76.38,76.79,45824.0,76.53,77.02,76.38,76.79,45824.0
2018-03-05 15:40:00,76.8,76.9,76.63,76.63,56930.0,76.8,76.9,76.63,76.63,56930.0
2018-03-05 15:50:00,76.64,76.66,76.02,76.11,149750.0,76.64,76.66,76.02,76.11,149750.0
2018-03-06 09:30:00,76.6,77.54,76.32,77.31,26146.0,76.6,77.54,76.32,77.31,26146.0
2018-03-06 09:40:00,77.29,77.41,76.66,77.24,13874.0,77.29,77.41,76.66,77.24,13874.0
2018-03-06 09:50:00,77.34,78.04,77.19,77.69,29808.0,77.34,78.04,77.19,77.69,29808.0
2018-03-06 10:00:00,77.56,77.67,77.23,77.43,26608.0,77.56,77.67,77.23,77.43,26608.0
2018-03-06 10:10:00,77.43,78.64,77.18,78.56,39318.0,77.43,78.64,77.18,78.56,39318.0
2018-03-06 10:20:00,78.43,78.96,78.25,78.38,44510.0,78.43,78.96,78.25,78.38,44510.0
2018-03-06 10:30:00,78.37,79.11,78.33,79.02,17489.0,78.37,79.11,78.33,79.02,17489.0
2018-03-06 10:40:00,79.02,79.18,78.4,78.41,22402.0,79.02,79.18,78.4,78.41,22402.0
2018-03-06 10:50:00,78.46,78.52,78.11,78.33,15329.0,78.46,78.52,78.11,78.33,15329.0
2018-03-06 11:00:00,78.32,79.03,78.3,78.78,19842.0,78.32,79.03,78.3,78.78,19842.0
2018-03-06 11:10:00,78.84,79.51,78.74,78.83,34596.0,78.84,79.51,78.74,78.83,34596.0
2018-03-06 11:20:00,78.71,78.82,78.39,78.82,14561.0,78.71,78.82,78.39,78.82,14561.0
2018-03-06 11:30:00,78.76,79.14,78.74,79.08,15356.0,78.76,79.14,78.74,79.08,15356.0
2018-03-06 11:40:00,79.08,79.16,78.88,78.99,9937.0,79.08,79.16,78.88,78.99,9937.0
2018-03-06 11:50:00,79.04,79.44,78.96,79.38,10182.0,79.04,79.44,78.96,79.38,10182.0
2018-03-06 12:00:00,79.36,79.46,79.06,79.2,7177.0,79.36,79.46,79.06,79.2,7177.0
2018-03-06 12:10:00,79.2,79.66,79.17,79.57,9232.0,79.2,79.66,79.17,79.57,9232.0
2018-03-06 12:20:00,79.57,79.76,79.28,79.64,11894.0,79.57,79.76,79.28,79.64,11894.0
2018-03-06 12:30:00,79.58,80.23,79.58,79.99,30791.0,79.58,80.23,79.58,79.99,30791.0
2018-03-06 12:40:00,80.05,80.09,79.75,79.88,14346.0,80.05,80.09,79.75,79.88,14346.0
2018-03-06 12:50:00,79.82,79.89,79.62,79.72,12505.0,79.82,79.89,79.62,79.72,12505.0
2018-03-06 13:00:00,79.78,79.84,79.27,79.28,18931.0,79.78,79.84,79.27,79.28,18931.0
2018-03-06 13:10:00,79.24,79.33,79.0,79.06,10236.0,79.24,79.33,79.0,79.06,10236.0
2018-03-06 13:20:00,79.06,79.46,79.04,79.37,6106.0,79.06,79.46,79.04,79.37,6106.0
2018-03-06 13:30:00,79.4,79.84,79.33,79.61,13850.0,79.4,79.84,79.33,79.61,13850.0
2018-03-06 13:40:00,79.64,79.93,79.5,79.5,8118.0,79.64,79.93,79.5,79.5,8118.0
2018-03-06 13:50:00,79.61,79.85,79.48,79.83,6075.0,79.61,79.85,79.48,79.83,6075.0
2018-03-06 14:00:00,79.77,80.02,79.76,80.0,11923.0,79.77,80.02,79.76,80.0,11923.0
2018-03-06 14:10:00,79.89,79.89,79.45,79.8,6788.0,79.89,79.89,79.45,79.8,6788.0
2018-03-06 14:20:00,79.84,79.88,79.28,79.48,10954.0,79.84,79.88,79.28,79.48,10954.0
2018-03-06 14:30:00,79.46,79.58,79.29,79.58,25726.0,79.46,79.58,79.29,79.58,25726.0
2018-03-06 14:40:00,79.5,80.05,79.47,79.99,20378.0,79.5,80.05,79.47,79.99,20378.0
2018-03-06 14:50:00,80.12,80.12,79.77,79.91,12329.0,80.12,80.12,79.77,79.91,12329.0
2018-03-06 15:00:00,79.85,80.35,79.77,80.28,19434.0,79.85,80.35,79.77,80.28,19434.0
2018-03-06 15:10:00,80.14,80.35,80.02,80.11,14719.0,80.14,80.35,80.02,80.11,14719.0
2018-03-06 15:20:00,80.05,80.43,80.03,80.23,16806.0,80.05,80.43,80.03,80.23,16806.0
2018-03-06 15:30:00,80.22,80.51,80.18,80.3,23661.0,80.22,80.51,80.18,80.3,23661.0
2018-03-06 15:40:00,80.33,80.52,79.82,79.9,31960.0,80.33,80.52,79.82,79.9,31960.0
2018-03-06 15:50:00,79.92,80.46,79.9,80.13,87550.0,79.92,80.46,79.9,80.13,87550.0
2018-03-07 09:30:00,79.0,80.27,78.81,79.5,34820.0,79.0,80.27,78.81,79.5,34820.0
2018-03-07 09:40:00,79.63,80.37,79.35,79.79,20461.0,79.63,80.37,79.35,79.79,20461.0
2018-03-07 09:50:00,79.86,79.86,79.39,79.73,7910.0,79.86,79.86,79.39,79.73,7910.0
2018-03-07 10:00:00,79.53,79.93,79.46,79.88,12450.0,79.53,79.93,79.46,79.88,12450.0
2018-03-07 10:10:00,79.88,80.02,79.46,79.57,9600.0,79.88,80.02,79.46,79.57,9600.0
2018-03-07 10:20:00,79.48,79.53,78.82,78.82,17576.0,79.48,79.53,78.82,78.82,17576.0
2018-03-07 10:30:00,79.02,79.47,78.79,79.2,15990.0,79.02,79.47,78.79,79.2,15990.0
2018-03-07 10:40:00,79.18,79.3,78.74,78.88,17923.0,79.18,79.3,78.74,78.88,17923.0
2018-03-07 10:50:00,78.81,78.81,77.91,78.74,39381.0,78.81,78.81,77.91,78.74,39381.0
2018-03-07 11:00:00,78.56,78.88,78.16,78.88,18016.0,78.56,78.88,78.16,78.88,18016.0
2018-03-07 11:10:00,78.74,79.16,78.43,78.94,10352.0,78.74,79.16,78.43,78.94,10352.0
2018-03-07 11:20:00,78.94,78.99,78.65,78.88,6707.0,78.94,78.99,78.65,78.88,6707.0
2018-03-07 11:30:00,78.78,79.35,78.75,79.28,7690.0,78.78,79.35,78.75,79.28,7690.0
2018-03-07 11:40:00,79.29,79.37,79.0,79.13,9830.0,79.29,79.37,79.0,79.13,9830.0
2018-03-07 11:50:00,79.16,79.38,78.65,78.71,20807.0,79.16,79.38,78.65,78.71,20807.0
2018-03-07 12:00:00,78.75,78.99,78.69,78.82,7205.0,78.75,78.99,78.69,78.82,7205.0
2018-03-07 12:10:00,78.72,79.16,78.67,78.97,9700.0,78.72,79.16,78.67,78.97,9700.0
2018-03-07 12:20:00,79.16,79.54,78.97,79.24,10023.0,79.16,79.54,78.97,79.24,10023.0
2018-03-07 12:30:00,79.28,79.43,79.05,79.3,7622.0,79.28,79.43,79.05,79.3,7622.0
2018-03-07 12:40:00,79.28,79.38,79.01,79.08,4906.0,79.28,79.38,79.01,79.08,4906.0
2018-03-07 12:50:00,79.22,79.27,78.78,79.17,5959.0,79.22,79.27,78.78,79.17,5959.0
2018-03-07 13:00:00,79.09,79.21,78.85,78.91,3845.0,79.09,79.21,78.85,78.91,3845.0
2018-03-07 13:10:00,78.95,78.98,78.71,78.81,6200.0,78.95,78.98,78.71,78.81,6200.0
2018-03-07 13:20:00,78.78,78.85,78.43,78.68,8424.0,78.78,78.85,78.43,78.68,8424.0
2018-03-07 13:30:00,78.8,78.84,78.54,78.71,9000.0,78.8,78.84,78.54,78.71,9000.0
2018-03-07 13:40:00,78.63,78.79,78.29,78.64,22520.0,78.63,78.79,78.29,78.64,22520.0
2018-03-07 13:50:00,78.65,78.65,78.24,78.51,11529.0,78.65,78.65,78.24,78.51,11529.0
2018-03-07 14:00:00,78.46,78.74,78.41,78.44,3100.0,78.46,78.74,78.41,78.44,3100.0
2018-03-07 14:10:00,78.42,78.79,78.42,78.63,5000.0,78.42,78.79,78.42,78.63,5000.0
2018-03-07 14:20:00,78.51,79.33,78.51,79.04,12549.0,78.51,79.33,78.51,79.04,12549.0
2018-03-07 14:30:00,78.92,79.25,78.92,79.06,7901.0,78.92,79.25,78.92,79.06,7901.0
2018-03-07 14:40:00,79.11,79.11,78.84,78.84,6100.0,79.11,79.11,78.84,78.84,6100.0
2018-03-07 14:50:00,78.91,78.96,78.68,78.91,9218.0,78.91,78.96,78.68,78.91,9218.0
2018-03-07 15:00:00,78.91,79.37,78.82,79.15,13745.0,78.91,79.37,78.82,79.15,13745.0
2018-03-07 15:10:00,79.05,79.29,79.03,79.24,4750.0,79.05,79.29,79.03,79.24,4750.0
2018-03-07 15:20:00,79.14,79.35,78.9,79.34,26331.0,79.14,79.35,78.9,79.34,26331.0
2018-03-07 15:30:00,79.15,79.34,79.05,79.05,15759.0,79.15,79.34,79.05,79.05,15759.0
2018-03-07 15:40:00,79.06,79.72,79.04,79.32,43615.0,79.06,79.72,79.04,79.32,43615.0
2018-03-07 15:50:00,79.41,79.48,79.1,79.34,53767.0,79.41,79.48,79.1,79.34,53767.0
2018-03-08 09:30:00,79.52,80.99,79.52,79.87,23882.0,79.52,80.99,79.52,79.87,23882.0
2018-03-08 09:40:00,79.73,79.99,79.25,79.42,12600.0,79.73,79.99,79.25,79.42,12600.0
2018-03-08 09:50:00,79.31,79.4,78.72,79.02,6530.0,79.31,79.4,78.72,79.02,6530.0
2018-03-08 10:00:00,79.09,79.29,78.72,78.72,4800.0,79.09,79.29,78.72,78.72,4800.0
2018-03-08 10:10:00,78.86,79.18,78.86,78.88,6560.0,78.86,79.18,78.86,78.88,6560.0
2018-03-08 10:20:00,79.2,79.42,79.0,79.37,9788.0,79.2,79.42,79.0,79.37,9788.0
2018-03-08 10:30:00,79.29,79.68,78.83,78.9,10912.0,79.29,79.68,78.83,78.9,10912.0
2018-03-08 10:40:00,78.88,79.62,78.7,79.35,10500.0,78.88,79.62,78.7,79.35,10500.0
2018-03-08 10:50:00,79.29,79.31,78.93,79.16,3585.0,79.29,79.31,78.93,79.16,3585.0
2018-03-08 11:00:00,79.3,79.4,79.17,79.35,3718.0,79.3,79.4,79.17,79.35,3718.0
2018-03-08 11:10:00,79.39,79.68,79.38,79.41,6099.0,79.39,79.68,79.38,79.41,6099.0
2018-03-08 11:20:00,79.27,80.09,79.27,80.09,15750.0,79.27,80.09,79.27,80.09,15750.0
2018-03-08 11:30:00,80.05,80.36,79.97,80.3,18013.0,80.05,80.36,79.97,80.3,18013.0
2018-03-08 11:40:00,80.25,80.47,80.15,80.41,3539.0,80.25,80.47,80.15,80.41,3539.0
2018-03-08 11:50:00,80.45,80.88,80.45,80.88,6500.0,80.45,80.88,80.45,80.88,6500.0
2018-03-08 12:00:00,80.7,80.76,80.19,80.26,6127.0,80.7,80.76,80.19,80.26,6127.0
2018-03-08 12:10:00,80.15,80.34,80.1,80.25,4662.0,80.15,80.34,80.1,80.25,4662.0
2018-03-08 12:20:00,80.31,80.66,80.3,80.46,5200.0,80.31,80.66,80.3,80.46,5200.0
2018-03-08 12:30:00,80.56,80.6,80.44,80.52,9609.0,80.56,80.6,80.44,80.52,9609.0
2018-03-08 12:40:00,80.44,80.49,80.29,80.49,4102.0,80.44,80.49,80.29,80.49,4102.0
2018-03-08 12:50:00,80.51,80.51,80.28,80.44,4949.0,80.51,80.51,80.28,80.44,4949.0
2018-03-08 13:00:00,80.44,80.58,80.44,80.47,10132.0,80.44,80.58,80.44,80.47,10132.0
2018-03-08 13:10:00,80.54,80.72,80.54,80.65,4450.0,80.54,80.72,80.54,80.65,4450.0
2018-03-08 13:20:00,80.68,80.75,80.4,80.59,4900.0,80.68,80.75,80.4,80.59,4900.0
2018-03-08 13:30:00,80.64,80.74,80.54,80.74,2445.0,80.64,80.74,80.54,80.74,2445.0
2018-03-08 13:40:00,80.74,80.8,80.51,80.56,5400.0,80.74,80.8,80.51,80.56,5400.0
2018-03-08 13:50:00,80.6,80.78,80.5,80.55,3202.0,80.6,80.78,80.5,80.55,3202.0
2018-03-08 14:00:00,80.46,80.62,80.41,80.43,5023.0,80.46,80.62,80.41,80.43,5023.0
2018-03-08 14:10:00,80.38,80.68,80.38,80.52,12613.0,80.38,80.68,80.38,80.52,12613.0
2018-03-08 14:20:00,80.49,80.49,80.18,80.27,4985.0,80.49,80.49,80.18,80.27,4985.0
2018-03-08 14:30:00,80.25,80.27,79.74,79.84,19353.0,80.25,80.27,79.74,79.84,19353.0
2018-03-08 14:40:00,79.74,80.0,79.61,79.81,10156.0,79.74,80.0,79.61,79.81,10156.0
2018-03-08 14:50:00,79.81,79.82,79.38,79.7,8892.0,79.81,79.82,79.38,79.7,8892.0
2018-03-08 15:00:00,79.75,80.18,79.75,80.09,12866.0,79.75,80.18,79.75,80.09,12866.0
2018-03-08 15:10:00,79.95,80.27,79.95,80.27,2903.0,79.95,80.27,79.95,80.27,2903.0
2018-03-08 15:20:00,80.23,80.32,79.88,80.06,10504.0,80.23,80.32,79.88,80.06,10504.0
2018-03-08 15:30:00,80.04,80.11,79.79,79.79,10905.0,80.04,80.11,79.79,79.79,10905.0
2018-03-08 15:40:00,79.81,79.84,79.42,79.43,22296.0,79.81,79.84,79.42,79.43,22296.0
2018-03-08 15:50:00,79.5,79.75,79.46,79.69,45694.0,79.5,79.75,79.46,79.69,45694.0
2018-03-09 09:30:00,80.48,80.7,79.71,79.9,15116.0,80.48,80.7,79.71,79.9,15116.0
2018-03-09 09:40:00,79.72,80.08,79.22,79.39,10670.0,79.72,80.08,79.22,79.39,10670.0
2018-03-09 09:50:00,79.36,79.55,78.64,78.84,18004.0,79.36,79.55,78.64,78.84,18004.0
2018-03-09 10:00:00,78.84,79.22,78.84,78.99,6700.0,78.84,79.22,78.84,78.99,6700.0
2018-03-09 10:10:00,79.09,79.31,78.99,79.19,10446.0,79.09,79.31,78.99,79.19,10446.0
2018-03-09 10:20:00,79.24,79.27,78.76,78.76,8853.0,79.24,79.27,78.76,78.76,8853.0
2018-03-09 10:30:00,78.77,78.96,78.68,78.96,10100.0,78.77,78.96,78.68,78.96,10100.0
2018-03-09 10:40:00,78.96,79.15,78.9,78.93,9692.0,78.96,79.15,78.9,78.93,9692.0
2018-03-09 10:50:00,78.97,79.0,78.57,78.71,13100.0,78.97,79.0,78.57,78.71,13100.0
2018-03-09 11:00:00,78.71,78.72,78.47,78.6,5564.0,78.71,78.72,78.47,78.6,5564.0
2018-03-09 11:10:00,78.64,78.92,78.64,78.82,8855.0,78.64,78.92,78.64,78.82,8855.0
2018-03-09 11:20:00,78.85,78.9,78.72,78.79,7387.0,78.85,78.9,78.72,78.79,7387.0
2018-03-09 11:30:00,78.78,78.78,78.28,78.28,9771.0,78.78,78.78,78.28,78.28,9771.0
2018-03-09 11:40:00,78.28,78.33,77.91,77.97,11132.0,78.28,78.33,77.91,77.97,11132.0
2018-03-09 11:50:00,77.96,78.3,77.89,78.3,18009.0,77.96,78.3,77.89,78.3,18009.0
2018-03-09 12:00:00,78.32,78.32,77.98,78.01,9189.0,78.32,78.32,77.98,78.01,9189.0
2018-03-09 12:10:00,78.01,78.07,77.9,77.94,10226.0,78.01,78.07,77.9,77.94,10226.0
2018-03-09 12:20:00,77.99,78.21,77.96,78.21,10954.0,77.99,78.21,77.96,78.21,10954.0
2018-03-09 12:30:00,78.11,78.44,78.11,78.42,22023.0,78.11,78.44,78.11,78.42,22023.0
2018-03-09 12:40:00,78.43,78.53,78.25,78.26,8421.0,78.43,78.53,78.25,78.26,8421.0
2018-03-09 12:50:00,78.32,78.46,78.21,78.44,6312.0,78.32,78.46,78.21,78.44,6312.0
2018-03-09 13:00:00,78.46,78.48,78.3,78.35,4934.0,78.46,78.48,78.3,78.35,4934.0
2018-03-09 13:10:00,78.35,78.41,78.19,78.26,6961.0,78.35,78.41,78.19,78.26,6961.0
2018-03-09 13:20:00,78.26,78.37,78.04,78.05,8658.0,78.26,78.37,78.04,78.05,8658.0
2018-03-09 13:30:00,78.12,78.25,78.08,78.25,18177.0,78.12,78.25,78.08,78.25,18177.0
2018-03-09 13:40:00,78.19,78.23,77.96,77.97,11469.0,78.19,78.23,77.96,77.97,11469.0
2018-03-09 13:50:00,77.99,78.12,77.96,77.99,11225.0,77.99,78.12,77.96,77.99,11225.0
2018-03-09 14:00:00,77.99,78.01,77.76,77.78,18976.0,77.99,78.01,77.76,77.78,18976.0
2018-03-09 14:10:00,77.88,77.89,77.48,77.76,14254.0,77.88,77.89,77.48,77.76,14254.0
2018-03-09 14:20:00,77.73,78.19,77.49,78.19,15361.0,77.73,78.19,77.49,78.19,15361.0
2018-03-09 14:30:00,78.16,78.16,78.02,78.06,4227.0,78.16,78.16,78.02,78.06,4227.0
2018-03-09 14:40:00,78.08,78.09,77.89,78.09,3510.0,78.08,78.09,77.89,78.09,3510.0
2018-03-09 14:50:00,78.14,78.14,77.91,78.14,5471.0,78.14,78.14,77.91,78.14,5471.0
2018-03-09 15:00:00,78.15,78.29,77.96,78.08,16731.0,78.15,78.29,77.96,78.08,16731.0
2018-03-09 15:10:00,78.1,78.15,77.97,77.97,6470.0,78.1,78.15,77.97,77.97,6470.0
2018-03-09 15:20:00,77.96,77.99,77.73,77.8,16397.0,77.96,77.99,77.73,77.8,16397.0
2018-03-09 15:30:00,77.79,77.92,77.71,77.9,14450.0,77.79,77.92,77.71,77.9,14450.0
2018-03-09 15:40:00,77.9,78.07,77.8,77.85,18451.0,77.9,78.07,77.8,77.85,18451.0
2018-03-09 15:50:00,77.86,78.11,77.64,77.82,61243.0,77.86,78.11,77.64,77.82,61243.0
2018-03-12 09:30:00,77.87,78.42,77.46,77.74,31990.0,77.87,78.42,77.46,77.74,31990.0
2018-03-12 09:40:00,77.95,78.38,77.21,78.26,28565.0,77.95,78.38,77.21,78.26,28565.0
2018-03-12 09:50:00,78.26,78.52,77.81,78.04,51814.0,78.26,78.52,77.81,78.04,51814.0
2018-03-12 10:00:00,78.08,78.13,77.28,77.55,17763.0,78.08,78.13,77.28,77.55,17763.0
2018-03-12 10:10:00,77.5,77.6,77.3,77.52,45934.0,77.5,77.6,77.3,77.52,45934.0
2018-03-12 10:20:00,77.52,77.66,77.32,77.54,15023.0,77.52,77.66,77.32,77.54,15023.0
2018-03-12 10:30:00,77.55,77.81,77.34,77.39,10906.0,77.55,77.81,77.34,77.39,10906.0
2018-03-12 10:40:00,77.29,77.45,76.47,76.72,40249.0,77.29,77.45,76.47,76.72,40249.0
2018-03-12 10:50:00,76.64,76.74,75.81,76.02,47049.0,76.64,76.74,75.81,76.02,47049.0
2018-03-12 11:00:00,76.0,77.01,75.97,76.87,32647.0,76.0,77.01,75.97,76.87,32647.0
2018-03-12 11:10:00,76.89,77.12,76.5,76.77,13785.0,76.89,77.12,76.5,76.77,13785.0
2018-03-12 11:20:00,76.75,76.75,76.1,76.4,27966.0,76.75,76.75,76.1,76.4,27966.0
2018-03-12 11:30:00,76.36,76.59,76.06,76.59,21586.0,76.36,76.59,76.06,76.59,21586.0
2018-03-12 11:40:00,76.64,76.76,76.38,76.39,18770.0,76.64,76.76,76.38,76.39,18770.0
2018-03-12 11:50:00,76.34,76.34,75.9,76.09,32677.0,76.34,76.34,75.9,76.09,32677.0
2018-03-12 12:00:00,76.14,76.72,76.0,76.72,23045.0,76.14,76.72,76.0,76.72,23045.0
2018-03-12 12:10:00,76.59,77.8,76.55,77.29,33320.0,76.59,77.8,76.55,77.29,33320.0
2018-03-12 12:20:00,77.05,77.77,77.02,77.42,14095.0,77.05,77.77,77.02,77.42,14095.0
2018-03-12 12:30:00,77.43,77.51,77.19,77.49,7041.0,77.43,77.51,77.19,77.49,7041.0
2018-03-12 12:40:00,77.47,77.49,77.07,77.09,10100.0,77.47,77.49,77.07,77.09,10100.0
2018-03-12 12:50:00,77.2,77.25,76.5,76.67,11172.0,77.2,77.25,76.5,76.67,11172.0
2018-03-12 13:00:00,76.67,77.36,76.63,77.35,28911.0,76.67,77.36,76.63,77.35,28911.0
2018-03-12 13:10:00,77.38,77.38,76.82,76.84,3400.0,77.38,77.38,76.82,76.84,3400.0
2018-03-12 13:20:00,76.89,77.0,76.63,76.68,10502.0,76.89,77.0,76.63,76.68,10502.0
2018-03-12 13:30:00,76.64,76.77,76.44,76.58,6475.0,76.64,76.77,76.44,76.58,6475.0
2018-03-12 13:40:00,76.54,76.67,76.43,76.43,6339.0,76.54,76.67,76.43,76.43,6339.0
2018-03-12 13:50:00,76.38,76.83,76.35,76.75,20084.0,76.38,76.83,76.35,76.75,20084.0
2018-03-12 14:00:00,76.85,76.85,76.31,76.45,10545.0,76.85,76.85,76.31,76.45,10545.0
2018-03-12 14:10:00,76.54,76.96,76.38,76.55,26942.0,76.54,76.96,76.38,76.55,26942.0
2018-03-12 14:20:00,76.48,76.59,76.39,76.58,11579.0,76.48,76.59,76.39,76.58,11579.0
2018-03-12 14:30:00,76.63,76.76,76.43,76.47,13504.0,76.63,76.76,76.43,76.47,13504.0
2018-03-12 14:40:00,76.45,76.52,76.16,76.27,14293.0,76.45,76.52,76.16,76.27,14293.0
2018-03-12 14:50:00,76.19,76.27,76.05,76.13,16042.0,76.19,76.27,76.05,76.13,16042.0
2018-03-12 15:00:00,76.08,76.53,75.94,76.37,30253.0,76.08,76.53,75.94,76.37,30253.0
2018-03-12 15:10:00,76.32,76.43,75.97,75.97,15443.0,76.32,76.43,75.97,75.97,15443.0
2018-03-12 15:20:00,76.01,76.22,75.87,75.9,24156.0,76.01,76.22,75.87,75.9,24156.0
2018-03-12 15:30:00,75.91,75.98,75.81,75.91,24357.0,75.91,75.98,75.81,75.91,24357.0
2018-03-12 15:40:00,75.91,76.26,75.88,76.26,36697.0,75.91,76.26,75.88,76.26,36697.0
2018-03-12 15:50:00,76.26,76.6,76.17,76.5,73616.0,76.26,76.6,76.17,76.5,73616.0
2018-03-13 09:30:00,76.5,77.25,76.5,76.68,14771.0,76.5,77.25,76.5,76.68,14771.0
2018-03-13 09:40:00,76.69,76.9,76.26,76.56,17522.0,76.69,76.9,76.26,76.56,17522.0
2018-03-13 09:50:00,76.56,77.16,76.31,77.06,18362.0,76.56,77.16,76.31,77.06,18362.0
2018-03-13 10:00:00,77.05,77.43,77.05,77.36,14234.0,77.05,77.43,77.05,77.36,14234.0
2018-03-13 10:10:00,77.38,77.64,77.25,77.3,17682.0,77.38,77.64,77.25,77.3,17682.0
2018-03-13 10:20:00,77.36,77.46,76.98,77.08,8453.0,77.36,77.46,76.98,77.08,8453.0
2018-03-13 10:30:00,77.08,77.43,77.08,77.31,8475.0,77.08,77.43,77.08,77.31,8475.0
2018-03-13 10:40:00,77.31,77.86,77.28,77.76,11046.0,77.31,77.86,77.28,77.76,11046.0
2018-03-13 10:50:00,77.77,77.77,77.27,77.27,11100.0,77.77,77.77,77.27,77.27,11100.0
2018-03-13 11:00:00,77.27,77.48,76.68,76.74,10940.0,77.27,77.48,76.68,76.74,10940.0
2018-03-13 11:10:00,76.64,76.83,76.33,76.81,19488.0,76.64,76.83,76.33,76.81,19488.0
2018-03-13 11:20:00,76.8,76.89,76.55,76.7,6118.0,76.8,76.89,76.55,76.7,6118.0
2018-03-13 11:30:00,76.7,77.04,76.7,77.04,4098.0,76.7,77.04,76.7,77.04,4098.0
2018-03-13 11:40:00,77.22,77.48,76.92,77.29,8330.0,77.22,77.48,76.92,77.29,8330.0
2018-03-13 11:50:00,77.46,77.46,76.87,77.19,1800.0,77.46,77.46,76.87,77.19,1800.0
2018-03-13 12:00:00,77.16,77.21,76.56,76.56,25063.0,77.16,77.21,76.56,76.56,25063.0
2018-03-13 12:10:00,76.55,76.8,76.49,76.8,7900.0,76.55,76.8,76.49,76.8,7900.0
2018-03-13 12:20:00,76.87,77.05,76.82,76.89,6800.0,76.87,77.05,76.82,76.89,6800.0
2018-03-13 12:30:00,76.86,77.3,76.84,77.24,9089.0,76.86,77.3,76.84,77.24,9089.0
2018-03-13 12:40:00,77.28,77.41,77.12,77.12,4537.0,77.28,77.41,77.12,77.12,4537.0
2018-03-13 12:50:00,77.26,77.58,77.22,77.23,5382.0,77.26,77.58,77.22,77.23,5382.0
2018-03-13 13:00:00,77.27,77.54,77.23,77.54,2997.0,77.27,77.54,77.23,77.54,2997.0
2018-03-13 13:10:00,77.33,77.38,77.2,77.38,5145.0,77.33,77.38,77.2,77.38,5145.0
2018-03-13 13:20:00,77.46,77.46,77.21,77.27,4923.0,77.46,77.46,77.21,77.27,4923.0
2018-03-13 13:30:00,77.28,77.33,77.2,77.24,6505.0,77.28,77.33,77.2,77.24,6505.0
2018-03-13 13:40:00,77.19,77.24,76.83,77.08,12826.0,77.19,77.24,76.83,77.08,12826.0
2018-03-13 13:50:00,77.21,77.4,77.21,77.28,11310.0,77.21,77.4,77.21,77.28,11310.0
2018-03-13 14:00:00,77.3,77.3,77.11,77.23,3515.0,77.3,77.3,77.11,77.23,3515.0
2018-03-13 14:10:00,77.15,77.15,77.03,77.09,4700.0,77.15,77.15,77.03,77.09,4700.0
2018-03-13 14:20:00,77.07,77.07,76.95,76.95,4899.0,77.07,77.07,76.95,76.95,4899.0
2018-03-13 14:30:00,76.99,77.15,76.92,76.96,12967.0,76.99,77.15,76.92,76.96,12967.0
2018-03-13 14:40:00,76.98,76.98,76.75,76.75,3100.0,76.98,76.98,76.75,76.75,3100.0
2018-03-13 14:50:00,76.76,76.78,76.23,76.38,20492.0,76.76,76.78,76.23,76.38,20492.0
2018-03-13 15:00:00,76.47,76.55,76.17,76.27,10700.0,76.47,76.55,76.17,76.27,10700.0
2018-03-13 15:10:00,76.4,76.61,76.3,76.38,11276.0,76.4,76.61,76.3,76.38,11276.0
2018-03-13 15:20:00,76.33,76.33,76.15,76.26,9457.0,76.33,76.33,76.15,76.26,9457.0
2018-03-13 15:30:00,76.22,76.34,76.08,76.15,19082.0,76.22,76.34,76.08,76.15,19082.0
2018-03-13 15:40:00,76.11,76.19,75.87,75.92,19579.0,76.11,76.19,75.87,75.92,19579.0
2018-03-13 15:50:00,75.95,76.1,75.87,75.99,36482.0,75.95,76.1,75.87,75.99,36482.0
2018-03-14 09:30:00,78.81,78.81,77.32,77.91,50066.0,78.81,78.81,77.32,77.91,50066.0
2018-03-14 09:40:00,77.62,78.49,77.6,78.48,27061.0,77.62,78.49,77.6,78.48,27061.0
2018-03-14 09:50:00,78.46,79.64,78.46,79.47,34924.0,78.46,79.64,78.46,79.47,34924.0
2018-03-14 10:00:00,79.57,79.64,78.62,78.62,15036.0,79.57,79.64,78.62,78.62,15036.0
2018-03-14 10:10:00,78.56,78.64,78.25,78.64,20553.0,78.56,78.64,78.25,78.64,20553.0
2018-03-14 10:20:00,78.65,79.19,78.5,78.8,12264.0,78.65,79.19,78.5,78.8,12264.0
2018-03-14 10:30:00,78.69,78.85,78.35,78.49,16433.0,78.69,78.85,78.35,78.49,16433.0
2018-03-14 10:40:00,78.5,78.84,78.39,78.72,8602.0,78.5,78.84,78.39,78.72,8602.0
2018-03-14 10:50:00,78.86,79.29,78.86,79.29,8750.0,78.86,79.29,78.86,79.29,8750.0
2018-03-14 11:00:00,79.19,79.39,79.08,79.24,12914.0,79.19,79.39,79.08,79.24,12914.0
2018-03-14 11:10:00,79.2,79.23,78.65,78.74,8299.0,79.2,79.23,78.65,78.74,8299.0
2018-03-14 11:20:00,78.72,78.8,78.3,78.31,10777.0,78.72,78.8,78.3,78.31,10777.0
2018-03-14 11:30:00,78.35,78.56,78.18,78.33,5931.0,78.35,78.56,78.18,78.33,5931.0
2018-03-14 11:40:00,78.33,78.33,77.91,78.0,16887.0,78.33,78.33,77.91,78.0,16887.0
2018-03-14 11:50:00,78.09,78.1,77.73,77.86,20151.0,78.09,78.1,77.73,77.86,20151.0
2018-03-14 12:00:00,77.8,78.07,77.8,77.91,10846.0,77.8,78.07,77.8,77.91,10846.0
2018-03-14 12:10:00,77.83,77.86,77.49,77.7,37722.0,77.83,77.86,77.49,77.7,37722.0
2018-03-14 12:20:00,77.71,77.92,77.71,77.79,14906.0,77.71,77.92,77.71,77.79,14906.0
2018-03-14 12:30:00,77.81,77.93,77.59,77.89,29201.0,77.81,77.93,77.59,77.89,29201.0
2018-03-14 12:40:00,77.94,78.34,77.92,78.11,19983.0,77.94,78.34,77.92,78.11,19983.0
2018-03-14 12:50:00,78.24,78.59,78.14,78.4,21022.0,78.24,78.59,78.14,78.4,21022.0
2018-03-14 13:00:00,78.35,78.45,78.09,78.09,9039.0,78.35,78.45,78.09,78.09,9039.0
2018-03-14 13:10:00,78.17,78.2,77.97,78.1,32575.0,78.17,78.2,77.97,78.1,32575.0
2018-03-14 13:20:00,78.16,78.44,78.01,78.42,21897.0,78.16,78.44,78.01,78.42,21897.0
2018-03-14 13:30:00,78.44,79.05,78.43,79.05,16933.0,78.44,79.05,78.43,79.05,16933.0
2018-03-14 13:40:00,79.05,79.11,78.79,78.82,23727.0,79.05,79.11,78.79,78.82,23727.0
2018-03-14 13:50:00,78.85,79.01,78.83,78.85,9443.0,78.85,79.01,78.83,78.85,9443.0
2018-03-14 14:00:00,78.84,78.91,78.31,78.34,17240.0,78.84,78.91,78.31,78.34,17240.0
2018-03-14 14:10:00,78.27,78.27,77.63,77.78,13408.0,78.27,78.27,77.63,77.78,13408.0
2018-03-14 14:20:00,77.78,77.85,77.62,77.8,8590.0,77.78,77.85,77.62,77.8,8590.0
2018-03-14 14:30:00,77.76,78.18,77.65,77.75,15812.0,77.76,78.18,77.65,77.75,15812.0
2018-03-14 14:40:00,77.76,77.96,77.66,77.88,5557.0,77.76,77.96,77.66,77.88,5557.0
2018-03-14 14:50:00,77.97,78.17,77.95,78.15,5501.0,77.97,78.17,77.95,78.15,5501.0
2018-03-14 15:00:00,78.12,78.12,77.89,77.99,10946.0,78.12,78.12,77.89,77.99,10946.0
2018-03-14 15:10:00,77.92,77.95,77.6,77.61,11566.0,77.92,77.95,77.6,77.61,11566.0
2018-03-14 15:20:00,77.65,77.91,77.45,77.45,18008.0,77.65,77.91,77.45,77.45,18008.0
2018-03-14 15:30:00,77.46,77.5,77.26,77.44,15213.0,77.46,77.5,77.26,77.44,15213.0
2018-03-14 15:40:00,77.44,77.54,77.34,77.45,16173.0,77.44,77.54,77.34,77.45,16173.0
2018-03-14 15:50:00,77.44,77.68,77.33,77.49,48768.0,77.44,77.68,77.33,77.49,48768.0
2018-03-15 09:30:00,79.01,79.08,77.27,77.27,22194.0,79.01,79.08,77.27,77.27,22194.0
2018-03-15 09:40:00,77.33,77.92,77.21,77.25,9500.0,77.33,77.92,77.21,77.25,9500.0
2018-03-15 09:50:00,77.25,77.57,76.73,77.46,26902.0,77.25,77.57,76.73,77.46,26902.0
2018-03-15 10:00:00,77.42,77.76,77.33,77.68,11178.0,77.42,77.76,77.33,77.68,11178.0
2018-03-15 10:10:00,77.65,77.89,77.08,77.25,6021.0,77.65,77.89,77.08,77.25,6021.0
2018-03-15 10:20:00,77.05,77.31,76.51,76.89,15670.0,77.05,77.31,76.51,76.89,15670.0
2018-03-15 10:30:00,76.88,77.09,76.83,77.04,3000.0,76.88,77.09,76.83,77.04,3000.0
2018-03-15 10:40:00,77.18,77.39,77.18,77.39,500.0,77.18,77.39,77.18,77.39,500.0
2018-03-15 10:50:00,77.4,77.71,77.19,77.52,6925.0,77.4,77.71,77.19,77.52,6925.0
2018-03-15 11:00:00,77.42,77.7,77.42,77.63,7402.0,77.42,77.7,77.42,77.63,7402.0
2018-03-15 11:10:00,77.64,77.75,77.36,77.41,5953.0,77.64,77.75,77.36,77.41,5953.0
2018-03-15 11:20:00,77.4,77.67,77.32,77.34,3099.0,77.4,77.67,77.32,77.34,3099.0
2018-03-15 11:30:00,77.33,77.59,77.2,77.48,10100.0,77.33,77.59,77.2,77.48,10100.0
2018-03-15 11:40:00,77.42,77.54,77.23,77.54,4400.0,77.42,77.54,77.23,77.54,4400.0
2018-03-15 11:50:00,77.46,77.55,77.08,77.08,5608.0,77.46,77.55,77.08,77.08,5608.0
2018-03-15 12:00:00,77.09,77.09,76.65,76.93,7200.0,77.09,77.09,76.65,76.93,7200.0
2018-03-15 12:10:00,76.81,76.81,76.57,76.71,4345.0,76.81,76.81,76.57,76.71,4345.0
2018-03-15 12:20:00,76.71,76.87,76.22,76.22,12761.0,76.71,76.87,76.22,76.22,12761.0
2018-03-15 12:30:00,76.34,76.38,75.94,75.94,25011.0,76.34,76.38,75.94,75.94,25011.0
2018-03-15 12:40:00,75.99,76.43,75.96,76.28,19272.0,75.99,76.43,75.96,76.28,19272.0
2018-03-15 12:50:00,76.36,76.48,75.9,75.9,9612.0,76.36,76.48,75.9,75.9,9612.0
2018-03-15 13:00:00,75.92,76.14,75.84,76.14,6711.0,75.92,76.14,75.84,76.14,6711.0
2018-03-15 13:10:00,76.14,76.18,76.0,76.0,1600.0,76.14,76.18,76.0,76.0,1600.0
2018-03-15 13:20:00,76.12,76.2,76.01,76.02,7813.0,76.12,76.2,76.01,76.02,7813.0
2018-03-15 13:30:00,76.01,76.13,75.88,75.89,5600.0,76.01,76.13,75.88,75.89,5600.0
2018-03-15 13:40:00,75.88,75.9,75.36,75.71,18301.0,75.88,75.9,75.36,75.71,18301.0
2018-03-15 13:50:00,75.7,75.7,75.22,75.5,8620.0,75.7,75.7,75.22,75.5,8620.0
2018-03-15 14:00:00,75.42,75.5,75.25,75.34,7863.0,75.42,75.5,75.25,75.34,7863.0
2018-03-15 14:10:00,75.4,75.74,75.25,75.71,13279.0,75.4,75.74,75.25,75.71,13279.0
2018-03-15 14:20:00,75.75,76.01,75.74,75.89,8551.0,75.75,76.01,75.74,75.89,8551.0
2018-03-15 14:30:00,75.89,76.14,75.81,76.12,11638.0,75.89,76.14,75.81,76.12,11638.0
2018-03-15 14:40:00,76.11,76.26,76.11,76.16,2698.0,76.11,76.26,76.11,76.16,2698.0
2018-03-15 14:50:00,76.09,76.16,75.82,76.16,10485.0,76.09,76.16,75.82,76.16,10485.0
2018-03-15 15:00:00,76.08,76.24,75.98,76.1,5423.0,76.08,76.24,75.98,76.1,5423.0
2018-03-15 15:10:00,76.11,76.11,75.97,76.0,8785.0,76.11,76.11,75.97,76.0,8785.0
2018-03-15 15:20:00,76.13,76.21,75.98,76.2,9604.0,76.13,76.21,75.98,76.2,9604.0
2018-03-15 15:30:00,76.22,76.37,76.17,76.27,10145.0,76.22,76.37,76.17,76.27,10145.0
2018-03-15 15:40:00,76.26,76.36,76.14,76.3,11864.0,76.26,76.36,76.14,76.3,11864.0
2018-03-15 15:50:00,76.31,76.68,76.27,76.58,54251.0,76.31,76.68,76.27,76.58,54251.0
2018-03-16 09:30:00,76.58,76.58,75.61,76.1,43166.0,76.58,76.58,75.61,76.1,43166.0
2018-03-16 09:40:00,76.13,76.33,75.98,76.31,8599.0,76.13,76.33,75.98,76.31,8599.0
2018-03-16 09:50:00,76.27,76.95,76.27,76.69,5963.0,76.27,76.95,76.27,76.69,5963.0
2018-03-16 10:00:00,76.71,77.49,76.71,77.31,22493.0,76.71,77.49,76.71,77.31,22493.0
2018-03-16 10:10:00,77.31,77.32,77.09,77.29,4905.0,77.31,77.32,77.09,77.29,4905.0
2018-03-16 10:20:00,77.25,78.06,77.25,77.86,18425.0,77.25,78.06,77.25,77.86,18425.0
2018-03-16 10:30:00,77.89,78.37,77.85,78.08,14966.0,77.89,78.37,77.85,78.08,14966.0
2018-03-16 10:40:00,78.12,78.12,77.44,77.46,30366.0,78.12,78.12,77.44,77.46,30366.0
2018-03-16 10:50:00,77.57,78.15,77.57,78.15,26646.0,77.57,78.15,77.57,78.15,26646.0
2018-03-16 11:00:00,78.08,78.74,77.98,78.19,32883.0,78.08,78.74,77.98,78.19,32883.0
2018-03-16 11:10:00,78.09,78.24,77.99,78.12,32819.0,78.09,78.24,77.99,78.12,32819.0
2018-03-16 11:20:00,78.14,78.49,78.14,78.38,10130.0,78.14,78.49,78.14,78.38,10130.0
2018-03-16 11:30:00,78.4,78.65,78.17,78.28,9245.0,78.4,78.65,78.17,78.28,9245.0
2018-03-16 11:40:00,78.33,78.47,78.1,78.47,15660.0,78.33,78.47,78.1,78.47,15660.0
2018-03-16 11:50:00,78.44,78.48,78.0,78.25,9583.0,78.44,78.48,78.0,78.25,9583.0
2018-03-16 12:00:00,78.17,78.36,78.1,78.11,19215.0,78.17,78.36,78.1,78.11,19215.0
2018-03-16 12:10:00,78.11,78.54,78.11,78.49,16005.0,78.11,78.54,78.11,78.49,16005.0
2018-03-16 12:20:00,78.53,78.66,78.43,78.44,4250.0,78.53,78.66,78.43,78.44,4250.0
2018-03-16 12:30:00,78.43,78.66,78.39,78.55,8950.0,78.43,78.66,78.39,78.55,8950.0
2018-03-16 12:40:00,78.54,78.54,78.32,78.42,7101.0,78.54,78.54,78.32,78.42,7101.0
2018-03-16 12:50:00,78.55,78.55,78.23,78.25,3000.0,78.55,78.55,78.23,78.25,3000.0
2018-03-16 13:00:00,78.26,78.31,78.04,78.04,2100.0,78.26,78.31,78.04,78.04,2100.0
2018-03-16 13:10:00,78.08,78.08,77.53,77.53,15020.0,78.08,78.08,77.53,77.53,15020.0
2018-03-16 13:20:00,77.49,77.68,77.46,77.53,5937.0,77.49,77.68,77.46,77.53,5937.0
2018-03-16 13:30:00,77.62,77.83,77.56,77.64,4473.0,77.62,77.83,77.56,77.64,4473.0
2018-03-16 13:40:00,77.57,77.57,77.48,77.48,1000.0,77.57,77.57,77.48,77.48,1000.0
2018-03-16 13:50:00,77.49,77.52,77.11,77.31,5360.0,77.49,77.52,77.11,77.31,5360.0
2018-03-16 14:00:00,77.37,77.37,77.26,77.31,738.0,77.37,77.37,77.26,77.31,738.0
2018-03-16 14:10:00,77.31,77.46,77.28,77.39,6432.0,77.31,77.46,77.28,77.39,6432.0
2018-03-16 14:20:00,77.45,77.68,77.37,77.68,9039.0,77.45,77.68,77.37,77.68,9039.0
2018-03-16 14:30:00,77.73,77.94,77.71,77.9,8523.0,77.73,77.94,77.71,77.9,8523.0
2018-03-16 14:40:00,77.89,77.9,77.76,77.87,6040.0,77.89,77.9,77.76,77.87,6040.0
2018-03-16 14:50:00,77.91,77.98,77.81,77.98,7934.0,77.91,77.98,77.81,77.98,7934.0
2018-03-16 15:00:00,77.91,78.18,77.9,78.18,18014.0,77.91,78.18,77.9,78.18,18014.0
2018-03-16 15:10:00,78.17,78.24,78.08,78.17,27504.0,78.17,78.24,78.08,78.17,27504.0
2018-03-16 15:20:00,78.17,78.44,78.01,78.44,13989.0,78.17,78.44,78.01,78.44,13989.0
2018-03-16 15:30:00,78.44,78.46,78.19,78.27,11802.0,78.44,78.46,78.19,78.27,11802.0
2018-03-16 15:40:00,78.25,78.43,78.25,78.31,34623.0,78.25,78.43,78.25,78.31,34623.0
2018-03-16 15:50:00,78.31,78.79,78.28,78.42,184468.0,78.31,78.79,78.28,78.42,184468.0
2018-03-19 09:30:00,77.72,77.72,76.5,77.19,22133.0,77.72,77.72,76.5,77.19,22133.0
2018-03-19 09:40:00,77.18,77.24,76.18,76.25,24376.0,77.18,77.24,76.18,76.25,24376.0
2018-03-19 09:50:00,76.18,76.29,75.24,75.82,109253.0,76.18,76.29,75.24,75.82,109253.0
2018-03-19 10:00:00,75.82,75.82,74.73,75.0,43336.0,75.82,75.82,74.73,75.0,43336.0
2018-03-19 10:10:00,74.95,75.61,74.5,75.46,44755.0,74.95,75.61,74.5,75.46,44755.0
2018-03-19 10:20:00,75.5,75.79,75.04,75.66,18655.0,75.5,75.79,75.04,75.66,18655.0
2018-03-19 10:30:00,75.79,76.36,75.77,76.13,13617.0,75.79,76.36,75.77,76.13,13617.0
2018-03-19 10:40:00,76.07,76.78,75.92,76.64,18997.0,76.07,76.78,75.92,76.64,18997.0
2018-03-19 10:50:00,76.55,76.59,76.23,76.37,10843.0,76.55,76.59,76.23,76.37,10843.0
2018-03-19 11:00:00,76.32,76.82,76.28,76.64,29861.0,76.32,76.82,76.28,76.64,29861.0
2018-03-19 11:10:00,76.51,76.85,76.44,76.68,36075.0,76.51,76.85,76.44,76.68,36075.0
2018-03-19 11:20:00,76.54,76.85,76.51,76.8,32690.0,76.54,76.85,76.51,76.8,32690.0
2018-03-19 11:30:00,76.73,76.84,75.52,75.69,58223.0,76.73,76.84,75.52,75.69,58223.0
2018-03-19 11:40:00,75.69,75.9,75.4,75.53,46676.0,75.69,75.9,75.4,75.53,46676.0
2018-03-19 11:50:00,75.5,75.83,75.39,75.83,28549.0,75.5,75.83,75.39,75.83,28549.0
2018-03-19 12:00:00,75.69,75.86,75.43,75.51,36128.0,75.69,75.86,75.43,75.51,36128.0
2018-03-19 12:10:00,75.42,75.71,75.33,75.33,70276.0,75.42,75.71,75.33,75.33,70276.0
2018-03-19 12:20:00,75.25,75.6,75.07,75.54,21464.0,75.25,75.6,75.07,75.54,21464.0
2018-03-19 12:30:00,75.51,75.89,75.51,75.72,14063.0,75.51,75.89,75.51,75.72,14063.0
2018-03-19 12:40:00,75.65,75.71,75.16,75.35,11687.0,75.65,75.71,75.16,75.35,11687.0
2018-03-19 12:50:00,75.33,75.48,75.27,75.48,10700.0,75.33,75.48,75.27,75.48,10700.0
2018-03-19 13:00:00,75.47,75.67,75.03,75.07,16641.0,75.47,75.67,75.03,75.07,16641.0
2018-03-19 13:10:00,75.2,75.39,75.04,75.38,9800.0,75.2,75.39,75.04,75.38,9800.0
2018-03-19 13:20:00,75.41,75.42,75.22,75.27,8522.0,75.41,75.42,75.22,75.27,8522.0
2018-03-19 13:30:00,75.3,75.6,75.2,75.6,9314.0,75.3,75.6,75.2,75.6,9314.0
2018-03-19 13:40:00,75.59,75.63,75.38,75.56,4469.0,75.59,75.63,75.38,75.56,4469.0
2018-03-19 13:50:00,75.4,75.46,75.33,75.41,3035.0,75.4,75.46,75.33,75.41,3035.0
2018-03-19 14:00:00,75.46,75.56,75.38,75.53,3103.0,75.46,75.56,75.38,75.53,3103.0
2018-03-19 14:10:00,75.54,75.7,75.49,75.59,5275.0,75.54,75.7,75.49,75.59,5275.0
2018-03-19 14:20:00,75.54,75.57,75.47,75.57,4502.0,75.54,75.57,75.47,75.57,4502.0
2018-03-19 14:30:00,75.58,75.59,75.25,75.42,9819.0,75.58,75.59,75.25,75.42,9819.0
2018-03-19 14:40:00,75.42,75.53,75.32,75.44,8641.0,75.42,75.53,75.32,75.44,8641.0
2018-03-19 14:50:00,75.38,75.75,75.32,75.65,8627.0,75.38,75.75,75.32,75.65,8627.0
2018-03-19 15:00:00,75.73,75.93,75.64,75.64,9541.0,75.73,75.93,75.64,75.64,9541.0
2018-03-19 15:10:00,75.74,76.0,75.73,76.0,7581.0,75.74,76.0,75.73,76.0,7581.0
2018-03-19 15:20:00,76.0,76.0,75.71,75.71,11801.0,76.0,76.0,75.71,75.71,11801.0
2018-03-19 15:30:00,75.75,76.04,75.61,76.0,23006.0,75.75,76.04,75.61,76.0,23006.0
2018-03-19 15:40:00,75.99,76.16,75.86,76.02,18139.0,75.99,76.16,75.86,76.02,18139.0
2018-03-19 15:50:00,75.99,76.19,75.97,76.0,57920.0,75.99,76.19,75.97,76.0,57920.0
2018-03-20 09:30:00,76.06,76.53,75.75,76.32,7344.0,76.06,76.53,75.75,76.32,7344.0
2018-03-20 09:40:00,76.53,77.16,76.53,77.03,10890.0,76.53,77.16,76.53,77.03,10890.0
2018-03-20 09:50:00,76.98,77.19,76.71,77.18,14548.0,76.98,77.19,76.71,77.18,14548.0
2018-03-20 10:00:00,77.18,77.72,76.98,77.4,36302.0,77.18,77.72,76.98,77.4,36302.0
2018-03-20 10:10:00,77.53,77.99,77.53,77.79,12549.0,77.53,77.99,77.53,77.79,12549.0
2018-03-20 10:20:00,77.98,77.98,77.08,77.31,9288.0,77.98,77.98,77.08,77.31,9288.0
2018-03-20 10:30:00,77.31,77.41,77.0,77.31,24743.0,77.31,77.41,77.0,77.31,24743.0
2018-03-20 10:40:00,77.31,77.47,77.05,77.1,8936.0,77.31,77.47,77.05,77.1,8936.0
2018-03-20 10:50:00,77.0,77.14,76.52,76.76,22526.0,77.0,77.14,76.52,76.76,22526.0
2018-03-20 11:00:00,76.72,77.28,76.52,77.16,11417.0,76.72,77.28,76.52,77.16,11417.0
2018-03-20 11:10:00,77.22,77.38,76.98,77.06,15390.0,77.22,77.38,76.98,77.06,15390.0
2018-03-20 11:20:00,77.12,77.58,77.05,77.51,9500.0,77.12,77.58,77.05,77.51,9500.0
2018-03-20 11:30:00,77.5,77.58,77.18,77.41,16975.0,77.5,77.58,77.18,77.41,16975.0
2018-03-20 11:40:00,77.21,77.43,76.95,77.21,8021.0,77.21,77.43,76.95,77.21,8021.0
2018-03-20 11:50:00,77.2,77.39,77.13,77.39,7392.0,77.2,77.39,77.13,77.39,7392.0
2018-03-20 12:00:00,77.38,77.4,76.94,77.19,16725.0,77.38,77.4,76.94,77.19,16725.0
2018-03-20 12:10:00,77.31,77.43,77.23,77.23,4500.0,77.31,77.43,77.23,77.23,4500.0
2018-03-20 12:20:00,77.2,77.74,77.19,77.61,12082.0,77.2,77.74,77.19,77.61,12082.0
2018-03-20 12:30:00,77.58,77.93,77.54,77.74,15414.0,77.58,77.93,77.54,77.74,15414.0
2018-03-20 12:40:00,77.71,77.77,77.45,77.58,5714.0,77.71,77.77,77.45,77.58,5714.0
2018-03-20 12:50:00,77.6,77.65,77.46,77.46,5996.0,77.6,77.65,77.46,77.46,5996.0
2018-03-20 13:00:00,77.51,77.63,77.33,77.59,10292.0,77.51,77.63,77.33,77.59,10292.0
2018-03-20 13:10:00,77.59,77.62,77.39,77.43,3976.0,77.59,77.62,77.39,77.43,3976.0
2018-03-20 13:20:00,77.35,77.44,77.03,77.07,13240.0,77.35,77.44,77.03,77.07,13240.0
2018-03-20 13:30:00,77.03,77.26,76.91,77.14,6881.0,77.03,77.26,76.91,77.14,6881.0
2018-03-20 13:40:00,77.13,77.36,77.06,77.33,9585.0,77.13,77.36,77.06,77.33,9585.0
2018-03-20 13:50:00,77.29,77.54,77.28,77.44,11524.0,77.29,77.54,77.28,77.44,11524.0
2018-03-20 14:00:00,77.41,77.55,77.33,77.43,15410.0,77.41,77.55,77.33,77.43,15410.0
2018-03-20 14:10:00,77.38,77.84,77.28,77.78,7579.0,77.38,77.84,77.28,77.78,7579.0
2018-03-20 14:20:00,77.72,77.77,77.64,77.73,4200.0,77.72,77.77,77.64,77.73,4200.0
2018-03-20 14:30:00,77.74,77.85,77.69,77.8,11616.0,77.74,77.85,77.69,77.8,11616.0
2018-03-20 14:40:00,77.81,78.06,77.81,78.06,6360.0,77.81,78.06,77.81,78.06,6360.0
2018-03-20 14:50:00,78.07,78.07,77.33,77.43,10464.0,78.07,78.07,77.33,77.43,10464.0
2018-03-20 15:00:00,77.41,77.72,77.4,77.52,7201.0,77.41,77.72,77.4,77.52,7201.0
2018-03-20 15:10:00,77.6,77.6,77.25,77.35,5185.0,77.6,77.6,77.25,77.35,5185.0
2018-03-20 15:20:00,77.32,77.58,77.28,77.58,19436.0,77.32,77.58,77.28,77.58,19436.0
2018-03-20 15:30:00,77.57,77.78,77.31,77.35,20533.0,77.57,77.78,77.31,77.35,20533.0
2018-03-20 15:40:00,77.36,77.53,77.28,77.5,17379.0,77.36,77.53,77.28,77.5,17379.0
2018-03-20 15:50:00,77.46,77.57,77.4,77.53,40190.0,77.46,77.57,77.4,77.53,40190.0
2018-03-21 09:30:00,77.84,78.15,77.77,78.15,6852.0,77.84,78.15,77.77,78.15,6852.0
2018-03-21 09:40:00,77.98,78.77,77.97,78.4,17642.0,77.98,78.77,77.97,78.4,17642.0
2018-03-21 09:50:00,78.37,79.37,78.18,79.37,16138.0,78.37,79.37,78.18,79.37,16138.0
2018-03-21 10:00:00,79.3,79.43,78.57,78.57,8648.0,79.3,79.43,78.57,78.57,8648.0
2018-03-21 10:10:00,78.49,78.9,78.3,78.9,15851.0,78.49,78.9,78.3,78.9,15851.0
2018-03-21 10:20:00,78.84,79.03,78.79,78.81,11077.0,78.84,79.03,78.79,78.81,11077.0
2018-03-21 10:30:00,78.67,78.73,78.21,78.38,11503.0,78.67,78.73,78.21,78.38,11503.0
2018-03-21 10:40:00,78.27,78.8,78.27,78.8,29054.0,78.27,78.8,78.27,78.8,29054.0
2018-03-21 10:50:00,78.74,78.74,78.37,78.42,10899.0,78.74,78.74,78.37,78.42,10899.0
2018-03-21 11:00:00,78.46,78.72,78.46,78.65,9934.0,78.46,78.72,78.46,78.65,9934.0
2018-03-21 11:10:00,78.67,78.72,78.34,78.44,8850.0,78.67,78.72,78.34,78.44,8850.0
2018-03-21 11:20:00,78.36,78.38,78.08,78.14,19206.0,78.36,78.38,78.08,78.14,19206.0
2018-03-21 11:30:00,78.13,78.13,77.65,77.9,19098.0,78.13,78.13,77.65,77.9,19098.0
2018-03-21 11:40:00,77.94,78.39,77.85,78.24,18508.0,77.94,78.39,77.85,78.24,18508.0
2018-03-21 11:50:00,78.27,78.57,78.23,78.27,10670.0,78.27,78.57,78.23,78.27,10670.0
2018-03-21 12:00:00,78.34,78.34,77.76,77.86,6333.0,78.34,78.34,77.76,77.86,6333.0
2018-03-21 12:10:00,77.83,78.02,77.73,78.02,9103.0,77.83,78.02,77.73,78.02,9103.0
2018-03-21 12:20:00,77.92,78.08,77.76,77.86,23683.0,77.92,78.08,77.76,77.86,23683.0
2018-03-21 12:30:00,77.84,78.0,77.72,77.79,12493.0,77.84,78.0,77.72,77.79,12493.0
2018-03-21 12:40:00,77.74,77.87,77.53,77.55,18806.0,77.74,77.87,77.53,77.55,18806.0
2018-03-21 12:50:00,77.65,77.65,77.2,77.4,11054.0,77.65,77.65,77.2,77.4,11054.0
2018-03-21 13:00:00,77.4,77.79,77.39,77.68,21539.0,77.4,77.79,77.39,77.68,21539.0
2018-03-21 13:10:00,77.72,77.72,77.34,77.47,11689.0,77.72,77.72,77.34,77.47,11689.0
2018-03-21 13:20:00,77.49,77.5,77.05,77.05,4253.0,77.49,77.5,77.05,77.05,4253.0
2018-03-21 13:30:00,77.04,77.36,76.96,77.22,3885.0,77.04,77.36,76.96,77.22,3885.0
2018-03-21 13:40:00,77.29,77.45,77.29,77.45,2708.0,77.29,77.45,77.29,77.45,2708.0
2018-03-21 13:50:00,77.43,77.5,77.12,77.13,9650.0,77.43,77.5,77.12,77.13,9650.0
2018-03-21 14:00:00,77.22,77.28,76.82,77.17,10626.0,77.22,77.28,76.82,77.17,10626.0
2018-03-21 14:10:00,77.13,77.85,77.08,77.72,8761.0,77.13,77.85,77.08,77.72,8761.0
2018-03-21 14:20:00,77.61,77.74,77.28,77.57,12225.0,77.61,77.74,77.28,77.57,12225.0
2018-03-21 14:30:00,77.5,77.65,77.44,77.6,9025.0,77.5,77.65,77.44,77.6,9025.0
2018-03-21 14:40:00,77.53,77.53,77.05,77.26,10436.0,77.53,77.53,77.05,77.26,10436.0
2018-03-21 14:50:00,77.22,77.46,77.13,77.41,2500.0,77.22,77.46,77.13,77.41,2500.0
2018-03-21 15:00:00,77.41,77.65,77.36,77.5,6556.0,77.41,77.65,77.36,77.5,6556.0
2018-03-21 15:10:00,77.59,77.93,77.59,77.87,10051.0,77.59,77.93,77.59,77.87,10051.0
2018-03-21 15:20:00,77.84,77.88,77.5,77.52,6693.0,77.84,77.88,77.5,77.52,6693.0
2018-03-21 15:30:00,77.54,77.61,77.36,77.39,11188.0,77.54,77.61,77.36,77.39,11188.0
2018-03-21 15:40:00,77.38,77.6,77.32,77.51,12818.0,77.38,77.6,77.32,77.51,12818.0
2018-03-21 15:50:00,77.51,77.63,77.33,77.53,61165.0,77.51,77.63,77.33,77.53,61165.0
2018-03-22 09:30:00,76.85,77.44,76.5,77.06,7488.0,76.85,77.44,76.5,77.06,7488.0
2018-03-22 09:40:00,77.04,77.24,76.86,77.09,3366.0,77.04,77.24,76.86,77.09,3366.0
2018-03-22 09:50:00,77.09,77.25,76.81,77.05,4600.0,77.09,77.25,76.81,77.05,4600.0
2018-03-22 10:00:00,77.19,77.2,76.65,76.69,4777.0,77.19,77.2,76.65,76.69,4777.0
2018-03-22 10:10:00,76.72,77.06,76.72,76.84,10770.0,76.72,77.06,76.72,76.84,10770.0
2018-03-22 10:20:00,76.83,76.84,76.34,76.52,3025.0,76.83,76.84,76.34,76.52,3025.0
2018-03-22 10:30:00,76.51,76.51,76.35,76.37,2600.0,76.51,76.51,76.35,76.37,2600.0
2018-03-22 10:40:00,76.35,76.65,76.35,76.53,13372.0,76.35,76.65,76.35,76.53,13372.0
2018-03-22 10:50:00,76.63,76.63,76.18,76.18,8592.0,76.63,76.63,76.18,76.18,8592.0
2018-03-22 11:00:00,76.27,76.33,76.09,76.3,13651.0,76.27,76.33,76.09,76.3,13651.0
2018-03-22 11:10:00,76.29,76.67,76.29,76.37,35642.0,76.29,76.67,76.29,76.37,35642.0
2018-03-22 11:20:00,76.43,76.58,76.23,76.39,11659.0,76.43,76.58,76.23,76.39,11659.0
2018-03-22 11:30:00,76.37,76.5,76.19,76.25,10384.0,76.37,76.5,76.19,76.25,10384.0
2018-03-22 11:40:00,76.17,76.55,76.0,76.49,15641.0,76.17,76.55,76.0,76.49,15641.0
2018-03-22 11:50:00,76.47,76.93,76.44,76.5,11284.0,76.47,76.93,76.44,76.5,11284.0
2018-03-22 12:00:00,76.58,76.82,76.58,76.82,2900.0,76.58,76.82,76.58,76.82,2900.0
2018-03-22 12:10:00,76.84,77.18,76.7,77.18,12002.0,76.84,77.18,76.7,77.18,12002.0
2018-03-22 12:20:00,77.15,77.6,77.15,77.55,5619.0,77.15,77.6,77.15,77.55,5619.0
2018-03-22 12:30:00,77.54,77.79,77.22,77.22,8790.0,77.54,77.79,77.22,77.22,8790.0
2018-03-22 12:40:00,77.41,77.41,77.2,77.25,7364.0,77.41,77.41,77.2,77.25,7364.0
2018-03-22 12:50:00,77.34,77.48,77.07,77.27,9276.0,77.34,77.48,77.07,77.27,9276.0
2018-03-22 13:00:00,77.15,77.15,76.82,76.96,4940.0,77.15,77.15,76.82,76.96,4940.0
2018-03-22 13:10:00,76.95,77.34,76.95,77.34,9135.0,76.95,77.34,76.95,77.34,9135.0
2018-03-22 13:20:00,77.21,77.77,77.08,77.74,4512.0,77.21,77.77,77.08,77.74,4512.0
2018-03-22 13:30:00,77.65,77.65,77.38,77.59,9659.0,77.65,77.65,77.38,77.59,9659.0
2018-03-22 13:40:00,77.51,77.63,77.38,77.5,6849.0,77.51,77.63,77.38,77.5,6849.0
2018-03-22 13:50:00,77.53,77.53,77.34,77.4,6800.0,77.53,77.53,77.34,77.4,6800.0
2018-03-22 14:00:00,77.33,77.57,77.25,77.44,6425.0,77.33,77.57,77.25,77.44,6425.0
2018-03-22 14:10:00,77.44,77.96,77.42,77.69,14577.0,77.44,77.96,77.42,77.69,14577.0
2018-03-22 14:20:00,77.6,77.7,77.5,77.68,15182.0,77.6,77.7,77.5,77.68,15182.0
2018-03-22 14:30:00,77.67,77.9,77.66,77.9,10716.0,77.67,77.9,77.66,77.9,10716.0
2018-03-22 14:40:00,77.79,78.05,77.73,77.93,10377.0,77.79,78.05,77.73,77.93,10377.0
2018-03-22 14:50:00,77.96,77.96,77.52,77.52,10491.0,77.96,77.96,77.52,77.52,10491.0
2018-03-22 15:00:00,77.59,77.76,77.27,77.27,6006.0,77.59,77.76,77.27,77.27,6006.0
2018-03-22 15:10:00,77.28,77.63,77.27,77.58,35422.0,77.28,77.63,77.27,77.58,35422.0
2018-03-22 15:20:00,77.65,78.09,77.65,77.95,44603.0,77.65,78.09,77.65,77.95,44603.0
2018-03-22 15:30:00,77.99,78.25,77.88,78.06,26817.0,77.99,78.25,77.88,78.06,26817.0
2018-03-22 15:40:00,78.08,78.26,77.97,78.24,65290.0,78.08,78.26,77.97,78.24,65290.0
2018-03-22 15:50:00,78.22,78.33,77.74,77.93,76058.0,78.22,78.33,77.74,77.93,76058.0
2018-03-23 09:30:00,78.43,78.51,77.5,77.82,23483.0,78.43,78.51,77.5,77.82,23483.0
2018-03-23 09:40:00,77.7,77.75,77.12,77.6,67524.0,77.7,77.75,77.12,77.6,67524.0
2018-03-23 09:50:00,77.62,77.92,77.43,77.56,65005.0,77.62,77.92,77.43,77.56,65005.0
2018-03-23 10:00:00,77.55,77.92,77.53,77.87,28216.0,77.55,77.92,77.53,77.87,28216.0
2018-03-23 10:10:00,77.85,78.49,77.85,78.48,22585.0,77.85,78.49,77.85,78.48,22585.0
2018-03-23 10:20:00,78.3,78.32,77.86,78.04,29445.0,78.3,78.32,77.86,78.04,29445.0
2018-03-23 10:30:00,78.11,78.21,77.84,77.9,15814.0,78.11,78.21,77.84,77.9,15814.0
2018-03-23 10:40:00,78.02,78.14,77.74,77.89,11746.0,78.02,78.14,77.74,77.89,11746.0
2018-03-23 10:50:00,77.96,78.26,77.82,78.26,16785.0,77.96,78.26,77.82,78.26,16785.0
2018-03-23 11:00:00,78.23,78.44,78.11,78.25,22414.0,78.23,78.44,78.11,78.25,22414.0
2018-03-23 11:10:00,78.26,78.55,78.15,78.41,16155.0,78.26,78.55,78.15,78.41,16155.0
2018-03-23 11:20:00,78.47,78.73,78.38,78.38,9101.0,78.47,78.73,78.38,78.38,9101.0
2018-03-23 11:30:00,78.5,78.57,78.28,78.5,18812.0,78.5,78.57,78.28,78.5,18812.0
2018-03-23 11:40:00,78.44,78.56,78.27,78.48,29376.0,78.44,78.56,78.27,78.48,29376.0
2018-03-23 11:50:00,78.5,78.76,78.17,78.2,21550.0,78.5,78.76,78.17,78.2,21550.0
2018-03-23 12:00:00,78.31,78.57,78.31,78.38,31434.0,78.31,78.57,78.31,78.38,31434.0
2018-03-23 12:10:00,78.37,78.37,78.22,78.27,14600.0,78.37,78.37,78.22,78.27,14600.0
2018-03-23 12:20:00,78.26,78.31,78.25,78.25,27875.0,78.26,78.31,78.25,78.25,27875.0
2018-03-23 12:30:00,78.29,78.34,78.15,78.29,17328.0,78.29,78.34,78.15,78.29,17328.0
2018-03-23 12:40:00,78.28,78.3,77.91,77.98,10648.0,78.28,78.3,77.91,77.98,10648.0
2018-03-23 12:50:00,77.95,78.12,77.84,77.99,17500.0,77.95,78.12,77.84,77.99,17500.0
2018-03-23 13:00:00,77.91,78.18,77.88,78.16,11227.0,77.91,78.18,77.88,78.16,11227.0
2018-03-23 13:10:00,78.23,78.41,78.18,78.41,6846.0,78.23,78.41,78.18,78.41,6846.0
2018-03-23 13:20:00,78.48,78.87,78.36,78.68,11528.0,78.48,78.87,78.36,78.68,11528.0
2018-03-23 13:30:00,78.69,78.79,78.23,78.54,21571.0,78.69,78.79,78.23,78.54,21571.0
2018-03-23 13:40:00,78.45,78.82,78.38,78.67,13289.0,78.45,78.82,78.38,78.67,13289.0
2018-03-23 13:50:00,78.68,78.76,78.48,78.71,21696.0,78.68,78.76,78.48,78.71,21696.0
2018-03-23 14:00:00,78.76,79.04,78.67,79.04,20593.0,78.76,79.04,78.67,79.04,20593.0
2018-03-23 14:10:00,78.98,79.04,78.81,79.0,13154.0,78.98,79.04,78.81,79.0,13154.0
2018-03-23 14:20:00,78.97,79.14,78.71,78.94,10801.0,78.97,79.14,78.71,78.94,10801.0
2018-03-23 14:30:00,79.01,79.1,78.73,78.97,10911.0,79.01,79.1,78.73,78.97,10911.0
2018-03-23 14:40:00,79.0,79.05,78.67,78.91,13517.0,79.0,79.05,78.67,78.91,13517.0
2018-03-23 14:50:00,78.94,79.0,78.57,78.77,20173.0,78.94,79.0,78.57,78.77,20173.0
2018-03-23 15:00:00,78.63,78.94,78.56,78.75,24038.0,78.63,78.94,78.56,78.75,24038.0
2018-03-23 15:10:00,78.75,78.92,78.65,78.84,24710.0,78.75,78.92,78.65,78.84,24710.0
2018-03-23 15:20:00,78.89,78.89,78.68,78.85,37441.0,78.89,78.89,78.68,78.85,37441.0
2018-03-23 15:30:00,78.82,79.09,78.45,78.45,38558.0,78.82,79.09,78.45,78.45,38558.0
2018-03-23 15:40:00,78.51,78.53,77.84,77.85,46936.0,78.51,78.53,77.84,77.85,46936.0
2018-03-23 15:50:00,77.81,77.94,77.5,77.7,105720.0,77.81,77.94,77.5,77.7,105720.0
2018-03-26 09:30:00,79.06,79.33,78.0,78.1,18625.0,79.06,79.33,78.0,78.1,18625.0
2018-03-26 09:40:00,78.1,78.47,77.75,77.75,64012.0,78.1,78.47,77.75,77.75,64012.0
2018-03-26 09:50:00,77.69,78.24,77.49,78.13,30549.0,77.69,78.24,77.49,78.13,30549.0
2018-03-26 10:00:00,78.13,78.36,78.03,78.2,11442.0,78.13,78.36,78.03,78.2,11442.0
2018-03-26 10:10:00,78.2,78.42,78.0,78.06,33175.0,78.2,78.42,78.0,78.06,33175.0
2018-03-26 10:20:00,78.06,78.37,77.92,77.97,18199.0,78.06,78.37,77.92,77.97,18199.0
2018-03-26 10:30:00,78.06,78.13,77.74,77.92,50950.0,78.06,78.13,77.74,77.92,50950.0
2018-03-26 10:40:00,77.9,78.4,77.86,78.28,28583.0,77.9,78.4,77.86,78.28,28583.0
2018-03-26 10:50:00,78.29,78.77,78.05,78.6,11461.0,78.29,78.77,78.05,78.6,11461.0
2018-03-26 11:00:00,78.6,78.63,78.23,78.59,15251.0,78.6,78.63,78.23,78.59,15251.0
2018-03-26 11:10:00,78.65,78.96,78.38,78.39,16924.0,78.65,78.96,78.38,78.39,16924.0
2018-03-26 11:20:00,78.52,78.74,78.23,78.45,30409.0,78.52,78.74,78.23,78.45,30409.0
2018-03-26 11:30:00,78.45,78.88,78.44,78.84,14538.0,78.45,78.88,78.44,78.84,14538.0
2018-03-26 11:40:00,78.84,79.06,78.52,78.53,21872.0,78.84,79.06,78.52,78.53,21872.0
2018-03-26 11:50:00,78.56,78.76,78.35,78.65,24375.0,78.56,78.76,78.35,78.65,24375.0
2018-03-26 12:00:00,78.56,78.72,78.51,78.65,5602.0,78.56,78.72,78.51,78.65,5602.0
2018-03-26 12:10:00,78.79,79.1,78.59,78.91,10913.0,78.79,79.1,78.59,78.91,10913.0
2018-03-26 12:20:00,78.99,79.1,78.82,79.06,18297.0,78.99,79.1,78.82,79.06,18297.0
2018-03-26 12:30:00,79.01,79.07,78.74,78.74,15423.0,79.01,79.07,78.74,78.74,15423.0
2018-03-26 12:40:00,78.69,79.14,78.68,79.07,32295.0,78.69,79.14,78.68,79.07,32295.0
2018-03-26 12:50:00,79.07,79.25,78.94,78.94,23378.0,79.07,79.25,78.94,78.94,23378.0
2018-03-26 13:00:00,78.95,79.41,78.9,79.2,31246.0,78.95,79.41,78.9,79.2,31246.0
2018-03-26 13:10:00,79.17,79.27,79.02,79.02,13704.0,79.17,79.27,79.02,79.02,13704.0
2018-03-26 13:20:00,78.94,79.12,78.54,78.95,28593.0,78.94,79.12,78.54,78.95,28593.0
2018-03-26 13:30:00,78.93,79.22,78.88,78.96,37405.0,78.93,79.22,78.88,78.96,37405.0
2018-03-26 13:40:00,78.96,79.3,78.6,79.02,123333.0,78.96,79.3,78.6,79.02,123333.0
2018-03-26 13:50:00,78.97,79.03,78.5,78.65,84307.0,78.97,79.03,78.5,78.65,84307.0
2018-03-26 14:00:00,78.63,78.79,78.53,78.74,81735.0,78.63,78.79,78.53,78.74,81735.0
2018-03-26 14:10:00,78.74,78.86,78.44,78.44,54029.0,78.74,78.86,78.44,78.44,54029.0
2018-03-26 14:20:00,78.38,78.6,78.27,78.49,95191.0,78.38,78.6,78.27,78.49,95191.0
2018-03-26 14:30:00,78.5,78.61,78.24,78.44,58831.0,78.5,78.61,78.24,78.44,58831.0
2018-03-26 14:40:00,78.46,78.51,77.69,77.77,68424.0,78.46,78.51,77.69,77.77,68424.0
2018-03-26 14:50:00,77.77,77.8,77.36,77.46,40251.0,77.77,77.8,77.36,77.46,40251.0
2018-03-26 15:00:00,77.45,77.73,77.36,77.73,30834.0,77.45,77.73,77.36,77.73,30834.0
2018-03-26 15:10:00,77.75,77.91,77.63,77.89,29522.0,77.75,77.91,77.63,77.89,29522.0
2018-03-26 15:20:00,77.92,78.16,77.81,78.16,69322.0,77.92,78.16,77.81,78.16,69322.0
2018-03-26 15:30:00,78.15,78.44,77.88,78.05,86033.0,78.15,78.44,77.88,78.05,86033.0
2018-03-26 15:40:00,78.06,78.36,78.03,78.29,41510.0,78.06,78.36,78.03,78.29,41510.0
2018-03-26 15:50:00,78.31,78.71,78.16,78.53,105896.0,78.31,78.71,78.16,78.53,105896.0
2018-03-27 09:30:00,78.6,78.6,76.23,76.82,88895.0,78.6,78.6,76.23,76.82,88895.0
2018-03-27 09:40:00,76.8,77.58,76.21,76.78,56487.0,76.8,77.58,76.21,76.78,56487.0
2018-03-27 09:50:00,76.78,77.65,76.52,76.92,40302.0,76.78,77.65,76.52,76.92,40302.0
2018-03-27 10:00:00,76.91,78.21,76.86,77.55,32859.0,76.91,78.21,76.86,77.55,32859.0
2018-03-27 10:10:00,77.55,77.78,77.2,77.43,43297.0,77.55,77.78,77.2,77.43,43297.0
2018-03-27 10:20:00,77.4,77.52,76.42,76.51,41779.0,77.4,77.52,76.42,76.51,41779.0
2018-03-27 10:30:00,76.51,76.8,75.94,76.61,40419.0,76.51,76.8,75.94,76.61,40419.0
2018-03-27 10:40:00,76.61,77.42,76.54,77.42,76252.0,76.61,77.42,76.54,77.42,76252.0
2018-03-27 10:50:00,77.42,77.5,76.5,76.5,25470.0,77.42,77.5,76.5,76.5,25470.0
2018-03-27 11:00:00,76.5,76.63,76.28,76.45,46699.0,76.5,76.63,76.28,76.45,46699.0
2018-03-27 11:10:00,76.45,76.45,75.96,76.19,37500.0,76.45,76.45,75.96,76.19,37500.0
2018-03-27 11:20:00,76.14,76.32,75.71,75.76,32464.0,76.14,76.32,75.71,75.76,32464.0
2018-03-27 11:30:00,75.89,76.19,75.78,75.99,17480.0,75.89,76.19,75.78,75.99,17480.0
2018-03-27 11:40:00,76.02,76.96,75.93,76.7,28391.0,76.02,76.96,75.93,76.7,28391.0
2018-03-27 11:50:00,76.78,77.25,76.53,76.53,22145.0,76.78,77.25,76.53,76.53,22145.0
2018-03-27 12:00:00,76.47,76.49,76.07,76.22,20776.0,76.47,76.49,76.07,76.22,20776.0
2018-03-27 12:10:00,76.26,76.7,76.25,76.41,22198.0,76.26,76.7,76.25,76.41,22198.0
2018-03-27 12:20:00,76.45,76.54,76.33,76.48,14410.0,76.45,76.54,76.33,76.48,14410.0
2018-03-27 12:30:00,76.49,76.49,76.05,76.34,32439.0,76.49,76.49,76.05,76.34,32439.0
2018-03-27 12:40:00,76.38,76.39,75.92,75.98,19131.0,76.38,76.39,75.92,75.98,19131.0
2018-03-27 12:50:00,75.95,76.48,75.88,76.27,17267.0,75.95,76.48,75.88,76.27,17267.0
2018-03-27 13:00:00,76.44,76.87,76.44,76.85,13821.0,76.44,76.87,76.44,76.85,13821.0
2018-03-27 13:10:00,76.95,77.16,76.8,76.87,10721.0,76.95,77.16,76.8,76.87,10721.0
2018-03-27 13:20:00,76.81,76.81,76.3,76.42,21474.0,76.81,76.81,76.3,76.42,21474.0
2018-03-27 13:30:00,76.49,76.58,76.4,76.44,15645.0,76.49,76.58,76.4,76.44,15645.0
2018-03-27 13:40:00,76.54,76.61,76.27,76.27,31003.0,76.54,76.61,76.27,76.27,31003.0
2018-03-27 13:50:00,76.17,76.7,75.96,76.32,36912.0,76.17,76.7,75.96,76.32,36912.0
2018-03-27 14:00:00,76.33,76.53,76.0,76.0,57696.0,76.33,76.53,76.0,76.0,57696.0
2018-03-27 14:10:00,76.0,76.28,75.95,76.22,37887.0,76.0,76.28,75.95,76.22,37887.0
2018-03-27 14:20:00,76.18,76.23,75.86,75.99,40998.0,76.18,76.23,75.86,75.99,40998.0
2018-03-27 14:30:00,75.99,76.65,75.96,76.27,39098.0,75.99,76.65,75.96,76.27,39098.0
2018-03-27 14:40:00,76.32,76.33,75.8,76.01,55586.0,76.32,76.33,75.8,76.01,55586.0
2018-03-27 14:50:00,76.01,76.1,74.8,74.8,45453.0,76.01,76.1,74.8,74.8,45453.0
2018-03-27 15:00:00,74.88,75.78,74.7,75.36,64867.0,74.88,75.78,74.7,75.36,64867.0
2018-03-27 15:10:00,75.37,75.79,75.11,75.56,40220.0,75.37,75.79,75.11,75.56,40220.0
2018-03-27 15:20:00,75.5,75.84,75.21,75.22,47953.0,75.5,75.84,75.21,75.22,47953.0
2018-03-27 15:30:00,75.29,75.59,75.12,75.14,71052.0,75.29,75.59,75.12,75.14,71052.0
2018-03-27 15:40:00,75.2,75.65,74.76,74.94,111535.0,75.2,75.65,74.76,74.94,111535.0
2018-03-27 15:50:00,74.98,75.81,74.96,75.39,211068.0,74.98,75.81,74.96,75.39,211068.0
2018-03-28 09:30:00,87.38,94.76,86.26,89.17,908647.0,87.38,94.76,86.26,89.17,908647.0
2018-03-28 09:40:00,89.05,92.0,88.21,91.98,393709.0,89.05,92.0,88.21,91.98,393709.0
2018-03-28 09:50:00,91.97,92.47,89.83,90.46,234534.0,91.97,92.47,89.83,90.46,234534.0
2018-03-28 10:00:00,90.52,92.88,90.47,92.79,270187.0,90.52,92.88,90.47,92.79,270187.0
2018-03-28 10:10:00,92.75,93.72,92.15,93.05,231039.0,92.75,93.72,92.15,93.05,231039.0
2018-03-28 10:20:00,93.15,94.1,92.46,93.81,157028.0,93.15,94.1,92.46,93.81,157028.0
2018-03-28 10:30:00,93.89,94.8,92.1,92.29,267228.0,93.89,94.8,92.1,92.29,267228.0
2018-03-28 10:40:00,92.24,93.81,91.6,93.59,154732.0,92.24,93.81,91.6,93.59,154732.0
2018-03-28 10:50:00,93.5,94.19,92.26,92.77,148654.0,93.5,94.19,92.26,92.77,148654.0
2018-03-28 11:00:00,92.82,93.25,92.4,92.66,116981.0,92.82,93.25,92.4,92.66,116981.0
2018-03-28 11:10:00,92.66,92.75,91.33,92.74,132723.0,92.66,92.75,91.33,92.74,132723.0
2018-03-28 11:20:00,92.66,92.75,90.5,90.68,116963.0,92.66,92.75,90.5,90.68,116963.0
2018-03-28 11:30:00,90.81,92.33,90.56,91.71,138712.0,90.81,92.33,90.56,91.71,138712.0
2018-03-28 11:40:00,91.55,92.83,91.51,92.5,97101.0,91.55,92.83,91.51,92.5,97101.0
2018-03-28 11:50:00,92.52,92.85,92.12,92.58,81994.0,92.52,92.85,92.12,92.58,81994.0
2018-03-28 12:00:00,92.59,92.87,92.27,92.54,62884.0,92.59,92.87,92.27,92.54,62884.0
2018-03-28 12:10:00,92.53,92.93,92.36,92.49,89252.0,92.53,92.93,92.36,92.49,89252.0
2018-03-28 12:20:00,92.49,92.49,90.88,91.39,81844.0,92.49,92.49,90.88,91.39,81844.0
2018-03-28 12:30:00,91.48,91.72,91.11,91.48,53810.0,91.48,91.72,91.11,91.48,53810.0
2018-03-28 12:40:00,91.46,92.47,91.46,92.36,67884.0,91.46,92.47,91.46,92.36,67884.0
2018-03-28 12:50:00,92.38,92.42,91.56,91.84,75000.0,92.38,92.42,91.56,91.84,75000.0
2018-03-28 13:00:00,91.88,92.38,91.41,92.29,47228.0,91.88,92.38,91.41,92.29,47228.0
2018-03-28 13:10:00,92.24,92.42,91.87,92.27,33520.0,92.24,92.42,91.87,92.27,33520.0
2018-03-28 13:20:00,92.27,92.49,91.46,91.84,48593.0,92.27,92.49,91.46,91.84,48593.0
2018-03-28 13:30:00,91.79,92.42,91.71,92.35,39149.0,91.79,92.42,91.71,92.35,39149.0
2018-03-28 13:40:00,92.34,92.46,92.12,92.35,50760.0,92.34,92.46,92.12,92.35,50760.0
2018-03-28 13:50:00,92.31,92.41,91.65,91.73,55773.0,92.31,92.41,91.65,91.73,55773.0
2018-03-28 14:00:00,91.78,91.89,90.95,91.1,80811.0,91.78,91.89,90.95,91.1,80811.0
2018-03-28 14:10:00,91.15,92.14,90.5,91.68,84234.0,91.15,92.14,90.5,91.68,84234.0
2018-03-28 14:20:00,91.73,92.87,91.7,92.73,62937.0,91.73,92.87,91.7,92.73,62937.0
2018-03-28 14:30:00,92.73,93.68,92.4,93.67,109097.0,92.73,93.68,92.4,93.67,109097.0
2018-03-28 14:40:00,93.63,93.78,92.73,93.03,63963.0,93.63,93.78,92.73,93.03,63963.0
2018-03-28 14:50:00,92.98,93.44,92.05,92.15,61926.0,92.98,93.44,92.05,92.15,61926.0
2018-03-28 15:00:00,92.19,93.03,92.06,92.25,91301.0,92.19,93.03,92.06,92.25,91301.0
2018-03-28 15:10:00,92.21,92.46,91.66,92.46,70401.0,92.21,92.46,91.66,92.46,70401.0
2018-03-28 15:20:00,92.43,93.0,92.22,92.67,110949.0,92.43,93.0,92.22,92.67,110949.0
2018-03-28 15:30:00,92.64,93.3,92.59,93.28,99551.0,92.64,93.3,92.59,93.28,99551.0
2018-03-28 15:40:00,93.3,93.62,92.76,93.04,202861.0,93.3,93.62,92.76,93.04,202861.0
2018-03-28 15:50:00,93.02,93.18,91.78,92.19,281009.0,93.02,93.18,91.78,92.19,281009.0
2018-03-29 09:30:00,93.44,95.08,91.73,93.35,113222.0,93.44,95.08,91.73,93.35,113222.0
2018-03-29 09:40:00,93.49,94.35,92.74,94.35,60563.0,93.49,94.35,92.74,94.35,60563.0
2018-03-29 09:50:00,94.38,95.85,94.27,95.01,98486.0,94.38,95.85,94.27,95.01,98486.0
2018-03-29 10:00:00,94.78,96.23,94.75,95.49,65486.0,94.78,96.23,94.75,95.49,65486.0
2018-03-29 10:10:00,95.44,95.99,95.29,95.61,39769.0,95.44,95.99,95.29,95.61,39769.0
2018-03-29 10:20:00,95.61,95.79,94.59,95.41,70852.0,95.61,95.79,94.59,95.41,70852.0
2018-03-29 10:30:00,95.33,96.78,95.28,96.55,77481.0,95.33,96.78,95.28,96.55,77481.0
2018-03-29 10:40:00,96.54,96.54,95.33,96.03,41240.0,96.54,96.54,95.33,96.03,41240.0
2018-03-29 10:50:00,95.97,96.22,95.59,96.15,25979.0,95.97,96.22,95.59,96.15,25979.0
2018-03-29 11:00:00,96.23,96.28,95.23,95.7,47805.0,96.23,96.28,95.23,95.7,47805.0
2018-03-29 11:10:00,95.7,95.84,95.06,95.4,50966.0,95.7,95.84,95.06,95.4,50966.0
2018-03-29 11:20:00,95.42,95.85,95.21,95.59,34984.0,95.42,95.85,95.21,95.59,34984.0
2018-03-29 11:30:00,95.72,95.88,95.45,95.73,24996.0,95.72,95.88,95.45,95.73,24996.0
2018-03-29 11:40:00,95.74,96.1,95.74,96.0,25529.0,95.74,96.1,95.74,96.0,25529.0
2018-03-29 11:50:00,95.91,96.04,95.25,95.32,26416.0,95.91,96.04,95.25,95.32,26416.0
2018-03-29 12:00:00,95.38,95.38,94.92,95.14,28702.0,95.38,95.38,94.92,95.14,28702.0
2018-03-29 12:10:00,95.19,95.88,95.14,95.88,29008.0,95.19,95.88,95.14,95.88,29008.0
2018-03-29 12:20:00,95.83,96.1,95.75,96.03,32295.0,95.83,96.1,95.75,96.03,32295.0
2018-03-29 12:30:00,96.06,96.07,95.82,95.92,24699.0,96.06,96.07,95.82,95.92,24699.0
2018-03-29 12:40:00,95.94,96.35,95.74,96.16,48338.0,95.94,96.35,95.74,96.16,48338.0
2018-03-29 12:50:00,96.16,96.44,96.09,96.25,36870.0,96.16,96.44,96.09,96.25,36870.0
2018-03-29 13:00:00,96.19,96.31,95.5,95.85,28374.0,96.19,96.31,95.5,95.85,28374.0
2018-03-29 13:10:00,95.79,96.04,95.79,95.95,16299.0,95.79,96.04,95.79,95.95,16299.0
2018-03-29 13:20:00,95.9,95.94,95.18,95.59,15190.0,95.9,95.94,95.18,95.59,15190.0
2018-03-29 13:30:00,95.62,96.28,95.55,96.24,36432.0,95.62,96.28,95.55,96.24,36432.0
2018-03-29 13:40:00,96.25,96.34,95.83,95.83,56490.0,96.25,96.34,95.83,95.83,56490.0
2018-03-29 13:50:00,95.82,96.57,95.79,96.44,34147.0,95.82,96.57,95.79,96.44,34147.0
2018-03-29 14:00:00,96.44,96.63,96.04,96.28,71341.0,96.44,96.63,96.04,96.28,71341.0
2018-03-29 14:10:00,96.3,96.36,94.91,95.17,97965.0,96.3,96.36,94.91,95.17,97965.0
2018-03-29 14:20:00,95.18,95.35,94.49,95.33,69923.0,95.18,95.35,94.49,95.33,69923.0
2018-03-29 14:30:00,95.4,95.7,95.2,95.7,29505.0,95.4,95.7,95.2,95.7,29505.0
2018-03-29 14:40:00,95.61,95.72,95.42,95.72,18438.0,95.61,95.72,95.42,95.72,18438.0
2018-03-29 14:50:00,95.72,95.82,95.26,95.38,40780.0,95.72,95.82,95.26,95.38,40780.0
2018-03-29 15:00:00,95.41,95.99,95.34,95.99,24307.0,95.41,95.99,95.34,95.99,24307.0
2018-03-29 15:10:00,95.93,96.26,95.53,95.69,35561.0,95.93,96.26,95.53,95.69,35561.0
2018-03-29 15:20:00,95.71,96.38,95.49,96.35,68343.0,95.71,96.38,95.49,96.35,68343.0
2018-03-29 15:30:00,96.39,96.5,95.65,96.1,46577.0,96.39,96.5,95.65,96.1,46577.0
2018-03-29 15:40:00,96.08,96.1,95.54,95.82,63490.0,96.08,96.1,95.54,95.82,63490.0
2018-03-29 15:50:00,95.85,95.86,95.28,95.28,110426.0,95.85,95.86,95.28,95.28,110426.0
2018-04-02 09:30:00,95.25,96.59,94.8,96.5,89890.0,95.25,96.59,94.8,96.5,89890.0
2018-04-02 09:40:00,96.4,96.77,95.76,96.29,27712.0,96.4,96.77,95.76,96.29,27712.0
2018-04-02 09:50:00,96.26,97.52,96.05,97.52,43867.0,96.26,97.52,96.05,97.52,43867.0
2018-04-02 10:00:00,97.5,97.5,96.44,96.78,32849.0,97.5,97.5,96.44,96.78,32849.0
2018-04-02 10:10:00,96.94,96.97,96.02,96.2,33081.0,96.94,96.97,96.02,96.2,33081.0
2018-04-02 10:20:00,96.22,96.4,95.39,95.5,46128.0,96.22,96.4,95.39,95.5,46128.0
2018-04-02 10:30:00,95.37,95.46,94.38,94.44,55930.0,95.37,95.46,94.38,94.44,55930.0
2018-04-02 10:40:00,94.43,95.32,94.03,95.12,32039.0,94.43,95.32,94.03,95.12,32039.0
2018-04-02 10:50:00,95.11,95.11,94.02,94.13,45708.0,95.11,95.11,94.02,94.13,45708.0
2018-04-02 11:00:00,94.06,94.28,93.58,93.9,30604.0,94.06,94.28,93.58,93.9,30604.0
2018-04-02 11:10:00,93.95,94.27,93.7,93.86,19173.0,93.95,94.27,93.7,93.86,19173.0
2018-04-02 11:20:00,93.87,94.13,93.58,93.75,19135.0,93.87,94.13,93.58,93.75,19135.0
2018-04-02 11:30:00,93.69,93.7,93.14,93.31,40439.0,93.69,93.7,93.14,93.31,40439.0
2018-04-02 11:40:00,93.27,93.61,92.92,93.21,44692.0,93.27,93.61,92.92,93.21,44692.0
2018-04-02 11:50:00,93.21,93.42,92.61,92.8,44793.0,93.21,93.42,92.61,92.8,44793.0
2018-04-02 12:00:00,92.75,92.81,91.53,91.54,59604.0,92.75,92.81,91.53,91.54,59604.0
2018-04-02 12:10:00,91.54,91.78,91.22,91.32,54471.0,91.54,91.78,91.22,91.32,54471.0
2018-04-02 12:20:00,91.32,91.94,91.29,91.9,30981.0,91.32,91.94,91.29,91.9,30981.0
2018-04-02 12:30:00,91.86,92.1,91.39,91.4,25032.0,91.86,92.1,91.39,91.4,25032.0
2018-04-02 12:40:00,91.4,91.77,91.3,91.49,29638.0,91.4,91.77,91.3,91.49,29638.0
2018-04-02 12:50:00,91.45,91.45,90.66,90.77,42886.0,91.45,91.45,90.66,90.77,42886.0
2018-04-02 13:00:00,90.71,90.78,90.21,90.29,44493.0,90.71,90.78,90.21,90.29,44493.0
2018-04-02 13:10:00,90.25,90.55,90.09,90.13,27050.0,90.25,90.55,90.09,90.13,27050.0
2018-04-02 13:20:00,90.11,90.22,89.83,90.09,25042.0,90.11,90.22,89.83,90.09,25042.0
2018-04-02 13:30:00,90.07,90.44,90.04,90.04,20015.0,90.07,90.44,90.04,90.04,20015.0
2018-04-02 13:40:00,90.11,90.11,89.41,89.43,56850.0,90.11,90.11,89.41,89.43,56850.0
2018-04-02 13:50:00,89.49,89.98,89.12,89.23,28020.0,89.49,89.98,89.12,89.23,28020.0
2018-04-02 14:00:00,89.15,89.56,88.79,89.47,24689.0,89.15,89.56,88.79,89.47,24689.0
2018-04-02 14:10:00,89.55,89.7,89.01,89.06,18258.0,89.55,89.7,89.01,89.06,18258.0
2018-04-02 14:20:00,89.17,89.5,89.1,89.41,36414.0,89.17,89.5,89.1,89.41,36414.0
2018-04-02 14:30:00,89.37,89.55,89.16,89.55,22199.0,89.37,89.55,89.16,89.55,22199.0
2018-04-02 14:40:00,89.55,89.6,89.15,89.58,26420.0,89.55,89.6,89.15,89.58,26420.0
2018-04-02 14:50:00,89.58,90.14,89.58,89.86,26398.0,89.58,90.14,89.58,89.86,26398.0
2018-04-02 15:00:00,89.89,90.08,89.43,89.43,27956.0,89.89,90.08,89.43,89.43,27956.0
2018-04-02 15:10:00,89.43,89.59,89.31,89.5,22077.0,89.43,89.59,89.31,89.5,22077.0
2018-04-02 15:20:00,89.61,89.66,89.0,89.21,36545.0,89.61,89.66,89.0,89.21,36545.0
2018-04-02 15:30:00,89.23,89.26,88.72,88.8,46044.0,89.23,89.26,88.72,88.8,46044.0
2018-04-02 15:40:00,88.78,89.51,88.64,89.51,52433.0,88.78,89.51,88.64,89.51,52433.0
2018-04-02 15:50:00,89.58,89.82,89.27,89.38,94348.0,89.58,89.82,89.27,89.38,94348.0
2018-04-03 09:30:00,89.51,90.99,89.51,90.55,19568.0,89.51,90.99,89.51,90.55,19568.0
2018-04-03 09:40:00,90.34,91.87,90.34,91.7,25864.0,90.34,91.87,90.34,91.7,25864.0
2018-04-03 09:50:00,91.74,91.74,90.2,90.77,17809.0,91.74,91.74,90.2,90.77,17809.0
2018-04-03 10:00:00,90.62,90.86,90.17,90.33,6350.0,90.62,90.86,90.17,90.33,6350.0
2018-04-03 10:10:00,90.42,90.57,89.34,89.48,21365.0,90.42,90.57,89.34,89.48,21365.0
2018-04-03 10:20:00,89.4,89.55,88.91,88.92,17420.0,89.4,89.55,88.91,88.92,17420.0
2018-04-03 10:30:00,88.95,89.27,88.94,89.05,6674.0,88.95,89.27,88.94,89.05,6674.0
2018-04-03 10:40:00,89.14,89.59,89.11,89.38,12188.0,89.14,89.59,89.11,89.38,12188.0
2018-04-03 10:50:00,89.42,89.6,89.08,89.46,12706.0,89.42,89.6,89.08,89.46,12706.0
2018-04-03 11:00:00,89.69,89.9,89.47,89.7,9209.0,89.69,89.9,89.47,89.7,9209.0
2018-04-03 11:10:00,89.8,89.8,89.45,89.75,8914.0,89.8,89.8,89.45,89.75,8914.0
2018-04-03 11:20:00,89.54,89.9,89.45,89.77,4900.0,89.54,89.9,89.45,89.77,4900.0
2018-04-03 11:30:00,89.69,89.76,89.4,89.46,8816.0,89.69,89.76,89.4,89.46,8816.0
2018-04-03 11:40:00,89.44,89.44,88.76,88.83,19965.0,89.44,89.44,88.76,88.83,19965.0
2018-04-03 11:50:00,88.67,88.87,88.39,88.68,12187.0,88.67,88.87,88.39,88.68,12187.0
2018-04-03 12:00:00,88.73,89.41,88.73,89.19,12170.0,88.73,89.41,88.73,89.19,12170.0
2018-04-03 12:10:00,89.13,89.43,88.74,88.74,13997.0,89.13,89.43,88.74,88.74,13997.0
2018-04-03 12:20:00,88.74,88.74,88.06,88.06,13056.0,88.74,88.74,88.06,88.06,13056.0
2018-04-03 12:30:00,88.05,88.17,87.79,87.87,18305.0,88.05,88.17,87.79,87.87,18305.0
2018-04-03 12:40:00,87.89,88.26,87.68,87.69,11205.0,87.89,88.26,87.68,87.69,11205.0
2018-04-03 12:50:00,87.64,88.08,87.64,88.02,12339.0,87.64,88.08,87.64,88.02,12339.0
2018-04-03 13:00:00,88.0,88.16,87.87,87.87,7802.0,88.0,88.16,87.87,87.87,7802.0
2018-04-03 13:10:00,87.95,88.08,87.77,88.08,11951.0,87.95,88.08,87.77,88.08,11951.0
2018-04-03 13:20:00,87.99,88.42,87.97,88.29,7525.0,87.99,88.42,87.97,88.29,7525.0
2018-04-03 13:30:00,88.32,88.41,87.96,88.05,9684.0,88.32,88.41,87.96,88.05,9684.0
2018-04-03 13:40:00,87.92,88.06,87.82,88.06,25524.0,87.92,88.06,87.82,88.06,25524.0
2018-04-03 13:50:00,88.09,88.55,88.09,88.39,9602.0,88.09,88.55,88.09,88.39,9602.0
2018-04-03 14:00:00,88.32,88.43,88.06,88.43,10429.0,88.32,88.43,88.06,88.43,10429.0
2018-04-03 14:10:00,88.47,88.47,87.88,87.92,8732.0,88.47,88.47,87.88,87.92,8732.0
2018-04-03 14:20:00,87.83,88.0,87.59,87.67,13331.0,87.83,88.0,87.59,87.67,13331.0
2018-04-03 14:30:00,87.65,87.68,87.16,87.26,16852.0,87.65,87.68,87.16,87.26,16852.0
2018-04-03 14:40:00,87.27,87.91,87.07,87.8,23495.0,87.27,87.91,87.07,87.8,23495.0
2018-04-03 14:50:00,87.81,87.81,87.54,87.59,12200.0,87.81,87.81,87.54,87.59,12200.0
2018-04-03 15:00:00,87.52,87.62,87.21,87.45,22542.0,87.52,87.62,87.21,87.45,22542.0
2018-04-03 15:10:00,87.52,87.55,87.06,87.48,18172.0,87.52,87.55,87.06,87.48,18172.0
2018-04-03 15:20:00,87.46,87.84,87.33,87.71,18295.0,87.46,87.84,87.33,87.71,18295.0
2018-04-03 15:30:00,87.68,87.69,87.11,87.23,23751.0,87.68,87.69,87.11,87.23,23751.0
2018-04-03 15:40:00,87.2,87.33,87.04,87.04,38345.0,87.2,87.33,87.04,87.04,38345.0
2018-04-03 15:50:00,87.05,87.41,87.02,87.15,71982.0,87.05,87.41,87.02,87.15,71982.0
2018-04-04 09:30:00,85.68,87.31,85.0,87.28,26435.0,85.68,87.31,85.0,87.28,26435.0
2018-04-04 09:40:00,87.29,87.53,85.79,86.01,22439.0,87.29,87.53,85.79,86.01,22439.0
2018-04-04 09:50:00,85.81,86.27,85.16,86.06,47144.0,85.81,86.27,85.16,86.06,47144.0
2018-04-04 10:00:00,86.09,86.23,85.77,85.94,14990.0,86.09,86.23,85.77,85.94,14990.0
2018-04-04 10:10:00,86.02,86.7,85.86,86.14,16616.0,86.02,86.7,85.86,86.14,16616.0
2018-04-04 10:20:00,86.13,86.33,85.79,86.08,35399.0,86.13,86.33,85.79,86.08,35399.0
2018-04-04 10:30:00,86.01,86.31,85.73,86.3,11465.0,86.01,86.31,85.73,86.3,11465.0
2018-04-04 10:40:00,86.3,86.97,86.26,86.84,15162.0,86.3,86.97,86.26,86.84,15162.0
2018-04-04 10:50:00,86.78,86.78,86.28,86.47,14119.0,86.78,86.78,86.28,86.47,14119.0
2018-04-04 11:00:00,86.44,86.95,86.44,86.95,12623.0,86.44,86.95,86.44,86.95,12623.0
2018-04-04 11:10:00,86.88,87.38,86.77,87.38,21802.0,86.88,87.38,86.77,87.38,21802.0
2018-04-04 11:20:00,87.32,87.87,87.24,87.84,21455.0,87.32,87.87,87.24,87.84,21455.0
2018-04-04 11:30:00,87.76,88.2,87.61,87.72,39735.0,87.76,88.2,87.61,87.72,39735.0
2018-04-04 11:40:00,87.67,88.0,87.55,87.89,8086.0,87.67,88.0,87.55,87.89,8086.0
2018-04-04 11:50:00,87.83,88.03,87.63,87.85,9040.0,87.83,88.03,87.63,87.85,9040.0
2018-04-04 12:00:00,87.72,87.73,87.35,87.69,7200.0,87.72,87.73,87.35,87.69,7200.0
2018-04-04 12:10:00,87.74,87.74,87.39,87.5,16710.0,87.74,87.74,87.39,87.5,16710.0
2018-04-04 12:20:00,87.5,87.74,87.31,87.74,21917.0,87.5,87.74,87.31,87.74,21917.0
2018-04-04 12:30:00,87.78,88.23,87.78,88.23,13133.0,87.78,88.23,87.78,88.23,13133.0
2018-04-04 12:40:00,88.06,88.34,87.98,88.27,13685.0,88.06,88.34,87.98,88.27,13685.0
2018-04-04 12:50:00,88.2,88.2,87.8,87.92,7508.0,88.2,88.2,87.8,87.92,7508.0
2018-04-04 13:00:00,87.92,88.18,87.86,87.97,17336.0,87.92,88.18,87.86,87.97,17336.0
2018-04-04 13:10:00,87.89,88.1,87.82,88.0,9945.0,87.89,88.1,87.82,88.0,9945.0
2018-04-04 13:20:00,88.0,88.05,87.44,87.65,7710.0,88.0,88.05,87.44,87.65,7710.0
2018-04-04 13:30:00,87.59,87.68,87.32,87.32,5050.0,87.59,87.68,87.32,87.32,5050.0
2018-04-04 13:40:00,87.35,87.4,86.75,86.91,6250.0,87.35,87.4,86.75,86.91,6250.0
2018-04-04 13:50:00,86.91,87.26,86.7,87.26,31485.0,86.91,87.26,86.7,87.26,31485.0
2018-04-04 14:00:00,87.27,87.38,86.86,87.3,14706.0,87.27,87.38,86.86,87.3,14706.0
2018-04-04 14:10:00,87.41,88.16,87.41,88.15,21615.0,87.41,88.16,87.41,88.15,21615.0
2018-04-04 14:20:00,88.12,88.7,88.09,88.58,18731.0,88.12,88.7,88.09,88.58,18731.0
2018-04-04 14:30:00,88.53,88.6,87.44,87.62,54551.0,88.53,88.6,87.44,87.62,54551.0
2018-04-04 14:40:00,87.7,88.18,87.55,87.88,9820.0,87.7,88.18,87.55,87.88,9820.0
2018-04-04 14:50:00,87.99,88.38,87.97,88.31,9887.0,87.99,88.38,87.97,88.31,9887.0
2018-04-04 15:00:00,88.31,88.63,88.23,88.63,12461.0,88.31,88.63,88.23,88.63,12461.0
2018-04-04 15:10:00,88.6,88.62,88.22,88.3,18701.0,88.6,88.62,88.22,88.3,18701.0
2018-04-04 15:20:00,88.32,88.88,88.32,88.88,12094.0,88.32,88.88,88.32,88.88,12094.0
2018-04-04 15:30:00,88.89,88.95,88.62,88.78,19600.0,88.89,88.95,88.62,88.78,19600.0
2018-04-04 15:40:00,88.82,88.82,88.61,88.78,16760.0,88.82,88.82,88.61,88.78,16760.0
2018-04-04 15:50:00,88.76,89.1,88.68,88.72,46972.0,88.76,89.1,88.68,88.72,46972.0
2018-04-05 09:30:00,89.13,89.87,88.96,89.77,27865.0,89.13,89.87,88.96,89.77,27865.0
2018-04-05 09:40:00,89.75,90.53,89.66,90.45,24891.0,89.75,90.53,89.66,90.45,24891.0
2018-04-05 09:50:00,90.46,91.46,90.45,91.29,31110.0,90.46,91.46,90.45,91.29,31110.0
2018-04-05 10:00:00,91.11,91.88,91.0,91.86,41299.0,91.11,91.88,91.0,91.86,41299.0
2018-04-05 10:10:00,91.77,92.0,91.58,91.63,27270.0,91.77,92.0,91.58,91.63,27270.0
2018-04-05 10:20:00,91.58,92.0,91.4,91.84,15324.0,91.58,92.0,91.4,91.84,15324.0
2018-04-05 10:30:00,91.84,92.18,91.55,91.58,12917.0,91.84,92.18,91.55,91.58,12917.0
2018-04-05 10:40:00,91.6,91.64,91.4,91.64,15973.0,91.6,91.64,91.4,91.64,15973.0
2018-04-05 10:50:00,91.65,91.77,90.9,90.9,10204.0,91.65,91.77,90.9,90.9,10204.0
2018-04-05 11:00:00,90.9,91.78,90.9,91.71,11502.0,90.9,91.78,90.9,91.71,11502.0
2018-04-05 11:10:00,91.75,91.91,91.58,91.91,12154.0,91.75,91.91,91.58,91.91,12154.0
2018-04-05 11:20:00,91.97,92.32,91.94,92.3,9975.0,91.97,92.32,91.94,92.3,9975.0
2018-04-05 11:30:00,92.3,92.34,91.97,92.11,6345.0,92.3,92.34,91.97,92.11,6345.0
2018-04-05 11:40:00,92.1,92.1,91.57,91.57,7400.0,92.1,92.1,91.57,91.57,7400.0
2018-04-05 11:50:00,91.59,91.9,91.32,91.88,10175.0,91.59,91.9,91.32,91.88,10175.0
2018-04-05 12:00:00,91.86,92.02,91.64,91.96,16943.0,91.86,92.02,91.64,91.96,16943.0
2018-04-05 12:10:00,91.89,91.89,91.5,91.53,9220.0,91.89,91.89,91.5,91.53,9220.0
2018-04-05 12:20:00,91.46,91.51,91.14,91.14,7567.0,91.46,91.51,91.14,91.14,7567.0
2018-04-05 12:30:00,91.34,91.35,91.07,91.17,6880.0,91.34,91.35,91.07,91.17,6880.0
2018-04-05 12:40:00,91.17,91.17,90.86,91.03,8577.0,91.17,91.17,90.86,91.03,8577.0
2018-04-05 12:50:00,91.03,91.13,90.65,90.72,7033.0,91.03,91.13,90.65,90.72,7033.0
2018-04-05 13:00:00,90.78,90.83,90.23,90.23,6492.0,90.78,90.83,90.23,90.23,6492.0
2018-04-05 13:10:00,90.39,90.56,90.31,90.31,7615.0,90.39,90.56,90.31,90.31,7615.0
2018-04-05 13:20:00,90.52,90.61,90.36,90.58,4300.0,90.52,90.61,90.36,90.58,4300.0
2018-04-05 13:30:00,90.64,90.9,90.63,90.71,5400.0,90.64,90.9,90.63,90.71,5400.0
2018-04-05 13:40:00,90.77,90.77,90.25,90.43,5100.0,90.77,90.77,90.25,90.43,5100.0
2018-04-05 13:50:00,90.49,90.69,90.29,90.61,6616.0,90.49,90.69,90.29,90.61,6616.0
2018-04-05 14:00:00,90.42,90.42,89.71,89.71,12717.0,90.42,90.42,89.71,89.71,12717.0
2018-04-05 14:10:00,89.79,90.5,89.6,90.5,28636.0,89.79,90.5,89.6,90.5,28636.0
2018-04-05 14:20:00,90.44,90.51,89.8,90.35,24016.0,90.44,90.51,89.8,90.35,24016.0
2018-04-05 14:30:00,90.45,91.18,90.45,91.18,17552.0,90.45,91.18,90.45,91.18,17552.0
2018-04-05 14:40:00,91.06,91.09,90.45,90.5,21742.0,91.06,91.09,90.45,90.5,21742.0
2018-04-05 14:50:00,90.61,90.82,90.52,90.75,8434.0,90.61,90.82,90.52,90.75,8434.0
2018-04-05 15:00:00,90.71,90.83,90.55,90.83,6705.0,90.71,90.83,90.55,90.83,6705.0
2018-04-05 15:10:00,90.81,90.99,90.78,90.78,8089.0,90.81,90.99,90.78,90.78,8089.0
2018-04-05 15:20:00,90.78,91.08,90.77,91.08,15924.0,90.78,91.08,90.77,91.08,15924.0
2018-04-05 15:30:00,91.1,91.1,90.77,90.86,15306.0,91.1,91.1,90.77,90.86,15306.0
2018-04-05 15:40:00,90.83,91.3,90.83,91.3,22639.0,90.83,91.3,90.83,91.3,22639.0
2018-04-05 15:50:00,91.31,91.33,91.14,91.18,43384.0,91.31,91.33,91.14,91.18,43384.0
2018-04-06 09:30:00,91.1,92.87,91.02,92.73,51415.0,91.1,92.87,91.02,92.73,51415.0
2018-04-06 09:40:00,92.62,92.99,91.84,92.55,67287.0,92.62,92.99,91.84,92.55,67287.0
2018-04-06 09:50:00,92.47,93.41,92.35,92.89,46489.0,92.47,93.41,92.35,92.89,46489.0
2018-04-06 10:00:00,92.9,94.38,92.23,93.79,79443.0,92.9,94.38,92.23,93.79,79443.0
2018-04-06 10:10:00,93.72,93.96,92.03,92.28,65271.0,93.72,93.96,92.03,92.28,65271.0
2018-04-06 10:20:00,92.28,92.46,91.03,91.09,25856.0,92.28,92.46,91.03,91.09,25856.0
2018-04-06 10:30:00,91.17,92.06,91.09,92.02,54335.0,91.17,92.06,91.09,92.02,54335.0
2018-04-06 10:40:00,92.04,92.14,91.43,91.43,13775.0,92.04,92.14,91.43,91.43,13775.0
2018-04-06 10:50:00,91.41,91.67,91.24,91.24,14344.0,91.41,91.67,91.24,91.24,14344.0
2018-04-06 11:00:00,91.32,91.32,90.81,90.84,21586.0,91.32,91.32,90.81,90.84,21586.0
2018-04-06 11:10:00,90.85,91.52,90.26,90.26,36441.0,90.85,91.52,90.26,90.26,36441.0
2018-04-06 11:20:00,90.32,90.5,89.85,90.15,30889.0,90.32,90.5,89.85,90.15,30889.0
2018-04-06 11:30:00,90.15,90.36,90.03,90.23,6034.0,90.15,90.36,90.03,90.23,6034.0
2018-04-06 11:40:00,90.32,90.34,89.06,89.44,40039.0,90.32,90.34,89.06,89.44,40039.0
2018-04-06 11:50:00,89.4,90.58,89.4,90.41,56649.0,89.4,90.58,89.4,90.41,56649.0
2018-04-06 12:00:00,90.45,90.59,89.58,89.78,32872.0,90.45,90.59,89.58,89.78,32872.0
2018-04-06 12:10:00,89.68,90.09,89.22,89.83,24497.0,89.68,90.09,89.22,89.83,24497.0
2018-04-06 12:20:00,89.88,89.93,89.74,89.87,4903.0,89.88,89.93,89.74,89.87,4903.0
2018-04-06 12:30:00,89.78,90.5,89.78,90.41,15462.0,89.78,90.5,89.78,90.41,15462.0
2018-04-06 12:40:00,90.41,90.67,90.41,90.58,8907.0,90.41,90.67,90.41,90.58,8907.0
2018-04-06 12:50:00,90.56,91.05,90.49,90.86,56643.0,90.56,91.05,90.49,90.86,56643.0
2018-04-06 13:00:00,90.86,90.86,90.09,90.09,15221.0,90.86,90.86,90.09,90.09,15221.0
2018-04-06 13:10:00,90.11,90.15,89.61,89.8,6602.0,90.11,90.15,89.61,89.8,6602.0
2018-04-06 13:20:00,89.8,90.13,89.6,90.0,4770.0,89.8,90.13,89.6,90.0,4770.0
2018-04-06 13:30:00,90.09,90.39,89.75,89.93,33162.0,90.09,90.39,89.75,89.93,33162.0
2018-04-06 13:40:00,89.98,89.98,89.67,89.67,3652.0,89.98,89.98,89.67,89.67,3652.0
2018-04-06 13:50:00,89.69,89.74,89.14,89.15,26784.0,89.69,89.74,89.14,89.15,26784.0
2018-04-06 14:00:00,89.14,89.29,89.07,89.13,9598.0,89.14,89.29,89.07,89.13,9598.0
2018-04-06 14:10:00,89.2,89.35,87.82,87.82,54401.0,89.2,89.35,87.82,87.82,54401.0
2018-04-06 14:20:00,87.85,88.2,87.54,87.98,27075.0,87.85,88.2,87.54,87.98,27075.0
2018-04-06 14:30:00,88.05,88.13,87.65,87.68,29682.0,88.05,88.13,87.65,87.68,29682.0
2018-04-06 14:40:00,87.7,87.96,87.44,87.63,32291.0,87.7,87.96,87.44,87.63,32291.0
2018-04-06 14:50:00,87.58,87.58,87.0,87.02,24715.0,87.58,87.58,87.0,87.02,24715.0
2018-04-06 15:00:00,87.09,87.5,87.03,87.45,36980.0,87.09,87.5,87.03,87.45,36980.0
2018-04-06 15:10:00,87.39,88.13,87.38,88.0,22051.0,87.39,88.13,87.38,88.0,22051.0
2018-04-06 15:20:00,87.9,88.08,87.74,87.88,21718.0,87.9,88.08,87.74,87.88,21718.0
2018-04-06 15:30:00,87.85,88.46,87.73,88.43,18953.0,87.85,88.46,87.73,88.43,18953.0
2018-04-06 15:40:00,88.49,88.78,88.42,88.74,31507.0,88.49,88.78,88.42,88.74,31507.0
2018-04-06 15:50:00,88.74,88.95,88.66,88.89,71683.0,88.74,88.95,88.66,88.89,71683.0
2018-04-09 09:30:00,89.15,90.2,89.0,89.0,16603.0,89.15,90.2,89.0,89.0,16603.0
2018-04-09 09:40:00,88.93,89.49,88.93,89.09,3374.0,88.93,89.49,88.93,89.09,3374.0
2018-04-09 09:50:00,89.24,90.13,89.16,90.03,9376.0,89.24,90.13,89.16,90.03,9376.0
2018-04-09 10:00:00,89.84,90.06,89.24,89.24,7797.0,89.84,90.06,89.24,89.24,7797.0
2018-04-09 10:10:00,89.2,89.2,88.22,88.23,26656.0,89.2,89.2,88.22,88.23,26656.0
2018-04-09 10:20:00,88.23,88.43,87.97,87.99,15403.0,88.23,88.43,87.97,87.99,15403.0
2018-04-09 10:30:00,88.1,88.25,87.76,87.76,8079.0,88.1,88.25,87.76,87.76,8079.0
2018-04-09 10:40:00,87.7,87.9,87.67,87.76,7720.0,87.7,87.9,87.67,87.76,7720.0
2018-04-09 10:50:00,87.78,88.89,87.77,88.86,33627.0,87.78,88.89,87.77,88.86,33627.0
2018-04-09 11:00:00,88.8,88.91,88.55,88.55,12789.0,88.8,88.91,88.55,88.55,12789.0
2018-04-09 11:10:00,88.52,88.94,88.48,88.79,5440.0,88.52,88.94,88.48,88.79,5440.0
2018-04-09 11:20:00,88.88,89.25,88.79,88.93,6866.0,88.88,89.25,88.79,88.93,6866.0
2018-04-09 11:30:00,89.04,89.08,88.44,88.44,5985.0,89.04,89.08,88.44,88.44,5985.0
2018-04-09 11:40:00,88.47,88.73,88.26,88.65,14747.0,88.47,88.73,88.26,88.65,14747.0
2018-04-09 11:50:00,88.6,88.68,87.85,88.01,20673.0,88.6,88.68,87.85,88.01,20673.0
2018-04-09 12:00:00,88.09,88.62,87.96,88.62,13599.0,88.09,88.62,87.96,88.62,13599.0
2018-04-09 12:10:00,88.41,88.62,88.35,88.35,7610.0,88.41,88.62,88.35,88.35,7610.0
2018-04-09 12:20:00,88.4,88.57,88.3,88.31,4700.0,88.4,88.57,88.3,88.31,4700.0
2018-04-09 12:30:00,88.43,88.43,87.91,88.09,7813.0,88.43,88.43,87.91,88.09,7813.0
2018-04-09 12:40:00,88.09,88.23,88.05,88.14,4975.0,88.09,88.23,88.05,88.14,4975.0
2018-04-09 12:50:00,88.17,88.89,88.16,88.89,7670.0,88.17,88.89,88.16,88.89,7670.0
2018-04-09 13:00:00,88.68,88.97,88.68,88.96,9525.0,88.68,88.97,88.68,88.96,9525.0
2018-04-09 13:10:00,89.0,89.38,88.96,89.38,8545.0,89.0,89.38,88.96,89.38,8545.0
2018-04-09 13:20:00,89.34,89.4,89.1,89.39,6906.0,89.34,89.4,89.1,89.39,6906.0
2018-04-09 13:30:00,89.42,89.84,89.42,89.7,13313.0,89.42,89.84,89.42,89.7,13313.0
2018-04-09 13:40:00,89.7,89.8,89.23,89.64,7974.0,89.7,89.8,89.23,89.64,7974.0
2018-04-09 13:50:00,89.46,89.65,89.23,89.35,5648.0,89.46,89.65,89.23,89.35,5648.0
2018-04-09 14:00:00,89.24,89.33,88.85,88.88,7369.0,89.24,89.33,88.85,88.88,7369.0
2018-04-09 14:10:00,88.82,89.07,88.82,89.07,5100.0,88.82,89.07,88.82,89.07,5100.0
2018-04-09 14:20:00,89.0,89.07,88.28,88.61,7464.0,89.0,89.07,88.28,88.61,7464.0
2018-04-09 14:30:00,88.59,88.64,88.12,88.26,33849.0,88.59,88.64,88.12,88.26,33849.0
2018-04-09 14:40:00,88.25,88.4,87.88,88.27,21335.0,88.25,88.4,87.88,88.27,21335.0
2018-04-09 14:50:00,88.25,88.39,88.02,88.02,7480.0,88.25,88.39,88.02,88.02,7480.0
2018-04-09 15:00:00,88.06,88.26,87.94,88.1,16807.0,88.06,88.26,87.94,88.1,16807.0
2018-04-09 15:10:00,88.13,88.22,87.56,87.57,19401.0,88.13,88.22,87.56,87.57,19401.0
2018-04-09 15:20:00,87.56,87.69,87.24,87.63,26077.0,87.56,87.69,87.24,87.63,26077.0
2018-04-09 15:30:00,87.62,87.83,87.37,87.4,17218.0,87.62,87.83,87.37,87.4,17218.0
2018-04-09 15:40:00,87.4,87.53,87.02,87.23,32679.0,87.4,87.53,87.02,87.23,32679.0
2018-04-09 15:50:00,87.19,87.29,86.91,87.08,65388.0,87.19,87.29,86.91,87.08,65388.0
2018-04-10 09:30:00,87.69,88.11,87.21,87.62,13749.0,87.69,88.11,87.21,87.62,13749.0
2018-04-10 09:40:00,87.51,88.77,87.5,88.66,9823.0,87.51,88.77,87.5,88.66,9823.0
2018-04-10 09:50:00,88.66,88.69,88.12,88.22,8452.0,88.66,88.69,88.12,88.22,8452.0
2018-04-10 10:00:00,88.25,88.41,88.12,88.32,4560.0,88.25,88.41,88.12,88.32,4560.0
2018-04-10 10:10:00,88.15,88.59,88.14,88.36,7550.0,88.15,88.59,88.14,88.36,7550.0
2018-04-10 10:20:00,88.43,88.45,88.15,88.43,24714.0,88.43,88.45,88.15,88.43,24714.0
2018-04-10 10:30:00,88.37,88.79,88.37,88.37,8241.0,88.37,88.79,88.37,88.37,8241.0
2018-04-10 10:40:00,88.56,88.6,88.29,88.3,3904.0,88.56,88.6,88.29,88.3,3904.0
2018-04-10 10:50:00,88.37,88.54,88.28,88.48,6812.0,88.37,88.54,88.28,88.48,6812.0
2018-04-10 11:00:00,88.46,88.95,88.46,88.86,14018.0,88.46,88.95,88.46,88.86,14018.0
2018-04-10 11:10:00,88.76,88.76,88.26,88.26,3444.0,88.76,88.76,88.26,88.26,3444.0
2018-04-10 11:20:00,88.19,88.58,88.19,88.3,4970.0,88.19,88.58,88.19,88.3,4970.0
2018-04-10 11:30:00,88.25,88.28,87.86,87.94,28480.0,88.25,88.28,87.86,87.94,28480.0
2018-04-10 11:40:00,88.02,88.29,87.58,87.82,14850.0,88.02,88.29,87.58,87.82,14850.0
2018-04-10 11:50:00,87.59,87.93,87.59,87.85,2877.0,87.59,87.93,87.59,87.85,2877.0
2018-04-10 12:00:00,87.93,88.08,87.93,88.08,2379.0,87.93,88.08,87.93,88.08,2379.0
2018-04-10 12:10:00,88.31,88.32,87.8,88.0,2997.0,88.31,88.32,87.8,88.0,2997.0
2018-04-10 12:20:00,87.82,87.85,87.57,87.78,2200.0,87.82,87.85,87.57,87.78,2200.0
2018-04-10 12:30:00,87.98,88.18,87.9,87.93,2134.0,87.98,88.18,87.9,87.93,2134.0
2018-04-10 12:40:00,87.93,88.31,87.81,88.25,4843.0,87.93,88.31,87.81,88.25,4843.0
2018-04-10 12:50:00,88.23,88.26,88.0,88.26,4448.0,88.23,88.26,88.0,88.26,4448.0
2018-04-10 13:00:00,88.34,88.71,88.22,88.56,9700.0,88.34,88.71,88.22,88.56,9700.0
2018-04-10 13:10:00,88.64,88.83,88.5,88.51,34156.0,88.64,88.83,88.5,88.51,34156.0
2018-04-10 13:20:00,88.49,88.57,88.21,88.48,9345.0,88.49,88.57,88.21,88.48,9345.0
2018-04-10 13:30:00,88.36,88.8,88.36,88.73,1600.0,88.36,88.8,88.36,88.73,1600.0
2018-04-10 13:40:00,88.66,88.67,88.34,88.34,2300.0,88.66,88.67,88.34,88.34,2300.0
2018-04-10 13:50:00,88.44,88.7,88.4,88.7,2300.0,88.44,88.7,88.4,88.7,2300.0
2018-04-10 14:00:00,88.74,89.04,88.61,88.64,21824.0,88.74,89.04,88.61,88.64,21824.0
2018-04-10 14:10:00,88.74,88.84,88.74,88.82,1300.0,88.74,88.84,88.74,88.82,1300.0
2018-04-10 14:20:00,88.69,88.85,88.69,88.74,2000.0,88.69,88.85,88.69,88.74,2000.0
2018-04-10 14:30:00,88.74,88.74,88.31,88.46,7869.0,88.74,88.74,88.31,88.46,7869.0
2018-04-10 14:40:00,88.37,88.53,88.19,88.19,3278.0,88.37,88.53,88.19,88.19,3278.0
2018-04-10 14:50:00,88.18,88.45,88.12,88.35,4666.0,88.18,88.45,88.12,88.35,4666.0
2018-04-10 15:00:00,88.36,88.4,88.21,88.26,5202.0,88.36,88.4,88.21,88.26,5202.0
2018-04-10 15:10:00,88.32,88.32,87.93,88.14,4600.0,88.32,88.32,87.93,88.14,4600.0
2018-04-10 15:20:00,88.3,88.3,87.94,88.1,12150.0,88.3,88.3,87.94,88.1,12150.0
2018-04-10 15:30:00,88.0,88.12,87.82,87.93,11292.0,88.0,88.12,87.82,87.93,11292.0
2018-04-10 15:40:00,87.95,88.15,87.88,88.03,19799.0,87.95,88.15,87.88,88.03,19799.0
2018-04-10 15:50:00,88.02,88.19,87.82,87.85,43721.0,88.02,88.19,87.82,87.85,43721.0
2018-04-11 09:30:00,87.52,88.32,87.0,87.21,23800.0,87.52,88.32,87.0,87.21,23800.0
2018-04-11 09:40:00,87.02,88.3,87.01,87.98,69456.0,87.02,88.3,87.01,87.98,69456.0
2018-04-11 09:50:00,87.98,88.61,87.93,88.58,9198.0,87.98,88.61,87.93,88.58,9198.0
2018-04-11 10:00:00,88.73,88.73,88.22,88.27,7210.0,88.73,88.73,88.22,88.27,7210.0
2018-04-11 10:10:00,88.41,88.51,88.29,88.3,4882.0,88.41,88.51,88.29,88.3,4882.0
2018-04-11 10:20:00,88.26,88.28,88.06,88.28,9068.0,88.26,88.28,88.06,88.28,9068.0
2018-04-11 10:30:00,88.26,88.26,88.09,88.21,3300.0,88.26,88.26,88.09,88.21,3300.0
2018-04-11 10:40:00,88.09,88.09,87.39,87.39,10258.0,88.09,88.09,87.39,87.39,10258.0
2018-04-11 10:50:00,87.41,87.46,86.78,86.78,9345.0,87.41,87.46,86.78,86.78,9345.0
2018-04-11 11:00:00,86.77,87.03,86.29,86.53,39753.0,86.77,87.03,86.29,86.53,39753.0
2018-04-11 11:10:00,86.53,86.53,86.06,86.12,28526.0,86.53,86.53,86.06,86.12,28526.0
2018-04-11 11:20:00,86.09,87.07,86.0,87.07,15451.0,86.09,87.07,86.0,87.07,15451.0
2018-04-11 11:30:00,87.02,87.07,86.69,86.86,15528.0,87.02,87.07,86.69,86.86,15528.0
2018-04-11 11:40:00,86.84,87.02,86.73,86.83,7024.0,86.84,87.02,86.73,86.83,7024.0
2018-04-11 11:50:00,86.94,87.22,86.94,87.16,7461.0,86.94,87.22,86.94,87.16,7461.0
2018-04-11 12:00:00,87.32,87.4,87.0,87.01,5327.0,87.32,87.4,87.0,87.01,5327.0
2018-04-11 12:10:00,87.03,87.04,86.56,86.61,3900.0,87.03,87.04,86.56,86.61,3900.0
2018-04-11 12:20:00,86.69,86.74,86.38,86.38,11311.0,86.69,86.74,86.38,86.38,11311.0
2018-04-11 12:30:00,86.38,86.57,86.0,86.0,6302.0,86.38,86.57,86.0,86.0,6302.0
2018-04-11 12:40:00,86.01,86.32,85.83,86.32,17575.0,86.01,86.32,85.83,86.32,17575.0
2018-04-11 12:50:00,86.32,86.9,86.32,86.89,4600.0,86.32,86.9,86.32,86.89,4600.0
2018-04-11 13:00:00,86.82,87.08,86.75,86.94,5296.0,86.82,87.08,86.75,86.94,5296.0
2018-04-11 13:10:00,86.97,87.16,86.8,87.16,3124.0,86.97,87.16,86.8,87.16,3124.0
2018-04-11 13:20:00,87.13,87.22,86.89,86.89,5100.0,87.13,87.22,86.89,86.89,5100.0
2018-04-11 13:30:00,86.93,87.05,86.84,87.05,4400.0,86.93,87.05,86.84,87.05,4400.0
2018-04-11 13:40:00,87.05,87.13,87.0,87.07,3800.0,87.05,87.13,87.0,87.07,3800.0
2018-04-11 13:50:00,87.02,87.08,86.95,87.03,2080.0,87.02,87.08,86.95,87.03,2080.0
2018-04-11 14:00:00,86.98,86.99,86.71,86.71,4400.0,86.98,86.99,86.71,86.71,4400.0
2018-04-11 14:10:00,86.66,86.87,86.57,86.87,2705.0,86.66,86.87,86.57,86.87,2705.0
2018-04-11 14:20:00,86.83,86.83,86.53,86.53,1500.0,86.83,86.83,86.53,86.53,1500.0
2018-04-11 14:30:00,86.59,86.74,86.52,86.74,3111.0,86.59,86.74,86.52,86.74,3111.0
2018-04-11 14:40:00,86.75,86.9,86.75,86.85,2925.0,86.75,86.9,86.75,86.85,2925.0
2018-04-11 14:50:00,86.78,86.86,86.53,86.62,15041.0,86.78,86.86,86.53,86.62,15041.0
2018-04-11 15:00:00,86.65,86.65,86.31,86.31,10312.0,86.65,86.65,86.31,86.31,10312.0
2018-04-11 15:10:00,86.36,86.54,86.29,86.54,8508.0,86.36,86.54,86.29,86.54,8508.0
2018-04-11 15:20:00,86.48,86.64,86.43,86.56,4700.0,86.48,86.64,86.43,86.56,4700.0
2018-04-11 15:30:00,86.59,86.78,86.45,86.45,31707.0,86.59,86.78,86.45,86.45,31707.0
2018-04-11 15:40:00,86.45,86.7,86.4,86.61,9145.0,86.45,86.7,86.4,86.61,9145.0
2018-04-11 15:50:00,86.63,86.65,86.28,86.61,27807.0,86.63,86.65,86.28,86.61,27807.0
2018-04-12 09:30:00,86.05,87.2,86.05,86.65,15352.0,86.05,87.2,86.05,86.65,15352.0
2018-04-12 09:40:00,86.28,86.79,86.23,86.79,5600.0,86.28,86.79,86.23,86.79,5600.0
2018-04-12 09:50:00,86.77,86.99,86.74,86.93,6500.0,86.77,86.99,86.74,86.93,6500.0
2018-04-12 10:00:00,86.83,86.87,86.53,86.69,2935.0,86.83,86.87,86.53,86.69,2935.0
2018-04-12 10:10:00,86.7,87.35,86.7,87.33,11749.0,86.7,87.35,86.7,87.33,11749.0
2018-04-12 10:20:00,87.28,87.28,86.92,87.1,3000.0,87.28,87.28,86.92,87.1,3000.0
2018-04-12 10:30:00,87.04,87.04,86.55,86.56,2097.0,87.04,87.04,86.55,86.56,2097.0
2018-04-12 10:40:00,86.45,86.55,86.18,86.43,2230.0,86.45,86.55,86.18,86.43,2230.0
2018-04-12 10:50:00,86.42,86.42,86.05,86.07,4419.0,86.42,86.42,86.05,86.07,4419.0
2018-04-12 11:00:00,86.12,86.18,85.75,86.12,7864.0,86.12,86.18,85.75,86.12,7864.0
2018-04-12 11:10:00,86.13,86.35,86.03,86.26,5700.0,86.13,86.35,86.03,86.26,5700.0
2018-04-12 11:20:00,86.26,86.27,86.1,86.15,2700.0,86.26,86.27,86.1,86.15,2700.0
2018-04-12 11:30:00,86.19,86.33,86.18,86.22,3100.0,86.19,86.33,86.18,86.22,3100.0
2018-04-12 11:40:00,86.2,86.21,85.69,85.81,9436.0,86.2,86.21,85.69,85.81,9436.0
2018-04-12 11:50:00,85.86,86.16,85.74,86.05,5589.0,85.86,86.16,85.74,86.05,5589.0
2018-04-12 12:00:00,86.17,86.17,86.04,86.08,1907.0,86.17,86.17,86.04,86.08,1907.0
2018-04-12 12:10:00,86.07,86.08,85.97,86.04,2876.0,86.07,86.08,85.97,86.04,2876.0
2018-04-12 12:20:00,86.07,86.07,85.93,85.94,3326.0,86.07,86.07,85.93,85.94,3326.0
2018-04-12 12:30:00,85.83,85.92,85.76,85.83,11450.0,85.83,85.92,85.76,85.83,11450.0
2018-04-12 12:40:00,85.83,85.94,85.78,85.88,7130.0,85.83,85.94,85.78,85.88,7130.0
2018-04-12 12:50:00,85.89,85.99,85.8,85.86,5697.0,85.89,85.99,85.8,85.86,5697.0
2018-04-12 13:00:00,85.89,86.0,85.87,85.87,3400.0,85.89,86.0,85.87,85.87,3400.0
2018-04-12 13:10:00,85.91,85.97,85.8,85.9,2747.0,85.91,85.97,85.8,85.9,2747.0
2018-04-12 13:20:00,85.81,85.9,85.6,85.65,11615.0,85.81,85.9,85.6,85.65,11615.0
2018-04-12 13:30:00,85.7,85.84,85.7,85.83,4008.0,85.7,85.84,85.7,85.83,4008.0
2018-04-12 13:40:00,85.86,86.04,85.83,85.95,5673.0,85.86,86.04,85.83,85.95,5673.0
2018-04-12 13:50:00,85.97,86.03,85.69,85.73,2399.0,85.97,86.03,85.69,85.73,2399.0
2018-04-12 14:00:00,85.83,85.86,85.59,85.59,2752.0,85.83,85.86,85.59,85.59,2752.0
2018-04-12 14:10:00,85.69,85.8,85.69,85.8,1250.0,85.69,85.8,85.69,85.8,1250.0
2018-04-12 14:20:00,85.86,85.91,85.79,85.79,2314.0,85.86,85.91,85.79,85.79,2314.0
2018-04-12 14:30:00,85.8,86.11,85.76,86.11,3733.0,85.8,86.11,85.76,86.11,3733.0
2018-04-12 14:40:00,86.13,86.39,86.04,86.21,15960.0,86.13,86.39,86.04,86.21,15960.0
2018-04-12 14:50:00,86.18,86.29,86.1,86.29,5975.0,86.18,86.29,86.1,86.29,5975.0
2018-04-12 15:00:00,86.33,86.5,86.19,86.32,11494.0,86.33,86.5,86.19,86.32,11494.0
2018-04-12 15:10:00,86.32,86.47,86.29,86.47,3856.0,86.32,86.47,86.29,86.47,3856.0
2018-04-12 15:20:00,86.46,86.69,86.46,86.62,4569.0,86.46,86.69,86.46,86.62,4569.0
2018-04-12 15:30:00,86.53,86.91,86.47,86.91,12711.0,86.53,86.91,86.47,86.91,12711.0
2018-04-12 15:40:00,86.93,86.93,86.68,86.73,23410.0,86.93,86.93,86.68,86.73,23410.0
2018-04-12 15:50:00,86.73,86.93,86.69,86.7,38550.0,86.73,86.93,86.69,86.7,38550.0
2018-04-13 09:30:00,86.97,87.6,86.71,87.38,44062.0,86.97,87.6,86.71,87.38,44062.0
2018-04-13 09:40:00,87.37,87.47,86.83,87.43,12176.0,87.37,87.47,86.83,87.43,12176.0
2018-04-13 09:50:00,87.38,87.38,86.77,86.81,8218.0,87.38,87.38,86.77,86.81,8218.0
2018-04-13 10:00:00,86.82,86.92,86.42,86.49,11150.0,86.82,86.92,86.42,86.49,11150.0
2018-04-13 10:10:00,86.48,86.95,86.42,86.56,9239.0,86.48,86.95,86.42,86.56,9239.0
2018-04-13 10:20:00,86.48,86.51,85.72,85.94,19601.0,86.48,86.51,85.72,85.94,19601.0
2018-04-13 10:30:00,85.95,86.49,85.94,86.23,10670.0,85.95,86.49,85.94,86.23,10670.0
2018-04-13 10:40:00,86.25,86.56,86.18,86.32,13795.0,86.25,86.56,86.18,86.32,13795.0
2018-04-13 10:50:00,86.28,86.4,85.83,85.83,4306.0,86.28,86.4,85.83,85.83,4306.0
2018-04-13 11:00:00,85.75,85.88,85.53,85.87,10063.0,85.75,85.88,85.53,85.87,10063.0
2018-04-13 11:10:00,85.8,86.06,85.56,85.56,8751.0,85.8,86.06,85.56,85.56,8751.0
2018-04-13 11:20:00,85.55,85.78,85.16,85.58,9186.0,85.55,85.78,85.16,85.58,9186.0
2018-04-13 11:30:00,85.66,85.71,85.43,85.56,6973.0,85.66,85.71,85.43,85.56,6973.0
2018-04-13 11:40:00,85.54,86.1,85.35,85.75,5809.0,85.54,86.1,85.35,85.75,5809.0
2018-04-13 11:50:00,85.64,85.91,85.61,85.84,2900.0,85.64,85.91,85.61,85.84,2900.0
2018-04-13 12:00:00,85.85,86.14,85.82,85.97,6263.0,85.85,86.14,85.82,85.97,6263.0
2018-04-13 12:10:00,85.96,86.03,85.75,85.81,5291.0,85.96,86.03,85.75,85.81,5291.0
2018-04-13 12:20:00,85.88,86.08,85.75,85.93,5773.0,85.88,86.08,85.75,85.93,5773.0
2018-04-13 12:30:00,85.88,85.99,85.7,85.7,4606.0,85.88,85.99,85.7,85.7,4606.0
2018-04-13 12:40:00,85.76,85.94,85.62,85.78,3700.0,85.76,85.94,85.62,85.78,3700.0
2018-04-13 12:50:00,85.81,85.95,85.71,85.92,2550.0,85.81,85.95,85.71,85.92,2550.0
2018-04-13 13:00:00,85.93,86.0,85.8,85.94,7065.0,85.93,86.0,85.8,85.94,7065.0
2018-04-13 13:10:00,85.91,85.91,85.53,85.57,3300.0,85.91,85.91,85.53,85.57,3300.0
2018-04-13 13:20:00,85.53,85.8,85.53,85.74,3900.0,85.53,85.8,85.53,85.74,3900.0
2018-04-13 13:30:00,85.75,85.89,85.72,85.82,6767.0,85.75,85.89,85.72,85.82,6767.0
2018-04-13 13:40:00,85.74,86.09,85.73,86.02,5650.0,85.74,86.09,85.73,86.02,5650.0
2018-04-13 13:50:00,85.93,85.95,85.54,85.54,6010.0,85.93,85.95,85.54,85.54,6010.0
2018-04-13 14:00:00,85.59,85.6,85.27,85.44,4645.0,85.59,85.6,85.27,85.44,4645.0
2018-04-13 14:10:00,85.56,85.71,85.23,85.24,6098.0,85.56,85.71,85.23,85.24,6098.0
2018-04-13 14:20:00,85.21,85.59,85.19,85.47,23049.0,85.21,85.59,85.19,85.47,23049.0
2018-04-13 14:30:00,85.54,85.96,85.49,85.62,7424.0,85.54,85.96,85.49,85.62,7424.0
2018-04-13 14:40:00,85.51,85.58,85.36,85.5,4600.0,85.51,85.58,85.36,85.5,4600.0
2018-04-13 14:50:00,85.45,85.81,85.45,85.79,5332.0,85.45,85.81,85.45,85.79,5332.0
2018-04-13 15:00:00,85.82,85.85,85.47,85.73,9200.0,85.82,85.85,85.47,85.73,9200.0
2018-04-13 15:10:00,85.77,86.0,85.53,85.53,15020.0,85.77,86.0,85.53,85.53,15020.0
2018-04-13 15:20:00,85.56,85.76,85.52,85.52,6597.0,85.56,85.76,85.52,85.52,6597.0
2018-04-13 15:30:00,85.43,85.61,85.36,85.59,8067.0,85.43,85.61,85.36,85.59,8067.0
2018-04-13 15:40:00,85.6,85.69,85.47,85.6,10652.0,85.6,85.69,85.47,85.6,10652.0
2018-04-13 15:50:00,85.59,85.67,85.33,85.39,30912.0,85.59,85.67,85.33,85.39,30912.0
2018-04-16 09:30:00,85.54,85.85,84.77,85.0,8533.0,85.54,85.85,84.77,85.0,8533.0
2018-04-16 09:40:00,85.15,85.15,84.46,84.9,20495.0,85.15,85.15,84.46,84.9,20495.0
2018-04-16 09:50:00,84.81,84.81,84.19,84.48,14036.0,84.81,84.81,84.19,84.48,14036.0
2018-04-16 10:00:00,84.62,85.79,84.62,85.71,10280.0,84.62,85.79,84.62,85.71,10280.0
2018-04-16 10:10:00,85.62,86.02,85.61,85.75,10615.0,85.62,86.02,85.61,85.75,10615.0
2018-04-16 10:20:00,85.72,85.78,85.37,85.78,4531.0,85.72,85.78,85.37,85.78,4531.0
2018-04-16 10:30:00,85.73,85.8,85.35,85.69,9970.0,85.73,85.8,85.35,85.69,9970.0
2018-04-16 10:40:00,85.71,86.19,85.66,86.05,12450.0,85.71,86.19,85.66,86.05,12450.0
2018-04-16 10:50:00,85.96,86.05,85.74,85.96,3300.0,85.96,86.05,85.74,85.96,3300.0
2018-04-16 11:00:00,85.83,86.64,85.83,86.54,9434.0,85.83,86.64,85.83,86.54,9434.0
2018-04-16 11:10:00,86.49,86.57,86.22,86.53,4002.0,86.49,86.57,86.22,86.53,4002.0
2018-04-16 11:20:00,86.5,86.74,86.46,86.74,7411.0,86.5,86.74,86.46,86.74,7411.0
2018-04-16 11:30:00,86.74,86.85,86.34,86.49,6300.0,86.74,86.85,86.34,86.49,6300.0
2018-04-16 11:40:00,86.48,86.67,86.36,86.58,4000.0,86.48,86.67,86.36,86.58,4000.0
2018-04-16 11:50:00,86.67,86.84,86.52,86.7,4969.0,86.67,86.84,86.52,86.7,4969.0
2018-04-16 12:00:00,86.65,86.87,86.62,86.78,4210.0,86.65,86.87,86.62,86.78,4210.0
2018-04-16 12:10:00,86.84,87.01,86.82,86.87,12228.0,86.84,87.01,86.82,86.87,12228.0
2018-04-16 12:20:00,86.9,86.99,86.69,86.97,12050.0,86.9,86.99,86.69,86.97,12050.0
2018-04-16 12:30:00,86.9,86.91,86.44,86.65,10195.0,86.9,86.91,86.44,86.65,10195.0
2018-04-16 12:40:00,86.68,86.92,86.68,86.77,3442.0,86.68,86.92,86.68,86.77,3442.0
2018-04-16 12:50:00,86.84,87.12,86.8,86.8,5541.0,86.84,87.12,86.8,86.8,5541.0
2018-04-16 13:00:00,86.79,87.16,86.71,87.16,7145.0,86.79,87.16,86.71,87.16,7145.0
2018-04-16 13:10:00,87.1,87.54,87.08,87.51,9576.0,87.1,87.54,87.08,87.51,9576.0
2018-04-16 13:20:00,87.52,88.0,87.52,87.76,29669.0,87.52,88.0,87.52,87.76,29669.0
2018-04-16 13:30:00,87.73,87.77,87.36,87.36,6415.0,87.73,87.77,87.36,87.36,6415.0
2018-04-16 13:40:00,87.42,87.45,87.14,87.2,4144.0,87.42,87.45,87.14,87.2,4144.0
2018-04-16 13:50:00,87.15,87.15,86.74,86.83,4963.0,87.15,87.15,86.74,86.83,4963.0
2018-04-16 14:00:00,86.88,87.06,86.7,86.79,4086.0,86.88,87.06,86.7,86.79,4086.0
2018-04-16 14:10:00,86.85,86.92,86.71,86.82,2361.0,86.85,86.92,86.71,86.82,2361.0
2018-04-16 14:20:00,86.86,86.86,86.57,86.83,6827.0,86.86,86.86,86.57,86.83,6827.0
2018-04-16 14:30:00,86.74,87.0,86.65,86.65,22067.0,86.74,87.0,86.65,86.65,22067.0
2018-04-16 14:40:00,86.84,86.84,86.52,86.6,7963.0,86.84,86.84,86.52,86.6,7963.0
2018-04-16 14:50:00,86.5,86.66,86.35,86.66,4859.0,86.5,86.66,86.35,86.66,4859.0
2018-04-16 15:00:00,86.55,86.57,86.32,86.32,2221.0,86.55,86.57,86.32,86.32,2221.0
2018-04-16 15:10:00,86.42,86.61,86.35,86.54,5563.0,86.42,86.61,86.35,86.54,5563.0
2018-04-16 15:20:00,86.51,86.51,86.2,86.3,7036.0,86.51,86.51,86.2,86.3,7036.0
2018-04-16 15:30:00,86.32,86.34,86.15,86.21,9624.0,86.32,86.34,86.15,86.21,9624.0
2018-04-16 15:40:00,86.25,86.62,86.2,86.37,6245.0,86.25,86.62,86.2,86.37,6245.0
2018-04-16 15:50:00,86.4,86.75,86.37,86.69,44256.0,86.4,86.75,86.37,86.69,44256.0
2018-04-17 09:30:00,87.56,87.56,86.73,87.25,2579.0,87.56,87.56,86.73,87.25,2579.0
2018-04-17 09:40:00,87.12,88.0,87.12,87.97,7260.0,87.12,88.0,87.12,87.97,7260.0
2018-04-17 09:50:00,88.01,88.01,87.71,87.74,8379.0,88.01,88.01,87.71,87.74,8379.0
2018-04-17 10:00:00,87.88,87.91,87.29,87.29,3955.0,87.88,87.91,87.29,87.29,3955.0
2018-04-17 10:10:00,87.29,87.73,87.12,87.68,6315.0,87.29,87.73,87.12,87.68,6315.0
2018-04-17 10:20:00,87.64,87.75,87.51,87.51,2410.0,87.64,87.75,87.51,87.51,2410.0
2018-04-17 10:30:00,87.52,87.78,87.47,87.71,3363.0,87.52,87.78,87.47,87.71,3363.0
2018-04-17 10:40:00,87.7,87.82,87.47,87.57,10183.0,87.7,87.82,87.47,87.57,10183.0
2018-04-17 10:50:00,87.54,87.82,87.5,87.69,8845.0,87.54,87.82,87.5,87.69,8845.0
2018-04-17 11:00:00,87.71,88.11,87.71,87.87,6022.0,87.71,88.11,87.71,87.87,6022.0
2018-04-17 11:10:00,87.92,88.07,87.8,87.95,4423.0,87.92,88.07,87.8,87.95,4423.0
2018-04-17 11:20:00,87.95,88.06,87.91,87.92,4225.0,87.95,88.06,87.91,87.92,4225.0
2018-04-17 11:30:00,87.83,87.85,87.66,87.7,3600.0,87.83,87.85,87.66,87.7,3600.0
2018-04-17 11:40:00,87.55,87.72,87.41,87.72,3992.0,87.55,87.72,87.41,87.72,3992.0
2018-04-17 11:50:00,87.68,87.68,87.21,87.21,4399.0,87.68,87.68,87.21,87.21,4399.0
2018-04-17 12:00:00,87.27,87.44,87.07,87.16,5816.0,87.27,87.44,87.07,87.16,5816.0
2018-04-17 12:10:00,87.23,87.41,87.22,87.29,1800.0,87.23,87.41,87.22,87.29,1800.0
2018-04-17 12:20:00,87.23,87.51,87.18,87.51,2746.0,87.23,87.51,87.18,87.51,2746.0
2018-04-17 12:30:00,87.43,87.47,87.37,87.47,2300.0,87.43,87.47,87.37,87.47,2300.0
2018-04-17 12:40:00,87.49,87.49,87.3,87.34,4789.0,87.49,87.49,87.3,87.34,4789.0
2018-04-17 12:50:00,87.31,87.47,87.03,87.21,18044.0,87.31,87.47,87.03,87.21,18044.0
2018-04-17 13:00:00,87.18,87.23,87.13,87.13,5895.0,87.18,87.23,87.13,87.13,5895.0
2018-04-17 13:10:00,87.14,87.21,87.0,87.16,3706.0,87.14,87.21,87.0,87.16,3706.0
2018-04-17 13:20:00,87.12,87.44,87.11,87.39,3338.0,87.12,87.44,87.11,87.39,3338.0
2018-04-17 13:30:00,87.5,87.6,87.4,87.6,2980.0,87.5,87.6,87.4,87.6,2980.0
2018-04-17 13:40:00,87.62,87.91,87.54,87.88,5756.0,87.62,87.91,87.54,87.88,5756.0
2018-04-17 13:50:00,87.81,88.23,87.78,87.95,27013.0,87.81,88.23,87.78,87.95,27013.0
2018-04-17 14:00:00,87.95,88.08,87.76,87.8,8443.0,87.95,88.08,87.76,87.8,8443.0
2018-04-17 14:10:00,87.74,87.79,87.61,87.65,19595.0,87.74,87.79,87.61,87.65,19595.0
2018-04-17 14:20:00,87.65,87.65,87.0,87.25,11857.0,87.65,87.65,87.0,87.25,11857.0
2018-04-17 14:30:00,87.1,87.33,87.1,87.32,3426.0,87.1,87.33,87.1,87.32,3426.0
2018-04-17 14:40:00,87.37,87.62,87.37,87.38,3269.0,87.37,87.62,87.37,87.38,3269.0
2018-04-17 14:50:00,87.47,87.58,87.29,87.58,3629.0,87.47,87.58,87.29,87.58,3629.0
2018-04-17 15:00:00,87.58,87.76,87.52,87.66,4510.0,87.58,87.76,87.52,87.66,4510.0
2018-04-17 15:10:00,87.66,87.94,87.58,87.88,5232.0,87.66,87.94,87.58,87.88,5232.0
2018-04-17 15:20:00,87.9,87.94,87.49,87.57,5962.0,87.9,87.94,87.49,87.57,5962.0
2018-04-17 15:30:00,87.59,87.69,87.52,87.52,5200.0,87.59,87.69,87.52,87.52,5200.0
2018-04-17 15:40:00,87.48,87.55,87.37,87.38,11340.0,87.48,87.55,87.37,87.38,11340.0
2018-04-17 15:50:00,87.44,87.44,87.15,87.22,36284.0,87.44,87.44,87.15,87.22,36284.0
2018-04-18 09:30:00,87.16,88.42,87.03,88.42,5559.0,87.16,88.42,87.03,88.42,5559.0
2018-04-18 09:40:00,88.15,88.99,87.69,88.4,34495.0,88.15,88.99,87.69,88.4,34495.0
2018-04-18 09:50:00,88.37,88.7,88.2,88.3,33531.0,88.37,88.7,88.2,88.3,33531.0
2018-04-18 10:00:00,88.3,88.52,87.83,88.31,37234.0,88.3,88.52,87.83,88.31,37234.0
2018-04-18 10:10:00,88.3,88.5,88.14,88.19,11594.0,88.3,88.5,88.14,88.19,11594.0
2018-04-18 10:20:00,88.18,88.85,88.18,88.85,9851.0,88.18,88.85,88.18,88.85,9851.0
2018-04-18 10:30:00,88.83,88.83,88.25,88.67,18113.0,88.83,88.83,88.25,88.67,18113.0
2018-04-18 10:40:00,88.78,89.39,88.72,89.0,18504.0,88.78,89.39,88.72,89.0,18504.0
2018-04-18 10:50:00,89.0,89.33,89.0,89.31,2703.0,89.0,89.33,89.0,89.31,2703.0
2018-04-18 11:00:00,89.31,89.51,89.13,89.24,5693.0,89.31,89.51,89.13,89.24,5693.0
2018-04-18 11:10:00,89.14,89.53,89.06,89.36,4680.0,89.14,89.53,89.06,89.36,4680.0
2018-04-18 11:20:00,89.36,89.53,89.23,89.47,5400.0,89.36,89.53,89.23,89.47,5400.0
2018-04-18 11:30:00,89.48,89.82,89.36,89.66,13617.0,89.48,89.82,89.36,89.66,13617.0
2018-04-18 11:40:00,89.61,90.44,89.5,90.28,19101.0,89.61,90.44,89.5,90.28,19101.0
2018-04-18 11:50:00,90.33,90.5,89.72,90.0,34154.0,90.33,90.5,89.72,90.0,34154.0
2018-04-18 12:00:00,89.92,89.99,89.67,89.97,5399.0,89.92,89.99,89.67,89.97,5399.0
2018-04-18 12:10:00,90.02,90.02,89.89,90.01,2085.0,90.02,90.02,89.89,90.01,2085.0
2018-04-18 12:20:00,89.99,89.99,89.75,89.75,10992.0,89.99,89.99,89.75,89.75,10992.0
2018-04-18 12:30:00,89.62,89.63,89.55,89.55,3900.0,89.62,89.63,89.55,89.55,3900.0
2018-04-18 12:40:00,89.54,89.62,89.41,89.41,4196.0,89.54,89.62,89.41,89.41,4196.0
2018-04-18 12:50:00,89.52,89.74,89.49,89.74,2000.0,89.52,89.74,89.49,89.74,2000.0
2018-04-18 13:00:00,89.6,89.84,89.51,89.68,4401.0,89.6,89.84,89.51,89.68,4401.0
2018-04-18 13:10:00,89.75,89.78,89.73,89.78,600.0,89.75,89.78,89.73,89.78,600.0
2018-04-18 13:20:00,89.81,89.81,89.61,89.68,1772.0,89.81,89.81,89.61,89.68,1772.0
2018-04-18 13:30:00,89.56,89.68,89.49,89.54,11600.0,89.56,89.68,89.49,89.54,11600.0
2018-04-18 13:40:00,89.53,89.53,89.19,89.38,5161.0,89.53,89.53,89.19,89.38,5161.0
2018-04-18 13:50:00,89.41,89.42,89.18,89.18,2400.0,89.41,89.42,89.18,89.18,2400.0
2018-04-18 14:00:00,89.18,89.37,89.06,89.24,7504.0,89.18,89.37,89.06,89.24,7504.0
2018-04-18 14:10:00,89.26,89.28,89.07,89.07,3925.0,89.26,89.28,89.07,89.07,3925.0
2018-04-18 14:20:00,89.12,89.24,89.08,89.14,6321.0,89.12,89.24,89.08,89.14,6321.0
2018-04-18 14:30:00,89.07,89.07,88.66,88.74,7661.0,89.07,89.07,88.66,88.74,7661.0
2018-04-18 14:40:00,88.63,88.69,88.33,88.33,10590.0,88.63,88.69,88.33,88.33,10590.0
2018-04-18 14:50:00,88.31,88.32,88.01,88.17,6655.0,88.31,88.32,88.01,88.17,6655.0
2018-04-18 15:00:00,88.18,88.24,88.09,88.2,3900.0,88.18,88.24,88.09,88.2,3900.0
2018-04-18 15:10:00,88.13,88.44,88.13,88.4,5863.0,88.13,88.44,88.13,88.4,5863.0
2018-04-18 15:20:00,88.4,88.45,88.3,88.4,8295.0,88.4,88.45,88.3,88.4,8295.0
2018-04-18 15:30:00,88.45,88.77,88.38,88.77,6950.0,88.45,88.77,88.38,88.77,6950.0
2018-04-18 15:40:00,88.77,88.79,88.35,88.46,8162.0,88.77,88.79,88.35,88.46,8162.0
2018-04-18 15:50:00,88.44,88.54,88.21,88.49,27771.0,88.44,88.54,88.21,88.49,27771.0
2018-04-19 09:30:00,87.82,87.82,87.43,87.46,5121.0,87.82,87.82,87.43,87.46,5121.0
2018-04-19 09:40:00,87.31,87.38,86.77,87.01,9403.0,87.31,87.38,86.77,87.01,9403.0
2018-04-19 09:50:00,87.06,87.12,86.59,86.75,6600.0,87.06,87.12,86.59,86.75,6600.0
2018-04-19 10:00:00,86.75,86.75,86.3,86.42,13952.0,86.75,86.75,86.3,86.42,13952.0
2018-04-19 10:10:00,86.37,86.59,85.9,86.27,26479.0,86.37,86.59,85.9,86.27,26479.0
2018-04-19 10:20:00,86.21,86.67,86.13,86.66,7130.0,86.21,86.67,86.13,86.66,7130.0
2018-04-19 10:30:00,86.54,87.12,86.45,86.58,4731.0,86.54,87.12,86.45,86.58,4731.0
2018-04-19 10:40:00,86.75,86.9,86.7,86.7,3650.0,86.75,86.9,86.7,86.7,3650.0
2018-04-19 10:50:00,86.61,86.82,86.4,86.55,11282.0,86.61,86.82,86.4,86.55,11282.0
2018-04-19 11:00:00,86.5,87.07,86.46,87.07,3120.0,86.5,87.07,86.46,87.07,3120.0
2018-04-19 11:10:00,86.89,86.91,86.41,86.68,12458.0,86.89,86.91,86.41,86.68,12458.0
2018-04-19 11:20:00,86.73,87.32,86.73,87.24,5306.0,86.73,87.32,86.73,87.24,5306.0
2018-04-19 11:30:00,87.15,87.15,86.88,87.02,1800.0,87.15,87.15,86.88,87.02,1800.0
2018-04-19 11:40:00,87.07,87.19,87.07,87.12,3301.0,87.07,87.19,87.07,87.12,3301.0
2018-04-19 11:50:00,87.0,87.01,86.76,86.76,6104.0,87.0,87.01,86.76,86.76,6104.0
2018-04-19 12:00:00,86.73,86.73,86.36,86.45,12100.0,86.73,86.73,86.36,86.45,12100.0
2018-04-19 12:10:00,86.45,86.85,86.45,86.85,5200.0,86.45,86.85,86.45,86.85,5200.0
2018-04-19 12:20:00,86.85,87.03,86.73,86.84,11126.0,86.85,87.03,86.73,86.84,11126.0
2018-04-19 12:30:00,86.79,86.89,86.79,86.89,1300.0,86.79,86.89,86.79,86.89,1300.0
2018-04-19 12:40:00,86.93,87.03,86.79,86.99,3100.0,86.93,87.03,86.79,86.99,3100.0
2018-04-19 12:50:00,86.98,87.03,86.78,86.84,5100.0,86.98,87.03,86.78,86.84,5100.0
2018-04-19 13:00:00,86.83,86.83,86.13,86.13,14583.0,86.83,86.83,86.13,86.13,14583.0
2018-04-19 13:10:00,86.14,86.46,86.13,86.28,13400.0,86.14,86.46,86.13,86.28,13400.0
2018-04-19 13:20:00,86.28,86.82,86.28,86.61,7488.0,86.28,86.82,86.28,86.61,7488.0
2018-04-19 13:30:00,86.66,87.05,86.65,87.05,1100.0,86.66,87.05,86.65,87.05,1100.0
2018-04-19 13:40:00,87.01,87.13,86.66,87.0,4159.0,87.01,87.13,86.66,87.0,4159.0
2018-04-19 13:50:00,87.06,87.48,87.06,87.38,2710.0,87.06,87.48,87.06,87.38,2710.0
2018-04-19 14:00:00,87.44,87.5,87.12,87.29,3200.0,87.44,87.5,87.12,87.29,3200.0
2018-04-19 14:10:00,87.25,87.53,87.25,87.52,11100.0,87.25,87.53,87.25,87.52,11100.0
2018-04-19 14:20:00,87.4,87.71,87.24,87.6,4320.0,87.4,87.71,87.24,87.6,4320.0
2018-04-19 14:30:00,87.58,87.79,87.44,87.67,6150.0,87.58,87.79,87.44,87.67,6150.0
2018-04-19 14:40:00,87.68,87.76,87.62,87.64,3700.0,87.68,87.76,87.62,87.64,3700.0
2018-04-19 14:50:00,87.63,88.07,87.62,88.07,4604.0,87.63,88.07,87.62,88.07,4604.0
2018-04-19 15:00:00,88.06,88.19,87.92,88.16,7225.0,88.06,88.19,87.92,88.16,7225.0
2018-04-19 15:10:00,88.1,88.32,87.93,88.1,30097.0,88.1,88.32,87.93,88.1,30097.0
2018-04-19 15:20:00,88.08,88.11,87.99,88.02,2300.0,88.08,88.11,87.99,88.02,2300.0
2018-04-19 15:30:00,88.04,88.28,87.88,88.03,10703.0,88.04,88.28,87.88,88.03,10703.0
2018-04-19 15:40:00,88.04,88.05,87.83,87.86,19129.0,88.04,88.05,87.83,87.86,19129.0
2018-04-19 15:50:00,87.9,88.05,87.78,87.97,54258.0,87.9,88.05,87.78,87.97,54258.0
2018-04-20 09:30:00,87.84,87.84,87.01,87.2,10625.0,87.84,87.84,87.01,87.2,10625.0
2018-04-20 09:40:00,87.15,87.7,87.15,87.7,11831.0,87.15,87.7,87.15,87.7,11831.0
2018-04-20 09:50:00,87.86,88.13,87.69,87.7,5740.0,87.86,88.13,87.69,87.7,5740.0
2018-04-20 10:00:00,87.69,87.92,87.45,87.74,13997.0,87.69,87.92,87.45,87.74,13997.0
2018-04-20 10:10:00,87.76,88.5,87.55,88.46,11923.0,87.76,88.5,87.55,88.46,11923.0
2018-04-20 10:20:00,88.47,89.52,88.47,89.4,23305.0,88.47,89.52,88.47,89.4,23305.0
2018-04-20 10:30:00,89.4,89.74,88.87,89.12,17533.0,89.4,89.74,88.87,89.12,17533.0
2018-04-20 10:40:00,89.1,89.52,88.95,89.1,8736.0,89.1,89.52,88.95,89.1,8736.0
2018-04-20 10:50:00,89.09,89.27,88.8,89.25,16935.0,89.09,89.27,88.8,89.25,16935.0
2018-04-20 11:00:00,89.16,89.17,88.91,89.01,13403.0,89.16,89.17,88.91,89.01,13403.0
2018-04-20 11:10:00,89.05,89.09,88.51,89.04,12050.0,89.05,89.09,88.51,89.04,12050.0
2018-04-20 11:20:00,89.06,89.16,88.79,88.9,12249.0,89.06,89.16,88.79,88.9,12249.0
2018-04-20 11:30:00,88.95,89.32,88.95,89.32,6897.0,88.95,89.32,88.95,89.32,6897.0
2018-04-20 11:40:00,89.33,89.38,89.0,89.0,5395.0,89.33,89.38,89.0,89.0,5395.0
2018-04-20 11:50:00,88.99,89.2,88.82,89.18,10875.0,88.99,89.2,88.82,89.18,10875.0
2018-04-20 12:00:00,89.08,89.21,88.95,89.19,5796.0,89.08,89.21,88.95,89.19,5796.0
2018-04-20 12:10:00,89.13,89.21,89.01,89.21,6400.0,89.13,89.21,89.01,89.21,6400.0
2018-04-20 12:20:00,89.23,89.59,89.23,89.48,16631.0,89.23,89.59,89.23,89.48,16631.0
2018-04-20 12:30:00,89.4,89.4,89.2,89.2,4146.0,89.4,89.4,89.2,89.2,4146.0
2018-04-20 12:40:00,89.18,89.23,88.8,88.91,7170.0,89.18,89.23,88.8,88.91,7170.0
2018-04-20 12:50:00,88.84,89.0,88.75,88.93,10113.0,88.84,89.0,88.75,88.93,10113.0
2018-04-20 13:00:00,88.99,89.07,88.86,89.0,6470.0,88.99,89.07,88.86,89.0,6470.0
2018-04-20 13:10:00,89.04,89.2,88.78,88.87,8051.0,89.04,89.2,88.78,88.87,8051.0
2018-04-20 13:20:00,88.82,88.97,88.52,88.83,9051.0,88.82,88.97,88.52,88.83,9051.0
2018-04-20 13:30:00,88.78,88.78,88.47,88.68,7449.0,88.78,88.78,88.47,88.68,7449.0
2018-04-20 13:40:00,88.68,88.73,88.54,88.55,6809.0,88.68,88.73,88.54,88.55,6809.0
2018-04-20 13:50:00,88.55,88.94,88.55,88.72,6842.0,88.55,88.94,88.55,88.72,6842.0
2018-04-20 14:00:00,88.65,88.77,88.39,88.39,4748.0,88.65,88.77,88.39,88.39,4748.0
2018-04-20 14:10:00,88.37,88.61,88.32,88.55,6919.0,88.37,88.61,88.32,88.55,6919.0
2018-04-20 14:20:00,88.47,88.56,88.37,88.42,6634.0,88.47,88.56,88.37,88.42,6634.0
2018-04-20 14:30:00,88.51,88.55,88.25,88.47,7836.0,88.51,88.55,88.25,88.47,7836.0
2018-04-20 14:40:00,88.47,88.51,88.33,88.49,4700.0,88.47,88.51,88.33,88.49,4700.0
2018-04-20 14:50:00,88.47,88.53,88.18,88.25,8181.0,88.47,88.53,88.18,88.25,8181.0
2018-04-20 15:00:00,88.25,88.31,88.15,88.3,11912.0,88.25,88.31,88.15,88.3,11912.0
2018-04-20 15:10:00,88.3,88.63,88.29,88.32,21066.0,88.3,88.63,88.29,88.32,21066.0
2018-04-20 15:20:00,88.3,88.65,88.28,88.4,10160.0,88.3,88.65,88.28,88.4,10160.0
2018-04-20 15:30:00,88.42,88.52,88.4,88.52,7699.0,88.42,88.52,88.4,88.52,7699.0
2018-04-20 15:40:00,88.55,88.58,88.29,88.39,16838.0,88.55,88.58,88.29,88.39,16838.0
2018-04-20 15:50:00,88.36,88.6,88.31,88.5,52339.0,88.36,88.6,88.31,88.5,52339.0
2018-04-23 09:30:00,88.42,88.85,87.62,87.78,22419.0,88.42,88.85,87.62,87.78,22419.0
2018-04-23 09:40:00,87.78,87.85,87.33,87.42,24315.0,87.78,87.85,87.33,87.42,24315.0
2018-04-23 09:50:00,87.42,87.45,86.87,87.43,15118.0,87.42,87.45,86.87,87.43,15118.0
2018-04-23 10:00:00,87.72,87.83,87.3,87.52,12030.0,87.72,87.83,87.3,87.52,12030.0
2018-04-23 10:10:00,87.61,88.23,87.6,88.23,7470.0,87.61,88.23,87.6,88.23,7470.0
2018-04-23 10:20:00,88.36,89.45,88.36,89.38,9996.0,88.36,89.45,88.36,89.38,9996.0
2018-04-23 10:30:00,89.38,89.41,88.99,89.2,16775.0,89.38,89.41,88.99,89.2,16775.0
2018-04-23 10:40:00,89.27,90.13,89.07,90.0,14131.0,89.27,90.13,89.07,90.0,14131.0
2018-04-23 10:50:00,90.07,90.58,90.07,90.47,19697.0,90.07,90.58,90.07,90.47,19697.0
2018-04-23 11:00:00,90.59,90.83,90.46,90.72,13400.0,90.59,90.83,90.46,90.72,13400.0
2018-04-23 11:10:00,90.68,91.08,90.23,90.23,13872.0,90.68,91.08,90.23,90.23,13872.0
2018-04-23 11:20:00,90.19,90.36,89.74,89.9,16138.0,90.19,90.36,89.74,89.9,16138.0
2018-04-23 11:30:00,89.91,89.96,89.49,89.5,9564.0,89.91,89.96,89.49,89.5,9564.0
2018-04-23 11:40:00,89.55,90.12,89.55,89.69,12978.0,89.55,90.12,89.55,89.69,12978.0
2018-04-23 11:50:00,89.77,89.84,89.51,89.84,7326.0,89.77,89.84,89.51,89.84,7326.0
2018-04-23 12:00:00,89.88,89.9,89.35,89.42,14663.0,89.88,89.9,89.35,89.42,14663.0
2018-04-23 12:10:00,89.45,89.58,89.21,89.34,9137.0,89.45,89.58,89.21,89.34,9137.0
2018-04-23 12:20:00,89.35,89.9,89.35,89.72,45335.0,89.35,89.9,89.35,89.72,45335.0
2018-04-23 12:30:00,89.69,90.25,89.68,90.25,6594.0,89.69,90.25,89.68,90.25,6594.0
2018-04-23 12:40:00,90.21,90.34,89.64,89.66,8868.0,90.21,90.34,89.64,89.66,8868.0
2018-04-23 12:50:00,89.58,89.95,89.51,89.88,6089.0,89.58,89.95,89.51,89.88,6089.0
2018-04-23 13:00:00,89.7,89.7,89.06,89.06,5073.0,89.7,89.7,89.06,89.06,5073.0
2018-04-23 13:10:00,89.21,89.6,89.17,89.55,5800.0,89.21,89.6,89.17,89.55,5800.0
2018-04-23 13:20:00,89.56,90.18,89.53,89.8,5917.0,89.56,90.18,89.53,89.8,5917.0
2018-04-23 13:30:00,89.82,90.01,89.62,89.62,5930.0,89.82,90.01,89.62,89.62,5930.0
2018-04-23 13:40:00,89.51,89.65,89.32,89.58,7598.0,89.51,89.65,89.32,89.58,7598.0
2018-04-23 13:50:00,89.51,90.1,89.5,90.1,5411.0,89.51,90.1,89.5,90.1,5411.0
2018-04-23 14:00:00,89.97,90.08,89.68,90.0,11476.0,89.97,90.08,89.68,90.0,11476.0
2018-04-23 14:10:00,89.96,90.05,89.76,89.82,6963.0,89.96,90.05,89.76,89.82,6963.0
2018-04-23 14:20:00,89.84,89.86,89.53,89.86,6707.0,89.84,89.86,89.53,89.86,6707.0
2018-04-23 14:30:00,89.83,90.05,89.63,90.05,8389.0,89.83,90.05,89.63,90.05,8389.0
2018-04-23 14:40:00,90.03,90.14,89.77,89.77,5147.0,90.03,90.14,89.77,89.77,5147.0
2018-04-23 14:50:00,89.73,89.8,89.47,89.7,8364.0,89.73,89.8,89.47,89.7,8364.0
2018-04-23 15:00:00,89.74,90.14,89.7,90.11,6946.0,89.74,90.14,89.7,90.11,6946.0
2018-04-23 15:10:00,90.09,90.11,89.83,89.97,10128.0,90.09,90.11,89.83,89.97,10128.0
2018-04-23 15:20:00,90.03,90.33,90.0,90.21,13241.0,90.03,90.33,90.0,90.21,13241.0
2018-04-23 15:30:00,90.21,90.32,90.08,90.21,38429.0,90.21,90.32,90.08,90.21,38429.0
2018-04-23 15:40:00,90.17,90.32,90.04,90.17,35680.0,90.17,90.32,90.04,90.17,35680.0
2018-04-23 15:50:00,90.14,90.42,90.14,90.24,64299.0,90.14,90.42,90.14,90.24,64299.0
2018-04-24 09:30:00,90.35,90.35,89.4,90.0,7411.0,90.35,90.35,89.4,90.0,7411.0
2018-04-24 09:40:00,89.98,89.98,89.47,89.93,4070.0,89.98,89.98,89.47,89.93,4070.0
2018-04-24 09:50:00,89.95,90.07,89.21,89.67,10087.0,89.95,90.07,89.21,89.67,10087.0
2018-04-24 10:00:00,89.62,90.66,89.62,90.66,7315.0,89.62,90.66,89.62,90.66,7315.0
2018-04-24 10:10:00,90.51,90.97,90.39,90.39,3700.0,90.51,90.97,90.39,90.39,3700.0
2018-04-24 10:20:00,90.5,90.73,89.83,90.34,11449.0,90.5,90.73,89.83,90.34,11449.0
2018-04-24 10:30:00,90.23,90.96,90.22,90.8,10213.0,90.23,90.96,90.22,90.8,10213.0
2018-04-24 10:40:00,90.95,91.68,90.8,91.52,25857.0,90.95,91.68,90.8,91.52,25857.0
2018-04-24 10:50:00,91.52,91.94,91.48,91.84,6438.0,91.52,91.94,91.48,91.84,6438.0
2018-04-24 11:00:00,91.84,91.88,91.33,91.54,9530.0,91.84,91.88,91.33,91.54,9530.0
2018-04-24 11:10:00,91.54,91.81,91.15,91.33,9441.0,91.54,91.81,91.15,91.33,9441.0
2018-04-24 11:20:00,91.34,91.96,91.21,91.84,13586.0,91.34,91.96,91.21,91.84,13586.0
2018-04-24 11:30:00,91.84,92.5,91.74,92.17,47970.0,91.84,92.5,91.74,92.17,47970.0
2018-04-24 11:40:00,92.2,92.36,91.58,91.59,11200.0,92.2,92.36,91.58,91.59,11200.0
2018-04-24 11:50:00,91.68,91.76,91.13,91.31,19498.0,91.68,91.76,91.13,91.31,19498.0
2018-04-24 12:00:00,91.36,91.43,90.78,90.78,10560.0,91.36,91.43,90.78,90.78,10560.0
2018-04-24 12:10:00,90.76,91.02,90.44,90.45,18849.0,90.76,91.02,90.44,90.45,18849.0
2018-04-24 12:20:00,90.4,90.48,89.98,90.09,16689.0,90.4,90.48,89.98,90.09,16689.0
2018-04-24 12:30:00,90.01,90.54,89.89,90.54,12129.0,90.01,90.54,89.89,90.54,12129.0
2018-04-24 12:40:00,90.54,90.77,90.31,90.31,7601.0,90.54,90.77,90.31,90.31,7601.0
2018-04-24 12:50:00,90.37,90.63,90.16,90.27,7411.0,90.37,90.63,90.16,90.27,7411.0
2018-04-24 13:00:00,90.2,90.22,89.67,89.76,10739.0,90.2,90.22,89.67,89.76,10739.0
2018-04-24 13:10:00,89.71,89.77,89.35,89.35,10603.0,89.71,89.77,89.35,89.35,10603.0
2018-04-24 13:20:00,89.21,89.7,89.11,89.29,12442.0,89.21,89.7,89.11,89.29,12442.0
2018-04-24 13:30:00,89.21,89.25,88.73,88.91,16371.0,89.21,89.25,88.73,88.91,16371.0
2018-04-24 13:40:00,88.89,88.9,88.22,88.22,18174.0,88.89,88.9,88.22,88.22,18174.0
2018-04-24 13:50:00,88.19,88.2,87.8,87.89,24262.0,88.19,88.2,87.8,87.89,24262.0
2018-04-24 14:00:00,87.81,87.84,87.17,87.36,13476.0,87.81,87.84,87.17,87.36,13476.0
2018-04-24 14:10:00,87.43,87.72,87.3,87.4,18606.0,87.43,87.72,87.3,87.4,18606.0
2018-04-24 14:20:00,87.44,87.71,86.71,86.73,8580.0,87.44,87.71,86.71,86.73,8580.0
2018-04-24 14:30:00,86.72,87.24,86.68,86.74,10466.0,86.72,87.24,86.68,86.74,10466.0
2018-04-24 14:40:00,86.63,86.92,86.39,86.69,13285.0,86.63,86.92,86.39,86.69,13285.0
2018-04-24 14:50:00,86.59,86.87,86.43,86.82,23271.0,86.59,86.87,86.43,86.82,23271.0
2018-04-24 15:00:00,86.82,87.17,86.8,86.89,14963.0,86.82,87.17,86.8,86.89,14963.0
2018-04-24 15:10:00,86.93,87.26,86.78,86.82,20108.0,86.93,87.26,86.78,86.82,20108.0
2018-04-24 15:20:00,86.82,86.9,86.54,86.57,20221.0,86.82,86.9,86.54,86.57,20221.0
2018-04-24 15:30:00,86.63,86.81,86.25,86.35,32140.0,86.63,86.81,86.25,86.35,32140.0
2018-04-24 15:40:00,86.34,86.48,86.07,86.37,32217.0,86.34,86.48,86.07,86.37,32217.0
2018-04-24 15:50:00,86.37,86.41,86.13,86.29,64032.0,86.37,86.41,86.13,86.29,64032.0
2018-04-25 09:30:00,86.1,86.36,85.25,85.67,13473.0,86.1,86.36,85.25,85.67,13473.0
2018-04-25 09:40:00,85.44,86.03,85.44,86.0,12112.0,85.44,86.03,85.44,86.0,12112.0
2018-04-25 09:50:00,86.07,86.31,85.93,85.94,10819.0,86.07,86.31,85.93,85.94,10819.0
2018-04-25 10:00:00,85.88,85.88,85.32,85.6,10299.0,85.88,85.88,85.32,85.6,10299.0
2018-04-25 10:10:00,85.51,85.97,85.5,85.97,8563.0,85.51,85.97,85.5,85.97,8563.0
2018-04-25 10:20:00,85.99,86.81,85.99,86.5,9424.0,85.99,86.81,85.99,86.5,9424.0
2018-04-25 10:30:00,86.51,87.22,86.17,87.22,7500.0,86.51,87.22,86.17,87.22,7500.0
2018-04-25 10:40:00,87.22,87.22,86.82,86.89,4903.0,87.22,87.22,86.82,86.89,4903.0
2018-04-25 10:50:00,86.84,86.87,86.04,86.31,8958.0,86.84,86.87,86.04,86.31,8958.0
2018-04-25 11:00:00,86.24,86.51,86.24,86.32,4622.0,86.24,86.51,86.24,86.32,4622.0
2018-04-25 11:10:00,86.34,86.58,86.34,86.41,2500.0,86.34,86.58,86.34,86.41,2500.0
2018-04-25 11:20:00,86.42,86.81,86.32,86.73,5456.0,86.42,86.81,86.32,86.73,5456.0
2018-04-25 11:30:00,86.83,86.83,86.25,86.39,3132.0,86.83,86.83,86.25,86.39,3132.0
2018-04-25 11:40:00,86.27,86.72,86.26,86.39,6365.0,86.27,86.72,86.26,86.39,6365.0
2018-04-25 11:50:00,86.34,87.11,86.34,86.64,4930.0,86.34,87.11,86.34,86.64,4930.0
2018-04-25 12:00:00,86.65,86.79,86.49,86.6,4207.0,86.65,86.79,86.49,86.6,4207.0
2018-04-25 12:10:00,86.59,87.04,86.59,87.04,2216.0,86.59,87.04,86.59,87.04,2216.0
2018-04-25 12:20:00,86.93,87.03,86.81,86.82,6092.0,86.93,87.03,86.81,86.82,6092.0
2018-04-25 12:30:00,86.79,86.98,86.7,86.92,4229.0,86.79,86.98,86.7,86.92,4229.0
2018-04-25 12:40:00,86.83,86.96,86.76,86.78,3537.0,86.83,86.96,86.76,86.78,3537.0
2018-04-25 12:50:00,86.8,86.94,86.47,86.73,3349.0,86.8,86.94,86.47,86.73,3349.0
2018-04-25 13:00:00,86.83,87.01,86.74,86.74,4209.0,86.83,87.01,86.74,86.74,4209.0
2018-04-25 13:10:00,86.83,86.93,86.67,86.77,5403.0,86.83,86.93,86.67,86.77,5403.0
2018-04-25 13:20:00,86.74,86.82,86.51,86.78,6612.0,86.74,86.82,86.51,86.78,6612.0
2018-04-25 13:30:00,86.87,86.95,86.64,86.64,6232.0,86.87,86.95,86.64,86.64,6232.0
2018-04-25 13:40:00,86.66,86.89,86.66,86.88,2716.0,86.66,86.89,86.66,86.88,2716.0
2018-04-25 13:50:00,86.73,87.33,86.73,87.3,7888.0,86.73,87.33,86.73,87.3,7888.0
2018-04-25 14:00:00,87.32,87.6,87.32,87.42,5365.0,87.32,87.6,87.32,87.42,5365.0
2018-04-25 14:10:00,87.34,87.49,87.27,87.39,4189.0,87.34,87.49,87.27,87.39,4189.0
2018-04-25 14:20:00,87.31,87.38,86.77,86.88,9180.0,87.31,87.38,86.77,86.88,9180.0
2018-04-25 14:30:00,86.9,87.13,86.78,86.78,9713.0,86.9,87.13,86.78,86.78,9713.0
2018-04-25 14:40:00,86.83,86.93,86.7,86.88,5786.0,86.83,86.93,86.7,86.88,5786.0
2018-04-25 14:50:00,86.88,87.33,86.78,87.33,6889.0,86.88,87.33,86.78,87.33,6889.0
2018-04-25 15:00:00,87.27,87.35,87.19,87.2,6040.0,87.27,87.35,87.19,87.2,6040.0
2018-04-25 15:10:00,87.2,87.64,87.2,87.42,6929.0,87.2,87.64,87.2,87.42,6929.0
2018-04-25 15:20:00,87.31,87.42,87.05,87.15,8760.0,87.31,87.42,87.05,87.15,8760.0
2018-04-25 15:30:00,87.1,87.2,86.89,86.89,8967.0,87.1,87.2,86.89,86.89,8967.0
2018-04-25 15:40:00,86.88,86.95,86.72,86.8,19061.0,86.88,86.95,86.72,86.8,19061.0
2018-04-25 15:50:00,86.84,86.87,86.68,86.83,36926.0,86.84,86.87,86.68,86.83,36926.0
2018-04-26 09:30:00,86.84,88.29,86.84,88.29,8872.0,86.84,88.29,86.84,88.29,8872.0
2018-04-26 09:40:00,88.08,88.08,87.16,87.45,11853.0,88.08,88.08,87.16,87.45,11853.0
2018-04-26 09:50:00,87.46,88.2,87.45,88.14,4628.0,87.46,88.2,87.45,88.14,4628.0
2018-04-26 10:00:00,88.21,88.53,88.09,88.24,6489.0,88.21,88.53,88.09,88.24,6489.0
2018-04-26 10:10:00,88.33,88.73,88.32,88.73,7261.0,88.33,88.73,88.32,88.73,7261.0
2018-04-26 10:20:00,88.67,89.17,88.67,88.67,8426.0,88.67,89.17,88.67,88.67,8426.0
2018-04-26 10:30:00,88.75,88.96,88.28,88.3,11174.0,88.75,88.96,88.28,88.3,11174.0
2018-04-26 10:40:00,88.38,88.92,88.33,88.9,5960.0,88.38,88.92,88.33,88.9,5960.0
2018-04-26 10:50:00,88.83,88.94,88.6,88.83,6020.0,88.83,88.94,88.6,88.83,6020.0
2018-04-26 11:00:00,88.84,88.89,88.44,88.44,7569.0,88.84,88.89,88.44,88.44,7569.0
2018-04-26 11:10:00,88.39,88.39,88.05,88.06,5186.0,88.39,88.39,88.05,88.06,5186.0
2018-04-26 11:20:00,88.11,88.25,88.06,88.12,4248.0,88.11,88.25,88.06,88.12,4248.0
2018-04-26 11:30:00,88.18,88.18,87.78,88.0,5950.0,88.18,88.18,87.78,88.0,5950.0
2018-04-26 11:40:00,88.06,88.08,87.84,87.85,1937.0,88.06,88.08,87.84,87.85,1937.0
2018-04-26 11:50:00,87.82,87.88,87.18,87.18,4703.0,87.82,87.88,87.18,87.18,4703.0
2018-04-26 12:00:00,87.35,87.48,87.15,87.27,4260.0,87.35,87.48,87.15,87.27,4260.0
2018-04-26 12:10:00,87.35,87.81,87.35,87.81,4593.0,87.35,87.81,87.35,87.81,4593.0
2018-04-26 12:20:00,87.77,88.03,87.77,87.89,3428.0,87.77,88.03,87.77,87.89,3428.0
2018-04-26 12:30:00,87.76,87.88,87.59,87.88,10207.0,87.76,87.88,87.59,87.88,10207.0
2018-04-26 12:40:00,87.96,88.23,87.96,88.04,5256.0,87.96,88.23,87.96,88.04,5256.0
2018-04-26 12:50:00,88.19,88.62,88.19,88.5,3234.0,88.19,88.62,88.19,88.5,3234.0
2018-04-26 13:00:00,88.53,88.7,88.46,88.7,4123.0,88.53,88.7,88.46,88.7,4123.0
2018-04-26 13:10:00,88.7,88.79,88.39,88.53,10177.0,88.7,88.79,88.39,88.53,10177.0
2018-04-26 13:20:00,88.44,88.58,88.4,88.49,4794.0,88.44,88.58,88.4,88.49,4794.0
2018-04-26 13:30:00,88.5,88.86,88.5,88.64,5706.0,88.5,88.86,88.5,88.64,5706.0
2018-04-26 13:40:00,88.63,88.85,88.52,88.74,6200.0,88.63,88.85,88.52,88.74,6200.0
2018-04-26 13:50:00,88.74,88.75,88.32,88.56,9198.0,88.74,88.75,88.32,88.56,9198.0
2018-04-26 14:00:00,88.57,88.8,88.56,88.7,9725.0,88.57,88.8,88.56,88.7,9725.0
2018-04-26 14:10:00,88.62,88.75,88.58,88.64,8177.0,88.62,88.75,88.58,88.64,8177.0
2018-04-26 14:20:00,88.53,88.62,88.44,88.62,10660.0,88.53,88.62,88.44,88.62,10660.0
2018-04-26 14:30:00,88.6,88.61,88.42,88.5,9082.0,88.6,88.61,88.42,88.5,9082.0
2018-04-26 14:40:00,88.55,88.6,88.42,88.54,6205.0,88.55,88.6,88.42,88.54,6205.0
2018-04-26 14:50:00,88.44,88.44,88.25,88.36,7450.0,88.44,88.44,88.25,88.36,7450.0
2018-04-26 15:00:00,88.26,88.42,88.21,88.4,8740.0,88.26,88.42,88.21,88.4,8740.0
2018-04-26 15:10:00,88.42,88.75,88.4,88.64,8103.0,88.42,88.75,88.4,88.64,8103.0
2018-04-26 15:20:00,88.58,88.61,88.48,88.56,13091.0,88.58,88.61,88.48,88.56,13091.0
2018-04-26 15:30:00,88.55,88.64,88.49,88.64,14246.0,88.55,88.64,88.49,88.64,14246.0
2018-04-26 15:40:00,88.67,88.71,88.53,88.59,16405.0,88.67,88.71,88.53,88.59,16405.0
2018-04-26 15:50:00,88.57,88.87,88.49,88.55,61165.0,88.57,88.87,88.49,88.55,61165.0
2018-04-27 09:30:00,88.3,89.96,87.14,89.95,26340.0,88.3,89.96,87.14,89.95,26340.0
2018-04-27 09:40:00,89.69,90.49,89.68,90.2,17504.0,89.69,90.49,89.68,90.2,17504.0
2018-04-27 09:50:00,90.25,90.55,89.54,90.24,25642.0,90.25,90.55,89.54,90.24,25642.0
2018-04-27 10:00:00,90.28,91.14,90.18,91.06,23975.0,90.28,91.14,90.18,91.06,23975.0
2018-04-27 10:10:00,90.99,91.9,90.87,91.55,15806.0,90.99,91.9,90.87,91.55,15806.0
2018-04-27 10:20:00,91.5,91.8,91.42,91.5,11079.0,91.5,91.8,91.42,91.5,11079.0
2018-04-27 10:30:00,91.34,91.5,90.84,91.35,19057.0,91.34,91.5,90.84,91.35,19057.0
2018-04-27 10:40:00,91.26,91.82,91.24,91.82,10515.0,91.26,91.82,91.24,91.82,10515.0
2018-04-27 10:50:00,91.85,91.92,91.33,91.59,12075.0,91.85,91.92,91.33,91.59,12075.0
2018-04-27 11:00:00,91.59,92.38,91.58,92.35,21980.0,91.59,92.38,91.58,92.35,21980.0
2018-04-27 11:10:00,92.38,92.7,92.3,92.69,13483.0,92.38,92.7,92.3,92.69,13483.0
2018-04-27 11:20:00,92.7,92.83,92.0,92.1,22287.0,92.7,92.83,92.0,92.1,22287.0
2018-04-27 11:30:00,92.1,92.95,91.98,92.87,17589.0,92.1,92.95,91.98,92.87,17589.0
2018-04-27 11:40:00,92.94,92.94,92.46,92.85,9800.0,92.94,92.94,92.46,92.85,9800.0
2018-04-27 11:50:00,92.78,93.5,92.77,93.19,16755.0,92.78,93.5,92.77,93.19,16755.0
2018-04-27 12:00:00,93.26,93.54,93.16,93.5,6165.0,93.26,93.54,93.16,93.5,6165.0
2018-04-27 12:10:00,93.59,93.96,93.5,93.62,14895.0,93.59,93.96,93.5,93.62,14895.0
2018-04-27 12:20:00,93.57,93.95,93.33,93.95,19499.0,93.57,93.95,93.33,93.95,19499.0
2018-04-27 12:30:00,93.95,94.16,93.54,93.82,33051.0,93.95,94.16,93.54,93.82,33051.0
2018-04-27 12:40:00,93.82,94.28,93.58,93.65,16754.0,93.82,94.28,93.58,93.65,16754.0
2018-04-27 12:50:00,93.66,94.25,93.64,94.1,15482.0,93.66,94.25,93.64,94.1,15482.0
2018-04-27 13:00:00,94.1,94.26,93.84,94.04,16140.0,94.1,94.26,93.84,94.04,16140.0
2018-04-27 13:10:00,94.14,94.14,92.98,93.71,44696.0,94.14,94.14,92.98,93.71,44696.0
2018-04-27 13:20:00,93.57,93.92,93.45,93.91,15408.0,93.57,93.92,93.45,93.91,15408.0
2018-04-27 13:30:00,93.94,93.95,93.26,93.6,9950.0,93.94,93.95,93.26,93.6,9950.0
2018-04-27 13:40:00,93.65,93.78,93.49,93.72,9436.0,93.65,93.78,93.49,93.72,9436.0
2018-04-27 13:50:00,93.8,93.94,93.55,93.9,10970.0,93.8,93.94,93.55,93.9,10970.0
2018-04-27 14:00:00,93.84,94.22,93.83,93.88,13594.0,93.84,94.22,93.83,93.88,13594.0
2018-04-27 14:10:00,93.88,93.89,93.45,93.81,11993.0,93.88,93.89,93.45,93.81,11993.0
2018-04-27 14:20:00,93.88,94.06,93.72,93.96,17485.0,93.88,94.06,93.72,93.96,17485.0
2018-04-27 14:30:00,93.93,94.23,93.86,94.16,14027.0,93.93,94.23,93.86,94.16,14027.0
2018-04-27 14:40:00,94.16,94.35,94.08,94.27,22134.0,94.16,94.35,94.08,94.27,22134.0
2018-04-27 14:50:00,94.31,94.35,93.56,93.64,17175.0,94.31,94.35,93.56,93.64,17175.0
2018-04-27 15:00:00,93.58,94.07,93.52,93.79,18326.0,93.58,94.07,93.52,93.79,18326.0
2018-04-27 15:10:00,93.8,93.8,93.39,93.69,18075.0,93.8,93.8,93.39,93.69,18075.0
2018-04-27 15:20:00,93.69,93.71,93.53,93.66,10856.0,93.69,93.71,93.53,93.66,10856.0
2018-04-27 15:30:00,93.7,94.18,93.7,94.05,23593.0,93.7,94.18,93.7,94.05,23593.0
2018-04-27 15:40:00,94.06,94.16,93.83,93.98,26732.0,94.06,94.16,93.83,93.98,26732.0
2018-04-27 15:50:00,93.95,94.03,93.77,93.81,48680.0,93.95,94.03,93.77,93.81,48680.0
2018-04-30 09:30:00,94.0,94.77,93.92,94.38,15966.0,94.0,94.77,93.92,94.38,15966.0
2018-04-30 09:40:00,94.65,94.94,94.0,94.04,15437.0,94.65,94.94,94.0,94.04,15437.0
2018-04-30 09:50:00,93.97,94.1,93.52,93.52,7045.0,93.97,94.1,93.52,93.52,7045.0
2018-04-30 10:00:00,93.7,94.45,93.57,94.41,8883.0,93.7,94.45,93.57,94.41,8883.0
2018-04-30 10:10:00,94.53,95.49,94.45,95.05,16747.0,94.53,95.49,94.45,95.05,16747.0
2018-04-30 10:20:00,94.94,95.23,94.89,95.23,6715.0,94.94,95.23,94.89,95.23,6715.0
2018-04-30 10:30:00,95.04,95.13,94.78,94.78,11400.0,95.04,95.13,94.78,94.78,11400.0
2018-04-30 10:40:00,94.77,95.08,94.77,94.99,5090.0,94.77,95.08,94.77,94.99,5090.0
2018-04-30 10:50:00,95.08,95.08,94.81,94.84,4757.0,95.08,95.08,94.81,94.84,4757.0
2018-04-30 11:00:00,94.88,95.28,94.88,95.18,9277.0,94.88,95.28,94.88,95.18,9277.0
2018-04-30 11:10:00,95.19,95.33,94.95,94.98,5232.0,95.19,95.33,94.95,94.98,5232.0
2018-04-30 11:20:00,94.97,95.17,94.89,95.17,4315.0,94.97,95.17,94.89,95.17,4315.0
2018-04-30 11:30:00,95.17,95.17,94.95,95.04,3471.0,95.17,95.17,94.95,95.04,3471.0
2018-04-30 11:40:00,95.03,95.03,94.68,94.89,6449.0,95.03,95.03,94.68,94.89,6449.0
2018-04-30 11:50:00,94.85,95.1,94.75,95.07,6250.0,94.85,95.1,94.75,95.07,6250.0
2018-04-30 12:00:00,95.04,95.4,94.98,94.98,13045.0,95.04,95.4,94.98,94.98,13045.0
2018-04-30 12:10:00,94.95,94.95,94.68,94.87,6088.0,94.95,94.95,94.68,94.87,6088.0
2018-04-30 12:20:00,94.88,95.17,94.77,95.17,8139.0,94.88,95.17,94.77,95.17,8139.0
2018-04-30 12:30:00,95.15,95.25,94.98,95.15,6428.0,95.15,95.25,94.98,95.15,6428.0
2018-04-30 12:40:00,95.21,95.32,94.95,94.95,4300.0,95.21,95.32,94.95,94.95,4300.0
2018-04-30 12:50:00,94.95,95.15,94.77,95.15,3723.0,94.95,95.15,94.77,95.15,3723.0
2018-04-30 13:00:00,95.18,95.22,94.81,94.86,18672.0,95.18,95.22,94.81,94.86,18672.0
2018-04-30 13:10:00,94.8,94.88,94.43,94.43,12642.0,94.8,94.88,94.43,94.43,12642.0
2018-04-30 13:20:00,94.48,94.69,94.41,94.67,4050.0,94.48,94.69,94.41,94.67,4050.0
2018-04-30 13:30:00,94.74,94.78,94.33,94.33,6374.0,94.74,94.78,94.33,94.33,6374.0
2018-04-30 13:40:00,94.4,94.57,94.4,94.56,6289.0,94.4,94.57,94.4,94.56,6289.0
2018-04-30 13:50:00,94.42,94.72,94.28,94.72,4403.0,94.42,94.72,94.28,94.72,4403.0
2018-04-30 14:00:00,94.63,94.77,94.42,94.45,9786.0,94.63,94.77,94.42,94.45,9786.0
2018-04-30 14:10:00,94.4,94.7,94.29,94.42,9479.0,94.4,94.7,94.29,94.42,9479.0
2018-04-30 14:20:00,94.47,94.8,94.44,94.8,4356.0,94.47,94.8,94.44,94.8,4356.0
2018-04-30 14:30:00,94.76,94.79,94.64,94.76,7285.0,94.76,94.79,94.64,94.76,7285.0
2018-04-30 14:40:00,94.8,95.07,94.75,95.07,6120.0,94.8,95.07,94.75,95.07,6120.0
2018-04-30 14:50:00,95.08,95.22,94.77,94.96,10445.0,95.08,95.22,94.77,94.96,10445.0
2018-04-30 15:00:00,94.95,95.0,94.72,94.92,11382.0,94.95,95.0,94.72,94.92,11382.0
2018-04-30 15:10:00,94.92,95.04,94.84,94.99,6686.0,94.92,95.04,94.84,94.99,6686.0
2018-04-30 15:20:00,95.02,95.02,94.74,94.95,14738.0,95.02,95.02,94.74,94.95,14738.0
2018-04-30 15:30:00,94.99,95.54,94.94,95.5,16289.0,94.99,95.54,94.94,95.5,16289.0
2018-04-30 15:40:00,95.5,95.77,95.39,95.72,24693.0,95.5,95.77,95.39,95.72,24693.0
2018-04-30 15:50:00,95.72,95.76,95.42,95.44,57908.0,95.72,95.76,95.42,95.44,57908.0
2018-05-01 09:30:00,95.15,95.47,94.06,94.11,13683.0,95.15,95.47,94.06,94.11,13683.0
2018-05-01 09:40:00,94.47,94.83,94.19,94.81,7150.0,94.47,94.83,94.19,94.81,7150.0
2018-05-01 09:50:00,94.97,95.87,94.97,95.87,19623.0,94.97,95.87,94.97,95.87,19623.0
2018-05-01 10:00:00,95.68,95.82,95.05,95.28,6525.0,95.68,95.82,95.05,95.28,6525.0
2018-05-01 10:10:00,95.19,95.93,95.19,95.31,6900.0,95.19,95.93,95.19,95.31,6900.0
2018-05-01 10:20:00,95.26,96.11,95.26,95.74,11928.0,95.26,96.11,95.26,95.74,11928.0
2018-05-01 10:30:00,95.86,95.93,95.45,95.51,5525.0,95.86,95.93,95.45,95.51,5525.0
2018-05-01 10:40:00,95.45,95.81,95.15,95.16,11610.0,95.45,95.81,95.15,95.16,11610.0
2018-05-01 10:50:00,94.98,95.25,94.56,94.56,6828.0,94.98,95.25,94.56,94.56,6828.0
2018-05-01 11:00:00,94.56,94.83,94.22,94.53,14865.0,94.56,94.83,94.22,94.53,14865.0
2018-05-01 11:10:00,94.6,94.66,94.26,94.36,24652.0,94.6,94.66,94.26,94.36,24652.0
2018-05-01 11:20:00,94.22,94.22,93.25,93.43,25827.0,94.22,94.22,93.25,93.43,25827.0
2018-05-01 11:30:00,93.4,94.37,93.25,94.04,12533.0,93.4,94.37,93.25,94.04,12533.0
2018-05-01 11:40:00,94.2,94.23,93.7,93.87,2300.0,94.2,94.23,93.7,93.87,2300.0
2018-05-01 11:50:00,93.86,94.15,93.18,93.19,5361.0,93.86,94.15,93.18,93.19,5361.0
2018-05-01 12:00:00,93.21,93.49,92.82,93.49,11038.0,93.21,93.49,92.82,93.49,11038.0
2018-05-01 12:10:00,93.54,94.17,93.54,94.16,6878.0,93.54,94.17,93.54,94.16,6878.0
2018-05-01 12:20:00,94.14,94.14,93.62,94.03,7594.0,94.14,94.14,93.62,94.03,7594.0
2018-05-01 12:30:00,94.0,94.2,93.89,93.91,9107.0,94.0,94.2,93.89,93.91,9107.0
2018-05-01 12:40:00,93.95,94.37,93.94,94.34,11383.0,93.95,94.37,93.94,94.34,11383.0
2018-05-01 12:50:00,94.47,94.62,93.96,94.03,9505.0,94.47,94.62,93.96,94.03,9505.0
2018-05-01 13:00:00,94.04,94.06,93.82,93.88,3801.0,94.04,94.06,93.82,93.88,3801.0
2018-05-01 13:10:00,93.95,94.03,93.85,93.94,7350.0,93.95,94.03,93.85,93.94,7350.0
2018-05-01 13:20:00,93.93,93.93,93.29,93.44,5619.0,93.93,93.93,93.29,93.44,5619.0
2018-05-01 13:30:00,93.44,93.67,93.42,93.55,6089.0,93.44,93.67,93.42,93.55,6089.0
2018-05-01 13:40:00,93.5,94.06,93.33,94.06,6400.0,93.5,94.06,93.33,94.06,6400.0
2018-05-01 13:50:00,94.06,94.31,93.66,94.05,11098.0,94.06,94.31,93.66,94.05,11098.0
2018-05-01 14:00:00,94.16,94.31,94.07,94.31,11106.0,94.16,94.31,94.07,94.31,11106.0
2018-05-01 14:10:00,94.31,94.83,94.31,94.69,2959.0,94.31,94.83,94.31,94.69,2959.0
2018-05-01 14:20:00,94.79,95.24,94.78,94.84,6498.0,94.79,95.24,94.78,94.84,6498.0
2018-05-01 14:30:00,94.84,94.92,94.27,94.42,16430.0,94.84,94.92,94.27,94.42,16430.0
2018-05-01 14:40:00,94.51,95.43,94.51,95.37,9205.0,94.51,95.43,94.51,95.37,9205.0
2018-05-01 14:50:00,95.38,95.75,95.36,95.58,12083.0,95.38,95.75,95.36,95.58,12083.0
2018-05-01 15:00:00,95.64,95.82,95.37,95.67,9020.0,95.64,95.82,95.37,95.67,9020.0
2018-05-01 15:10:00,95.64,95.73,95.43,95.73,9332.0,95.64,95.73,95.43,95.73,9332.0
2018-05-01 15:20:00,95.77,96.17,95.7,95.7,19150.0,95.77,96.17,95.7,95.7,19150.0
2018-05-01 15:30:00,95.79,95.86,95.65,95.71,13964.0,95.79,95.86,95.65,95.71,13964.0
2018-05-01 15:40:00,95.72,95.97,95.72,95.97,18177.0,95.72,95.97,95.72,95.97,18177.0
2018-05-01 15:50:00,95.99,96.15,95.58,95.65,58485.0,95.99,96.15,95.58,95.65,58485.0
2018-05-02 09:30:00,95.97,95.97,94.45,95.11,9850.0,95.97,95.97,94.45,95.11,9850.0
2018-05-02 09:40:00,94.94,95.53,94.7,95.53,5000.0,94.94,95.53,94.7,95.53,5000.0
2018-05-02 09:50:00,95.6,96.36,95.48,96.0,6475.0,95.6,96.36,95.48,96.0,6475.0
2018-05-02 10:00:00,95.86,96.84,95.71,96.54,10625.0,95.86,96.84,95.71,96.54,10625.0
2018-05-02 10:10:00,96.48,97.42,96.47,96.93,15415.0,96.48,97.42,96.47,96.93,15415.0
2018-05-02 10:20:00,97.06,97.75,97.06,97.18,25224.0,97.06,97.75,97.06,97.18,25224.0
2018-05-02 10:30:00,97.05,97.38,97.04,97.38,6964.0,97.05,97.38,97.04,97.38,6964.0
2018-05-02 10:40:00,97.48,97.86,97.47,97.86,7419.0,97.48,97.86,97.47,97.86,7419.0
2018-05-02 10:50:00,97.7,98.1,97.69,97.99,18193.0,97.7,98.1,97.69,97.99,18193.0
2018-05-02 11:00:00,98.09,98.22,97.88,97.95,13076.0,98.09,98.22,97.88,97.95,13076.0
2018-05-02 11:10:00,98.02,98.45,97.95,98.22,14241.0,98.02,98.45,97.95,98.22,14241.0
2018-05-02 11:20:00,98.26,98.33,98.13,98.26,9732.0,98.26,98.33,98.13,98.26,9732.0
2018-05-02 11:30:00,98.14,98.43,97.91,98.15,7200.0,98.14,98.43,97.91,98.15,7200.0
2018-05-02 11:40:00,98.19,98.29,97.65,97.72,7628.0,98.19,98.29,97.65,97.72,7628.0
2018-05-02 11:50:00,97.87,97.96,97.47,97.47,11406.0,97.87,97.96,97.47,97.47,11406.0
2018-05-02 12:00:00,97.4,97.56,97.29,97.56,7766.0,97.4,97.56,97.29,97.56,7766.0
2018-05-02 12:10:00,97.63,97.66,97.15,97.22,5844.0,97.63,97.66,97.15,97.22,5844.0
2018-05-02 12:20:00,97.2,97.29,97.05,97.05,3813.0,97.2,97.29,97.05,97.05,3813.0
2018-05-02 12:30:00,97.16,97.36,97.12,97.34,3674.0,97.16,97.36,97.12,97.34,3674.0
2018-05-02 12:40:00,97.39,97.6,97.29,97.44,4170.0,97.39,97.6,97.29,97.44,4170.0
2018-05-02 12:50:00,97.45,97.74,97.25,97.51,7220.0,97.45,97.74,97.25,97.51,7220.0
2018-05-02 13:00:00,97.53,97.57,97.26,97.31,5360.0,97.53,97.57,97.26,97.31,5360.0
2018-05-02 13:10:00,97.38,97.71,97.31,97.6,3600.0,97.38,97.71,97.31,97.6,3600.0
2018-05-02 13:20:00,97.69,97.82,97.58,97.75,14734.0,97.69,97.82,97.58,97.75,14734.0
2018-05-02 13:30:00,97.78,98.05,97.41,97.49,9264.0,97.78,98.05,97.41,97.49,9264.0
2018-05-02 13:40:00,97.44,97.63,97.23,97.23,14051.0,97.44,97.63,97.23,97.23,14051.0
2018-05-02 13:50:00,97.18,97.33,97.18,97.32,3714.0,97.18,97.33,97.18,97.32,3714.0
2018-05-02 14:00:00,97.29,97.78,97.24,97.78,13966.0,97.29,97.78,97.24,97.78,13966.0
2018-05-02 14:10:00,97.75,97.96,97.51,97.9,12368.0,97.75,97.96,97.51,97.9,12368.0
2018-05-02 14:20:00,97.88,98.32,97.88,98.27,14752.0,97.88,98.32,97.88,98.27,14752.0
2018-05-02 14:30:00,98.3,98.42,98.19,98.35,12491.0,98.3,98.42,98.19,98.35,12491.0
2018-05-02 14:40:00,98.24,98.43,98.2,98.4,5448.0,98.24,98.43,98.2,98.4,5448.0
2018-05-02 14:50:00,98.43,98.74,98.41,98.52,17279.0,98.43,98.74,98.41,98.52,17279.0
2018-05-02 15:00:00,98.5,98.65,98.38,98.65,10037.0,98.5,98.65,98.38,98.65,10037.0
2018-05-02 15:10:00,98.56,98.68,98.4,98.49,17892.0,98.56,98.68,98.4,98.49,17892.0
2018-05-02 15:20:00,98.52,98.56,98.26,98.49,20024.0,98.52,98.56,98.26,98.49,20024.0
2018-05-02 15:30:00,98.5,98.58,98.36,98.56,43511.0,98.5,98.58,98.36,98.56,43511.0
2018-05-02 15:40:00,98.54,98.61,98.13,98.19,44662.0,98.54,98.61,98.13,98.19,44662.0
2018-05-02 15:50:00,98.1,98.25,97.92,98.25,43204.0,98.1,98.25,97.92,98.25,43204.0
2018-05-03 09:30:00,97.72,98.1,96.64,97.43,13374.0,97.72,98.1,96.64,97.43,13374.0
2018-05-03 09:40:00,97.15,97.18,96.67,96.67,5849.0,97.15,97.18,96.67,96.67,5849.0
2018-05-03 09:50:00,96.95,97.65,96.79,97.65,12072.0,96.95,97.65,96.79,97.65,12072.0
2018-05-03 10:00:00,97.66,97.66,96.79,96.84,12050.0,97.66,97.66,96.79,96.84,12050.0
2018-05-03 10:10:00,97.05,97.08,96.84,96.92,12037.0,97.05,97.08,96.84,96.92,12037.0
2018-05-03 10:20:00,96.96,97.02,96.51,96.57,19064.0,96.96,97.02,96.51,96.57,19064.0
2018-05-03 10:30:00,96.51,96.8,96.44,96.7,13266.0,96.51,96.8,96.44,96.7,13266.0
2018-05-03 10:40:00,96.81,97.15,96.69,97.11,8412.0,96.81,97.15,96.69,97.11,8412.0
2018-05-03 10:50:00,97.04,97.06,95.87,96.18,21990.0,97.04,97.06,95.87,96.18,21990.0
2018-05-03 11:00:00,96.23,96.23,95.03,95.25,27950.0,96.23,96.23,95.03,95.25,27950.0
2018-05-03 11:10:00,95.2,95.86,95.03,95.62,38767.0,95.2,95.86,95.03,95.62,38767.0
2018-05-03 11:20:00,95.76,95.94,95.41,95.41,5651.0,95.76,95.94,95.41,95.41,5651.0
2018-05-03 11:30:00,95.37,95.37,94.91,95.02,19648.0,95.37,95.37,94.91,95.02,19648.0
2018-05-03 11:40:00,95.0,95.57,94.75,95.26,7143.0,95.0,95.57,94.75,95.26,7143.0
2018-05-03 11:50:00,95.23,95.64,95.23,95.3,7457.0,95.23,95.64,95.23,95.3,7457.0
2018-05-03 12:00:00,95.25,95.99,95.25,95.82,6790.0,95.25,95.99,95.25,95.82,6790.0
2018-05-03 12:10:00,96.04,96.04,95.5,95.5,4100.0,96.04,96.04,95.5,95.5,4100.0
2018-05-03 12:20:00,95.59,95.63,95.34,95.38,7434.0,95.59,95.63,95.34,95.38,7434.0
2018-05-03 12:30:00,95.35,96.12,95.33,95.75,6556.0,95.35,96.12,95.33,95.75,6556.0
2018-05-03 12:40:00,95.65,96.12,95.55,96.09,8005.0,95.65,96.12,95.55,96.09,8005.0
2018-05-03 12:50:00,96.23,96.4,95.95,96.33,7415.0,96.23,96.4,95.95,96.33,7415.0
2018-05-03 13:00:00,96.33,96.49,96.14,96.25,12300.0,96.33,96.49,96.14,96.25,12300.0
2018-05-03 13:10:00,96.22,96.63,96.17,96.61,4428.0,96.22,96.63,96.17,96.61,4428.0
2018-05-03 13:20:00,96.73,96.99,96.55,96.87,7200.0,96.73,96.99,96.55,96.87,7200.0
2018-05-03 13:30:00,96.85,97.74,96.85,97.54,11376.0,96.85,97.74,96.85,97.54,11376.0
2018-05-03 13:40:00,97.57,97.61,97.33,97.33,8322.0,97.57,97.61,97.33,97.33,8322.0
2018-05-03 13:50:00,97.32,97.53,97.25,97.29,17373.0,97.32,97.53,97.25,97.29,17373.0
2018-05-03 14:00:00,97.17,97.21,96.84,97.0,12141.0,97.17,97.21,96.84,97.0,12141.0
2018-05-03 14:10:00,97.0,97.11,96.92,97.0,4411.0,97.0,97.11,96.92,97.0,4411.0
2018-05-03 14:20:00,97.03,97.03,96.65,96.67,4762.0,97.03,97.03,96.65,96.67,4762.0
2018-05-03 14:30:00,96.75,96.94,96.54,96.84,8195.0,96.75,96.94,96.54,96.84,8195.0
2018-05-03 14:40:00,96.88,97.02,96.62,96.7,5849.0,96.88,97.02,96.62,96.7,5849.0
2018-05-03 14:50:00,96.64,96.68,96.48,96.55,3850.0,96.64,96.68,96.48,96.55,3850.0
2018-05-03 15:00:00,96.55,96.7,96.46,96.46,4802.0,96.55,96.7,96.46,96.46,4802.0
2018-05-03 15:10:00,96.41,96.78,96.41,96.62,6741.0,96.41,96.78,96.41,96.62,6741.0
2018-05-03 15:20:00,96.66,96.69,96.3,96.62,7376.0,96.66,96.69,96.3,96.62,7376.0
2018-05-03 15:30:00,96.58,96.74,96.35,96.36,8146.0,96.58,96.74,96.35,96.36,8146.0
2018-05-03 15:40:00,96.33,96.33,95.51,95.76,22474.0,96.33,96.33,95.51,95.76,22474.0
2018-05-03 15:50:00,95.69,95.75,95.33,95.54,55166.0,95.69,95.75,95.33,95.54,55166.0
2018-05-04 09:30:00,95.19,95.29,94.75,94.99,8717.0,95.19,95.29,94.75,94.99,8717.0
2018-05-04 09:40:00,95.58,96.44,95.27,96.25,15818.0,95.58,96.44,95.27,96.25,15818.0
2018-05-04 09:50:00,96.37,97.74,96.28,97.36,34023.0,96.37,97.74,96.28,97.36,34023.0
2018-05-04 10:00:00,97.44,98.28,97.08,98.28,42849.0,97.44,98.28,97.08,98.28,42849.0
2018-05-04 10:10:00,98.2,99.34,98.2,98.51,24091.0,98.2,99.34,98.2,98.51,24091.0
2018-05-04 10:20:00,98.56,100.0,98.56,99.74,39268.0,98.56,100.0,98.56,99.74,39268.0
2018-05-04 10:30:00,99.71,100.43,99.62,100.39,24546.0,99.71,100.43,99.62,100.39,24546.0
2018-05-04 10:40:00,100.43,100.52,99.6,100.0,34053.0,100.43,100.52,99.6,100.0,34053.0
2018-05-04 10:50:00,100.0,100.53,99.97,100.32,23701.0,100.0,100.53,99.97,100.32,23701.0
2018-05-04 11:00:00,100.32,100.54,99.49,100.14,19196.0,100.32,100.54,99.49,100.14,19196.0
2018-05-04 11:10:00,100.16,100.5,99.68,99.95,14115.0,100.16,100.5,99.68,99.95,14115.0
2018-05-04 11:20:00,100.06,100.2,99.5,99.68,24012.0,100.06,100.2,99.5,99.68,24012.0
2018-05-04 11:30:00,99.81,99.81,99.15,99.15,22615.0,99.81,99.81,99.15,99.15,22615.0
2018-05-04 11:40:00,99.1,99.61,99.0,99.61,10238.0,99.1,99.61,99.0,99.61,10238.0
2018-05-04 11:50:00,99.69,100.1,99.68,100.04,14621.0,99.69,100.1,99.68,100.04,14621.0
2018-05-04 12:00:00,99.96,100.0,99.65,99.78,10475.0,99.96,100.0,99.65,99.78,10475.0
2018-05-04 12:10:00,99.67,99.82,99.43,99.77,7599.0,99.67,99.82,99.43,99.77,7599.0
2018-05-04 12:20:00,99.75,100.12,99.72,100.06,12415.0,99.75,100.12,99.72,100.06,12415.0
2018-05-04 12:30:00,100.14,100.14,99.49,99.58,13116.0,100.14,100.14,99.49,99.58,13116.0
2018-05-04 12:40:00,99.58,99.68,99.39,99.52,20200.0,99.58,99.68,99.39,99.52,20200.0
2018-05-04 12:50:00,99.46,99.53,99.33,99.41,8974.0,99.46,99.53,99.33,99.41,8974.0
2018-05-04 13:00:00,99.41,99.51,99.27,99.29,11253.0,99.41,99.51,99.27,99.29,11253.0
2018-05-04 13:10:00,99.23,99.66,99.17,99.59,11217.0,99.23,99.66,99.17,99.59,11217.0
2018-05-04 13:20:00,99.53,99.63,99.28,99.28,7549.0,99.53,99.63,99.28,99.28,7549.0
2018-05-04 13:30:00,99.35,99.69,99.29,99.59,6606.0,99.35,99.69,99.29,99.59,6606.0
2018-05-04 13:40:00,99.62,99.95,99.5,99.5,6639.0,99.62,99.95,99.5,99.5,6639.0
2018-05-04 13:50:00,99.59,100.1,99.59,100.1,9903.0,99.59,100.1,99.59,100.1,9903.0
2018-05-04 14:00:00,100.04,100.08,99.72,99.72,9438.0,100.04,100.08,99.72,99.72,9438.0
2018-05-04 14:10:00,99.73,100.25,99.73,100.04,15499.0,99.73,100.25,99.73,100.04,15499.0
2018-05-04 14:20:00,100.1,100.41,100.06,100.23,22673.0,100.1,100.41,100.06,100.23,22673.0
2018-05-04 14:30:00,100.2,100.63,100.02,100.23,15214.0,100.2,100.63,100.02,100.23,15214.0
2018-05-04 14:40:00,100.37,100.43,100.16,100.41,9020.0,100.37,100.43,100.16,100.41,9020.0
2018-05-04 14:50:00,100.45,100.7,99.86,99.89,14858.0,100.45,100.7,99.86,99.89,14858.0
2018-05-04 15:00:00,99.91,100.31,99.91,100.23,15095.0,99.91,100.31,99.91,100.23,15095.0
2018-05-04 15:10:00,100.19,100.49,100.17,100.3,13935.0,100.19,100.49,100.17,100.3,13935.0
2018-05-04 15:20:00,100.26,100.84,100.26,100.78,19802.0,100.26,100.84,100.26,100.78,19802.0
2018-05-04 15:30:00,100.81,101.23,100.66,100.85,32815.0,100.81,101.23,100.66,100.85,32815.0
2018-05-04 15:40:00,100.83,101.21,100.7,100.76,40453.0,100.83,101.21,100.7,100.76,40453.0
2018-05-04 15:50:00,100.76,100.97,100.66,100.89,83315.0,100.76,100.97,100.66,100.89,83315.0
2018-05-07 09:30:00,100.89,101.4,100.7,101.01,16583.0,100.89,101.4,100.7,101.01,16583.0
2018-05-07 09:40:00,100.85,101.01,100.14,100.15,7876.0,100.85,101.01,100.14,100.15,7876.0
2018-05-07 09:50:00,100.25,100.47,99.73,99.82,9708.0,100.25,100.47,99.73,99.82,9708.0
2018-05-07 10:00:00,99.86,99.86,98.83,99.08,12202.0,99.86,99.86,98.83,99.08,12202.0
2018-05-07 10:10:00,99.08,99.18,98.34,98.49,11600.0,99.08,99.18,98.34,98.49,11600.0
2018-05-07 10:20:00,98.39,98.56,98.07,98.56,19193.0,98.39,98.56,98.07,98.56,19193.0
2018-05-07 10:30:00,98.36,98.95,98.31,98.32,12150.0,98.36,98.95,98.31,98.32,12150.0
2018-05-07 10:40:00,98.38,98.93,98.17,98.9,15442.0,98.38,98.93,98.17,98.9,15442.0
2018-05-07 10:50:00,98.84,99.26,98.67,98.69,44090.0,98.84,99.26,98.67,98.69,44090.0
2018-05-07 11:00:00,98.68,98.73,98.06,98.3,12900.0,98.68,98.73,98.06,98.3,12900.0
2018-05-07 11:10:00,98.38,98.71,98.35,98.37,5741.0,98.38,98.71,98.35,98.37,5741.0
2018-05-07 11:20:00,98.37,98.83,98.36,98.69,15872.0,98.37,98.83,98.36,98.69,15872.0
2018-05-07 11:30:00,98.62,98.66,98.08,98.51,14738.0,98.62,98.66,98.08,98.51,14738.0
2018-05-07 11:40:00,98.5,98.87,98.49,98.65,6029.0,98.5,98.87,98.49,98.65,6029.0
2018-05-07 11:50:00,98.56,98.6,98.35,98.36,6566.0,98.56,98.6,98.35,98.36,6566.0
2018-05-07 12:00:00,98.4,98.53,98.06,98.09,7804.0,98.4,98.53,98.06,98.09,7804.0
2018-05-07 12:10:00,98.06,98.1,97.7,97.73,6236.0,98.06,98.1,97.7,97.73,6236.0
2018-05-07 12:20:00,97.73,98.24,97.71,98.14,10433.0,97.73,98.24,97.71,98.14,10433.0
2018-05-07 12:30:00,98.15,98.64,98.12,98.42,16107.0,98.15,98.64,98.12,98.42,16107.0
2018-05-07 12:40:00,98.35,98.41,98.11,98.25,5162.0,98.35,98.41,98.11,98.25,5162.0
2018-05-07 12:50:00,98.25,98.65,98.25,98.62,6017.0,98.25,98.65,98.25,98.62,6017.0
2018-05-07 13:00:00,98.37,98.37,98.11,98.25,3421.0,98.37,98.37,98.11,98.25,3421.0
2018-05-07 13:10:00,98.25,98.5,98.25,98.5,3350.0,98.25,98.5,98.25,98.5,3350.0
2018-05-07 13:20:00,98.61,98.85,98.26,98.44,15123.0,98.61,98.85,98.26,98.44,15123.0
2018-05-07 13:30:00,98.38,98.77,98.38,98.72,5400.0,98.38,98.77,98.38,98.72,5400.0
2018-05-07 13:40:00,98.67,99.13,98.66,98.89,4405.0,98.67,99.13,98.66,98.89,4405.0
2018-05-07 13:50:00,98.88,99.34,98.86,99.15,9475.0,98.88,99.34,98.86,99.15,9475.0
2018-05-07 14:00:00,99.11,99.38,98.9,99.38,8249.0,99.11,99.38,98.9,99.38,8249.0
2018-05-07 14:10:00,99.32,99.62,99.19,99.49,13268.0,99.32,99.62,99.19,99.49,13268.0
2018-05-07 14:20:00,99.47,99.47,99.24,99.32,7429.0,99.47,99.47,99.24,99.32,7429.0
2018-05-07 14:30:00,99.3,99.44,98.85,98.85,11084.0,99.3,99.44,98.85,98.85,11084.0
2018-05-07 14:40:00,98.86,99.07,98.86,99.01,6339.0,98.86,99.07,98.86,99.01,6339.0
2018-05-07 14:50:00,98.93,98.93,98.62,98.64,11656.0,98.93,98.93,98.62,98.64,11656.0
2018-05-07 15:00:00,98.64,99.21,98.64,99.17,10761.0,98.64,99.21,98.64,99.17,10761.0
2018-05-07 15:10:00,99.18,99.2,98.6,98.7,11577.0,99.18,99.2,98.6,98.7,11577.0
2018-05-07 15:20:00,98.72,98.8,98.49,98.8,9800.0,98.72,98.8,98.49,98.8,9800.0
2018-05-07 15:30:00,98.83,99.02,98.82,98.95,12913.0,98.83,99.02,98.82,98.95,12913.0
2018-05-07 15:40:00,98.96,99.13,98.92,99.1,28570.0,98.96,99.13,98.92,99.1,28570.0
2018-05-07 15:50:00,99.05,99.16,98.67,98.9,45177.0,99.05,99.16,98.67,98.9,45177.0
2018-05-08 09:30:00,98.59,99.6,98.54,99.26,10583.0,98.59,99.6,98.54,99.26,10583.0
2018-05-08 09:40:00,99.52,99.95,99.46,99.74,7440.0,99.52,99.95,99.46,99.74,7440.0
2018-05-08 09:50:00,99.62,100.03,98.73,98.92,21382.0,99.62,100.03,98.73,98.92,21382.0
2018-05-08 10:00:00,98.75,99.31,98.74,99.22,9094.0,98.75,99.31,98.74,99.22,9094.0
2018-05-08 10:10:00,99.22,99.22,98.54,98.89,9550.0,99.22,99.22,98.54,98.89,9550.0
2018-05-08 10:20:00,98.8,99.81,98.61,99.67,12143.0,98.8,99.81,98.61,99.67,12143.0
2018-05-08 10:30:00,99.71,99.88,99.44,99.84,8139.0,99.71,99.88,99.44,99.84,8139.0
2018-05-08 10:40:00,99.72,99.89,99.55,99.64,30197.0,99.72,99.89,99.55,99.64,30197.0
2018-05-08 10:50:00,99.62,100.48,99.57,100.32,12975.0,99.62,100.48,99.57,100.32,12975.0
2018-05-08 11:00:00,100.33,100.92,100.33,100.9,21576.0,100.33,100.92,100.33,100.9,21576.0
2018-05-08 11:10:00,100.9,101.31,100.0,100.02,97025.0,100.9,101.31,100.0,100.02,97025.0
2018-05-08 11:20:00,100.05,100.91,100.05,100.91,9202.0,100.05,100.91,100.05,100.91,9202.0
2018-05-08 11:30:00,100.88,101.18,100.78,101.14,13224.0,100.88,101.18,100.78,101.14,13224.0
2018-05-08 11:40:00,101.07,101.75,101.05,101.48,10654.0,101.07,101.75,101.05,101.48,10654.0
2018-05-08 11:50:00,101.2,101.55,101.07,101.25,50969.0,101.2,101.55,101.07,101.25,50969.0
2018-05-08 12:00:00,101.1,101.23,100.49,100.62,8049.0,101.1,101.23,100.49,100.62,8049.0
2018-05-08 12:10:00,100.69,100.83,100.4,100.52,9071.0,100.69,100.83,100.4,100.52,9071.0
2018-05-08 12:20:00,100.51,100.51,100.17,100.25,1900.0,100.51,100.51,100.17,100.25,1900.0
2018-05-08 12:30:00,100.05,100.08,99.66,99.77,5714.0,100.05,100.08,99.66,99.77,5714.0
2018-05-08 12:40:00,99.84,99.84,99.58,99.58,3100.0,99.84,99.84,99.58,99.58,3100.0
2018-05-08 12:50:00,99.63,99.64,99.49,99.56,3056.0,99.63,99.64,99.49,99.56,3056.0
2018-05-08 13:00:00,99.64,100.19,99.64,100.19,4649.0,99.64,100.19,99.64,100.19,4649.0
2018-05-08 13:10:00,100.06,100.1,99.92,99.99,2763.0,100.06,100.1,99.92,99.99,2763.0
2018-05-08 13:20:00,100.07,100.19,99.99,100.05,2550.0,100.07,100.19,99.99,100.05,2550.0
2018-05-08 13:30:00,99.99,100.3,99.99,100.3,3900.0,99.99,100.3,99.99,100.3,3900.0
2018-05-08 13:40:00,100.33,100.38,100.17,100.34,18589.0,100.33,100.38,100.17,100.34,18589.0
2018-05-08 13:50:00,100.31,100.76,100.31,100.41,4301.0,100.31,100.76,100.31,100.41,4301.0
2018-05-08 14:00:00,100.44,100.54,100.33,100.33,3040.0,100.44,100.54,100.33,100.33,3040.0
2018-05-08 14:10:00,100.33,100.45,99.85,100.04,13544.0,100.33,100.45,99.85,100.04,13544.0
2018-05-08 14:20:00,99.9,100.3,99.88,100.13,3001.0,99.9,100.3,99.88,100.13,3001.0
2018-05-08 14:30:00,100.16,100.4,100.08,100.23,4450.0,100.16,100.4,100.08,100.23,4450.0
2018-05-08 14:40:00,100.18,100.44,100.08,100.44,8069.0,100.18,100.44,100.08,100.44,8069.0
2018-05-08 14:50:00,100.49,100.55,100.33,100.43,4940.0,100.49,100.55,100.33,100.43,4940.0
2018-05-08 15:00:00,100.28,100.51,100.28,100.39,3210.0,100.28,100.51,100.28,100.39,3210.0
2018-05-08 15:10:00,100.39,100.55,100.37,100.44,7156.0,100.39,100.55,100.37,100.44,7156.0
2018-05-08 15:20:00,100.48,100.6,100.39,100.55,8335.0,100.48,100.6,100.39,100.55,8335.0
2018-05-08 15:30:00,100.58,100.73,100.56,100.63,8702.0,100.58,100.73,100.56,100.63,8702.0
2018-05-08 15:40:00,100.63,100.88,100.63,100.88,15948.0,100.63,100.88,100.63,100.88,15948.0
2018-05-08 15:50:00,100.9,101.28,100.85,101.25,66455.0,100.9,101.28,100.85,101.25,66455.0
2018-05-09 09:30:00,101.24,102.0,100.95,101.77,14554.0,101.24,102.0,100.95,101.77,14554.0
2018-05-09 09:40:00,102.05,102.12,101.32,101.43,17407.0,102.05,102.12,101.32,101.43,17407.0
2018-05-09 09:50:00,101.56,101.88,101.05,101.14,16566.0,101.56,101.88,101.05,101.14,16566.0
2018-05-09 10:00:00,101.08,101.18,100.29,100.67,12141.0,101.08,101.18,100.29,100.67,12141.0
2018-05-09 10:10:00,100.5,100.73,100.32,100.5,2984.0,100.5,100.73,100.32,100.5,2984.0
2018-05-09 10:20:00,100.44,100.56,100.22,100.22,1528.0,100.44,100.56,100.22,100.22,1528.0
2018-05-09 10:30:00,100.14,100.24,99.61,99.92,8142.0,100.14,100.24,99.61,99.92,8142.0
2018-05-09 10:40:00,99.92,100.13,99.79,99.92,3041.0,99.92,100.13,99.79,99.92,3041.0
2018-05-09 10:50:00,100.04,100.28,99.87,100.17,12980.0,100.04,100.28,99.87,100.17,12980.0
2018-05-09 11:00:00,100.29,100.42,100.0,100.42,8901.0,100.29,100.42,100.0,100.42,8901.0
2018-05-09 11:10:00,100.31,100.78,100.24,100.24,8658.0,100.31,100.78,100.24,100.24,8658.0
2018-05-09 11:20:00,100.49,101.1,100.49,101.02,4206.0,100.49,101.1,100.49,101.02,4206.0
2018-05-09 11:30:00,101.09,101.09,100.58,100.69,3637.0,101.09,101.09,100.58,100.69,3637.0
2018-05-09 11:40:00,100.59,101.01,100.59,100.92,5537.0,100.59,101.01,100.59,100.92,5537.0
2018-05-09 11:50:00,100.97,101.37,100.97,101.2,4882.0,100.97,101.37,100.97,101.2,4882.0
2018-05-09 12:00:00,101.26,101.26,100.97,101.2,1210.0,101.26,101.26,100.97,101.2,1210.0
2018-05-09 12:10:00,101.22,101.46,101.11,101.43,3646.0,101.22,101.46,101.11,101.43,3646.0
2018-05-09 12:20:00,101.44,101.7,101.4,101.68,16507.0,101.44,101.7,101.4,101.68,16507.0
2018-05-09 12:30:00,101.69,102.27,101.69,102.2,10992.0,101.69,102.27,101.69,102.2,10992.0
2018-05-09 12:40:00,102.14,102.23,101.98,102.03,5077.0,102.14,102.23,101.98,102.03,5077.0
2018-05-09 12:50:00,102.06,102.25,102.0,102.09,2000.0,102.06,102.25,102.0,102.09,2000.0
2018-05-09 13:00:00,102.02,102.24,101.89,102.12,8975.0,102.02,102.24,101.89,102.12,8975.0
2018-05-09 13:10:00,102.16,102.17,101.78,102.06,7258.0,102.16,102.17,101.78,102.06,7258.0
2018-05-09 13:20:00,102.02,102.11,101.82,102.03,5512.0,102.02,102.11,101.82,102.03,5512.0
2018-05-09 13:30:00,102.0,102.05,101.64,101.72,3103.0,102.0,102.05,101.64,101.72,3103.0
2018-05-09 13:40:00,101.64,102.14,101.62,102.14,3801.0,101.64,102.14,101.62,102.14,3801.0
2018-05-09 13:50:00,102.07,102.41,101.96,102.41,7009.0,102.07,102.41,101.96,102.41,7009.0
2018-05-09 14:00:00,102.41,102.41,101.84,102.04,2140.0,102.41,102.41,101.84,102.04,2140.0
2018-05-09 14:10:00,102.1,102.24,102.0,102.0,2400.0,102.1,102.24,102.0,102.0,2400.0
2018-05-09 14:20:00,101.97,102.0,101.58,101.68,5513.0,101.97,102.0,101.58,101.68,5513.0
2018-05-09 14:30:00,101.87,101.87,101.37,101.45,3802.0,101.87,101.87,101.37,101.45,3802.0
2018-05-09 14:40:00,101.44,101.75,101.44,101.69,3864.0,101.44,101.75,101.44,101.69,3864.0
2018-05-09 14:50:00,101.63,101.9,101.5,101.9,3060.0,101.63,101.9,101.5,101.9,3060.0
2018-05-09 15:00:00,101.76,101.93,101.74,101.93,4931.0,101.76,101.93,101.74,101.93,4931.0
2018-05-09 15:10:00,101.94,102.06,101.84,102.01,9236.0,101.94,102.06,101.84,102.01,9236.0
2018-05-09 15:20:00,102.05,102.09,101.95,101.98,5986.0,102.05,102.09,101.95,101.98,5986.0
2018-05-09 15:30:00,102.06,102.26,102.02,102.07,8200.0,102.06,102.26,102.02,102.07,8200.0
2018-05-09 15:40:00,102.07,102.12,101.88,102.0,10490.0,102.07,102.12,101.88,102.0,10490.0
2018-05-09 15:50:00,102.05,102.16,101.77,101.8,43584.0,102.05,102.16,101.77,101.8,43584.0
2018-05-10 09:30:00,102.62,103.04,102.11,102.13,18541.0,102.62,103.04,102.11,102.13,18541.0
2018-05-10 09:40:00,102.13,102.28,101.87,102.27,3800.0,102.13,102.28,101.87,102.27,3800.0
2018-05-10 09:50:00,102.06,102.14,101.65,102.01,5285.0,102.06,102.14,101.65,102.01,5285.0
2018-05-10 10:00:00,101.75,102.26,101.49,102.26,4262.0,101.75,102.26,101.49,102.26,4262.0
2018-05-10 10:10:00,102.24,102.24,101.46,101.82,6929.0,102.24,102.24,101.46,101.82,6929.0
2018-05-10 10:20:00,101.68,101.74,101.4,101.61,5678.0,101.68,101.74,101.4,101.61,5678.0
2018-05-10 10:30:00,101.95,102.17,101.56,102.17,4471.0,101.95,102.17,101.56,102.17,4471.0
2018-05-10 10:40:00,101.95,102.05,101.78,101.99,2300.0,101.95,102.05,101.78,101.99,2300.0
2018-05-10 10:50:00,102.12,102.26,102.05,102.21,1650.0,102.12,102.26,102.05,102.21,1650.0
2018-05-10 11:00:00,102.21,102.29,101.94,102.04,5621.0,102.21,102.29,101.94,102.04,5621.0
2018-05-10 11:10:00,102.1,102.36,102.05,102.36,4375.0,102.1,102.36,102.05,102.36,4375.0
2018-05-10 11:20:00,102.3,102.34,102.12,102.34,3600.0,102.3,102.34,102.12,102.34,3600.0
2018-05-10 11:30:00,102.24,102.24,101.86,102.22,5861.0,102.24,102.24,101.86,102.22,5861.0
2018-05-10 11:40:00,102.18,102.4,102.04,102.4,2552.0,102.18,102.4,102.04,102.4,2552.0
2018-05-10 11:50:00,102.31,102.31,101.91,102.19,4256.0,102.31,102.31,101.91,102.19,4256.0
2018-05-10 12:00:00,102.15,102.15,101.92,101.94,3490.0,102.15,102.15,101.92,101.94,3490.0
2018-05-10 12:10:00,102.11,102.14,101.83,102.01,2600.0,102.11,102.14,101.83,102.01,2600.0
2018-05-10 12:20:00,102.07,102.09,101.67,101.82,6513.0,102.07,102.09,101.67,101.82,6513.0
2018-05-10 12:30:00,101.91,101.91,101.67,101.67,4735.0,101.91,101.91,101.67,101.67,4735.0
2018-05-10 12:40:00,101.68,101.72,101.5,101.62,5600.0,101.68,101.72,101.5,101.62,5600.0
2018-05-10 12:50:00,101.69,102.05,101.68,102.02,3793.0,101.69,102.05,101.68,102.02,3793.0
2018-05-10 13:00:00,102.03,102.07,101.8,101.8,1500.0,102.03,102.07,101.8,101.8,1500.0
2018-05-10 13:10:00,101.91,102.08,101.74,102.02,4527.0,101.91,102.08,101.74,102.02,4527.0
2018-05-10 13:20:00,101.85,101.85,101.68,101.72,3600.0,101.85,101.85,101.68,101.72,3600.0
2018-05-10 13:30:00,101.79,101.95,101.5,101.51,7144.0,101.79,101.95,101.5,101.51,7144.0
2018-05-10 13:40:00,101.48,101.66,101.42,101.58,4730.0,101.48,101.66,101.42,101.58,4730.0
2018-05-10 13:50:00,101.58,101.63,101.41,101.44,2100.0,101.58,101.63,101.41,101.44,2100.0
2018-05-10 14:00:00,101.49,101.68,101.3,101.55,5572.0,101.49,101.68,101.3,101.55,5572.0
2018-05-10 14:10:00,101.63,101.93,101.54,101.93,13360.0,101.63,101.93,101.54,101.93,13360.0
2018-05-10 14:20:00,101.95,101.95,101.76,101.84,1585.0,101.95,101.95,101.76,101.84,1585.0
2018-05-10 14:30:00,101.79,101.81,101.55,101.64,4574.0,101.79,101.81,101.55,101.64,4574.0
2018-05-10 14:40:00,101.59,101.69,101.54,101.64,3100.0,101.59,101.69,101.54,101.64,3100.0
2018-05-10 14:50:00,101.62,101.62,101.3,101.44,4508.0,101.62,101.62,101.3,101.44,4508.0
2018-05-10 15:00:00,101.49,101.6,101.2,101.41,8436.0,101.49,101.6,101.2,101.41,8436.0
2018-05-10 15:10:00,101.37,101.44,101.3,101.34,3802.0,101.37,101.44,101.3,101.34,3802.0
2018-05-10 15:20:00,101.4,101.4,100.9,101.15,9990.0,101.4,101.4,100.9,101.15,9990.0
2018-05-10 15:30:00,101.06,101.24,101.06,101.18,5782.0,101.06,101.24,101.06,101.18,5782.0
2018-05-10 15:40:00,101.19,101.32,101.09,101.32,8182.0,101.19,101.32,101.09,101.32,8182.0
2018-05-10 15:50:00,101.41,101.49,101.14,101.24,28281.0,101.41,101.49,101.14,101.24,28281.0
2018-05-11 09:30:00,101.22,101.68,100.87,100.96,4294.0,101.22,101.68,100.87,100.96,4294.0
2018-05-11 09:40:00,101.97,102.2,101.07,101.51,8230.0,101.97,102.2,101.07,101.51,8230.0
2018-05-11 09:50:00,101.25,101.79,101.24,101.79,1700.0,101.25,101.79,101.24,101.79,1700.0
2018-05-11 10:00:00,101.66,101.66,101.02,101.31,4370.0,101.66,101.66,101.02,101.31,4370.0
2018-05-11 10:10:00,101.36,101.79,101.36,101.69,3593.0,101.36,101.79,101.36,101.69,3593.0
2018-05-11 10:20:00,101.76,101.9,101.57,101.87,3510.0,101.76,101.9,101.57,101.87,3510.0
2018-05-11 10:30:00,101.83,101.98,101.28,101.28,6208.0,101.83,101.98,101.28,101.28,6208.0
2018-05-11 10:40:00,101.35,101.43,100.94,101.31,9161.0,101.35,101.43,100.94,101.31,9161.0
2018-05-11 10:50:00,101.14,101.39,101.14,101.38,2320.0,101.14,101.39,101.14,101.38,2320.0
2018-05-11 11:00:00,101.47,101.57,101.36,101.48,1921.0,101.47,101.57,101.36,101.48,1921.0
2018-05-11 11:10:00,101.51,101.78,101.51,101.53,11188.0,101.51,101.78,101.51,101.53,11188.0
2018-05-11 11:20:00,101.53,102.29,101.53,102.18,19078.0,101.53,102.29,101.53,102.18,19078.0
2018-05-11 11:30:00,102.24,102.24,101.94,102.09,2105.0,102.24,102.24,101.94,102.09,2105.0
2018-05-11 11:40:00,102.2,102.24,101.89,102.1,12694.0,102.2,102.24,101.89,102.1,12694.0
2018-05-11 11:50:00,102.12,102.12,101.81,101.96,10977.0,102.12,102.12,101.81,101.96,10977.0
2018-05-11 12:00:00,101.89,102.09,101.84,101.9,10470.0,101.89,102.09,101.84,101.9,10470.0
2018-05-11 12:10:00,101.93,101.94,101.7,101.8,2900.0,101.93,101.94,101.7,101.8,2900.0
2018-05-11 12:20:00,101.63,101.63,101.44,101.44,1601.0,101.63,101.63,101.44,101.44,1601.0
2018-05-11 12:30:00,101.31,101.41,101.0,101.02,5013.0,101.31,101.41,101.0,101.02,5013.0
2018-05-11 12:40:00,101.1,101.44,101.1,101.44,3800.0,101.1,101.44,101.1,101.44,3800.0
2018-05-11 12:50:00,101.34,101.7,101.25,101.65,13028.0,101.34,101.7,101.25,101.65,13028.0
2018-05-11 13:00:00,101.56,101.66,101.36,101.56,8714.0,101.56,101.66,101.36,101.56,8714.0
2018-05-11 13:10:00,101.66,101.66,101.35,101.35,1200.0,101.66,101.66,101.35,101.35,1200.0
2018-05-11 13:20:00,101.27,101.31,100.95,101.13,6870.0,101.27,101.31,100.95,101.13,6870.0
2018-05-11 13:30:00,101.2,101.31,101.17,101.17,1900.0,101.2,101.31,101.17,101.17,1900.0
2018-05-11 13:40:00,101.15,101.39,101.09,101.39,4332.0,101.15,101.39,101.09,101.39,4332.0
2018-05-11 13:50:00,101.4,101.45,101.07,101.07,2830.0,101.4,101.45,101.07,101.07,2830.0
2018-05-11 14:00:00,101.06,101.33,100.9,101.05,4002.0,101.06,101.33,100.9,101.05,4002.0
2018-05-11 14:10:00,101.22,101.28,100.99,101.28,4300.0,101.22,101.28,100.99,101.28,4300.0
2018-05-11 14:20:00,101.32,101.6,101.32,101.58,2400.0,101.32,101.6,101.32,101.58,2400.0
2018-05-11 14:30:00,101.5,101.51,101.22,101.47,4700.0,101.5,101.51,101.22,101.47,4700.0
2018-05-11 14:40:00,101.47,101.69,101.15,101.18,6826.0,101.47,101.69,101.15,101.18,6826.0
2018-05-11 14:50:00,101.26,101.28,100.9,101.19,12795.0,101.26,101.28,100.9,101.19,12795.0
2018-05-11 15:00:00,101.19,101.39,101.19,101.37,4322.0,101.19,101.39,101.19,101.37,4322.0
2018-05-11 15:10:00,101.29,101.55,101.27,101.55,6247.0,101.29,101.55,101.27,101.55,6247.0
2018-05-11 15:20:00,101.52,101.61,101.44,101.44,4663.0,101.52,101.61,101.44,101.44,4663.0
2018-05-11 15:30:00,101.32,101.48,101.29,101.34,5953.0,101.32,101.48,101.29,101.34,5953.0
2018-05-11 15:40:00,101.38,101.5,101.18,101.23,12890.0,101.38,101.5,101.18,101.23,12890.0
2018-05-11 15:50:00,101.24,101.46,101.17,101.27,41636.0,101.24,101.46,101.17,101.27,41636.0
2018-05-14 09:30:00,101.91,102.04,101.57,101.57,2971.0,101.91,102.04,101.57,101.57,2971.0
2018-05-14 09:40:00,101.31,101.68,101.26,101.68,2799.0,101.31,101.68,101.26,101.68,2799.0
2018-05-14 09:50:00,101.72,102.2,101.7,101.95,9060.0,101.72,102.2,101.7,101.95,9060.0
2018-05-14 10:00:00,102.04,102.55,102.03,102.32,1891.0,102.04,102.55,102.03,102.32,1891.0
2018-05-14 10:10:00,102.13,102.63,102.13,102.58,16884.0,102.13,102.63,102.13,102.58,16884.0
2018-05-14 10:20:00,102.51,102.73,102.5,102.6,7600.0,102.51,102.73,102.5,102.6,7600.0
2018-05-14 10:30:00,102.69,102.9,102.67,102.67,4458.0,102.69,102.9,102.67,102.67,4458.0
2018-05-14 10:40:00,102.7,102.7,102.02,102.09,6934.0,102.7,102.7,102.02,102.09,6934.0
2018-05-14 10:50:00,102.21,102.37,101.89,101.9,2596.0,102.21,102.37,101.89,101.9,2596.0
2018-05-14 11:00:00,101.89,101.89,101.47,101.6,29261.0,101.89,101.89,101.47,101.6,29261.0
2018-05-14 11:10:00,101.77,101.82,101.66,101.69,3600.0,101.77,101.82,101.66,101.69,3600.0
2018-05-14 11:20:00,101.82,102.07,101.81,101.99,2000.0,101.82,102.07,101.81,101.99,2000.0
2018-05-14 11:30:00,102.0,102.3,101.9,102.3,1834.0,102.0,102.3,101.9,102.3,1834.0
2018-05-14 11:40:00,102.47,102.6,102.43,102.6,2240.0,102.47,102.6,102.43,102.6,2240.0
2018-05-14 11:50:00,102.62,102.9,102.3,102.89,11904.0,102.62,102.9,102.3,102.89,11904.0
2018-05-14 12:00:00,102.88,102.91,102.58,102.58,1803.0,102.88,102.91,102.58,102.58,1803.0
2018-05-14 12:10:00,102.65,102.68,102.55,102.62,5300.0,102.65,102.68,102.55,102.62,5300.0
2018-05-14 12:20:00,102.58,102.78,102.54,102.68,3857.0,102.58,102.78,102.54,102.68,3857.0
2018-05-14 12:30:00,102.73,102.91,102.64,102.9,10010.0,102.73,102.91,102.64,102.9,10010.0
2018-05-14 12:40:00,102.94,103.02,102.89,102.98,2968.0,102.94,103.02,102.89,102.98,2968.0
2018-05-14 12:50:00,102.95,102.96,102.4,102.4,4536.0,102.95,102.96,102.4,102.4,4536.0
2018-05-14 13:00:00,102.51,102.51,102.43,102.47,900.0,102.51,102.51,102.43,102.47,900.0
2018-05-14 13:10:00,102.52,102.72,102.48,102.6,3251.0,102.52,102.72,102.48,102.6,3251.0
2018-05-14 13:20:00,102.58,102.72,102.58,102.72,200.0,102.58,102.72,102.58,102.72,200.0
2018-05-14 13:30:00,102.73,102.9,102.63,102.8,8448.0,102.73,102.9,102.63,102.8,8448.0
2018-05-14 13:40:00,102.8,102.87,102.68,102.75,1200.0,102.8,102.87,102.68,102.75,1200.0
2018-05-14 13:50:00,102.77,102.81,102.7,102.72,1570.0,102.77,102.81,102.7,102.72,1570.0
2018-05-14 14:00:00,102.56,102.65,102.35,102.42,1700.0,102.56,102.65,102.35,102.42,1700.0
2018-05-14 14:10:00,102.36,102.38,102.25,102.25,1100.0,102.36,102.38,102.25,102.25,1100.0
2018-05-14 14:20:00,102.23,102.39,102.18,102.36,2289.0,102.23,102.39,102.18,102.36,2289.0
2018-05-14 14:30:00,102.28,102.3,101.95,102.28,12734.0,102.28,102.3,101.95,102.28,12734.0
2018-05-14 14:40:00,102.21,102.21,102.01,102.01,1600.0,102.21,102.21,102.01,102.01,1600.0
2018-05-14 14:50:00,102.01,102.24,101.91,102.15,3400.0,102.01,102.24,101.91,102.15,3400.0
2018-05-14 15:00:00,102.16,102.29,102.05,102.13,5685.0,102.16,102.29,102.05,102.13,5685.0
2018-05-14 15:10:00,102.16,102.28,102.14,102.15,7500.0,102.16,102.28,102.14,102.15,7500.0
2018-05-14 15:20:00,102.13,102.29,102.06,102.06,2200.0,102.13,102.29,102.06,102.06,2200.0
2018-05-14 15:30:00,102.16,102.17,102.0,102.13,6416.0,102.16,102.17,102.0,102.13,6416.0
2018-05-14 15:40:00,102.17,102.17,101.82,101.86,7945.0,102.17,102.17,101.82,101.86,7945.0
2018-05-14 15:50:00,101.86,102.14,101.69,101.86,34734.0,101.86,102.14,101.69,101.86,34734.0
2018-05-15 09:30:00,101.3,101.6,100.43,100.5,11501.0,101.3,101.6,100.43,100.5,11501.0
2018-05-15 09:40:00,100.41,100.78,100.18,100.53,5850.0,100.41,100.78,100.18,100.53,5850.0
2018-05-15 09:50:00,100.55,101.03,100.11,100.11,11049.0,100.55,101.03,100.11,100.11,11049.0
2018-05-15 10:00:00,100.11,100.45,99.84,99.84,12971.0,100.11,100.45,99.84,99.84,12971.0
2018-05-15 10:10:00,99.78,100.03,99.18,99.24,15278.0,99.78,100.03,99.18,99.24,15278.0
2018-05-15 10:20:00,99.17,99.19,98.44,98.6,13738.0,99.17,99.19,98.44,98.6,13738.0
2018-05-15 10:30:00,98.72,100.2,98.58,100.11,26672.0,98.72,100.2,98.58,100.11,26672.0
2018-05-15 10:40:00,100.12,100.44,99.93,100.44,6600.0,100.12,100.44,99.93,100.44,6600.0
2018-05-15 10:50:00,100.31,100.42,99.83,100.42,14100.0,100.31,100.42,99.83,100.42,14100.0
2018-05-15 11:00:00,100.45,101.29,100.39,101.12,14690.0,100.45,101.29,100.39,101.12,14690.0
2018-05-15 11:10:00,101.02,101.2,100.12,100.28,5864.0,101.02,101.2,100.12,100.28,5864.0
2018-05-15 11:20:00,100.28,100.61,100.15,100.35,5306.0,100.28,100.61,100.15,100.35,5306.0
2018-05-15 11:30:00,100.34,100.42,99.94,99.98,5472.0,100.34,100.42,99.94,99.98,5472.0
2018-05-15 11:40:00,99.99,100.31,99.84,100.06,3603.0,99.99,100.31,99.84,100.06,3603.0
2018-05-15 11:50:00,100.21,100.6,99.96,100.4,4946.0,100.21,100.6,99.96,100.4,4946.0
2018-05-15 12:00:00,100.48,100.76,99.95,100.44,28169.0,100.48,100.76,99.95,100.44,28169.0
2018-05-15 12:10:00,100.44,100.98,100.44,100.98,3500.0,100.44,100.98,100.44,100.98,3500.0
2018-05-15 12:20:00,100.98,101.03,100.58,100.8,8450.0,100.98,101.03,100.58,100.8,8450.0
2018-05-15 12:30:00,100.71,100.72,100.33,100.51,2200.0,100.71,100.72,100.33,100.51,2200.0
2018-05-15 12:40:00,100.55,100.61,100.36,100.36,1700.0,100.55,100.61,100.36,100.36,1700.0
2018-05-15 12:50:00,100.1,100.27,100.02,100.27,1775.0,100.1,100.27,100.02,100.27,1775.0
2018-05-15 13:00:00,100.15,100.28,100.1,100.19,3500.0,100.15,100.28,100.1,100.19,3500.0
2018-05-15 13:10:00,100.29,100.85,100.25,100.76,11109.0,100.29,100.85,100.25,100.76,11109.0
2018-05-15 13:20:00,100.68,100.71,100.5,100.5,2200.0,100.68,100.71,100.5,100.5,2200.0
2018-05-15 13:30:00,100.38,100.78,100.38,100.71,2247.0,100.38,100.78,100.38,100.71,2247.0
2018-05-15 13:40:00,100.62,101.13,100.62,101.13,5694.0,100.62,101.13,100.62,101.13,5694.0
2018-05-15 13:50:00,101.05,101.05,100.88,100.89,3800.0,101.05,101.05,100.88,100.89,3800.0
2018-05-15 14:00:00,100.81,101.1,100.73,100.98,3200.0,100.81,101.1,100.73,100.98,3200.0
2018-05-15 14:10:00,101.07,101.07,100.91,100.91,4425.0,101.07,101.07,100.91,100.91,4425.0
2018-05-15 14:20:00,100.92,100.92,100.61,100.74,2700.0,100.92,100.92,100.61,100.74,2700.0
2018-05-15 14:30:00,100.88,101.07,100.67,100.67,4501.0,100.88,101.07,100.67,100.67,4501.0
2018-05-15 14:40:00,100.68,100.68,100.29,100.29,1927.0,100.68,100.68,100.29,100.29,1927.0
2018-05-15 14:50:00,100.34,100.56,100.34,100.39,3500.0,100.34,100.56,100.34,100.39,3500.0
2018-05-15 15:00:00,100.46,100.6,100.4,100.42,4288.0,100.46,100.6,100.4,100.42,4288.0
2018-05-15 15:10:00,100.42,100.63,100.3,100.59,7782.0,100.42,100.63,100.3,100.59,7782.0
2018-05-15 15:20:00,100.64,100.67,100.15,100.15,12021.0,100.64,100.67,100.15,100.15,12021.0
2018-05-15 15:30:00,100.12,100.53,100.12,100.28,10313.0,100.12,100.53,100.12,100.28,10313.0
2018-05-15 15:40:00,100.32,100.52,100.25,100.37,17894.0,100.32,100.52,100.25,100.37,17894.0
2018-05-15 15:50:00,100.42,100.45,100.06,100.28,48864.0,100.42,100.45,100.06,100.28,48864.0
2018-05-16 09:30:00,100.86,103.36,100.86,103.22,29512.0,100.86,103.36,100.86,103.22,29512.0
2018-05-16 09:40:00,103.23,104.42,103.16,104.42,26481.0,103.23,104.42,103.16,104.42,26481.0
2018-05-16 09:50:00,104.41,104.41,103.65,103.8,32300.0,104.41,104.41,103.65,103.8,32300.0
2018-05-16 10:00:00,103.65,103.65,103.04,103.44,17281.0,103.65,103.65,103.04,103.44,17281.0
2018-05-16 10:10:00,103.44,103.63,102.17,102.48,23475.0,103.44,103.63,102.17,102.48,23475.0
2018-05-16 10:20:00,102.64,103.29,102.53,103.02,31121.0,102.64,103.29,102.53,103.02,31121.0
2018-05-16 10:30:00,102.95,103.19,102.73,102.87,16125.0,102.95,103.19,102.73,102.87,16125.0
2018-05-16 10:40:00,102.82,103.53,102.82,103.48,39959.0,102.82,103.53,102.82,103.48,39959.0
2018-05-16 10:50:00,103.53,104.1,103.47,103.94,16031.0,103.53,104.1,103.47,103.94,16031.0
2018-05-16 11:00:00,103.84,104.12,103.45,103.45,13782.0,103.84,104.12,103.45,103.45,13782.0
2018-05-16 11:10:00,103.51,103.61,103.23,103.26,8347.0,103.51,103.61,103.23,103.26,8347.0
2018-05-16 11:20:00,103.22,103.22,102.25,102.35,7595.0,103.22,103.22,102.25,102.35,7595.0
2018-05-16 11:30:00,102.34,102.34,101.63,101.83,11166.0,102.34,102.34,101.63,101.83,11166.0
2018-05-16 11:40:00,101.85,101.9,101.51,101.9,9069.0,101.85,101.9,101.51,101.9,9069.0
2018-05-16 11:50:00,102.02,102.02,101.72,101.79,4940.0,102.02,102.02,101.72,101.79,4940.0
2018-05-16 12:00:00,101.73,102.0,101.73,101.95,6871.0,101.73,102.0,101.73,101.95,6871.0
2018-05-16 12:10:00,101.87,102.07,101.79,101.79,2860.0,101.87,102.07,101.79,101.79,2860.0
2018-05-16 12:20:00,101.79,101.87,101.63,101.7,6000.0,101.79,101.87,101.63,101.7,6000.0
2018-05-16 12:30:00,101.52,101.87,101.46,101.76,6147.0,101.52,101.87,101.46,101.76,6147.0
2018-05-16 12:40:00,101.79,101.79,101.54,101.62,3330.0,101.79,101.79,101.54,101.62,3330.0
2018-05-16 12:50:00,101.63,101.82,101.56,101.82,5800.0,101.63,101.82,101.56,101.82,5800.0
2018-05-16 13:00:00,101.79,101.86,101.62,101.62,3802.0,101.79,101.86,101.62,101.62,3802.0
2018-05-16 13:10:00,101.59,101.77,101.36,101.43,12802.0,101.59,101.77,101.36,101.43,12802.0
2018-05-16 13:20:00,101.5,101.67,101.25,101.3,7526.0,101.5,101.67,101.25,101.3,7526.0
2018-05-16 13:30:00,101.32,102.06,101.31,101.9,7161.0,101.32,102.06,101.31,101.9,7161.0
2018-05-16 13:40:00,101.81,101.82,101.7,101.73,23400.0,101.81,101.82,101.7,101.73,23400.0
2018-05-16 13:50:00,101.86,102.11,101.66,102.05,13973.0,101.86,102.11,101.66,102.05,13973.0
2018-05-16 14:00:00,102.13,102.13,101.93,101.98,2449.0,102.13,102.13,101.93,101.98,2449.0
2018-05-16 14:10:00,101.97,102.0,101.72,101.72,5000.0,101.97,102.0,101.72,101.72,5000.0
2018-05-16 14:20:00,101.55,101.65,101.14,101.22,8606.0,101.55,101.65,101.14,101.22,8606.0
2018-05-16 14:30:00,101.31,101.46,101.24,101.44,7403.0,101.31,101.46,101.24,101.44,7403.0
2018-05-16 14:40:00,101.48,101.99,101.41,101.88,13525.0,101.48,101.99,101.41,101.88,13525.0
2018-05-16 14:50:00,101.91,101.91,101.74,101.81,3457.0,101.91,101.91,101.74,101.81,3457.0
2018-05-16 15:00:00,101.72,101.81,101.59,101.81,5429.0,101.72,101.81,101.59,101.81,5429.0
2018-05-16 15:10:00,101.7,101.81,101.65,101.8,8179.0,101.7,101.81,101.65,101.8,8179.0
2018-05-16 15:20:00,101.88,101.99,101.64,101.75,15467.0,101.88,101.99,101.64,101.75,15467.0
2018-05-16 15:30:00,101.71,101.71,101.41,101.65,15443.0,101.71,101.71,101.41,101.65,15443.0
2018-05-16 15:40:00,101.55,101.9,101.55,101.89,28288.0,101.55,101.9,101.55,101.89,28288.0
2018-05-16 15:50:00,101.87,102.12,101.84,102.03,50330.0,101.87,102.12,101.84,102.03,50330.0
2018-05-17 09:30:00,102.17,102.42,101.82,102.0,6339.0,102.17,102.42,101.82,102.0,6339.0
2018-05-17 09:40:00,101.93,102.0,101.37,102.0,6300.0,101.93,102.0,101.37,102.0,6300.0
2018-05-17 09:50:00,102.08,102.21,101.86,102.2,39200.0,102.08,102.21,101.86,102.2,39200.0
2018-05-17 10:00:00,102.18,102.27,101.25,101.9,44059.0,102.18,102.27,101.25,101.9,44059.0
2018-05-17 10:10:00,101.89,102.73,101.89,102.73,6153.0,101.89,102.73,101.89,102.73,6153.0
2018-05-17 10:20:00,102.74,103.02,102.65,102.65,3247.0,102.74,103.02,102.65,102.65,3247.0
2018-05-17 10:30:00,102.47,102.88,102.43,102.67,5685.0,102.47,102.88,102.43,102.67,5685.0
2018-05-17 10:40:00,102.77,103.08,102.71,103.07,2156.0,102.77,103.08,102.71,103.07,2156.0
2018-05-17 10:50:00,103.1,103.16,102.73,102.88,5600.0,103.1,103.16,102.73,102.88,5600.0
2018-05-17 11:00:00,102.98,102.98,102.52,102.52,2894.0,102.98,102.98,102.52,102.52,2894.0
2018-05-17 11:10:00,102.61,102.98,102.54,102.89,4756.0,102.61,102.98,102.54,102.89,4756.0
2018-05-17 11:20:00,102.77,103.05,102.76,102.93,3800.0,102.77,103.05,102.76,102.93,3800.0
2018-05-17 11:30:00,102.93,102.93,102.41,102.52,6990.0,102.93,102.93,102.41,102.52,6990.0
2018-05-17 11:40:00,102.59,102.93,102.59,102.77,8849.0,102.59,102.93,102.59,102.77,8849.0
2018-05-17 11:50:00,102.83,103.39,102.83,103.23,12300.0,102.83,103.39,102.83,103.23,12300.0
2018-05-17 12:00:00,103.17,103.22,102.66,102.89,6853.0,103.17,103.22,102.66,102.89,6853.0
2018-05-17 12:10:00,102.95,103.37,102.95,103.37,15199.0,102.95,103.37,102.95,103.37,15199.0
2018-05-17 12:20:00,103.2,103.34,102.82,102.83,3600.0,103.2,103.34,102.82,102.83,3600.0
2018-05-17 12:30:00,102.82,102.94,102.82,102.86,4432.0,102.82,102.94,102.82,102.86,4432.0
2018-05-17 12:40:00,102.82,102.82,102.24,102.47,5645.0,102.82,102.82,102.24,102.47,5645.0
2018-05-17 12:50:00,102.56,102.64,102.38,102.62,3848.0,102.56,102.64,102.38,102.62,3848.0
2018-05-17 13:00:00,102.62,102.92,102.61,102.88,2206.0,102.62,102.92,102.61,102.88,2206.0
2018-05-17 13:10:00,103.02,103.02,102.84,102.88,2728.0,103.02,103.02,102.84,102.88,2728.0
2018-05-17 13:20:00,102.81,103.27,102.81,103.27,5733.0,102.81,103.27,102.81,103.27,5733.0
2018-05-17 13:30:00,103.15,103.25,103.09,103.1,1000.0,103.15,103.25,103.09,103.1,1000.0
2018-05-17 13:40:00,103.14,103.22,102.4,102.65,17060.0,103.14,103.22,102.4,102.65,17060.0
2018-05-17 13:50:00,102.72,102.82,102.22,102.45,34730.0,102.72,102.82,102.22,102.45,34730.0
2018-05-17 14:00:00,102.52,102.73,102.42,102.52,30960.0,102.52,102.73,102.42,102.52,30960.0
2018-05-17 14:10:00,102.55,102.66,102.45,102.58,33800.0,102.55,102.66,102.45,102.58,33800.0
2018-05-17 14:20:00,102.66,102.87,102.64,102.71,7956.0,102.66,102.87,102.64,102.71,7956.0
2018-05-17 14:30:00,102.71,102.78,102.56,102.62,8779.0,102.71,102.78,102.56,102.62,8779.0
2018-05-17 14:40:00,102.68,102.72,102.38,102.38,9943.0,102.68,102.72,102.38,102.38,9943.0
2018-05-17 14:50:00,102.24,102.28,101.84,101.88,4890.0,102.24,102.28,101.84,101.88,4890.0
2018-05-17 15:00:00,101.93,102.07,101.68,101.78,10744.0,101.93,102.07,101.68,101.78,10744.0
2018-05-17 15:10:00,101.81,101.81,101.26,101.5,10347.0,101.81,101.81,101.26,101.5,10347.0
2018-05-17 15:20:00,101.54,101.66,101.32,101.32,13302.0,101.54,101.66,101.32,101.32,13302.0
2018-05-17 15:30:00,101.32,101.61,101.2,101.43,12512.0,101.32,101.61,101.2,101.43,12512.0
2018-05-17 15:40:00,101.43,101.62,101.33,101.5,11519.0,101.43,101.62,101.33,101.5,11519.0
2018-05-17 15:50:00,101.56,102.01,101.43,102.0,66128.0,101.56,102.01,101.43,102.0,66128.0
2018-05-18 09:30:00,101.61,101.77,101.38,101.39,9743.0,101.61,101.77,101.38,101.39,9743.0
2018-05-18 09:40:00,102.0,102.11,101.82,102.01,2305.0,102.0,102.11,101.82,102.01,2305.0
2018-05-18 09:50:00,102.2,102.54,102.03,102.26,8521.0,102.2,102.54,102.03,102.26,8521.0
2018-05-18 10:00:00,102.25,102.54,102.21,102.42,5730.0,102.25,102.54,102.21,102.42,5730.0
2018-05-18 10:10:00,102.47,102.62,102.27,102.54,9608.0,102.47,102.62,102.27,102.54,9608.0
2018-05-18 10:20:00,102.62,103.02,102.62,102.87,10432.0,102.62,103.02,102.62,102.87,10432.0
2018-05-18 10:30:00,102.88,102.98,102.34,102.36,7648.0,102.88,102.98,102.34,102.36,7648.0
2018-05-18 10:40:00,102.51,102.65,102.4,102.55,8618.0,102.51,102.65,102.4,102.55,8618.0
2018-05-18 10:50:00,102.55,102.63,102.41,102.55,14099.0,102.55,102.63,102.41,102.55,14099.0
2018-05-18 11:00:00,102.47,102.47,102.01,102.03,13124.0,102.47,102.47,102.01,102.03,13124.0
2018-05-18 11:10:00,102.07,102.24,101.86,102.2,10454.0,102.07,102.24,101.86,102.2,10454.0
2018-05-18 11:20:00,102.08,102.17,102.0,102.06,3656.0,102.08,102.17,102.0,102.06,3656.0
2018-05-18 11:30:00,102.16,102.32,102.12,102.25,3100.0,102.16,102.32,102.12,102.25,3100.0
2018-05-18 11:40:00,102.25,102.27,102.12,102.25,2900.0,102.25,102.27,102.12,102.25,2900.0
2018-05-18 11:50:00,102.11,102.11,101.93,102.01,3550.0,102.11,102.11,101.93,102.01,3550.0
2018-05-18 12:00:00,102.07,102.07,101.93,101.96,2600.0,102.07,102.07,101.93,101.96,2600.0
2018-05-18 12:10:00,101.94,102.14,101.93,102.14,4200.0,101.94,102.14,101.93,102.14,4200.0
2018-05-18 12:20:00,102.2,102.33,102.18,102.2,1900.0,102.2,102.33,102.18,102.2,1900.0
2018-05-18 12:30:00,102.2,102.28,102.14,102.2,7099.0,102.2,102.28,102.14,102.2,7099.0
2018-05-18 12:40:00,102.25,102.39,102.23,102.39,1369.0,102.25,102.39,102.23,102.39,1369.0
2018-05-18 12:50:00,102.4,102.72,102.38,102.67,5701.0,102.4,102.72,102.38,102.67,5701.0
2018-05-18 13:00:00,102.68,102.9,102.61,102.77,7926.0,102.68,102.9,102.61,102.77,7926.0
2018-05-18 13:10:00,102.75,102.85,102.59,102.59,5299.0,102.75,102.85,102.59,102.59,5299.0
2018-05-18 13:20:00,102.71,102.77,102.59,102.64,3294.0,102.71,102.77,102.59,102.64,3294.0
2018-05-18 13:30:00,102.59,102.67,102.35,102.35,2300.0,102.59,102.67,102.35,102.35,2300.0
2018-05-18 13:40:00,102.47,102.56,102.39,102.56,2093.0,102.47,102.56,102.39,102.56,2093.0
2018-05-18 13:50:00,102.5,102.56,102.42,102.42,5781.0,102.5,102.56,102.42,102.42,5781.0
2018-05-18 14:00:00,102.49,102.49,102.18,102.26,10204.0,102.49,102.49,102.18,102.26,10204.0
2018-05-18 14:10:00,102.27,102.53,102.23,102.53,5600.0,102.27,102.53,102.23,102.53,5600.0
2018-05-18 14:20:00,102.44,102.68,102.44,102.55,2800.0,102.44,102.68,102.44,102.55,2800.0
2018-05-18 14:30:00,102.48,102.6,102.43,102.59,3668.0,102.48,102.6,102.43,102.59,3668.0
2018-05-18 14:40:00,102.52,102.52,102.34,102.34,4778.0,102.52,102.52,102.34,102.34,4778.0
2018-05-18 14:50:00,102.42,102.46,102.34,102.43,4189.0,102.42,102.46,102.34,102.43,4189.0
2018-05-18 15:00:00,102.34,102.45,102.34,102.43,3600.0,102.34,102.45,102.34,102.43,3600.0
2018-05-18 15:10:00,102.38,102.49,102.33,102.33,4024.0,102.38,102.49,102.33,102.33,4024.0
2018-05-18 15:20:00,102.32,102.38,102.27,102.34,12502.0,102.32,102.38,102.27,102.34,12502.0
2018-05-18 15:30:00,102.35,102.35,102.17,102.21,10357.0,102.35,102.35,102.17,102.21,10357.0
2018-05-18 15:40:00,102.16,102.23,102.09,102.16,12949.0,102.16,102.23,102.09,102.16,12949.0
2018-05-18 15:50:00,102.13,102.2,101.62,101.72,52168.0,102.13,102.2,101.62,101.72,52168.0
2018-05-21 09:30:00,102.41,103.67,102.41,103.03,8682.0,102.41,103.67,102.41,103.03,8682.0
2018-05-21 09:40:00,103.38,104.09,103.01,103.99,8663.0,103.38,104.09,103.01,103.99,8663.0
2018-05-21 09:50:00,104.1,104.1,103.74,103.74,17700.0,104.1,104.1,103.74,103.74,17700.0
2018-05-21 10:00:00,103.76,104.04,103.74,103.77,9400.0,103.76,104.04,103.74,103.77,9400.0
2018-05-21 10:10:00,103.84,104.37,103.84,104.22,16906.0,103.84,104.37,103.84,104.22,16906.0
2018-05-21 10:20:00,104.29,104.29,103.93,103.94,3700.0,104.29,104.29,103.93,103.94,3700.0
2018-05-21 10:30:00,103.91,104.94,103.91,104.83,22285.0,103.91,104.94,103.91,104.83,22285.0
2018-05-21 10:40:00,104.78,105.6,104.77,105.25,44206.0,104.78,105.6,104.77,105.25,44206.0
2018-05-21 10:50:00,105.34,105.34,104.87,104.94,12508.0,105.34,105.34,104.87,104.94,12508.0
2018-05-21 11:00:00,104.87,105.16,104.55,105.06,39179.0,104.87,105.16,104.55,105.06,39179.0
2018-05-21 11:10:00,105.0,105.14,104.41,104.41,27564.0,105.0,105.14,104.41,104.41,27564.0
2018-05-21 11:20:00,104.41,104.82,104.29,104.65,33165.0,104.41,104.82,104.29,104.65,33165.0
2018-05-21 11:30:00,104.66,105.06,104.63,104.97,14660.0,104.66,105.06,104.63,104.97,14660.0
2018-05-21 11:40:00,105.01,105.23,104.82,104.88,21477.0,105.01,105.23,104.82,104.88,21477.0
2018-05-21 11:50:00,104.9,104.93,104.75,104.89,8589.0,104.9,104.93,104.75,104.89,8589.0
2018-05-21 12:00:00,104.92,104.93,104.6,104.88,35139.0,104.92,104.93,104.6,104.88,35139.0
2018-05-21 12:10:00,104.82,105.0,104.76,104.92,39952.0,104.82,105.0,104.76,104.92,39952.0
2018-05-21 12:20:00,104.86,105.06,104.86,104.9,19787.0,104.86,105.06,104.86,104.9,19787.0
2018-05-21 12:30:00,104.94,105.02,104.78,104.91,7463.0,104.94,105.02,104.78,104.91,7463.0
2018-05-21 12:40:00,104.82,104.87,104.69,104.75,4900.0,104.82,104.87,104.69,104.75,4900.0
2018-05-21 12:50:00,104.68,104.85,104.6,104.6,26858.0,104.68,104.85,104.6,104.6,26858.0
2018-05-21 13:00:00,104.63,104.73,104.51,104.6,4848.0,104.63,104.73,104.51,104.6,4848.0
2018-05-21 13:10:00,104.51,104.59,104.21,104.59,9312.0,104.51,104.59,104.21,104.59,9312.0
2018-05-21 13:20:00,104.57,104.59,104.24,104.34,3437.0,104.57,104.59,104.24,104.34,3437.0
2018-05-21 13:30:00,104.32,104.33,104.24,104.26,3100.0,104.32,104.33,104.24,104.26,3100.0
2018-05-21 13:40:00,104.22,104.4,103.9,104.2,10460.0,104.22,104.4,103.9,104.2,10460.0
2018-05-21 13:50:00,104.2,104.4,104.11,104.3,13187.0,104.2,104.4,104.11,104.3,13187.0
2018-05-21 14:00:00,104.23,104.25,104.12,104.14,4050.0,104.23,104.25,104.12,104.14,4050.0
2018-05-21 14:10:00,104.12,104.12,103.8,103.8,5131.0,104.12,104.12,103.8,103.8,5131.0
2018-05-21 14:20:00,103.83,104.17,103.83,103.86,4729.0,103.83,104.17,103.83,103.86,4729.0
2018-05-21 14:30:00,103.86,104.04,103.8,103.9,3750.0,103.86,104.04,103.8,103.9,3750.0
2018-05-21 14:40:00,103.93,104.0,103.82,103.92,4400.0,103.93,104.0,103.82,103.92,4400.0
2018-05-21 14:50:00,103.86,104.05,103.81,104.01,4995.0,103.86,104.05,103.81,104.01,4995.0
2018-05-21 15:00:00,104.02,104.1,103.7,103.87,12948.0,104.02,104.1,103.7,103.87,12948.0
2018-05-21 15:10:00,103.8,103.8,103.55,103.55,5099.0,103.8,103.8,103.55,103.55,5099.0
2018-05-21 15:20:00,103.55,103.62,103.46,103.55,8034.0,103.55,103.62,103.46,103.55,8034.0
2018-05-21 15:30:00,103.45,103.62,103.29,103.48,17772.0,103.45,103.62,103.29,103.48,17772.0
2018-05-21 15:40:00,103.47,103.58,103.35,103.56,15589.0,103.47,103.58,103.35,103.56,15589.0
2018-05-21 15:50:00,103.61,103.9,103.53,103.72,43441.0,103.61,103.9,103.53,103.72,43441.0
2018-05-22 09:30:00,104.08,104.62,104.08,104.4,5534.0,104.08,104.62,104.08,104.4,5534.0
2018-05-22 09:40:00,103.76,103.77,103.01,103.04,4698.0,103.76,103.77,103.01,103.04,4698.0
2018-05-22 09:50:00,102.88,102.95,102.53,102.95,2651.0,102.88,102.95,102.53,102.95,2651.0
2018-05-22 10:00:00,103.03,103.3,102.79,102.93,6795.0,103.03,103.3,102.79,102.93,6795.0
2018-05-22 10:10:00,103.01,103.41,102.59,102.59,5771.0,103.01,103.41,102.59,102.59,5771.0
2018-05-22 10:20:00,102.62,102.63,101.97,101.97,12712.0,102.62,102.63,101.97,101.97,12712.0
2018-05-22 10:30:00,102.02,102.02,101.64,101.84,7402.0,102.02,102.02,101.64,101.84,7402.0
2018-05-22 10:40:00,101.89,102.1,101.2,101.34,8611.0,101.89,102.1,101.2,101.34,8611.0
2018-05-22 10:50:00,101.43,101.5,100.87,101.22,10612.0,101.43,101.5,100.87,101.22,10612.0
2018-05-22 11:00:00,101.25,101.34,101.04,101.07,6450.0,101.25,101.34,101.04,101.07,6450.0
2018-05-22 11:10:00,100.95,101.33,100.8,101.09,9311.0,100.95,101.33,100.8,101.09,9311.0
2018-05-22 11:20:00,101.22,101.22,101.01,101.08,4760.0,101.22,101.22,101.01,101.08,4760.0
2018-05-22 11:30:00,101.15,101.19,100.6,100.92,8466.0,101.15,101.19,100.6,100.92,8466.0
2018-05-22 11:40:00,100.8,100.89,100.35,100.61,12413.0,100.8,100.89,100.35,100.61,12413.0
2018-05-22 11:50:00,100.61,100.61,100.3,100.45,6100.0,100.61,100.61,100.3,100.45,6100.0
2018-05-22 12:00:00,100.4,100.53,100.33,100.36,3210.0,100.4,100.53,100.33,100.36,3210.0
2018-05-22 12:10:00,100.41,100.41,100.19,100.21,6450.0,100.41,100.41,100.19,100.21,6450.0
2018-05-22 12:20:00,100.14,100.2,99.82,99.87,8101.0,100.14,100.2,99.82,99.87,8101.0
2018-05-22 12:30:00,99.73,100.26,99.66,99.82,10305.0,99.73,100.26,99.66,99.82,10305.0
2018-05-22 12:40:00,99.81,100.11,99.8,100.11,22055.0,99.81,100.11,99.8,100.11,22055.0
2018-05-22 12:50:00,99.98,100.0,99.75,99.93,55960.0,99.98,100.0,99.75,99.93,55960.0
2018-05-22 13:00:00,99.87,99.9,99.5,99.5,8531.0,99.87,99.9,99.5,99.5,8531.0
2018-05-22 13:10:00,99.56,99.79,99.37,99.64,7769.0,99.56,99.79,99.37,99.64,7769.0
2018-05-22 13:20:00,99.56,99.57,99.19,99.36,6000.0,99.56,99.57,99.19,99.36,6000.0
2018-05-22 13:30:00,99.37,99.41,99.2,99.29,6602.0,99.37,99.41,99.2,99.29,6602.0
2018-05-22 13:40:00,99.32,99.47,98.71,98.96,14472.0,99.32,99.47,98.71,98.96,14472.0
2018-05-22 13:50:00,99.03,99.36,98.9,99.12,6372.0,99.03,99.36,98.9,99.12,6372.0
2018-05-22 14:00:00,99.12,99.17,98.94,98.97,8872.0,99.12,99.17,98.94,98.97,8872.0
2018-05-22 14:10:00,99.0,99.2,98.89,98.89,4031.0,99.0,99.2,98.89,98.89,4031.0
2018-05-22 14:20:00,98.93,98.97,98.78,98.85,2800.0,98.93,98.97,98.78,98.85,2800.0
2018-05-22 14:30:00,98.81,98.87,98.66,98.75,4591.0,98.81,98.87,98.66,98.75,4591.0
2018-05-22 14:40:00,98.7,98.72,98.55,98.71,5117.0,98.7,98.72,98.55,98.71,5117.0
2018-05-22 14:50:00,98.71,98.85,98.4,98.4,6900.0,98.71,98.85,98.4,98.4,6900.0
2018-05-22 15:00:00,98.4,98.84,98.34,98.84,12782.0,98.4,98.84,98.34,98.84,12782.0
2018-05-22 15:10:00,98.75,98.89,98.67,98.75,7175.0,98.75,98.89,98.67,98.75,7175.0
2018-05-22 15:20:00,98.8,98.89,98.79,98.81,8806.0,98.8,98.89,98.79,98.81,8806.0
2018-05-22 15:30:00,98.81,98.98,98.64,98.64,27797.0,98.81,98.98,98.64,98.64,27797.0
2018-05-22 15:40:00,98.63,98.66,98.42,98.53,21459.0,98.63,98.66,98.42,98.53,21459.0
2018-05-22 15:50:00,98.53,98.53,98.03,98.33,65629.0,98.53,98.53,98.03,98.33,65629.0
2018-05-23 09:30:00,98.45,99.87,97.67,99.87,10050.0,98.45,99.87,97.67,99.87,10050.0
2018-05-23 09:40:00,100.0,100.76,99.42,100.23,13075.0,100.0,100.76,99.42,100.23,13075.0
2018-05-23 09:50:00,100.37,101.46,100.37,101.44,8846.0,100.37,101.46,100.37,101.44,8846.0
2018-05-23 10:00:00,101.02,101.85,100.95,101.85,14518.0,101.02,101.85,100.95,101.85,14518.0
2018-05-23 10:10:00,101.81,102.58,101.58,102.37,16803.0,101.81,102.58,101.58,102.37,16803.0
2018-05-23 10:20:00,102.36,102.38,101.78,101.9,14548.0,102.36,102.38,101.78,101.9,14548.0
2018-05-23 10:30:00,102.08,102.2,101.55,101.58,12368.0,102.08,102.2,101.55,101.58,12368.0
2018-05-23 10:40:00,101.48,101.57,101.05,101.24,7429.0,101.48,101.57,101.05,101.24,7429.0
2018-05-23 10:50:00,101.15,101.45,100.9,101.45,6151.0,101.15,101.45,100.9,101.45,6151.0
2018-05-23 11:00:00,101.32,101.94,101.31,101.93,8892.0,101.32,101.94,101.31,101.93,8892.0
2018-05-23 11:10:00,101.81,101.93,101.5,101.92,8200.0,101.81,101.93,101.5,101.92,8200.0
2018-05-23 11:20:00,101.93,102.08,101.8,102.01,5357.0,101.93,102.08,101.8,102.01,5357.0
2018-05-23 11:30:00,102.1,102.34,101.85,102.34,10890.0,102.1,102.34,101.85,102.34,10890.0
2018-05-23 11:40:00,102.33,102.66,102.29,102.61,8012.0,102.33,102.66,102.29,102.61,8012.0
2018-05-23 11:50:00,102.64,102.81,102.3,102.46,11969.0,102.64,102.81,102.3,102.46,11969.0
2018-05-23 12:00:00,102.45,102.52,102.31,102.37,3300.0,102.45,102.52,102.31,102.37,3300.0
2018-05-23 12:10:00,102.28,102.28,101.62,101.92,7828.0,102.28,102.28,101.62,101.92,7828.0
2018-05-23 12:20:00,101.93,102.19,101.83,101.87,4317.0,101.93,102.19,101.83,101.87,4317.0
2018-05-23 12:30:00,102.0,102.05,101.72,102.02,4600.0,102.0,102.05,101.72,102.02,4600.0
2018-05-23 12:40:00,102.06,102.27,101.94,102.27,3100.0,102.06,102.27,101.94,102.27,3100.0
2018-05-23 12:50:00,102.0,102.52,101.96,102.25,17821.0,102.0,102.52,101.96,102.25,17821.0
2018-05-23 13:00:00,102.36,102.39,101.91,102.02,27248.0,102.36,102.39,101.91,102.02,27248.0
2018-05-23 13:10:00,101.98,102.13,101.87,102.04,9407.0,101.98,102.13,101.87,102.04,9407.0
2018-05-23 13:20:00,102.06,102.13,101.95,102.04,4104.0,102.06,102.13,101.95,102.04,4104.0
2018-05-23 13:30:00,101.98,102.14,101.78,101.78,5381.0,101.98,102.14,101.78,101.78,5381.0
2018-05-23 13:40:00,101.87,102.0,101.55,101.59,4045.0,101.87,102.0,101.55,101.59,4045.0
2018-05-23 13:50:00,101.5,101.59,101.09,101.52,5010.0,101.5,101.59,101.09,101.52,5010.0
2018-05-23 14:00:00,101.59,101.7,101.3,101.67,2750.0,101.59,101.7,101.3,101.67,2750.0
2018-05-23 14:10:00,101.77,101.9,101.47,101.71,5104.0,101.77,101.9,101.47,101.71,5104.0
2018-05-23 14:20:00,101.7,102.01,101.69,101.81,5006.0,101.7,102.01,101.69,101.81,5006.0
2018-05-23 14:30:00,101.84,101.84,101.4,101.4,8200.0,101.84,101.84,101.4,101.4,8200.0
2018-05-23 14:40:00,101.29,101.56,101.24,101.56,5050.0,101.29,101.56,101.24,101.56,5050.0
2018-05-23 14:50:00,101.52,101.54,101.32,101.47,6518.0,101.52,101.54,101.32,101.47,6518.0
2018-05-23 15:00:00,101.39,101.43,101.28,101.37,4714.0,101.39,101.43,101.28,101.37,4714.0
2018-05-23 15:10:00,101.29,101.52,101.09,101.4,8252.0,101.29,101.52,101.09,101.4,8252.0
2018-05-23 15:20:00,101.5,101.5,100.73,100.82,22039.0,101.5,101.5,100.73,100.82,22039.0
2018-05-23 15:30:00,100.86,101.2,100.82,100.96,14812.0,100.86,101.2,100.82,100.96,14812.0
2018-05-23 15:40:00,101.01,101.14,100.77,100.78,18894.0,101.01,101.14,100.77,100.78,18894.0
2018-05-23 15:50:00,100.8,100.87,100.57,100.64,64789.0,100.8,100.87,100.57,100.64,64789.0
2018-05-24 09:30:00,102.15,102.69,101.8,102.49,15435.0,102.15,102.69,101.8,102.49,15435.0
2018-05-24 09:40:00,102.5,102.99,101.85,102.16,14315.0,102.5,102.99,101.85,102.16,14315.0
2018-05-24 09:50:00,101.98,103.57,101.95,103.57,18766.0,101.98,103.57,101.95,103.57,18766.0
2018-05-24 10:00:00,103.59,104.0,102.77,104.0,17233.0,103.59,104.0,102.77,104.0,17233.0
2018-05-24 10:10:00,104.14,104.83,103.69,103.7,20936.0,104.14,104.83,103.69,103.7,20936.0
2018-05-24 10:20:00,103.61,103.61,102.8,102.91,8350.0,103.61,103.61,102.8,102.91,8350.0
2018-05-24 10:30:00,102.75,103.16,102.26,103.16,16570.0,102.75,103.16,102.26,103.16,16570.0
2018-05-24 10:40:00,103.3,103.57,103.11,103.43,6527.0,103.3,103.57,103.11,103.43,6527.0
2018-05-24 10:50:00,103.5,103.84,103.44,103.66,8710.0,103.5,103.84,103.44,103.66,8710.0
2018-05-24 11:00:00,103.64,104.2,103.55,104.12,8685.0,103.64,104.2,103.55,104.12,8685.0
2018-05-24 11:10:00,104.11,104.76,104.1,104.7,19900.0,104.11,104.76,104.1,104.7,19900.0
2018-05-24 11:20:00,104.71,106.4,104.67,106.36,38355.0,104.71,106.4,104.67,106.36,38355.0
2018-05-24 11:30:00,106.21,106.22,105.22,105.23,31547.0,106.21,106.22,105.22,105.23,31547.0
2018-05-24 11:40:00,105.27,105.33,104.42,104.7,15739.0,105.27,105.33,104.42,104.7,15739.0
2018-05-24 11:50:00,104.72,104.85,104.4,104.85,3700.0,104.72,104.85,104.4,104.85,3700.0
2018-05-24 12:00:00,104.83,105.06,104.25,104.41,5015.0,104.83,105.06,104.25,104.41,5015.0
2018-05-24 12:10:00,104.27,104.27,103.69,103.79,11290.0,104.27,104.27,103.69,103.79,11290.0
2018-05-24 12:20:00,103.69,103.7,103.25,103.51,13825.0,103.69,103.7,103.25,103.51,13825.0
2018-05-24 12:30:00,103.56,103.82,103.5,103.71,7628.0,103.56,103.82,103.5,103.71,7628.0
2018-05-24 12:40:00,103.7,104.46,103.66,104.18,5942.0,103.7,104.46,103.66,104.18,5942.0
2018-05-24 12:50:00,104.17,104.17,103.57,104.02,5798.0,104.17,104.17,103.57,104.02,5798.0
2018-05-24 13:00:00,103.85,104.15,103.59,103.88,9694.0,103.85,104.15,103.59,103.88,9694.0
2018-05-24 13:10:00,103.94,103.94,103.63,103.76,6117.0,103.94,103.94,103.63,103.76,6117.0
2018-05-24 13:20:00,103.75,103.97,103.7,103.88,7832.0,103.75,103.97,103.7,103.88,7832.0
2018-05-24 13:30:00,103.89,104.03,103.84,104.03,6151.0,103.89,104.03,103.84,104.03,6151.0
2018-05-24 13:40:00,104.0,104.07,103.64,103.68,24928.0,104.0,104.07,103.64,103.68,24928.0
2018-05-24 13:50:00,103.75,103.75,103.06,103.16,10530.0,103.75,103.75,103.06,103.16,10530.0
2018-05-24 14:00:00,103.03,103.26,102.94,103.19,4114.0,103.03,103.26,102.94,103.19,4114.0
2018-05-24 14:10:00,103.23,103.4,103.07,103.11,3099.0,103.23,103.4,103.07,103.11,3099.0
2018-05-24 14:20:00,103.04,103.45,103.02,103.34,4000.0,103.04,103.45,103.02,103.34,4000.0
2018-05-24 14:30:00,103.34,103.41,103.14,103.33,7111.0,103.34,103.41,103.14,103.33,7111.0
2018-05-24 14:40:00,103.44,103.44,102.37,102.61,32169.0,103.44,103.44,102.37,102.61,32169.0
2018-05-24 14:50:00,102.59,103.02,102.58,103.01,11227.0,102.59,103.02,102.58,103.01,11227.0
2018-05-24 15:00:00,103.02,103.06,102.33,102.73,8761.0,103.02,103.06,102.33,102.73,8761.0
2018-05-24 15:10:00,102.73,102.87,102.53,102.87,7774.0,102.73,102.87,102.53,102.87,7774.0
2018-05-24 15:20:00,102.93,103.21,102.66,102.94,18832.0,102.93,103.21,102.66,102.94,18832.0
2018-05-24 15:30:00,103.0,103.21,102.8,102.84,24362.0,103.0,103.21,102.8,102.84,24362.0
2018-05-24 15:40:00,102.82,102.82,102.42,102.42,25828.0,102.82,102.82,102.42,102.42,25828.0
2018-05-24 15:50:00,102.42,102.51,101.79,102.28,82150.0,102.42,102.51,101.79,102.28,82150.0
2018-05-25 09:30:00,101.41,102.15,101.08,101.24,7784.0,101.41,102.15,101.08,101.24,7784.0
2018-05-25 09:40:00,101.25,101.37,100.81,101.08,17414.0,101.25,101.37,100.81,101.08,17414.0
2018-05-25 09:50:00,101.04,101.63,100.49,101.59,15741.0,101.04,101.63,100.49,101.59,15741.0
2018-05-25 10:00:00,101.56,102.03,101.44,101.79,3500.0,101.56,102.03,101.44,101.79,3500.0
2018-05-25 10:10:00,102.17,103.2,102.02,103.04,15660.0,102.17,103.2,102.02,103.04,15660.0
2018-05-25 10:20:00,102.98,103.07,102.42,102.9,12170.0,102.98,103.07,102.42,102.9,12170.0
2018-05-25 10:30:00,102.88,103.2,102.88,103.03,14046.0,102.88,103.2,102.88,103.03,14046.0
2018-05-25 10:40:00,102.97,102.99,102.58,102.79,8360.0,102.97,102.99,102.58,102.79,8360.0
2018-05-25 10:50:00,102.79,103.58,102.61,103.58,5265.0,102.79,103.58,102.61,103.58,5265.0
2018-05-25 11:00:00,103.5,103.67,103.01,103.01,8400.0,103.5,103.67,103.01,103.01,8400.0
2018-05-25 11:10:00,103.07,103.3,102.98,103.02,13395.0,103.07,103.3,102.98,103.02,13395.0
2018-05-25 11:20:00,103.03,103.12,102.71,102.72,2129.0,103.03,103.12,102.71,102.72,2129.0
2018-05-25 11:30:00,102.66,103.18,102.62,102.83,7087.0,102.66,103.18,102.62,102.83,7087.0
2018-05-25 11:40:00,103.03,103.18,102.93,103.13,6171.0,103.03,103.18,102.93,103.13,6171.0
2018-05-25 11:50:00,103.13,103.55,102.95,103.32,13679.0,103.13,103.55,102.95,103.32,13679.0
2018-05-25 12:00:00,103.44,103.54,103.26,103.42,4850.0,103.44,103.54,103.26,103.42,4850.0
2018-05-25 12:10:00,103.33,103.33,103.15,103.2,12543.0,103.33,103.33,103.15,103.2,12543.0
2018-05-25 12:20:00,103.25,103.32,103.21,103.29,2410.0,103.25,103.32,103.21,103.29,2410.0
2018-05-25 12:30:00,103.22,103.63,103.2,103.63,3276.0,103.22,103.63,103.2,103.63,3276.0
2018-05-25 12:40:00,103.7,104.28,103.7,104.07,11678.0,103.7,104.28,103.7,104.07,11678.0
2018-05-25 12:50:00,103.98,104.14,103.9,104.03,5100.0,103.98,104.14,103.9,104.03,5100.0
2018-05-25 13:00:00,104.0,104.27,103.94,104.24,11786.0,104.0,104.27,103.94,104.24,11786.0
2018-05-25 13:10:00,104.2,104.21,103.89,103.95,5300.0,104.2,104.21,103.89,103.95,5300.0
2018-05-25 13:20:00,103.98,104.43,103.98,104.23,7442.0,103.98,104.43,103.98,104.23,7442.0
2018-05-25 13:30:00,104.14,104.4,104.09,104.4,9378.0,104.14,104.4,104.09,104.4,9378.0
2018-05-25 13:40:00,104.4,104.4,104.22,104.4,8550.0,104.4,104.4,104.22,104.4,8550.0
2018-05-25 13:50:00,104.4,104.52,104.3,104.44,10080.0,104.4,104.52,104.3,104.44,10080.0
2018-05-25 14:00:00,104.46,104.62,104.22,104.28,6610.0,104.46,104.62,104.22,104.28,6610.0
2018-05-25 14:10:00,104.25,104.28,104.09,104.14,6762.0,104.25,104.28,104.09,104.14,6762.0
2018-05-25 14:20:00,104.19,104.24,104.11,104.15,10229.0,104.19,104.24,104.11,104.15,10229.0
2018-05-25 14:30:00,104.13,104.61,104.12,104.61,10416.0,104.13,104.61,104.12,104.61,10416.0
2018-05-25 14:40:00,104.6,104.89,104.49,104.82,7731.0,104.6,104.89,104.49,104.82,7731.0
2018-05-25 14:50:00,104.91,104.99,104.8,104.83,8914.0,104.91,104.99,104.8,104.83,8914.0
2018-05-25 15:00:00,104.89,104.89,104.55,104.59,18823.0,104.89,104.89,104.55,104.59,18823.0
2018-05-25 15:10:00,104.63,104.9,104.61,104.9,7078.0,104.63,104.9,104.61,104.9,7078.0
2018-05-25 15:20:00,104.8,104.95,104.79,104.91,7746.0,104.8,104.95,104.79,104.91,7746.0
2018-05-25 15:30:00,104.93,104.96,104.41,104.41,14610.0,104.93,104.96,104.41,104.41,14610.0
2018-05-25 15:40:00,104.46,104.46,104.01,104.02,17174.0,104.46,104.46,104.01,104.02,17174.0
2018-05-25 15:50:00,104.08,104.39,104.07,104.26,41995.0,104.08,104.39,104.07,104.26,41995.0
2018-05-29 09:30:00,103.63,103.91,102.86,103.41,9642.0,103.63,103.91,102.86,103.41,9642.0
2018-05-29 09:40:00,103.41,103.99,103.41,103.78,11550.0,103.41,103.99,103.41,103.78,11550.0
2018-05-29 09:50:00,103.79,104.74,103.79,104.42,14409.0,103.79,104.74,103.79,104.42,14409.0
2018-05-29 10:00:00,104.4,104.89,104.17,104.79,19451.0,104.4,104.89,104.17,104.79,19451.0
2018-05-29 10:10:00,104.67,104.77,104.57,104.77,6238.0,104.67,104.77,104.57,104.77,6238.0
2018-05-29 10:20:00,104.83,105.16,104.79,104.97,12441.0,104.83,105.16,104.79,104.97,12441.0
2018-05-29 10:30:00,104.95,105.07,104.81,104.98,15708.0,104.95,105.07,104.81,104.98,15708.0
2018-05-29 10:40:00,105.05,105.2,104.8,105.0,11617.0,105.05,105.2,104.8,105.0,11617.0
2018-05-29 10:50:00,105.0,105.12,104.86,105.01,13630.0,105.0,105.12,104.86,105.01,13630.0
2018-05-29 11:00:00,104.99,106.04,104.95,105.65,29590.0,104.99,106.04,104.95,105.65,29590.0
2018-05-29 11:10:00,105.64,105.65,104.93,105.03,9498.0,105.64,105.65,104.93,105.03,9498.0
2018-05-29 11:20:00,105.16,105.25,104.89,105.01,3466.0,105.16,105.25,104.89,105.01,3466.0
2018-05-29 11:30:00,104.95,105.03,104.77,104.98,10603.0,104.95,105.03,104.77,104.98,10603.0
2018-05-29 11:40:00,104.78,104.96,104.51,104.67,14600.0,104.78,104.96,104.51,104.67,14600.0
2018-05-29 11:50:00,104.51,105.3,104.49,105.29,3700.0,104.51,105.3,104.49,105.29,3700.0
2018-05-29 12:00:00,105.12,105.22,104.66,104.66,10609.0,105.12,105.22,104.66,104.66,10609.0
2018-05-29 12:10:00,104.65,104.66,104.12,104.45,8152.0,104.65,104.66,104.12,104.45,8152.0
2018-05-29 12:20:00,104.64,104.64,104.36,104.42,3000.0,104.64,104.64,104.36,104.42,3000.0
2018-05-29 12:30:00,104.43,104.75,104.43,104.69,6167.0,104.43,104.75,104.43,104.69,6167.0
2018-05-29 12:40:00,104.68,104.75,104.56,104.63,3301.0,104.68,104.75,104.56,104.63,3301.0
2018-05-29 12:50:00,104.74,105.2,104.74,105.2,9837.0,104.74,105.2,104.74,105.2,9837.0
2018-05-29 13:00:00,105.21,105.23,104.88,105.04,2010.0,105.21,105.23,104.88,105.04,2010.0
2018-05-29 13:10:00,105.04,105.04,104.85,104.86,11413.0,105.04,105.04,104.85,104.86,11413.0
2018-05-29 13:20:00,104.89,104.89,104.23,104.39,2158.0,104.89,104.89,104.23,104.39,2158.0
2018-05-29 13:30:00,104.29,104.31,104.0,104.01,8852.0,104.29,104.31,104.0,104.01,8852.0
2018-05-29 13:40:00,104.03,104.17,103.8,103.89,5610.0,104.03,104.17,103.8,103.89,5610.0
2018-05-29 13:50:00,103.96,103.98,103.8,103.98,9200.0,103.96,103.98,103.8,103.98,9200.0
2018-05-29 14:00:00,103.96,104.06,103.82,103.95,5586.0,103.96,104.06,103.82,103.95,5586.0
2018-05-29 14:10:00,104.02,104.35,104.01,104.12,9415.0,104.02,104.35,104.01,104.12,9415.0
2018-05-29 14:20:00,104.12,104.68,103.96,104.68,3400.0,104.12,104.68,103.96,104.68,3400.0
2018-05-29 14:30:00,104.58,104.76,104.33,104.41,5900.0,104.58,104.76,104.33,104.41,5900.0
2018-05-29 14:40:00,104.32,104.43,104.14,104.38,6088.0,104.32,104.43,104.14,104.38,6088.0
2018-05-29 14:50:00,104.6,104.6,104.18,104.18,3688.0,104.6,104.6,104.18,104.18,3688.0
2018-05-29 15:00:00,104.25,104.45,104.19,104.36,5580.0,104.25,104.45,104.19,104.36,5580.0
2018-05-29 15:10:00,104.31,104.5,104.26,104.37,4052.0,104.31,104.5,104.26,104.37,4052.0
2018-05-29 15:20:00,104.18,104.32,103.94,104.2,11302.0,104.18,104.32,103.94,104.2,11302.0
2018-05-29 15:30:00,104.28,105.2,104.13,105.18,15059.0,104.28,105.2,104.13,105.18,15059.0
2018-05-29 15:40:00,105.21,105.52,105.08,105.42,24322.0,105.21,105.52,105.08,105.42,24322.0
2018-05-29 15:50:00,105.36,105.44,105.05,105.4,56882.0,105.36,105.44,105.05,105.4,56882.0
2018-05-30 09:30:00,105.73,105.97,105.0,105.77,5295.0,105.73,105.97,105.0,105.77,5295.0
2018-05-30 09:40:00,105.83,105.93,105.29,105.32,5766.0,105.83,105.93,105.29,105.32,5766.0
2018-05-30 09:50:00,105.19,105.24,104.68,104.68,8150.0,105.19,105.24,104.68,104.68,8150.0
2018-05-30 10:00:00,104.72,104.72,104.03,104.29,12266.0,104.72,104.72,104.03,104.29,12266.0
2018-05-30 10:10:00,104.18,104.25,103.6,103.62,12731.0,104.18,104.25,103.6,103.62,12731.0
2018-05-30 10:20:00,103.6,104.15,103.34,104.15,12645.0,103.6,104.15,103.34,104.15,12645.0
2018-05-30 10:30:00,104.15,104.27,103.64,103.64,3420.0,104.15,104.27,103.64,103.64,3420.0
2018-05-30 10:40:00,103.65,104.04,103.55,103.93,10287.0,103.65,104.04,103.55,103.93,10287.0
2018-05-30 10:50:00,103.79,104.25,103.73,104.25,8600.0,103.79,104.25,103.73,104.25,8600.0
2018-05-30 11:00:00,104.19,104.19,103.55,103.61,14131.0,104.19,104.19,103.55,103.61,14131.0
2018-05-30 11:10:00,103.5,103.51,102.77,102.9,24871.0,103.5,103.51,102.77,102.9,24871.0
2018-05-30 11:20:00,102.97,103.03,102.46,102.5,10095.0,102.97,103.03,102.46,102.5,10095.0
2018-05-30 11:30:00,102.53,102.61,102.35,102.48,8625.0,102.53,102.61,102.35,102.48,8625.0
2018-05-30 11:40:00,102.48,102.79,102.44,102.76,7231.0,102.48,102.79,102.44,102.76,7231.0
2018-05-30 11:50:00,102.65,102.94,102.65,102.91,5927.0,102.65,102.94,102.65,102.91,5927.0
2018-05-30 12:00:00,102.91,102.91,102.43,102.64,9104.0,102.91,102.91,102.43,102.64,9104.0
2018-05-30 12:10:00,102.56,102.67,102.41,102.44,9250.0,102.56,102.67,102.41,102.44,9250.0
2018-05-30 12:20:00,102.44,102.62,102.43,102.53,17668.0,102.44,102.62,102.43,102.53,17668.0
2018-05-30 12:30:00,102.54,103.07,102.49,103.07,18132.0,102.54,103.07,102.49,103.07,18132.0
2018-05-30 12:40:00,103.03,103.23,103.0,103.12,8769.0,103.03,103.23,103.0,103.12,8769.0
2018-05-30 12:50:00,103.19,103.19,102.91,102.96,4508.0,103.19,103.19,102.91,102.96,4508.0
2018-05-30 13:00:00,102.87,102.97,102.75,102.82,21009.0,102.87,102.97,102.75,102.82,21009.0
2018-05-30 13:10:00,102.89,102.94,102.81,102.87,3413.0,102.89,102.94,102.81,102.87,3413.0
2018-05-30 13:20:00,102.83,102.93,102.77,102.87,5585.0,102.83,102.93,102.77,102.87,5585.0
2018-05-30 13:30:00,102.85,103.27,102.85,103.23,15593.0,102.85,103.27,102.85,103.23,15593.0
2018-05-30 13:40:00,103.31,103.46,103.22,103.46,10140.0,103.31,103.46,103.22,103.46,10140.0
2018-05-30 13:50:00,103.45,103.68,103.4,103.45,8510.0,103.45,103.68,103.4,103.45,8510.0
2018-05-30 14:00:00,103.53,103.53,103.12,103.16,8783.0,103.53,103.53,103.12,103.16,8783.0
2018-05-30 14:10:00,103.18,103.26,103.14,103.18,3810.0,103.18,103.26,103.14,103.18,3810.0
2018-05-30 14:20:00,103.23,103.28,103.18,103.19,2299.0,103.23,103.28,103.18,103.19,2299.0
2018-05-30 14:30:00,103.14,103.43,103.14,103.29,9893.0,103.14,103.43,103.14,103.29,9893.0
2018-05-30 14:40:00,103.27,103.27,102.72,102.73,12657.0,103.27,103.27,102.72,102.73,12657.0
2018-05-30 14:50:00,102.88,102.88,102.45,102.45,5980.0,102.88,102.88,102.45,102.45,5980.0
2018-05-30 15:00:00,102.54,102.67,102.47,102.66,12401.0,102.54,102.67,102.47,102.66,12401.0
2018-05-30 15:10:00,102.69,102.8,102.6,102.62,5409.0,102.69,102.8,102.6,102.62,5409.0
2018-05-30 15:20:00,102.61,102.79,102.56,102.79,9761.0,102.61,102.79,102.56,102.79,9761.0
2018-05-30 15:30:00,102.73,102.97,102.65,102.91,15328.0,102.73,102.97,102.65,102.91,15328.0
2018-05-30 15:40:00,102.89,103.07,102.71,102.9,26856.0,102.89,103.07,102.71,102.9,26856.0
2018-05-30 15:50:00,102.85,102.85,102.51,102.84,47105.0,102.85,102.85,102.51,102.84,47105.0
2018-05-31 09:30:00,103.0,103.82,102.0,103.81,5799.0,103.0,103.82,102.0,103.81,5799.0
2018-05-31 09:40:00,103.4,103.4,101.32,101.33,14671.0,103.4,103.4,101.32,101.33,14671.0
2018-05-31 09:50:00,101.33,101.4,100.39,100.65,26651.0,101.33,101.4,100.39,100.65,26651.0
2018-05-31 10:00:00,100.54,100.54,99.05,100.05,39711.0,100.54,100.54,99.05,100.05,39711.0
2018-05-31 10:10:00,100.26,100.86,99.13,99.13,35617.0,100.26,100.86,99.13,99.13,35617.0
2018-05-31 10:20:00,99.31,100.6,99.13,100.12,18824.0,99.31,100.6,99.13,100.12,18824.0
2018-05-31 10:30:00,100.2,100.28,99.0,99.59,31063.0,100.2,100.28,99.0,99.59,31063.0
2018-05-31 10:40:00,99.6,99.67,99.0,99.22,9012.0,99.6,99.67,99.0,99.22,9012.0
2018-05-31 10:50:00,99.13,99.37,98.56,99.13,16984.0,99.13,99.37,98.56,99.13,16984.0
2018-05-31 11:00:00,99.13,99.7,99.04,99.64,11101.0,99.13,99.7,99.04,99.64,11101.0
2018-05-31 11:10:00,99.64,99.92,99.04,99.05,11325.0,99.64,99.92,99.04,99.05,11325.0
2018-05-31 11:20:00,99.06,99.22,98.96,99.21,8717.0,99.06,99.22,98.96,99.21,8717.0
2018-05-31 11:30:00,99.23,99.32,98.95,99.24,8180.0,99.23,99.32,98.95,99.24,8180.0
2018-05-31 11:40:00,99.33,99.78,99.13,99.4,6831.0,99.33,99.78,99.13,99.4,6831.0
2018-05-31 11:50:00,99.38,99.39,98.88,99.09,14744.0,99.38,99.39,98.88,99.09,14744.0
2018-05-31 12:00:00,99.09,99.26,98.99,99.16,4510.0,99.09,99.26,98.99,99.16,4510.0
2018-05-31 12:10:00,99.22,99.24,98.88,98.88,16144.0,99.22,99.24,98.88,98.88,16144.0
2018-05-31 12:20:00,98.88,98.88,98.51,98.66,9289.0,98.88,98.88,98.51,98.66,9289.0
2018-05-31 12:30:00,98.53,98.64,98.31,98.43,7170.0,98.53,98.64,98.31,98.43,7170.0
2018-05-31 12:40:00,98.33,99.04,98.3,99.04,8263.0,98.33,99.04,98.3,99.04,8263.0
2018-05-31 12:50:00,99.04,99.15,98.81,98.82,3305.0,99.04,99.15,98.81,98.82,3305.0
2018-05-31 13:00:00,98.76,98.99,98.58,98.89,10770.0,98.76,98.99,98.58,98.89,10770.0
2018-05-31 13:10:00,98.93,99.05,98.8,98.8,9172.0,98.93,99.05,98.8,98.8,9172.0
2018-05-31 13:20:00,98.87,99.04,98.83,98.92,6778.0,98.87,99.04,98.83,98.92,6778.0
2018-05-31 13:30:00,98.91,98.91,98.63,98.68,5099.0,98.91,98.91,98.63,98.68,5099.0
2018-05-31 13:40:00,98.71,98.79,98.63,98.7,3978.0,98.71,98.79,98.63,98.7,3978.0
2018-05-31 13:50:00,98.61,98.7,98.35,98.37,29251.0,98.61,98.7,98.35,98.37,29251.0
2018-05-31 14:00:00,98.44,98.7,98.44,98.63,9013.0,98.44,98.7,98.44,98.63,9013.0
2018-05-31 14:10:00,98.64,98.67,98.53,98.53,4821.0,98.64,98.67,98.53,98.53,4821.0
2018-05-31 14:20:00,98.53,98.59,97.93,98.05,17013.0,98.53,98.59,97.93,98.05,17013.0
2018-05-31 14:30:00,98.01,98.13,97.94,97.96,6802.0,98.01,98.13,97.94,97.96,6802.0
2018-05-31 14:40:00,98.01,98.02,97.75,97.75,6792.0,98.01,98.02,97.75,97.75,6792.0
2018-05-31 14:50:00,97.61,97.71,97.33,97.66,15091.0,97.61,97.71,97.33,97.66,15091.0
2018-05-31 15:00:00,97.79,98.45,97.77,98.12,14469.0,97.79,98.45,97.77,98.12,14469.0
2018-05-31 15:10:00,98.14,98.14,97.61,97.61,9792.0,98.14,98.14,97.61,97.61,9792.0
2018-05-31 15:20:00,97.67,97.75,97.42,97.52,14589.0,97.67,97.75,97.42,97.52,14589.0
2018-05-31 15:30:00,97.46,97.98,97.44,97.98,25880.0,97.46,97.98,97.44,97.98,25880.0
2018-05-31 15:40:00,97.92,98.26,97.82,98.09,38141.0,97.92,98.26,97.82,98.09,38141.0
2018-05-31 15:50:00,98.01,98.15,97.11,97.7,87576.0,98.01,98.15,97.11,97.7,87576.0
2018-06-01 09:30:00,97.78,98.5,97.76,97.97,18967.0,97.78,98.5,97.76,97.97,18967.0
2018-06-01 09:40:00,98.0,98.47,97.9,98.47,10626.0,98.0,98.47,97.9,98.47,10626.0
2018-06-01 09:50:00,98.51,98.6,97.76,98.04,25205.0,98.51,98.6,97.76,98.04,25205.0
2018-06-01 10:00:00,98.14,98.22,98.0,98.18,10726.0,98.14,98.22,98.0,98.18,10726.0
2018-06-01 10:10:00,98.08,98.58,98.0,98.58,14946.0,98.08,98.58,98.0,98.58,14946.0
2018-06-01 10:20:00,98.61,98.83,98.21,98.21,3676.0,98.61,98.83,98.21,98.21,3676.0
2018-06-01 10:30:00,98.19,98.24,97.84,97.85,3996.0,98.19,98.24,97.84,97.85,3996.0
2018-06-01 10:40:00,97.97,97.97,97.16,97.25,17279.0,97.97,97.97,97.16,97.25,17279.0
2018-06-01 10:50:00,97.11,97.41,97.11,97.36,8219.0,97.11,97.41,97.11,97.36,8219.0
2018-06-01 11:00:00,97.24,97.9,97.23,97.75,13626.0,97.24,97.9,97.23,97.75,13626.0
2018-06-01 11:10:00,97.74,97.96,97.74,97.87,6880.0,97.74,97.96,97.74,97.87,6880.0
2018-06-01 11:20:00,97.93,98.24,97.83,97.83,7316.0,97.93,98.24,97.83,97.83,7316.0
2018-06-01 11:30:00,97.81,97.91,97.65,97.7,12075.0,97.81,97.91,97.65,97.7,12075.0
2018-06-01 11:40:00,97.64,97.64,97.18,97.23,16419.0,97.64,97.64,97.18,97.23,16419.0
2018-06-01 11:50:00,97.19,97.29,96.95,97.01,15495.0,97.19,97.29,96.95,97.01,15495.0
2018-06-01 12:00:00,96.91,97.01,96.63,97.01,13447.0,96.91,97.01,96.63,97.01,13447.0
2018-06-01 12:10:00,97.03,97.39,97.02,97.27,8450.0,97.03,97.39,97.02,97.27,8450.0
2018-06-01 12:20:00,97.28,97.32,96.87,97.02,19494.0,97.28,97.32,96.87,97.02,19494.0
2018-06-01 12:30:00,97.08,97.52,97.08,97.47,12571.0,97.08,97.52,97.08,97.47,12571.0
2018-06-01 12:40:00,97.53,97.64,97.47,97.57,5291.0,97.53,97.64,97.47,97.57,5291.0
2018-06-01 12:50:00,97.63,97.78,97.63,97.78,11508.0,97.63,97.78,97.63,97.78,11508.0
2018-06-01 13:00:00,97.78,97.98,97.63,97.71,16920.0,97.78,97.98,97.63,97.71,16920.0
2018-06-01 13:10:00,97.76,97.83,97.62,97.76,12241.0,97.76,97.83,97.62,97.76,12241.0
2018-06-01 13:20:00,97.73,98.23,97.65,98.23,15026.0,97.73,98.23,97.65,98.23,15026.0
2018-06-01 13:30:00,98.22,98.32,98.13,98.29,10076.0,98.22,98.32,98.13,98.29,10076.0
2018-06-01 13:40:00,98.29,98.32,98.02,98.08,8917.0,98.29,98.32,98.02,98.08,8917.0
2018-06-01 13:50:00,98.01,98.01,97.68,97.68,13955.0,98.01,98.01,97.68,97.68,13955.0
2018-06-01 14:00:00,97.73,97.81,97.59,97.72,20477.0,97.73,97.81,97.59,97.72,20477.0
2018-06-01 14:10:00,97.78,98.96,97.78,98.84,26881.0,97.78,98.96,97.78,98.84,26881.0
2018-06-01 14:20:00,98.91,99.01,98.69,99.0,11100.0,98.91,99.01,98.69,99.0,11100.0
2018-06-01 14:30:00,99.0,99.1,98.29,98.34,22878.0,99.0,99.1,98.29,98.34,22878.0
2018-06-01 14:40:00,98.34,99.0,98.02,98.99,21918.0,98.34,99.0,98.02,98.99,21918.0
2018-06-01 14:50:00,99.03,99.52,99.01,99.52,19340.0,99.03,99.52,99.01,99.52,19340.0
2018-06-01 15:00:00,99.48,99.56,98.62,98.67,16660.0,99.48,99.56,98.62,98.67,16660.0
2018-06-01 15:10:00,98.55,98.59,97.88,98.06,16120.0,98.55,98.59,97.88,98.06,16120.0
2018-06-01 15:20:00,98.07,98.07,97.34,97.75,17999.0,98.07,98.07,97.34,97.75,17999.0
2018-06-01 15:30:00,97.74,97.93,97.37,97.7,23532.0,97.74,97.93,97.37,97.7,23532.0
2018-06-01 15:40:00,97.7,98.21,97.68,97.8,32435.0,97.7,98.21,97.68,97.8,32435.0
2018-06-01 15:50:00,97.86,98.3,97.74,98.27,68586.0,97.86,98.3,97.74,98.27,68586.0
2018-06-04 09:30:00,98.62,99.75,98.62,99.67,11999.0,98.62,99.75,98.62,99.67,11999.0
2018-06-04 09:40:00,99.98,99.98,99.25,99.45,6390.0,99.98,99.98,99.25,99.45,6390.0
2018-06-04 09:50:00,99.21,99.73,98.95,99.26,8579.0,99.21,99.73,98.95,99.26,8579.0
2018-06-04 10:00:00,99.54,99.84,99.18,99.73,8261.0,99.54,99.84,99.18,99.73,8261.0
2018-06-04 10:10:00,99.83,100.61,99.75,99.87,19504.0,99.83,100.61,99.75,99.87,19504.0
2018-06-04 10:20:00,99.86,100.14,99.23,99.47,14605.0,99.86,100.14,99.23,99.47,14605.0
2018-06-04 10:30:00,99.41,99.93,99.41,99.87,7446.0,99.41,99.93,99.41,99.87,7446.0
2018-06-04 10:40:00,99.93,100.08,99.69,99.83,16621.0,99.93,100.08,99.69,99.83,16621.0
2018-06-04 10:50:00,99.86,100.63,99.83,100.48,23783.0,99.86,100.63,99.83,100.48,23783.0
2018-06-04 11:00:00,100.47,100.76,100.46,100.69,9749.0,100.47,100.76,100.46,100.69,9749.0
2018-06-04 11:10:00,100.73,101.46,100.53,101.22,12138.0,100.73,101.46,100.53,101.22,12138.0
2018-06-04 11:20:00,101.22,101.75,101.14,101.48,9079.0,101.22,101.75,101.14,101.48,9079.0
2018-06-04 11:30:00,101.52,101.73,101.52,101.71,10200.0,101.52,101.73,101.52,101.71,10200.0
2018-06-04 11:40:00,101.8,101.93,101.65,101.73,9029.0,101.8,101.93,101.65,101.73,9029.0
2018-06-04 11:50:00,101.68,101.87,101.62,101.62,21143.0,101.68,101.87,101.62,101.62,21143.0
2018-06-04 12:00:00,101.62,101.63,100.99,101.1,3923.0,101.62,101.63,100.99,101.1,3923.0
2018-06-04 12:10:00,100.99,101.14,100.86,101.03,4928.0,100.99,101.14,100.86,101.03,4928.0
2018-06-04 12:20:00,100.89,101.26,100.84,101.12,14947.0,100.89,101.26,100.84,101.12,14947.0
2018-06-04 12:30:00,101.15,101.3,101.15,101.16,4663.0,101.15,101.3,101.15,101.16,4663.0
2018-06-04 12:40:00,101.25,101.28,101.2,101.25,2555.0,101.25,101.28,101.2,101.25,2555.0
2018-06-04 12:50:00,101.23,101.27,100.91,101.06,7917.0,101.23,101.27,100.91,101.06,7917.0
2018-06-04 13:00:00,101.02,101.36,101.02,101.35,3150.0,101.02,101.36,101.02,101.35,3150.0
2018-06-04 13:10:00,101.37,101.6,101.28,101.56,3741.0,101.37,101.6,101.28,101.56,3741.0
2018-06-04 13:20:00,101.56,101.86,101.5,101.6,3300.0,101.56,101.86,101.5,101.6,3300.0
2018-06-04 13:30:00,101.62,101.63,101.43,101.58,5577.0,101.62,101.63,101.43,101.58,5577.0
2018-06-04 13:40:00,101.58,101.58,101.29,101.29,6695.0,101.58,101.58,101.29,101.29,6695.0
2018-06-04 13:50:00,101.31,101.4,100.97,100.97,2800.0,101.31,101.4,100.97,100.97,2800.0
2018-06-04 14:00:00,100.92,101.59,100.74,101.58,9600.0,100.92,101.59,100.74,101.58,9600.0
2018-06-04 14:10:00,101.48,101.48,100.83,100.83,12736.0,101.48,101.48,100.83,100.83,12736.0
2018-06-04 14:20:00,100.82,100.82,100.52,100.56,3700.0,100.82,100.82,100.52,100.56,3700.0
2018-06-04 14:30:00,100.65,100.84,100.61,100.62,6650.0,100.65,100.84,100.61,100.62,6650.0
2018-06-04 14:40:00,100.61,101.01,100.54,100.96,10329.0,100.61,101.01,100.54,100.96,10329.0
2018-06-04 14:50:00,100.83,101.2,100.78,101.2,8500.0,100.83,101.2,100.78,101.2,8500.0
2018-06-04 15:00:00,101.19,101.37,101.12,101.37,7413.0,101.19,101.37,101.12,101.37,7413.0
2018-06-04 15:10:00,101.38,101.49,101.2,101.44,8912.0,101.38,101.49,101.2,101.44,8912.0
2018-06-04 15:20:00,101.47,101.7,101.47,101.65,8261.0,101.47,101.7,101.47,101.65,8261.0
2018-06-04 15:30:00,101.65,101.66,101.32,101.41,13698.0,101.65,101.66,101.32,101.41,13698.0
2018-06-04 15:40:00,101.43,101.44,101.11,101.14,20102.0,101.43,101.44,101.11,101.14,20102.0
2018-06-04 15:50:00,101.15,101.42,100.96,101.07,51955.0,101.15,101.42,100.96,101.07,51955.0
2018-06-05 09:30:00,101.16,103.26,101.16,102.75,16086.0,101.16,103.26,101.16,102.75,16086.0
2018-06-05 09:40:00,102.5,103.03,102.16,102.61,17213.0,102.5,103.03,102.16,102.61,17213.0
2018-06-05 09:50:00,102.72,103.3,102.22,103.14,15433.0,102.72,103.3,102.22,103.14,15433.0
2018-06-05 10:00:00,103.07,104.19,103.06,103.97,37647.0,103.07,104.19,103.06,103.97,37647.0
2018-06-05 10:10:00,104.08,104.44,103.74,104.35,15772.0,104.08,104.44,103.74,104.35,15772.0
2018-06-05 10:20:00,104.36,104.36,103.35,103.39,13587.0,104.36,104.36,103.35,103.39,13587.0
2018-06-05 10:30:00,103.5,103.85,103.29,103.79,17248.0,103.5,103.85,103.29,103.79,17248.0
2018-06-05 10:40:00,103.86,104.09,103.84,104.02,9991.0,103.86,104.09,103.84,104.02,9991.0
2018-06-05 10:50:00,103.97,104.3,103.9,104.25,12593.0,103.97,104.3,103.9,104.25,12593.0
2018-06-05 11:00:00,104.22,104.38,103.97,104.28,24850.0,104.22,104.38,103.97,104.28,24850.0
2018-06-05 11:10:00,104.34,104.78,104.21,104.68,15637.0,104.34,104.78,104.21,104.68,15637.0
2018-06-05 11:20:00,104.61,104.74,104.17,104.24,17474.0,104.61,104.74,104.17,104.24,17474.0
2018-06-05 11:30:00,104.23,104.3,103.84,104.08,19519.0,104.23,104.3,103.84,104.08,19519.0
2018-06-05 11:40:00,104.24,104.63,104.16,104.51,15859.0,104.24,104.63,104.16,104.51,15859.0
2018-06-05 11:50:00,104.7,104.7,104.49,104.64,5500.0,104.7,104.7,104.49,104.64,5500.0
2018-06-05 12:00:00,104.66,104.93,104.6,104.84,11280.0,104.66,104.93,104.6,104.84,11280.0
2018-06-05 12:10:00,104.77,105.11,104.68,105.01,9985.0,104.77,105.11,104.68,105.01,9985.0
2018-06-05 12:20:00,105.12,105.66,105.02,105.43,16532.0,105.12,105.66,105.02,105.43,16532.0
2018-06-05 12:30:00,105.53,105.72,105.31,105.72,15404.0,105.53,105.72,105.31,105.72,15404.0
2018-06-05 12:40:00,105.69,106.39,105.59,106.16,29945.0,105.69,106.39,105.59,106.16,29945.0
2018-06-05 12:50:00,106.09,106.25,105.63,105.92,23463.0,106.09,106.25,105.63,105.92,23463.0
2018-06-05 13:00:00,105.91,106.0,105.8,105.95,22802.0,105.91,106.0,105.8,105.95,22802.0
2018-06-05 13:10:00,105.91,106.04,105.74,105.78,11180.0,105.91,106.04,105.74,105.78,11180.0
2018-06-05 13:20:00,105.78,105.9,105.66,105.89,8647.0,105.78,105.9,105.66,105.89,8647.0
2018-06-05 13:30:00,105.87,105.87,105.65,105.74,8219.0,105.87,105.87,105.65,105.74,8219.0
2018-06-05 13:40:00,105.71,106.09,105.71,105.95,13679.0,105.71,106.09,105.71,105.95,13679.0
2018-06-05 13:50:00,105.91,106.43,105.91,106.28,11818.0,105.91,106.43,105.91,106.28,11818.0
2018-06-05 14:00:00,106.35,106.6,106.28,106.56,17353.0,106.35,106.6,106.28,106.56,17353.0
2018-06-05 14:10:00,106.56,107.0,106.49,106.71,21470.0,106.56,107.0,106.49,106.71,21470.0
2018-06-05 14:20:00,106.72,106.72,106.31,106.5,19731.0,106.72,106.72,106.31,106.5,19731.0
2018-06-05 14:30:00,106.48,106.76,106.39,106.76,8133.0,106.48,106.76,106.39,106.76,8133.0
2018-06-05 14:40:00,106.75,106.96,106.64,106.77,23947.0,106.75,106.96,106.64,106.77,23947.0
2018-06-05 14:50:00,106.77,106.77,106.53,106.61,6114.0,106.77,106.77,106.53,106.61,6114.0
2018-06-05 15:00:00,106.55,106.75,106.49,106.66,16979.0,106.55,106.75,106.49,106.66,16979.0
2018-06-05 15:10:00,106.64,106.7,106.24,106.29,30479.0,106.64,106.7,106.24,106.29,30479.0
2018-06-05 15:20:00,106.32,106.36,105.53,105.53,18836.0,106.32,106.36,105.53,105.53,18836.0
2018-06-05 15:30:00,105.44,105.88,105.36,105.78,38706.0,105.44,105.88,105.36,105.78,38706.0
2018-06-05 15:40:00,105.8,105.84,105.5,105.53,30849.0,105.8,105.84,105.5,105.53,30849.0
2018-06-05 15:50:00,105.52,106.04,105.51,105.94,54294.0,105.52,106.04,105.51,105.94,54294.0
2018-06-06 09:30:00,106.9,108.41,106.9,107.01,36231.0,106.9,108.41,106.9,107.01,36231.0
2018-06-06 09:40:00,107.09,107.3,103.59,103.8,47884.0,107.09,107.3,103.59,103.8,47884.0
2018-06-06 09:50:00,103.78,103.78,102.19,103.45,38266.0,103.78,103.78,102.19,103.45,38266.0
2018-06-06 10:00:00,103.38,105.49,103.25,105.38,30754.0,103.38,105.49,103.25,105.38,30754.0
2018-06-06 10:10:00,105.5,107.06,105.47,107.02,13534.0,105.5,107.06,105.47,107.02,13534.0
2018-06-06 10:20:00,107.04,107.1,106.18,106.35,34236.0,107.04,107.1,106.18,106.35,34236.0
2018-06-06 10:30:00,106.39,107.4,106.32,107.25,34209.0,106.39,107.4,106.32,107.25,34209.0
2018-06-06 10:40:00,107.25,107.6,106.79,107.08,19260.0,107.25,107.6,106.79,107.08,19260.0
2018-06-06 10:50:00,107.04,107.36,106.78,107.0,15153.0,107.04,107.36,106.78,107.0,15153.0
2018-06-06 11:00:00,107.13,107.89,107.13,107.63,11697.0,107.13,107.89,107.13,107.63,11697.0
2018-06-06 11:10:00,107.45,107.69,107.13,107.28,7400.0,107.45,107.69,107.13,107.28,7400.0
2018-06-06 11:20:00,107.32,107.86,107.24,107.86,9601.0,107.32,107.86,107.24,107.86,9601.0
2018-06-06 11:30:00,107.82,108.06,107.32,107.41,13588.0,107.82,108.06,107.32,107.41,13588.0
2018-06-06 11:40:00,107.38,107.67,107.27,107.49,11900.0,107.38,107.67,107.27,107.49,11900.0
2018-06-06 11:50:00,107.44,107.81,107.3,107.76,10326.0,107.44,107.81,107.3,107.76,10326.0
2018-06-06 12:00:00,107.68,108.11,107.49,108.02,11750.0,107.68,108.11,107.49,108.02,11750.0
2018-06-06 12:10:00,107.84,108.28,107.84,108.02,12671.0,107.84,108.28,107.84,108.02,12671.0
2018-06-06 12:20:00,108.02,108.5,107.83,108.44,12167.0,108.02,108.5,107.83,108.44,12167.0
2018-06-06 12:30:00,108.5,108.53,108.04,108.53,24635.0,108.5,108.53,108.04,108.53,24635.0
2018-06-06 12:40:00,108.5,109.05,108.49,109.05,20083.0,108.5,109.05,108.49,109.05,20083.0
2018-06-06 12:50:00,109.11,109.2,108.97,109.15,18519.0,109.11,109.2,108.97,109.15,18519.0
2018-06-06 13:00:00,109.17,109.73,108.97,109.66,24023.0,109.17,109.73,108.97,109.66,24023.0
2018-06-06 13:10:00,109.65,110.12,109.46,109.7,47892.0,109.65,110.12,109.46,109.7,47892.0
2018-06-06 13:20:00,109.59,109.62,108.84,108.97,14828.0,109.59,109.62,108.84,108.97,14828.0
2018-06-06 13:30:00,108.91,108.99,108.35,108.64,22373.0,108.91,108.99,108.35,108.64,22373.0
2018-06-06 13:40:00,108.56,108.71,108.37,108.71,9276.0,108.56,108.71,108.37,108.71,9276.0
2018-06-06 13:50:00,108.65,109.22,108.62,109.03,18720.0,108.65,109.22,108.62,109.03,18720.0
2018-06-06 14:00:00,109.09,109.22,108.75,109.01,12212.0,109.09,109.22,108.75,109.01,12212.0
2018-06-06 14:10:00,108.99,109.44,108.85,109.44,25760.0,108.99,109.44,108.85,109.44,25760.0
2018-06-06 14:20:00,109.49,110.15,109.43,109.82,26610.0,109.49,110.15,109.43,109.82,26610.0
2018-06-06 14:30:00,109.69,109.84,109.49,109.61,9502.0,109.69,109.84,109.49,109.61,9502.0
2018-06-06 14:40:00,109.65,109.67,109.27,109.4,9074.0,109.65,109.67,109.27,109.4,9074.0
2018-06-06 14:50:00,109.37,110.25,109.37,110.2,15073.0,109.37,110.25,109.37,110.2,15073.0
2018-06-06 15:00:00,110.13,110.15,109.72,109.77,17715.0,110.13,110.15,109.72,109.77,17715.0
2018-06-06 15:10:00,109.74,110.25,109.67,110.21,15880.0,109.74,110.25,109.67,110.21,15880.0
2018-06-06 15:20:00,110.15,110.24,109.8,109.87,13705.0,110.15,110.24,109.8,109.87,13705.0
2018-06-06 15:30:00,109.84,109.84,109.47,109.49,23186.0,109.84,109.84,109.47,109.49,23186.0
2018-06-06 15:40:00,109.45,109.53,109.15,109.51,25281.0,109.45,109.53,109.15,109.51,25281.0
2018-06-06 15:50:00,109.54,110.38,109.53,109.93,101834.0,109.54,110.38,109.53,109.93,101834.0
2018-06-07 09:30:00,110.25,110.95,109.27,110.92,34348.0,110.25,110.95,109.27,110.92,34348.0
2018-06-07 09:40:00,110.96,111.32,109.8,110.6,51983.0,110.96,111.32,109.8,110.6,51983.0
2018-06-07 09:50:00,110.77,110.97,108.64,108.72,22824.0,110.77,110.97,108.64,108.72,22824.0
2018-06-07 10:00:00,108.72,109.89,108.26,109.55,23738.0,108.72,109.89,108.26,109.55,23738.0
2018-06-07 10:10:00,109.5,109.5,108.79,108.79,8709.0,109.5,109.5,108.79,108.79,8709.0
2018-06-07 10:20:00,108.8,108.88,108.27,108.56,13947.0,108.8,108.88,108.27,108.56,13947.0
2018-06-07 10:30:00,108.4,108.63,108.07,108.25,16068.0,108.4,108.63,108.07,108.25,16068.0
2018-06-07 10:40:00,108.3,108.33,107.12,107.95,28337.0,108.3,108.33,107.12,107.95,28337.0
2018-06-07 10:50:00,107.82,108.25,107.58,108.0,9040.0,107.82,108.25,107.58,108.0,9040.0
2018-06-07 11:00:00,108.0,108.17,107.84,108.0,8200.0,108.0,108.17,107.84,108.0,8200.0
2018-06-07 11:10:00,108.0,108.05,107.53,107.57,27554.0,108.0,108.05,107.53,107.57,27554.0
2018-06-07 11:20:00,107.64,107.7,107.44,107.63,5844.0,107.64,107.7,107.44,107.63,5844.0
2018-06-07 11:30:00,107.57,107.87,107.24,107.24,12087.0,107.57,107.87,107.24,107.24,12087.0
2018-06-07 11:40:00,107.27,107.55,107.27,107.28,10975.0,107.27,107.55,107.27,107.28,10975.0
2018-06-07 11:50:00,107.26,107.73,107.0,107.71,9539.0,107.26,107.73,107.0,107.71,9539.0
2018-06-07 12:00:00,107.72,107.91,107.5,107.87,7318.0,107.72,107.91,107.5,107.87,7318.0
2018-06-07 12:10:00,107.85,108.25,107.75,108.14,10589.0,107.85,108.25,107.75,108.14,10589.0
2018-06-07 12:20:00,108.06,108.65,108.01,108.65,23158.0,108.06,108.65,108.01,108.65,23158.0
2018-06-07 12:30:00,108.55,108.58,108.21,108.27,5974.0,108.55,108.58,108.21,108.27,5974.0
2018-06-07 12:40:00,108.19,108.36,107.88,108.07,29655.0,108.19,108.36,107.88,108.07,29655.0
2018-06-07 12:50:00,107.95,108.47,107.94,108.34,10005.0,107.95,108.47,107.94,108.34,10005.0
2018-06-07 13:00:00,108.34,108.5,108.09,108.42,4447.0,108.34,108.5,108.09,108.42,4447.0
2018-06-07 13:10:00,108.36,108.91,108.32,108.91,12073.0,108.36,108.91,108.32,108.91,12073.0
2018-06-07 13:20:00,108.9,109.21,108.83,109.01,7040.0,108.9,109.21,108.83,109.01,7040.0
2018-06-07 13:30:00,108.81,109.01,108.71,108.74,5749.0,108.81,109.01,108.71,108.74,5749.0
2018-06-07 13:40:00,108.75,109.06,108.53,109.06,9456.0,108.75,109.06,108.53,109.06,9456.0
2018-06-07 13:50:00,109.0,109.26,108.85,109.26,5731.0,109.0,109.26,108.85,109.26,5731.0
2018-06-07 14:00:00,109.28,109.87,109.27,109.73,14546.0,109.28,109.87,109.27,109.73,14546.0
2018-06-07 14:10:00,109.73,109.82,109.62,109.82,4481.0,109.73,109.82,109.62,109.82,4481.0
2018-06-07 14:20:00,109.75,109.83,109.55,109.81,11039.0,109.75,109.83,109.55,109.81,11039.0
2018-06-07 14:30:00,109.77,110.31,109.77,110.31,7808.0,109.77,110.31,109.77,110.31,7808.0
2018-06-07 14:40:00,110.2,110.27,110.06,110.27,6212.0,110.2,110.27,110.06,110.27,6212.0
2018-06-07 14:50:00,110.3,110.37,110.18,110.32,10204.0,110.3,110.37,110.18,110.32,10204.0
2018-06-07 15:00:00,110.32,110.32,109.74,109.75,5798.0,110.32,110.32,109.74,109.75,5798.0
2018-06-07 15:10:00,109.82,109.85,109.73,109.79,7824.0,109.82,109.85,109.73,109.79,7824.0
2018-06-07 15:20:00,109.79,110.13,109.79,110.0,15567.0,109.79,110.13,109.79,110.0,15567.0
2018-06-07 15:30:00,110.0,110.7,109.89,110.64,23835.0,110.0,110.7,109.89,110.64,23835.0
2018-06-07 15:40:00,110.7,110.85,110.4,110.51,32863.0,110.7,110.85,110.4,110.51,32863.0
2018-06-07 15:50:00,110.52,110.86,110.44,110.73,80250.0,110.52,110.86,110.44,110.73,80250.0
2018-06-08 09:30:00,110.32,111.97,109.96,109.96,27926.0,110.32,111.97,109.96,109.96,27926.0
2018-06-08 09:40:00,109.84,111.47,109.76,111.47,12806.0,109.84,111.47,109.76,111.47,12806.0
2018-06-08 09:50:00,111.26,111.75,111.09,111.75,23978.0,111.26,111.75,111.09,111.75,23978.0
2018-06-08 10:00:00,111.76,112.93,111.73,112.85,52806.0,111.76,112.93,111.73,112.85,52806.0
2018-06-08 10:10:00,112.82,113.42,111.97,111.98,43914.0,112.82,113.42,111.97,111.98,43914.0
2018-06-08 10:20:00,112.11,112.13,111.51,111.54,5450.0,112.11,112.13,111.51,111.54,5450.0
2018-06-08 10:30:00,111.61,111.62,110.7,110.73,39779.0,111.61,111.62,110.7,110.73,39779.0
2018-06-08 10:40:00,110.69,111.34,110.32,110.93,65177.0,110.69,111.34,110.32,110.93,65177.0
2018-06-08 10:50:00,111.04,111.22,110.95,110.99,13952.0,111.04,111.22,110.95,110.99,13952.0
2018-06-08 11:00:00,111.0,111.05,110.23,110.96,22314.0,111.0,111.05,110.23,110.96,22314.0
2018-06-08 11:10:00,110.96,111.71,110.89,111.36,26778.0,110.96,111.71,110.89,111.36,26778.0
2018-06-08 11:20:00,111.36,111.83,111.36,111.55,18011.0,111.36,111.83,111.36,111.55,18011.0
2018-06-08 11:30:00,111.59,111.68,111.36,111.66,7762.0,111.59,111.68,111.36,111.66,7762.0
2018-06-08 11:40:00,111.75,111.75,111.39,111.41,2186.0,111.75,111.75,111.39,111.41,2186.0
2018-06-08 11:50:00,111.44,111.56,111.16,111.23,14042.0,111.44,111.56,111.16,111.23,14042.0
2018-06-08 12:00:00,111.19,111.4,110.83,111.03,29397.0,111.19,111.4,110.83,111.03,29397.0
2018-06-08 12:10:00,110.97,111.03,110.81,110.81,15651.0,110.97,111.03,110.81,110.81,15651.0
2018-06-08 12:20:00,110.83,111.55,110.72,111.55,33015.0,110.83,111.55,110.72,111.55,33015.0
2018-06-08 12:30:00,111.5,111.81,111.36,111.81,7932.0,111.5,111.81,111.36,111.81,7932.0
2018-06-08 12:40:00,111.78,112.61,111.78,112.61,14339.0,111.78,112.61,111.78,112.61,14339.0
2018-06-08 12:50:00,112.55,112.75,112.4,112.75,5323.0,112.55,112.75,112.4,112.75,5323.0
2018-06-08 13:00:00,112.69,112.99,112.51,112.91,72959.0,112.69,112.99,112.51,112.91,72959.0
2018-06-08 13:10:00,112.91,113.07,112.81,112.82,11419.0,112.91,113.07,112.81,112.82,11419.0
2018-06-08 13:20:00,112.82,113.0,112.61,112.94,5200.0,112.82,113.0,112.61,112.94,5200.0
2018-06-08 13:30:00,113.0,113.0,112.43,112.47,26308.0,113.0,113.0,112.43,112.47,26308.0
2018-06-08 13:40:00,112.41,112.83,112.3,112.77,52393.0,112.41,112.83,112.3,112.77,52393.0
2018-06-08 13:50:00,112.79,113.46,112.72,113.46,14492.0,112.79,113.46,112.72,113.46,14492.0
2018-06-08 14:00:00,113.48,114.14,113.27,113.86,35311.0,113.48,114.14,113.27,113.86,35311.0
2018-06-08 14:10:00,113.85,113.92,113.06,113.06,21636.0,113.85,113.92,113.06,113.06,21636.0
2018-06-08 14:20:00,113.14,113.36,113.14,113.27,35949.0,113.14,113.36,113.14,113.27,35949.0
2018-06-08 14:30:00,113.25,113.46,113.21,113.33,12534.0,113.25,113.46,113.21,113.33,12534.0
2018-06-08 14:40:00,113.37,113.49,113.0,113.25,30274.0,113.37,113.49,113.0,113.25,30274.0
2018-06-08 14:50:00,113.28,113.28,112.97,113.26,35075.0,113.28,113.28,112.97,113.26,35075.0
2018-06-08 15:00:00,113.22,113.35,112.98,113.05,15729.0,113.22,113.35,112.98,113.05,15729.0
2018-06-08 15:10:00,113.03,113.25,113.0,113.0,12139.0,113.03,113.25,113.0,113.0,12139.0
2018-06-08 15:20:00,113.02,113.07,112.41,112.95,15731.0,113.02,113.07,112.41,112.95,15731.0
2018-06-08 15:30:00,112.93,113.32,112.9,113.1,26400.0,112.93,113.32,112.9,113.1,26400.0
2018-06-08 15:40:00,113.1,113.31,112.95,113.06,40587.0,113.1,113.31,112.95,113.06,40587.0
2018-06-08 15:50:00,113.12,114.13,112.88,113.26,111554.0,113.12,114.13,112.88,113.26,111554.0
2018-06-11 09:30:00,115.46,117.71,115.19,117.07,110441.0,115.46,117.71,115.19,117.07,110441.0
2018-06-11 09:40:00,117.58,118.33,116.55,117.2,129286.0,117.58,118.33,116.55,117.2,129286.0
2018-06-11 09:50:00,117.08,117.91,116.66,117.09,46704.0,117.08,117.91,116.66,117.09,46704.0
2018-06-11 10:00:00,117.06,117.6,116.51,116.77,62911.0,117.06,117.6,116.51,116.77,62911.0
2018-06-11 10:10:00,116.75,116.86,115.51,115.51,53346.0,116.75,116.86,115.51,115.51,53346.0
2018-06-11 10:20:00,115.52,117.0,115.39,116.76,55773.0,115.52,117.0,115.39,116.76,55773.0
2018-06-11 10:30:00,116.75,117.52,116.69,116.89,43674.0,116.75,117.52,116.69,116.89,43674.0
2018-06-11 10:40:00,116.88,116.88,116.15,116.57,57244.0,116.88,116.88,116.15,116.57,57244.0
2018-06-11 10:50:00,116.59,117.31,116.55,116.89,30029.0,116.59,117.31,116.55,116.89,30029.0
2018-06-11 11:00:00,116.89,117.09,116.45,116.77,47915.0,116.89,117.09,116.45,116.77,47915.0
2018-06-11 11:10:00,116.76,117.34,116.72,117.21,28803.0,116.76,117.34,116.72,117.21,28803.0
2018-06-11 11:20:00,117.21,117.32,116.8,117.08,24724.0,117.21,117.32,116.8,117.08,24724.0
2018-06-11 11:30:00,117.16,117.35,116.95,117.11,36308.0,117.16,117.35,116.95,117.11,36308.0
2018-06-11 11:40:00,117.11,117.2,116.05,116.06,26304.0,117.11,117.2,116.05,116.06,26304.0
2018-06-11 11:50:00,116.14,116.66,116.02,116.24,40010.0,116.14,116.66,116.02,116.24,40010.0
2018-06-11 12:00:00,116.41,116.96,116.27,116.92,23963.0,116.41,116.96,116.27,116.92,23963.0
2018-06-11 12:10:00,116.94,117.35,116.85,117.2,21647.0,116.94,117.35,116.85,117.2,21647.0
2018-06-11 12:20:00,117.26,118.26,117.23,118.16,46559.0,117.26,118.26,117.23,118.16,46559.0
2018-06-11 12:30:00,118.23,118.61,117.16,117.94,79752.0,118.23,118.61,117.16,117.94,79752.0
2018-06-11 12:40:00,117.67,118.06,117.66,117.88,18464.0,117.67,118.06,117.66,117.88,18464.0
2018-06-11 12:50:00,117.78,117.96,117.43,117.49,19067.0,117.78,117.96,117.43,117.49,19067.0
2018-06-11 13:00:00,117.45,117.45,116.75,117.3,26738.0,117.45,117.45,116.75,117.3,26738.0
2018-06-11 13:10:00,117.23,117.33,116.93,116.99,19849.0,117.23,117.33,116.93,116.99,19849.0
2018-06-11 13:20:00,116.92,117.23,116.8,117.04,45104.0,116.92,117.23,116.8,117.04,45104.0
2018-06-11 13:30:00,117.21,117.29,116.8,117.08,23824.0,117.21,117.29,116.8,117.08,23824.0
2018-06-11 13:40:00,117.1,117.14,116.78,116.87,15175.0,117.1,117.14,116.78,116.87,15175.0
2018-06-11 13:50:00,116.84,117.91,116.77,117.61,37285.0,116.84,117.91,116.77,117.61,37285.0
2018-06-11 14:00:00,117.7,117.86,117.38,117.6,27662.0,117.7,117.86,117.38,117.6,27662.0
2018-06-11 14:10:00,117.72,117.74,117.05,117.16,23107.0,117.72,117.74,117.05,117.16,23107.0
2018-06-11 14:20:00,117.09,117.74,116.74,117.38,53273.0,117.09,117.74,116.74,117.38,53273.0
2018-06-11 14:30:00,117.44,119.08,117.43,118.58,80301.0,117.44,119.08,117.43,118.58,80301.0
2018-06-11 14:40:00,118.56,118.78,117.82,118.6,45258.0,118.56,118.78,117.82,118.6,45258.0
2018-06-11 14:50:00,118.6,118.82,118.15,118.65,39633.0,118.6,118.82,118.15,118.65,39633.0
2018-06-11 15:00:00,118.73,118.92,117.64,117.85,56091.0,118.73,118.92,117.64,117.85,56091.0
2018-06-11 15:10:00,117.92,118.6,117.85,118.6,58851.0,117.92,118.6,117.85,118.6,58851.0
2018-06-11 15:20:00,118.54,118.8,117.47,117.55,51815.0,118.54,118.8,117.47,117.55,51815.0
2018-06-11 15:30:00,117.59,117.82,116.82,117.35,82783.0,117.59,117.82,116.82,117.35,82783.0
2018-06-11 15:40:00,117.39,117.69,116.76,117.27,108435.0,117.39,117.69,116.76,117.27,108435.0
2018-06-11 15:50:00,117.29,119.75,117.16,118.72,335432.0,117.29,119.75,117.16,118.72,335432.0
2018-06-12 09:30:00,145.38,146.46,142.47,143.67,1075334.0,145.38,146.46,142.47,143.67,1075334.0
2018-06-12 09:40:00,143.84,145.65,142.62,145.01,576914.0,143.84,145.65,142.62,145.01,576914.0
2018-06-12 09:50:00,144.93,150.24,144.92,149.84,866332.0,144.93,150.24,144.92,149.84,866332.0
2018-06-12 10:00:00,150.15,152.75,149.15,152.05,335716.0,150.15,152.75,149.15,152.05,335716.0
2018-06-12 10:10:00,152.25,152.94,151.3,151.96,248269.0,152.25,152.94,151.3,151.96,248269.0
2018-06-12 10:20:00,151.83,152.7,150.41,151.93,230108.0,151.83,152.7,150.41,151.93,230108.0
2018-06-12 10:30:00,151.97,156.25,151.75,155.97,462498.0,151.97,156.25,151.75,155.97,462498.0
2018-06-12 10:40:00,155.9,155.91,153.83,154.59,262374.0,155.9,155.91,153.83,154.59,262374.0
2018-06-12 10:50:00,154.7,157.0,154.03,157.0,306358.0,154.7,157.0,154.03,157.0,306358.0
2018-06-12 11:00:00,156.98,159.4,156.51,157.92,434294.0,156.98,159.4,156.51,157.92,434294.0
2018-06-12 11:10:00,158.0,162.71,157.91,162.31,473384.0,158.0,162.71,157.91,162.31,473384.0
2018-06-12 11:20:00,162.3,164.4,160.73,164.19,494061.0,162.3,164.4,160.73,164.19,494061.0
2018-06-12 11:30:00,164.35,164.49,158.32,159.32,831561.0,164.35,164.49,158.32,159.32,831561.0
2018-06-12 11:40:00,159.28,161.49,158.75,158.75,299414.0,159.28,161.49,158.75,158.75,299414.0
2018-06-12 11:50:00,158.75,159.99,157.25,159.12,291276.0,158.75,159.99,157.25,159.12,291276.0
2018-06-12 12:00:00,159.1,161.27,158.74,160.33,188688.0,159.1,161.27,158.74,160.33,188688.0
2018-06-12 12:10:00,160.38,161.88,160.15,161.69,152719.0,160.38,161.88,160.15,161.69,152719.0
2018-06-12 12:20:00,161.7,161.92,159.11,161.34,111924.0,161.7,161.92,159.11,161.34,111924.0
2018-06-12 12:30:00,161.14,161.5,159.38,160.27,95921.0,161.14,161.5,159.38,160.27,95921.0
2018-06-12 12:40:00,160.44,161.85,160.12,160.78,169467.0,160.44,161.85,160.12,160.78,169467.0
2018-06-12 12:50:00,160.69,160.84,157.8,160.03,190371.0,160.69,160.84,157.8,160.03,190371.0
2018-06-12 13:00:00,160.0,160.57,158.69,159.33,123389.0,160.0,160.57,158.69,159.33,123389.0
2018-06-12 13:10:00,159.14,159.58,157.7,158.24,127250.0,159.14,159.58,157.7,158.24,127250.0
2018-06-12 13:20:00,158.25,158.84,157.29,157.42,156663.0,158.25,158.84,157.29,157.42,156663.0
2018-06-12 13:30:00,157.4,159.75,157.05,157.64,238192.0,157.4,159.75,157.05,157.64,238192.0
2018-06-12 13:40:00,157.55,158.5,156.87,157.23,159679.0,157.55,158.5,156.87,157.23,159679.0
2018-06-12 13:50:00,157.23,157.33,155.71,156.66,215798.0,157.23,157.33,155.71,156.66,215798.0
2018-06-12 14:00:00,156.66,158.4,156.66,157.02,131312.0,156.66,158.4,156.66,157.02,131312.0
2018-06-12 14:10:00,157.09,157.9,156.07,157.04,165529.0,157.09,157.9,156.07,157.04,165529.0
2018-06-12 14:20:00,157.0,157.49,155.92,156.17,107415.0,157.0,157.49,155.92,156.17,107415.0
2018-06-12 14:30:00,156.05,157.48,155.26,156.77,158698.0,156.05,157.48,155.26,156.77,158698.0
2018-06-12 14:40:00,156.85,157.17,155.64,156.02,172840.0,156.85,157.17,155.64,156.02,172840.0
2018-06-12 14:50:00,156.01,156.04,153.8,155.54,241280.0,156.01,156.04,153.8,155.54,241280.0
2018-06-12 15:00:00,155.43,156.86,154.82,156.4,128586.0,155.43,156.86,154.82,156.4,128586.0
2018-06-12 15:10:00,156.53,156.58,154.35,154.8,139421.0,156.53,156.58,154.35,154.8,139421.0
2018-06-12 15:20:00,154.89,156.5,154.55,156.37,130959.0,154.89,156.5,154.55,156.37,130959.0
2018-06-12 15:30:00,156.29,157.84,155.66,157.0,197087.0,156.29,157.84,155.66,157.0,197087.0
2018-06-12 15:40:00,157.1,157.96,155.81,157.96,178325.0,157.1,157.96,155.81,157.96,178325.0
2018-06-12 15:50:00,158.0,158.06,153.37,154.74,541817.0,158.0,158.06,153.37,154.74,541817.0
2018-06-13 09:30:00,154.48,160.0,154.48,158.72,315355.0,154.48,160.0,154.48,158.72,315355.0
2018-06-13 09:40:00,158.61,158.76,156.69,156.74,106940.0,158.61,158.76,156.69,156.74,106940.0
2018-06-13 09:50:00,156.78,158.12,156.07,157.99,115351.0,156.78,158.12,156.07,157.99,115351.0
2018-06-13 10:00:00,157.9,158.07,156.37,157.37,116857.0,157.9,158.07,156.37,157.37,116857.0
2018-06-13 10:10:00,157.04,158.12,155.84,156.9,73628.0,157.04,158.12,155.84,156.9,73628.0
2018-06-13 10:20:00,157.0,157.08,154.38,154.43,102638.0,157.0,157.08,154.38,154.43,102638.0
2018-06-13 10:30:00,154.69,154.87,153.15,153.65,114115.0,154.69,154.87,153.15,153.65,114115.0
2018-06-13 10:40:00,153.66,154.0,153.22,153.75,55663.0,153.66,154.0,153.22,153.75,55663.0
2018-06-13 10:50:00,153.8,155.62,153.66,155.02,48174.0,153.8,155.62,153.66,155.02,48174.0
2018-06-13 11:00:00,155.05,155.12,154.05,154.4,24665.0,155.05,155.12,154.05,154.4,24665.0
2018-06-13 11:10:00,154.5,154.94,153.78,154.14,35158.0,154.5,154.94,153.78,154.14,35158.0
2018-06-13 11:20:00,154.33,155.21,154.32,154.95,39373.0,154.33,155.21,154.32,154.95,39373.0
2018-06-13 11:30:00,154.89,155.06,154.09,154.48,40138.0,154.89,155.06,154.09,154.48,40138.0
2018-06-13 11:40:00,154.42,154.75,153.9,154.06,20997.0,154.42,154.75,153.9,154.06,20997.0
2018-06-13 11:50:00,154.16,154.81,154.15,154.71,15009.0,154.16,154.81,154.15,154.71,15009.0
2018-06-13 12:00:00,154.61,155.73,154.57,155.0,21098.0,154.61,155.73,154.57,155.0,21098.0
2018-06-13 12:10:00,155.07,155.25,154.11,154.62,29889.0,155.07,155.25,154.11,154.62,29889.0
2018-06-13 12:20:00,154.6,155.24,154.6,154.76,36311.0,154.6,155.24,154.6,154.76,36311.0
2018-06-13 12:30:00,154.84,154.85,153.8,154.06,25516.0,154.84,154.85,153.8,154.06,25516.0
2018-06-13 12:40:00,153.96,154.09,153.34,153.7,59801.0,153.96,154.09,153.34,153.7,59801.0
2018-06-13 12:50:00,153.67,153.88,152.81,152.92,48306.0,153.67,153.88,152.81,152.92,48306.0
2018-06-13 13:00:00,152.88,153.29,152.8,152.96,31025.0,152.88,153.29,152.8,152.96,31025.0
2018-06-13 13:10:00,153.06,154.33,152.98,154.33,19895.0,153.06,154.33,152.98,154.33,19895.0
2018-06-13 13:20:00,154.33,154.5,153.83,153.98,19974.0,154.33,154.5,153.83,153.98,19974.0
2018-06-13 13:30:00,153.98,154.01,153.77,153.91,8134.0,153.98,154.01,153.77,153.91,8134.0
2018-06-13 13:40:00,154.01,154.47,153.92,154.44,23497.0,154.01,154.47,153.92,154.44,23497.0
2018-06-13 13:50:00,154.4,154.72,154.0,154.29,26582.0,154.4,154.72,154.0,154.29,26582.0
2018-06-13 14:00:00,154.25,154.37,153.56,153.89,37973.0,154.25,154.37,153.56,153.89,37973.0
2018-06-13 14:10:00,153.82,154.01,153.33,153.48,32231.0,153.82,154.01,153.33,153.48,32231.0
2018-06-13 14:20:00,153.52,153.64,153.27,153.62,31714.0,153.52,153.64,153.27,153.62,31714.0
2018-06-13 14:30:00,153.43,154.41,153.43,153.98,33160.0,153.43,154.41,153.43,153.98,33160.0
2018-06-13 14:40:00,153.97,154.4,153.7,154.31,37656.0,153.97,154.4,153.7,154.31,37656.0
2018-06-13 14:50:00,154.31,154.59,154.05,154.13,60863.0,154.31,154.59,154.05,154.13,60863.0
2018-06-13 15:00:00,154.22,154.65,154.11,154.44,49287.0,154.22,154.65,154.11,154.44,49287.0
2018-06-13 15:10:00,154.47,154.69,154.36,154.48,28477.0,154.47,154.69,154.36,154.48,28477.0
2018-06-13 15:20:00,154.51,154.56,154.2,154.43,33568.0,154.51,154.56,154.2,154.43,33568.0
2018-06-13 15:30:00,154.47,154.56,154.19,154.4,73335.0,154.47,154.56,154.19,154.4,73335.0
2018-06-13 15:40:00,154.4,155.02,154.35,154.55,81112.0,154.4,155.02,154.35,154.55,81112.0
2018-06-13 15:50:00,154.6,155.09,154.56,154.9,174249.0,154.6,155.09,154.56,154.9,174249.0
2018-06-14 09:30:00,157.0,157.5,155.19,155.21,94293.0,157.0,157.5,155.19,155.21,94293.0
2018-06-14 09:40:00,155.29,155.75,154.44,155.72,64000.0,155.29,155.75,154.44,155.72,64000.0
2018-06-14 09:50:00,155.52,155.99,153.6,154.26,61427.0,155.52,155.99,153.6,154.26,61427.0
2018-06-14 10:00:00,154.34,155.22,153.5,153.75,36249.0,154.34,155.22,153.5,153.75,36249.0
2018-06-14 10:10:00,153.7,155.32,153.4,154.01,244124.0,153.7,155.32,153.4,154.01,244124.0
2018-06-14 10:20:00,154.05,155.25,153.81,155.0,40589.0,154.05,155.25,153.81,155.0,40589.0
2018-06-14 10:30:00,154.9,154.95,153.03,153.27,60757.0,154.9,154.95,153.03,153.27,60757.0
2018-06-14 10:40:00,153.32,154.98,153.32,154.32,77149.0,153.32,154.98,153.32,154.32,77149.0
2018-06-14 10:50:00,154.19,154.25,153.01,153.22,33305.0,154.19,154.25,153.01,153.22,33305.0
2018-06-14 11:00:00,153.14,153.15,152.56,153.09,49577.0,153.14,153.15,152.56,153.09,49577.0
2018-06-14 11:10:00,152.93,153.5,152.67,152.95,16814.0,152.93,153.5,152.67,152.95,16814.0
2018-06-14 11:20:00,152.93,153.14,152.05,152.16,28126.0,152.93,153.14,152.05,152.16,28126.0
2018-06-14 11:30:00,152.06,152.81,151.69,152.63,41073.0,152.06,152.81,151.69,152.63,41073.0
2018-06-14 11:40:00,152.71,153.11,152.1,153.0,32371.0,152.71,153.11,152.1,153.0,32371.0
2018-06-14 11:50:00,152.99,153.18,152.5,152.72,29350.0,152.99,153.18,152.5,152.72,29350.0
2018-06-14 12:00:00,152.89,153.17,152.76,153.09,124208.0,152.89,153.17,152.76,153.09,124208.0
2018-06-14 12:10:00,153.17,154.07,153.17,153.9,36833.0,153.17,154.07,153.17,153.9,36833.0
2018-06-14 12:20:00,153.73,153.83,152.52,152.72,14238.0,153.73,153.83,152.52,152.72,14238.0
2018-06-14 12:30:00,152.8,153.93,152.8,153.93,11880.0,152.8,153.93,152.8,153.93,11880.0
2018-06-14 12:40:00,154.0,154.44,154.0,154.24,11693.0,154.0,154.44,154.0,154.24,11693.0
2018-06-14 12:50:00,154.12,154.56,154.01,154.32,15400.0,154.12,154.56,154.01,154.32,15400.0
2018-06-14 13:00:00,154.32,154.59,153.88,154.56,26810.0,154.32,154.59,153.88,154.56,26810.0
2018-06-14 13:10:00,154.61,155.0,154.23,154.36,22077.0,154.61,155.0,154.23,154.36,22077.0
2018-06-14 13:20:00,154.36,154.6,153.84,154.43,13251.0,154.36,154.6,153.84,154.43,13251.0
2018-06-14 13:30:00,154.53,155.08,154.27,154.59,24789.0,154.53,155.08,154.27,154.59,24789.0
2018-06-14 13:40:00,154.7,155.05,154.7,154.93,19937.0,154.7,155.05,154.7,154.93,19937.0
2018-06-14 13:50:00,154.93,155.09,154.8,154.92,30509.0,154.93,155.09,154.8,154.92,30509.0
2018-06-14 14:00:00,154.9,155.06,153.73,154.03,31712.0,154.9,155.06,153.73,154.03,31712.0
2018-06-14 14:10:00,154.1,154.19,153.32,153.44,24825.0,154.1,154.19,153.32,153.44,24825.0
2018-06-14 14:20:00,153.57,153.95,153.19,153.95,20385.0,153.57,153.95,153.19,153.95,20385.0
2018-06-14 14:30:00,153.91,154.09,153.64,153.64,15973.0,153.91,154.09,153.64,153.64,15973.0
2018-06-14 14:40:00,153.63,153.65,153.05,153.23,22376.0,153.63,153.65,153.05,153.23,22376.0
2018-06-14 14:50:00,153.18,153.4,152.76,152.96,25349.0,153.18,153.4,152.76,152.96,25349.0
2018-06-14 15:00:00,152.97,153.14,152.5,152.85,46127.0,152.97,153.14,152.5,152.85,46127.0
2018-06-14 15:10:00,152.96,153.39,152.74,153.19,19231.0,152.96,153.39,152.74,153.19,19231.0
2018-06-14 15:20:00,153.12,154.15,152.98,153.85,30150.0,153.12,154.15,152.98,153.85,30150.0
2018-06-14 15:30:00,153.91,154.59,153.72,154.26,36584.0,153.91,154.59,153.72,154.26,36584.0
2018-06-14 15:40:00,154.32,154.89,154.07,154.86,45654.0,154.32,154.89,154.07,154.86,45654.0
2018-06-14 15:50:00,154.83,154.87,153.46,154.44,136593.0,154.83,154.87,153.46,154.44,136593.0
2018-06-15 09:30:00,155.37,155.45,153.22,154.85,44414.0,155.37,155.45,153.22,154.85,44414.0
2018-06-15 09:40:00,155.09,157.35,154.64,157.15,87767.0,155.09,157.35,154.64,157.15,87767.0
2018-06-15 09:50:00,157.13,158.25,156.59,158.25,59887.0,157.13,158.25,156.59,158.25,59887.0
2018-06-15 10:00:00,158.4,158.53,157.67,158.22,55748.0,158.4,158.53,157.67,158.22,55748.0
2018-06-15 10:10:00,158.33,160.15,158.09,159.24,116032.0,158.33,160.15,158.09,159.24,116032.0
2018-06-15 10:20:00,159.07,159.07,157.42,157.87,44646.0,159.07,159.07,157.42,157.87,44646.0
2018-06-15 10:30:00,157.61,157.61,155.89,156.0,49427.0,157.61,157.61,155.89,156.0,49427.0
2018-06-15 10:40:00,156.0,157.65,155.89,157.65,63882.0,156.0,157.65,155.89,157.65,63882.0
2018-06-15 10:50:00,157.82,159.11,157.2,157.29,87327.0,157.82,159.11,157.2,157.29,87327.0
2018-06-15 11:00:00,157.27,157.88,156.62,157.88,23254.0,157.27,157.88,156.62,157.88,23254.0
2018-06-15 11:10:00,157.9,158.64,157.53,158.03,30859.0,157.9,158.64,157.53,158.03,30859.0
2018-06-15 11:20:00,158.12,158.57,157.9,158.4,27475.0,158.12,158.57,157.9,158.4,27475.0
2018-06-15 11:30:00,158.38,158.57,157.5,157.75,32284.0,158.38,158.57,157.5,157.75,32284.0
2018-06-15 11:40:00,157.71,157.86,157.24,157.37,20571.0,157.71,157.86,157.24,157.37,20571.0
2018-06-15 11:50:00,157.43,157.61,156.88,157.01,35741.0,157.43,157.61,156.88,157.01,35741.0
2018-06-15 12:00:00,157.01,157.58,157.01,157.21,17692.0,157.01,157.58,157.01,157.21,17692.0
2018-06-15 12:10:00,157.26,157.54,157.09,157.18,47036.0,157.26,157.54,157.09,157.18,47036.0
2018-06-15 12:20:00,157.13,157.62,157.13,157.62,16652.0,157.13,157.62,157.13,157.62,16652.0
2018-06-15 12:30:00,157.62,159.13,157.49,159.04,42605.0,157.62,159.13,157.49,159.04,42605.0
2018-06-15 12:40:00,159.05,160.0,158.71,158.93,83132.0,159.05,160.0,158.71,158.93,83132.0
2018-06-15 12:50:00,158.84,158.84,158.2,158.2,24824.0,158.84,158.84,158.2,158.2,24824.0
2018-06-15 13:00:00,158.27,159.5,158.26,158.97,37819.0,158.27,159.5,158.26,158.97,37819.0
2018-06-15 13:10:00,158.99,159.22,158.42,159.19,28469.0,158.99,159.22,158.42,159.19,28469.0
2018-06-15 13:20:00,159.24,159.95,159.13,159.15,30628.0,159.24,159.95,159.13,159.15,30628.0
2018-06-15 13:30:00,159.17,159.17,158.05,158.47,26179.0,159.17,159.17,158.05,158.47,26179.0
2018-06-15 13:40:00,158.45,158.46,158.08,158.11,18180.0,158.45,158.46,158.08,158.11,18180.0
2018-06-15 13:50:00,158.17,158.75,157.7,158.65,14360.0,158.17,158.75,157.7,158.65,14360.0
2018-06-15 14:00:00,158.59,159.73,158.42,158.61,131625.0,158.59,159.73,158.42,158.61,131625.0
2018-06-15 14:10:00,158.52,158.62,158.14,158.51,12990.0,158.52,158.62,158.14,158.51,12990.0
2018-06-15 14:20:00,158.61,158.97,158.31,158.44,16018.0,158.61,158.97,158.31,158.44,16018.0
2018-06-15 14:30:00,158.58,159.17,158.58,159.17,46365.0,158.58,159.17,158.58,159.17,46365.0
2018-06-15 14:40:00,159.21,159.22,158.2,158.53,24146.0,159.21,159.22,158.2,158.53,24146.0
2018-06-15 14:50:00,158.54,159.14,158.54,159.09,69572.0,158.54,159.14,158.54,159.09,69572.0
2018-06-15 15:00:00,159.17,159.69,158.98,159.18,27690.0,159.17,159.69,158.98,159.18,27690.0
2018-06-15 15:10:00,159.24,159.78,159.19,159.78,49083.0,159.24,159.78,159.19,159.78,49083.0
2018-06-15 15:20:00,159.76,160.95,159.76,160.58,50180.0,159.76,160.95,159.76,160.58,50180.0
2018-06-15 15:30:00,160.49,160.68,159.68,159.79,43168.0,160.49,160.68,159.68,159.79,43168.0
2018-06-15 15:40:00,159.76,160.48,159.65,160.31,50314.0,159.76,160.48,159.65,160.31,50314.0
2018-06-15 15:50:00,160.38,160.87,160.13,160.85,139723.0,160.38,160.87,160.13,160.85,139723.0
2018-06-18 09:30:00,155.66,158.39,155.0,157.48,240221.0,155.66,158.39,155.0,157.48,240221.0
2018-06-18 09:40:00,157.77,158.5,155.95,155.95,51428.0,157.77,158.5,155.95,155.95,51428.0
2018-06-18 09:50:00,155.95,157.07,155.21,155.59,53132.0,155.95,157.07,155.21,155.59,53132.0
2018-06-18 10:00:00,155.33,156.03,154.67,155.28,55480.0,155.33,156.03,154.67,155.28,55480.0
2018-06-18 10:10:00,155.12,155.23,153.73,154.14,62217.0,155.12,155.23,153.73,154.14,62217.0
2018-06-18 10:20:00,154.12,155.65,154.04,155.57,56185.0,154.12,155.65,154.04,155.57,56185.0
2018-06-18 10:30:00,155.62,157.59,155.49,156.82,36433.0,155.62,157.59,155.49,156.82,36433.0
2018-06-18 10:40:00,156.78,157.67,156.17,157.53,54795.0,156.78,157.67,156.17,157.53,54795.0
2018-06-18 10:50:00,157.7,158.26,156.76,156.8,50640.0,157.7,158.26,156.76,156.8,50640.0
2018-06-18 11:00:00,156.71,157.68,156.38,157.55,30091.0,156.71,157.68,156.38,157.55,30091.0
2018-06-18 11:10:00,157.26,157.65,156.15,156.37,32673.0,157.26,157.65,156.15,156.37,32673.0
2018-06-18 11:20:00,156.63,157.25,155.75,156.0,31511.0,156.63,157.25,155.75,156.0,31511.0
2018-06-18 11:30:00,156.09,156.15,154.55,154.86,49813.0,156.09,156.15,154.55,154.86,49813.0
2018-06-18 11:40:00,154.7,155.14,154.08,154.59,48436.0,154.7,155.14,154.08,154.59,48436.0
2018-06-18 11:50:00,154.69,155.03,154.58,154.62,17588.0,154.69,155.03,154.58,154.62,17588.0
2018-06-18 12:00:00,154.79,155.5,154.79,154.81,37793.0,154.79,155.5,154.79,154.81,37793.0
2018-06-18 12:10:00,154.75,154.75,154.11,154.45,15334.0,154.75,154.75,154.11,154.45,15334.0
2018-06-18 12:20:00,154.51,155.38,154.51,155.09,12888.0,154.51,155.38,154.51,155.09,12888.0
2018-06-18 12:30:00,155.13,155.34,154.5,154.9,15413.0,155.13,155.34,154.5,154.9,15413.0
2018-06-18 12:40:00,154.89,155.23,154.83,154.85,9630.0,154.89,155.23,154.83,154.85,9630.0
2018-06-18 12:50:00,155.0,155.05,154.2,154.47,19102.0,155.0,155.05,154.2,154.47,19102.0
2018-06-18 13:00:00,154.4,154.95,154.4,154.67,18652.0,154.4,154.95,154.4,154.67,18652.0
2018-06-18 13:10:00,154.79,154.83,154.6,154.63,2255.0,154.79,154.83,154.6,154.63,2255.0
2018-06-18 13:20:00,154.76,154.77,154.2,154.61,11020.0,154.76,154.77,154.2,154.61,11020.0
2018-06-18 13:30:00,154.68,154.75,154.25,154.53,22266.0,154.68,154.75,154.25,154.53,22266.0
2018-06-18 13:40:00,154.55,154.67,154.24,154.24,5663.0,154.55,154.67,154.24,154.24,5663.0
2018-06-18 13:50:00,154.26,154.76,154.01,154.61,12415.0,154.26,154.76,154.01,154.61,12415.0
2018-06-18 14:00:00,154.53,155.0,154.26,154.99,25836.0,154.53,155.0,154.26,154.99,25836.0
2018-06-18 14:10:00,154.93,154.99,154.71,154.99,5649.0,154.93,154.99,154.71,154.99,5649.0
2018-06-18 14:20:00,154.77,154.78,153.64,153.71,35090.0,154.77,154.78,153.64,153.71,35090.0
2018-06-18 14:30:00,153.79,154.07,153.33,154.07,34777.0,153.79,154.07,153.33,154.07,34777.0
2018-06-18 14:40:00,154.02,154.17,153.78,153.98,8541.0,154.02,154.17,153.78,153.98,8541.0
2018-06-18 14:50:00,153.91,154.0,153.23,153.63,40927.0,153.91,154.0,153.23,153.63,40927.0
2018-06-18 15:00:00,153.68,153.82,153.23,153.71,25584.0,153.68,153.82,153.23,153.71,25584.0
2018-06-18 15:10:00,153.71,154.06,153.7,153.98,14318.0,153.71,154.06,153.7,153.98,14318.0
2018-06-18 15:20:00,154.01,154.11,153.72,153.85,21684.0,154.01,154.11,153.72,153.85,21684.0
2018-06-18 15:30:00,153.92,154.68,153.83,154.64,47701.0,153.92,154.68,153.83,154.64,47701.0
2018-06-18 15:40:00,154.67,154.73,154.3,154.37,28700.0,154.67,154.73,154.3,154.37,28700.0
2018-06-18 15:50:00,154.41,155.0,154.38,154.49,92021.0,154.41,155.0,154.38,154.49,92021.0
2018-06-19 09:30:00,152.64,153.41,151.0,153.09,120373.0,152.64,153.41,151.0,153.09,120373.0
2018-06-19 09:40:00,153.27,153.74,152.6,153.01,32780.0,153.27,153.74,152.6,153.01,32780.0
2018-06-19 09:50:00,153.17,153.38,152.11,152.66,45456.0,153.17,153.38,152.11,152.66,45456.0
2018-06-19 10:00:00,152.65,154.27,152.21,153.61,40451.0,152.65,154.27,152.21,153.61,40451.0
2018-06-19 10:10:00,153.38,154.46,152.5,153.19,46439.0,153.38,154.46,152.5,153.19,46439.0
2018-06-19 10:20:00,153.25,153.86,152.75,153.45,39757.0,153.25,153.86,152.75,153.45,39757.0
2018-06-19 10:30:00,153.45,153.71,152.45,152.45,20460.0,153.45,153.71,152.45,152.45,20460.0
2018-06-19 10:40:00,152.36,153.13,152.27,152.95,48328.0,152.36,153.13,152.27,152.95,48328.0
2018-06-19 10:50:00,152.79,152.97,152.48,152.48,15020.0,152.79,152.97,152.48,152.48,15020.0
2018-06-19 11:00:00,152.53,152.53,152.0,152.16,33559.0,152.53,152.53,152.0,152.16,33559.0
2018-06-19 11:10:00,152.07,152.34,151.25,152.19,19807.0,152.07,152.34,151.25,152.19,19807.0
2018-06-19 11:20:00,152.11,152.27,151.55,152.12,16995.0,152.11,152.27,151.55,152.12,16995.0
2018-06-19 11:30:00,152.02,152.56,152.01,152.25,9781.0,152.02,152.56,152.01,152.25,9781.0
2018-06-19 11:40:00,152.18,152.54,152.08,152.44,7193.0,152.18,152.54,152.08,152.44,7193.0
2018-06-19 11:50:00,152.34,152.46,151.58,151.59,17817.0,152.34,152.46,151.58,151.59,17817.0
2018-06-19 12:00:00,151.6,152.6,151.59,152.6,19687.0,151.6,152.6,151.59,152.6,19687.0
2018-06-19 12:10:00,152.64,153.47,152.53,153.4,26026.0,152.64,153.47,152.53,153.4,26026.0
2018-06-19 12:20:00,153.41,153.75,152.92,152.93,8624.0,153.41,153.75,152.92,152.93,8624.0
2018-06-19 12:30:00,153.22,153.77,153.04,153.65,42931.0,153.22,153.77,153.04,153.65,42931.0
2018-06-19 12:40:00,153.63,153.63,153.04,153.14,3600.0,153.63,153.63,153.04,153.14,3600.0
2018-06-19 12:50:00,153.22,153.23,152.74,152.99,9001.0,153.22,153.23,152.74,152.99,9001.0
2018-06-19 13:00:00,152.96,153.01,152.58,152.95,4990.0,152.96,153.01,152.58,152.95,4990.0
2018-06-19 13:10:00,152.95,153.47,152.8,153.23,7333.0,152.95,153.47,152.8,153.23,7333.0
2018-06-19 13:20:00,153.18,153.18,152.92,153.0,2100.0,153.18,153.18,152.92,153.0,2100.0
2018-06-19 13:30:00,153.09,153.3,152.99,153.28,8636.0,153.09,153.3,152.99,153.28,8636.0
2018-06-19 13:40:00,153.2,153.2,152.43,152.44,13404.0,153.2,153.2,152.43,152.44,13404.0
2018-06-19 13:50:00,152.69,152.69,152.15,152.37,17206.0,152.69,152.69,152.15,152.37,17206.0
2018-06-19 14:00:00,152.3,152.8,152.24,152.56,80930.0,152.3,152.8,152.24,152.56,80930.0
2018-06-19 14:10:00,152.48,152.66,152.06,152.06,16916.0,152.48,152.66,152.06,152.06,16916.0
2018-06-19 14:20:00,152.19,152.19,151.73,151.87,10567.0,152.19,152.19,151.73,151.87,10567.0
2018-06-19 14:30:00,151.8,152.02,151.65,151.79,21553.0,151.8,152.02,151.65,151.79,21553.0
2018-06-19 14:40:00,151.89,152.12,151.86,152.03,20212.0,151.89,152.12,151.86,152.03,20212.0
2018-06-19 14:50:00,152.04,152.23,151.88,151.94,34081.0,152.04,152.23,151.88,151.94,34081.0
2018-06-19 15:00:00,152.01,152.07,151.92,151.98,19040.0,152.01,152.07,151.92,151.98,19040.0
2018-06-19 15:10:00,151.92,152.03,151.86,151.97,15310.0,151.92,152.03,151.86,151.97,15310.0
2018-06-19 15:20:00,152.01,152.11,151.89,152.0,12132.0,152.01,152.11,151.89,152.0,12132.0
2018-06-19 15:30:00,151.96,152.05,151.79,151.87,17479.0,151.96,152.05,151.79,151.87,17479.0
2018-06-19 15:40:00,151.82,152.0,151.7,151.79,60134.0,151.82,152.0,151.7,151.79,60134.0
2018-06-19 15:50:00,151.8,152.19,151.63,151.72,98226.0,151.8,152.19,151.63,151.72,98226.0
2018-06-20 09:30:00,151.1,151.55,150.1,150.23,88489.0,151.1,151.55,150.1,150.23,88489.0
2018-06-20 09:40:00,150.15,150.15,148.19,149.17,86400.0,150.15,150.15,148.19,149.17,86400.0
2018-06-20 09:50:00,149.38,150.12,148.21,148.21,39201.0,149.38,150.12,148.21,148.21,39201.0
2018-06-20 10:00:00,148.45,149.41,148.03,149.03,55502.0,148.45,149.41,148.03,149.03,55502.0
2018-06-20 10:10:00,148.9,151.23,148.5,150.56,62233.0,148.9,151.23,148.5,150.56,62233.0
2018-06-20 10:20:00,150.66,152.4,150.62,152.4,66466.0,150.66,152.4,150.62,152.4,66466.0
2018-06-20 10:30:00,152.33,152.53,151.59,151.92,28149.0,152.33,152.53,151.59,151.92,28149.0
2018-06-20 10:40:00,151.81,151.82,149.62,149.63,25710.0,151.81,151.82,149.62,149.63,25710.0
2018-06-20 10:50:00,149.69,149.8,149.0,149.07,20840.0,149.69,149.8,149.0,149.07,20840.0
2018-06-20 11:00:00,149.21,149.58,148.51,148.52,13963.0,149.21,149.58,148.51,148.52,13963.0
2018-06-20 11:10:00,148.6,149.11,148.2,148.72,29242.0,148.6,149.11,148.2,148.72,29242.0
2018-06-20 11:20:00,148.74,149.44,148.74,149.19,22163.0,148.74,149.44,148.74,149.19,22163.0
2018-06-20 11:30:00,149.19,150.03,149.18,149.83,45634.0,149.19,150.03,149.18,149.83,45634.0
2018-06-20 11:40:00,149.74,150.27,149.73,150.26,20062.0,149.74,150.27,149.73,150.26,20062.0
2018-06-20 11:50:00,150.4,150.64,150.18,150.6,18614.0,150.4,150.64,150.18,150.6,18614.0
2018-06-20 12:00:00,150.41,150.63,150.28,150.31,25871.0,150.41,150.63,150.28,150.31,25871.0
2018-06-20 12:10:00,150.25,150.36,149.68,149.82,55703.0,150.25,150.36,149.68,149.82,55703.0
2018-06-20 12:20:00,149.78,149.9,149.69,149.79,9515.0,149.78,149.9,149.69,149.79,9515.0
2018-06-20 12:30:00,149.83,149.83,149.3,149.32,10634.0,149.83,149.83,149.3,149.32,10634.0
2018-06-20 12:40:00,149.5,149.63,149.26,149.5,13864.0,149.5,149.63,149.26,149.5,13864.0
2018-06-20 12:50:00,149.49,149.51,148.67,148.9,9069.0,149.49,149.51,148.67,148.9,9069.0
2018-06-20 13:00:00,148.84,148.92,148.36,148.7,19750.0,148.84,148.92,148.36,148.7,19750.0
2018-06-20 13:10:00,148.72,149.82,148.7,149.82,12159.0,148.72,149.82,148.7,149.82,12159.0
2018-06-20 13:20:00,149.82,150.63,149.82,150.47,9514.0,149.82,150.63,149.82,150.47,9514.0
2018-06-20 13:30:00,150.6,150.9,150.56,150.9,11926.0,150.6,150.9,150.56,150.9,11926.0
2018-06-20 13:40:00,150.88,151.37,150.81,151.12,44459.0,150.88,151.37,150.81,151.12,44459.0
2018-06-20 13:50:00,151.05,151.57,151.01,151.55,9621.0,151.05,151.57,151.01,151.55,9621.0
2018-06-20 14:00:00,151.61,151.84,151.47,151.84,8600.0,151.61,151.84,151.47,151.84,8600.0
2018-06-20 14:10:00,151.77,151.99,151.71,151.71,12594.0,151.77,151.99,151.71,151.71,12594.0
2018-06-20 14:20:00,151.82,152.0,151.37,151.37,14470.0,151.82,152.0,151.37,151.37,14470.0
2018-06-20 14:30:00,151.4,151.63,151.34,151.62,8385.0,151.4,151.63,151.34,151.62,8385.0
2018-06-20 14:40:00,151.59,151.83,151.54,151.61,97862.0,151.59,151.83,151.54,151.61,97862.0
2018-06-20 14:50:00,151.52,151.73,151.35,151.52,10700.0,151.52,151.73,151.35,151.52,10700.0
2018-06-20 15:00:00,151.6,151.9,151.47,151.9,9800.0,151.6,151.9,151.47,151.9,9800.0
2018-06-20 15:10:00,151.84,151.95,151.75,151.8,15385.0,151.84,151.95,151.75,151.8,15385.0
2018-06-20 15:20:00,151.81,151.95,151.74,151.84,27501.0,151.81,151.95,151.74,151.84,27501.0
2018-06-20 15:30:00,151.82,151.95,151.59,151.92,29502.0,151.82,151.95,151.59,151.92,29502.0
2018-06-20 15:40:00,151.85,151.85,151.64,151.81,28177.0,151.85,151.85,151.64,151.81,28177.0
2018-06-20 15:50:00,151.74,151.9,151.44,151.7,54668.0,151.74,151.9,151.44,151.7,54668.0
2018-06-21 09:30:00,152.5,154.67,152.01,152.94,28997.0,152.5,154.67,152.01,152.94,28997.0
2018-06-21 09:40:00,153.05,153.2,152.56,152.8,17163.0,153.05,153.2,152.56,152.8,17163.0
2018-06-21 09:50:00,152.92,152.92,150.15,150.29,24343.0,152.92,152.92,150.15,150.29,24343.0
2018-06-21 10:00:00,150.63,150.74,149.51,150.41,36763.0,150.63,150.74,149.51,150.41,36763.0
2018-06-21 10:10:00,150.54,151.28,150.54,150.75,13069.0,150.54,151.28,150.54,150.75,13069.0
2018-06-21 10:20:00,150.76,151.11,150.5,150.93,15486.0,150.76,151.11,150.5,150.93,15486.0
2018-06-21 10:30:00,151.17,151.19,150.5,151.06,17670.0,151.17,151.19,150.5,151.06,17670.0
2018-06-21 10:40:00,151.33,151.85,150.67,151.64,13190.0,151.33,151.85,150.67,151.64,13190.0
2018-06-21 10:50:00,151.99,152.0,151.11,151.11,9092.0,151.99,152.0,151.11,151.11,9092.0
2018-06-21 11:00:00,151.45,151.68,150.9,151.08,11397.0,151.45,151.68,150.9,151.08,11397.0
2018-06-21 11:10:00,151.04,151.56,150.68,151.43,13018.0,151.04,151.56,150.68,151.43,13018.0
2018-06-21 11:20:00,151.16,151.42,150.87,151.23,4518.0,151.16,151.42,150.87,151.23,4518.0
2018-06-21 11:30:00,150.96,151.69,150.96,151.33,5010.0,150.96,151.69,150.96,151.33,5010.0
2018-06-21 11:40:00,151.68,151.81,151.21,151.4,9825.0,151.68,151.81,151.21,151.4,9825.0
2018-06-21 11:50:00,151.63,151.9,151.09,151.31,13167.0,151.63,151.9,151.09,151.31,13167.0
2018-06-21 12:00:00,151.31,151.51,150.52,150.78,12687.0,151.31,151.51,150.52,150.78,12687.0
2018-06-21 12:10:00,150.89,151.19,150.81,151.13,13889.0,150.89,151.19,150.81,151.13,13889.0
2018-06-21 12:20:00,151.13,151.71,151.12,151.71,4000.0,151.13,151.71,151.12,151.71,4000.0
2018-06-21 12:30:00,151.66,151.98,151.23,151.29,15947.0,151.66,151.98,151.23,151.29,15947.0
2018-06-21 12:40:00,151.29,151.81,151.29,151.81,3409.0,151.29,151.81,151.29,151.81,3409.0
2018-06-21 12:50:00,151.64,151.65,151.1,151.23,7100.0,151.64,151.65,151.1,151.23,7100.0
2018-06-21 13:00:00,151.35,151.55,151.11,151.44,4520.0,151.35,151.55,151.11,151.44,4520.0
2018-06-21 13:10:00,151.3,152.01,151.3,152.0,6332.0,151.3,152.01,151.3,152.0,6332.0
2018-06-21 13:20:00,151.94,152.37,151.66,151.67,11014.0,151.94,152.37,151.66,151.67,11014.0
2018-06-21 13:30:00,151.74,151.99,151.63,151.75,12250.0,151.74,151.99,151.63,151.75,12250.0
2018-06-21 13:40:00,151.7,151.9,151.55,151.69,7812.0,151.7,151.9,151.55,151.69,7812.0
2018-06-21 13:50:00,151.5,151.99,151.5,151.98,10374.0,151.5,151.99,151.5,151.98,10374.0
2018-06-21 14:00:00,151.93,152.31,151.77,151.99,13625.0,151.93,152.31,151.77,151.99,13625.0
2018-06-21 14:10:00,152.2,152.26,152.05,152.14,29157.0,152.2,152.26,152.05,152.14,29157.0
2018-06-21 14:20:00,152.1,152.25,151.66,151.81,8905.0,152.1,152.25,151.66,151.81,8905.0
2018-06-21 14:30:00,151.89,152.16,151.89,151.97,6285.0,151.89,152.16,151.89,151.97,6285.0
2018-06-21 14:40:00,151.9,152.06,151.63,151.7,7660.0,151.9,152.06,151.63,151.7,7660.0
2018-06-21 14:50:00,151.73,151.73,151.06,151.18,7884.0,151.73,151.73,151.06,151.18,7884.0
2018-06-21 15:00:00,151.1,151.75,151.1,151.34,10485.0,151.1,151.75,151.1,151.34,10485.0
2018-06-21 15:10:00,151.46,151.48,151.25,151.41,6386.0,151.46,151.48,151.25,151.41,6386.0
2018-06-21 15:20:00,151.46,151.69,151.25,151.52,10400.0,151.46,151.69,151.25,151.52,10400.0
2018-06-21 15:30:00,151.56,151.59,150.0,150.04,37162.0,151.56,151.59,150.0,150.04,37162.0
2018-06-21 15:40:00,150.15,150.2,149.58,149.58,51234.0,150.15,150.2,149.58,149.58,51234.0
2018-06-21 15:50:00,149.58,149.85,148.82,149.24,156631.0,149.58,149.85,148.82,149.24,156631.0
2018-06-22 09:30:00,149.91,151.47,149.88,150.71,14931.0,149.91,151.47,149.88,150.71,14931.0
2018-06-22 09:40:00,150.84,151.42,150.36,150.42,6802.0,150.84,151.42,150.36,150.42,6802.0
2018-06-22 09:50:00,150.31,151.6,150.31,151.03,12154.0,150.31,151.6,150.31,151.03,12154.0
2018-06-22 10:00:00,150.78,150.86,149.25,149.58,25833.0,150.78,150.86,149.25,149.58,25833.0
2018-06-22 10:10:00,149.53,149.62,148.95,149.19,13336.0,149.53,149.62,148.95,149.19,13336.0
2018-06-22 10:20:00,149.43,150.19,149.12,149.41,12962.0,149.43,150.19,149.12,149.41,12962.0
2018-06-22 10:30:00,149.49,150.18,149.36,149.86,8696.0,149.49,150.18,149.36,149.86,8696.0
2018-06-22 10:40:00,149.74,150.32,149.26,149.31,40156.0,149.74,150.32,149.26,149.31,40156.0
2018-06-22 10:50:00,149.4,149.99,149.08,149.92,5623.0,149.4,149.99,149.08,149.92,5623.0
2018-06-22 11:00:00,149.86,150.51,149.78,150.27,16284.0,149.86,150.51,149.78,150.27,16284.0
2018-06-22 11:10:00,150.35,151.09,150.35,150.59,8683.0,150.35,151.09,150.35,150.59,8683.0
2018-06-22 11:20:00,150.61,151.07,150.61,150.9,5550.0,150.61,151.07,150.61,150.9,5550.0
2018-06-22 11:30:00,150.91,151.25,150.89,151.01,5322.0,150.91,151.25,150.89,151.01,5322.0
2018-06-22 11:40:00,150.89,151.14,150.8,150.88,6154.0,150.89,151.14,150.8,150.88,6154.0
2018-06-22 11:50:00,151.13,151.37,150.57,150.63,5200.0,151.13,151.37,150.57,150.63,5200.0
2018-06-22 12:00:00,150.74,150.81,150.58,150.7,3388.0,150.74,150.81,150.58,150.7,3388.0
2018-06-22 12:10:00,150.68,151.13,150.57,150.74,8051.0,150.68,151.13,150.57,150.74,8051.0
2018-06-22 12:20:00,150.81,150.91,150.38,150.38,4437.0,150.81,150.91,150.38,150.38,4437.0
2018-06-22 12:30:00,150.61,150.71,150.03,150.08,3080.0,150.61,150.71,150.03,150.08,3080.0
2018-06-22 12:40:00,150.34,150.38,150.1,150.29,4722.0,150.34,150.38,150.1,150.29,4722.0
2018-06-22 12:50:00,150.4,150.4,149.34,149.6,10951.0,150.4,150.4,149.34,149.6,10951.0
2018-06-22 13:00:00,149.58,149.91,149.53,149.91,5688.0,149.58,149.91,149.53,149.91,5688.0
2018-06-22 13:10:00,150.24,150.29,149.66,149.69,9340.0,150.24,150.29,149.66,149.69,9340.0
2018-06-22 13:20:00,149.88,150.34,149.75,150.23,2704.0,149.88,150.34,149.75,150.23,2704.0
2018-06-22 13:30:00,150.25,150.6,150.18,150.6,5225.0,150.25,150.6,150.18,150.6,5225.0
2018-06-22 13:40:00,150.54,150.75,150.45,150.66,13175.0,150.54,150.75,150.45,150.66,13175.0
2018-06-22 13:50:00,150.83,151.17,150.83,151.06,8126.0,150.83,151.17,150.83,151.06,8126.0
2018-06-22 14:00:00,151.21,151.64,150.83,151.52,9584.0,151.21,151.64,150.83,151.52,9584.0
2018-06-22 14:10:00,151.51,151.94,151.5,151.82,6102.0,151.51,151.94,151.5,151.82,6102.0
2018-06-22 14:20:00,151.73,152.0,151.08,151.08,8651.0,151.73,152.0,151.08,151.08,8651.0
2018-06-22 14:30:00,151.24,151.38,151.02,151.36,8905.0,151.24,151.38,151.02,151.36,8905.0
2018-06-22 14:40:00,151.29,151.65,151.23,151.32,4798.0,151.29,151.65,151.23,151.32,4798.0
2018-06-22 14:50:00,151.53,151.95,151.53,151.69,10066.0,151.53,151.95,151.53,151.69,10066.0
2018-06-22 15:00:00,151.51,152.03,151.51,151.56,11894.0,151.51,152.03,151.51,151.56,11894.0
2018-06-22 15:10:00,151.52,151.85,151.47,151.59,8662.0,151.52,151.85,151.47,151.59,8662.0
2018-06-22 15:20:00,151.59,151.83,151.1,151.1,12073.0,151.59,151.83,151.1,151.1,12073.0
2018-06-22 15:30:00,151.02,151.18,150.5,150.5,21602.0,151.02,151.18,150.5,150.5,21602.0
2018-06-22 15:40:00,150.59,151.25,150.38,151.1,26088.0,150.59,151.25,150.38,151.1,26088.0
2018-06-22 15:50:00,151.09,151.36,150.5,151.22,105574.0,151.09,151.36,150.5,151.22,105574.0
2018-06-25 09:30:00,149.31,150.6,148.74,149.66,23811.0,149.31,150.6,148.74,149.66,23811.0
2018-06-25 09:40:00,149.66,149.91,147.04,148.4,27672.0,149.66,149.91,147.04,148.4,27672.0
2018-06-25 09:50:00,148.84,149.55,148.33,148.33,8131.0,148.84,149.55,148.33,148.33,8131.0
2018-06-25 10:00:00,148.32,149.53,148.24,149.53,11730.0,148.32,149.53,148.24,149.53,11730.0
2018-06-25 10:10:00,149.25,149.25,148.34,148.41,17947.0,149.25,149.25,148.34,148.41,17947.0
2018-06-25 10:20:00,148.4,148.93,147.94,148.39,27873.0,148.4,148.93,147.94,148.39,27873.0
2018-06-25 10:30:00,148.31,148.45,147.05,147.06,24421.0,148.31,148.45,147.05,147.06,24421.0
2018-06-25 10:40:00,147.17,147.49,146.38,146.51,30967.0,147.17,147.49,146.38,146.51,30967.0
2018-06-25 10:50:00,146.68,147.05,145.68,145.78,40770.0,146.68,147.05,145.68,145.78,40770.0
2018-06-25 11:00:00,145.78,146.39,145.68,146.13,22336.0,145.78,146.39,145.68,146.13,22336.0
2018-06-25 11:10:00,146.25,146.39,145.91,146.33,40620.0,146.25,146.39,145.91,146.33,40620.0
2018-06-25 11:20:00,146.35,146.95,145.93,145.95,20090.0,146.35,146.95,145.93,145.95,20090.0
2018-06-25 11:30:00,146.16,146.21,144.56,145.85,34885.0,146.16,146.21,144.56,145.85,34885.0
2018-06-25 11:40:00,145.92,146.22,145.44,145.81,12553.0,145.92,146.22,145.44,145.81,12553.0
2018-06-25 11:50:00,145.79,146.18,145.58,146.1,11691.0,145.79,146.18,145.58,146.1,11691.0
2018-06-25 12:00:00,146.19,146.24,145.73,145.82,8589.0,146.19,146.24,145.73,145.82,8589.0
2018-06-25 12:10:00,145.91,145.93,145.35,145.66,11665.0,145.91,145.93,145.35,145.66,11665.0
2018-06-25 12:20:00,145.59,146.39,145.46,146.19,5574.0,145.59,146.39,145.46,146.19,5574.0
2018-06-25 12:30:00,146.27,146.56,146.13,146.19,10102.0,146.27,146.56,146.13,146.19,10102.0
2018-06-25 12:40:00,146.26,146.65,146.26,146.58,6536.0,146.26,146.65,146.26,146.58,6536.0
2018-06-25 12:50:00,146.51,146.81,146.36,146.81,4233.0,146.51,146.81,146.36,146.81,4233.0
2018-06-25 13:00:00,146.62,146.74,146.28,146.32,2124.0,146.62,146.74,146.28,146.32,2124.0
2018-06-25 13:10:00,146.32,146.69,146.2,146.53,7648.0,146.32,146.69,146.2,146.53,7648.0
2018-06-25 13:20:00,146.58,147.0,146.54,146.98,5250.0,146.58,147.0,146.54,146.98,5250.0
2018-06-25 13:30:00,147.06,147.55,147.06,147.42,3404.0,147.06,147.55,147.06,147.42,3404.0
2018-06-25 13:40:00,147.55,147.8,147.27,147.28,8386.0,147.55,147.8,147.27,147.28,8386.0
2018-06-25 13:50:00,147.26,147.59,146.94,147.21,8896.0,147.26,147.59,146.94,147.21,8896.0
2018-06-25 14:00:00,146.97,147.07,146.31,146.33,8983.0,146.97,147.07,146.31,146.33,8983.0
2018-06-25 14:10:00,146.4,146.92,146.33,146.83,12076.0,146.4,146.92,146.33,146.83,12076.0
2018-06-25 14:20:00,146.86,146.86,146.27,146.45,4563.0,146.86,146.86,146.27,146.45,4563.0
2018-06-25 14:30:00,146.32,146.44,145.32,145.32,24986.0,146.32,146.44,145.32,145.32,24986.0
2018-06-25 14:40:00,145.2,145.2,143.1,143.7,67842.0,145.2,145.2,143.1,143.7,67842.0
2018-06-25 14:50:00,143.75,145.56,143.3,145.54,23664.0,143.75,145.56,143.3,145.54,23664.0
2018-06-25 15:00:00,145.41,145.43,144.23,144.54,20324.0,145.41,145.43,144.23,144.54,20324.0
2018-06-25 15:10:00,144.41,144.75,144.41,144.67,7731.0,144.41,144.75,144.41,144.67,7731.0
2018-06-25 15:20:00,144.73,145.36,144.67,145.23,10908.0,144.73,145.36,144.67,145.23,10908.0
2018-06-25 15:30:00,145.19,145.61,144.98,145.61,17055.0,145.19,145.61,144.98,145.61,17055.0
2018-06-25 15:40:00,145.79,146.34,145.7,145.92,31655.0,145.79,146.34,145.7,145.92,31655.0
2018-06-25 15:50:00,145.89,146.11,144.95,145.88,77007.0,145.89,146.11,144.95,145.88,77007.0
2018-06-26 09:30:00,147.45,147.68,146.04,146.04,17300.0,147.45,147.68,146.04,146.04,17300.0
2018-06-26 09:40:00,146.15,146.46,145.8,145.98,3017.0,146.15,146.46,145.8,145.98,3017.0
2018-06-26 09:50:00,146.19,147.48,145.88,146.78,18624.0,146.19,147.48,145.88,146.78,18624.0
2018-06-26 10:00:00,147.0,147.73,146.93,147.29,3737.0,147.0,147.73,146.93,147.29,3737.0
2018-06-26 10:10:00,147.25,148.35,147.14,148.34,20589.0,147.25,148.35,147.14,148.34,20589.0
2018-06-26 10:20:00,148.34,148.34,146.51,146.51,8340.0,148.34,148.34,146.51,146.51,8340.0
2018-06-26 10:30:00,146.68,147.1,145.9,146.18,7154.0,146.68,147.1,145.9,146.18,7154.0
2018-06-26 10:40:00,146.3,146.46,145.25,145.65,9973.0,146.3,146.46,145.25,145.65,9973.0
2018-06-26 10:50:00,145.94,145.94,144.71,145.08,20765.0,145.94,145.94,144.71,145.08,20765.0
2018-06-26 11:00:00,144.94,145.95,144.93,145.94,6954.0,144.94,145.95,144.93,145.94,6954.0
2018-06-26 11:10:00,145.96,145.99,145.11,145.11,8056.0,145.96,145.99,145.11,145.11,8056.0
2018-06-26 11:20:00,144.99,144.99,144.0,144.0,5088.0,144.99,144.99,144.0,144.0,5088.0
2018-06-26 11:30:00,143.78,145.47,143.58,145.47,32936.0,143.78,145.47,143.58,145.47,32936.0
2018-06-26 11:40:00,145.46,145.5,145.04,145.12,4300.0,145.46,145.5,145.04,145.12,4300.0
2018-06-26 11:50:00,145.13,145.13,144.62,144.93,5624.0,145.13,145.13,144.62,144.93,5624.0
2018-06-26 12:00:00,145.21,145.21,144.47,144.47,6642.0,145.21,145.21,144.47,144.47,6642.0
2018-06-26 12:10:00,144.61,145.0,144.48,144.91,4403.0,144.61,145.0,144.48,144.91,4403.0
2018-06-26 12:20:00,144.97,145.08,144.55,144.75,2300.0,144.97,145.08,144.55,144.75,2300.0
2018-06-26 12:30:00,144.57,144.65,144.3,144.45,7528.0,144.57,144.65,144.3,144.45,7528.0
2018-06-26 12:40:00,144.41,144.64,144.29,144.34,4100.0,144.41,144.64,144.29,144.34,4100.0
2018-06-26 12:50:00,144.38,144.72,144.09,144.57,3308.0,144.38,144.72,144.09,144.57,3308.0
2018-06-26 13:00:00,144.35,144.42,144.2,144.42,6938.0,144.35,144.42,144.2,144.42,6938.0
2018-06-26 13:10:00,144.26,145.27,144.26,145.05,4623.0,144.26,145.27,144.26,145.05,4623.0
2018-06-26 13:20:00,144.85,145.33,144.78,145.17,4445.0,144.85,145.33,144.78,145.17,4445.0
2018-06-26 13:30:00,145.14,145.18,145.02,145.06,2280.0,145.14,145.18,145.02,145.06,2280.0
2018-06-26 13:40:00,145.03,145.22,144.47,144.86,10717.0,145.03,145.22,144.47,144.86,10717.0
2018-06-26 13:50:00,144.99,145.07,144.73,144.97,7413.0,144.99,145.07,144.73,144.97,7413.0
2018-06-26 14:00:00,144.87,145.17,144.87,145.14,7092.0,144.87,145.17,144.87,145.14,7092.0
2018-06-26 14:10:00,145.12,145.67,145.03,145.63,6110.0,145.12,145.67,145.03,145.63,6110.0
2018-06-26 14:20:00,145.71,145.71,145.14,145.5,3729.0,145.71,145.71,145.14,145.5,3729.0
2018-06-26 14:30:00,145.64,145.65,145.07,145.23,6747.0,145.64,145.65,145.07,145.23,6747.0
2018-06-26 14:40:00,145.32,145.37,144.87,145.08,5525.0,145.32,145.37,144.87,145.08,5525.0
2018-06-26 14:50:00,144.93,145.72,144.93,145.08,5498.0,144.93,145.72,144.93,145.08,5498.0
2018-06-26 15:00:00,144.97,145.28,144.57,144.85,5463.0,144.97,145.28,144.57,144.85,5463.0
2018-06-26 15:10:00,144.85,144.99,144.61,144.99,7562.0,144.85,144.99,144.61,144.99,7562.0
2018-06-26 15:20:00,144.95,145.33,144.7,145.07,11484.0,144.95,145.33,144.7,145.07,11484.0
2018-06-26 15:30:00,145.1,145.94,144.95,145.84,9149.0,145.1,145.94,144.95,145.84,9149.0
2018-06-26 15:40:00,145.83,145.9,145.42,145.67,18191.0,145.83,145.9,145.42,145.67,18191.0
2018-06-26 15:50:00,145.69,145.71,145.0,145.55,42872.0,145.69,145.71,145.0,145.55,42872.0
2018-06-27 09:30:00,145.25,146.66,145.03,146.37,18285.0,145.25,146.66,145.03,146.37,18285.0
2018-06-27 09:40:00,146.42,146.92,146.25,146.6,15700.0,146.42,146.92,146.25,146.6,15700.0
2018-06-27 09:50:00,146.64,147.83,146.61,147.3,21099.0,146.64,147.83,146.61,147.3,21099.0
2018-06-27 10:00:00,147.3,147.3,146.37,146.65,10690.0,147.3,147.3,146.37,146.65,10690.0
2018-06-27 10:10:00,146.71,146.9,145.78,145.85,8084.0,146.71,146.9,145.78,145.85,8084.0
2018-06-27 10:20:00,145.89,147.0,145.85,146.37,18071.0,145.89,147.0,145.85,146.37,18071.0
2018-06-27 10:30:00,146.53,146.53,145.82,146.38,11050.0,146.53,146.53,145.82,146.38,11050.0
2018-06-27 10:40:00,146.08,146.4,146.08,146.4,4403.0,146.08,146.4,146.08,146.4,4403.0
2018-06-27 10:50:00,146.41,146.44,146.04,146.38,5079.0,146.41,146.44,146.04,146.38,5079.0
2018-06-27 11:00:00,146.17,146.19,145.43,145.59,5434.0,146.17,146.19,145.43,145.59,5434.0
2018-06-27 11:10:00,145.62,145.8,145.58,145.78,3250.0,145.62,145.8,145.58,145.78,3250.0
2018-06-27 11:20:00,146.03,146.09,145.12,145.49,10900.0,146.03,146.09,145.12,145.49,10900.0
2018-06-27 11:30:00,145.56,145.9,145.25,145.38,8312.0,145.56,145.9,145.25,145.38,8312.0
2018-06-27 11:40:00,145.27,145.36,145.11,145.35,3727.0,145.27,145.36,145.11,145.35,3727.0
2018-06-27 11:50:00,145.33,145.76,145.29,145.64,3200.0,145.33,145.76,145.29,145.64,3200.0
2018-06-27 12:00:00,145.65,146.0,145.65,145.65,5580.0,145.65,146.0,145.65,145.65,5580.0
2018-06-27 12:10:00,145.68,146.07,145.61,145.91,4900.0,145.68,146.07,145.61,145.91,4900.0
2018-06-27 12:20:00,145.81,145.82,144.86,145.16,10321.0,145.81,145.82,144.86,145.16,10321.0
2018-06-27 12:30:00,145.0,145.12,144.86,144.95,4324.0,145.0,145.12,144.86,144.95,4324.0
2018-06-27 12:40:00,144.89,145.02,144.61,144.72,21413.0,144.89,145.02,144.61,144.72,21413.0
2018-06-27 12:50:00,144.7,144.88,144.54,144.6,8393.0,144.7,144.88,144.54,144.6,8393.0
2018-06-27 13:00:00,144.56,144.81,144.56,144.81,3293.0,144.56,144.81,144.56,144.81,3293.0
2018-06-27 13:10:00,144.74,144.97,144.5,144.97,6580.0,144.74,144.97,144.5,144.97,6580.0
2018-06-27 13:20:00,144.95,145.27,144.75,144.79,11317.0,144.95,145.27,144.75,144.79,11317.0
2018-06-27 13:30:00,144.65,145.09,144.46,144.84,13075.0,144.65,145.09,144.46,144.84,13075.0
2018-06-27 13:40:00,144.87,145.28,144.56,144.64,7684.0,144.87,145.28,144.56,144.64,7684.0
2018-06-27 13:50:00,144.65,144.9,144.6,144.82,17424.0,144.65,144.9,144.6,144.82,17424.0
2018-06-27 14:00:00,144.64,144.85,143.99,144.07,10535.0,144.64,144.85,143.99,144.07,10535.0
2018-06-27 14:10:00,144.09,144.42,143.95,144.19,10620.0,144.09,144.42,143.95,144.19,10620.0
2018-06-27 14:20:00,144.23,144.6,144.21,144.43,5830.0,144.23,144.6,144.21,144.43,5830.0
2018-06-27 14:30:00,144.24,144.68,144.01,144.68,10286.0,144.24,144.68,144.01,144.68,10286.0
2018-06-27 14:40:00,144.77,145.1,144.57,145.08,8125.0,144.77,145.1,144.57,145.08,8125.0
2018-06-27 14:50:00,144.97,145.1,144.41,144.54,7900.0,144.97,145.1,144.41,144.54,7900.0
2018-06-27 15:00:00,144.84,144.88,144.41,144.65,8350.0,144.84,144.88,144.41,144.65,8350.0
2018-06-27 15:10:00,144.61,144.92,144.02,144.4,16321.0,144.61,144.92,144.02,144.4,16321.0
2018-06-27 15:20:00,144.45,145.59,144.39,145.49,15523.0,144.45,145.59,144.39,145.49,15523.0
2018-06-27 15:30:00,145.43,145.43,144.73,145.04,21506.0,145.43,145.43,144.73,145.04,21506.0
2018-06-27 15:40:00,145.05,145.41,144.77,144.78,26231.0,145.05,145.41,144.77,144.78,26231.0
2018-06-27 15:50:00,144.77,145.12,144.34,144.36,59180.0,144.77,145.12,144.34,144.36,59180.0
2018-06-28 09:30:00,143.82,144.54,142.51,142.74,17586.0,143.82,144.54,142.51,142.74,17586.0
2018-06-28 09:40:00,142.91,143.28,141.35,142.01,23024.0,142.91,143.28,141.35,142.01,23024.0
2018-06-28 09:50:00,142.17,144.21,142.0,144.21,35253.0,142.17,144.21,142.0,144.21,35253.0
2018-06-28 10:00:00,144.35,144.58,143.89,143.92,6514.0,144.35,144.58,143.89,143.92,6514.0
2018-06-28 10:10:00,143.73,144.1,143.0,143.29,7635.0,143.73,144.1,143.0,143.29,7635.0
2018-06-28 10:20:00,142.85,142.93,142.11,142.11,6127.0,142.85,142.93,142.11,142.11,6127.0
2018-06-28 10:30:00,142.04,142.58,141.49,141.62,9322.0,142.04,142.58,141.49,141.62,9322.0
2018-06-28 10:40:00,141.44,141.88,141.1,141.5,10474.0,141.44,141.88,141.1,141.5,10474.0
2018-06-28 10:50:00,141.29,142.03,140.81,142.03,26952.0,141.29,142.03,140.81,142.03,26952.0
2018-06-28 11:00:00,142.19,142.32,141.34,142.2,16600.0,142.19,142.32,141.34,142.2,16600.0
2018-06-28 11:10:00,142.2,142.2,140.61,140.63,25340.0,142.2,142.2,140.61,140.63,25340.0
2018-06-28 11:20:00,140.61,141.04,140.42,140.78,18713.0,140.61,141.04,140.42,140.78,18713.0
2018-06-28 11:30:00,140.8,141.08,140.36,140.38,11744.0,140.8,141.08,140.36,140.38,11744.0
2018-06-28 11:40:00,140.33,140.45,139.59,139.94,15352.0,140.33,140.45,139.59,139.94,15352.0
2018-06-28 11:50:00,139.91,140.78,139.87,140.34,15090.0,139.91,140.78,139.87,140.34,15090.0
2018-06-28 12:00:00,140.54,140.72,139.78,139.78,40390.0,140.54,140.72,139.78,139.78,40390.0
2018-06-28 12:10:00,139.78,140.18,139.78,140.1,10534.0,139.78,140.18,139.78,140.1,10534.0
2018-06-28 12:20:00,140.0,140.67,139.81,140.67,10509.0,140.0,140.67,139.81,140.67,10509.0
2018-06-28 12:30:00,140.76,140.76,140.21,140.47,4385.0,140.76,140.76,140.21,140.47,4385.0
2018-06-28 12:40:00,140.42,140.66,140.31,140.47,8333.0,140.42,140.66,140.31,140.47,8333.0
2018-06-28 12:50:00,140.47,141.1,140.4,141.01,9683.0,140.47,141.1,140.4,141.01,9683.0
2018-06-28 13:00:00,140.97,141.12,140.71,140.86,6790.0,140.97,141.12,140.71,140.86,6790.0
2018-06-28 13:10:00,140.72,140.74,140.5,140.66,3696.0,140.72,140.74,140.5,140.66,3696.0
2018-06-28 13:20:00,140.59,141.2,140.59,140.99,4650.0,140.59,141.2,140.59,140.99,4650.0
2018-06-28 13:30:00,141.12,141.71,140.53,141.5,64289.0,141.12,141.71,140.53,141.5,64289.0
2018-06-28 13:40:00,141.85,142.16,141.65,141.65,4617.0,141.85,142.16,141.65,141.65,4617.0
2018-06-28 13:50:00,141.56,141.96,141.08,141.96,4026.0,141.56,141.96,141.08,141.96,4026.0
2018-06-28 14:00:00,141.85,141.85,141.33,141.6,4337.0,141.85,141.85,141.33,141.6,4337.0
2018-06-28 14:10:00,141.43,141.6,141.19,141.19,6233.0,141.43,141.6,141.19,141.19,6233.0
2018-06-28 14:20:00,141.31,141.53,141.2,141.43,5624.0,141.31,141.53,141.2,141.43,5624.0
2018-06-28 14:30:00,141.5,141.56,141.15,141.15,4649.0,141.5,141.56,141.15,141.15,4649.0
2018-06-28 14:40:00,141.18,141.69,141.18,141.55,6948.0,141.18,141.69,141.18,141.55,6948.0
2018-06-28 14:50:00,141.59,141.93,141.59,141.82,8383.0,141.59,141.93,141.59,141.82,8383.0
2018-06-28 15:00:00,141.94,141.94,141.25,141.52,9506.0,141.94,141.94,141.25,141.52,9506.0
2018-06-28 15:10:00,141.61,141.77,141.56,141.77,6573.0,141.61,141.77,141.56,141.77,6573.0
2018-06-28 15:20:00,141.75,141.9,141.5,141.58,14293.0,141.75,141.9,141.5,141.58,14293.0
2018-06-28 15:30:00,141.5,141.66,141.27,141.5,14513.0,141.5,141.66,141.27,141.5,14513.0
2018-06-28 15:40:00,141.5,142.34,141.45,142.23,30313.0,141.5,142.34,141.45,142.23,30313.0
2018-06-28 15:50:00,142.23,142.25,141.33,141.79,52034.0,142.23,142.25,141.33,141.79,52034.0
2018-06-29 09:30:00,142.95,144.01,142.41,144.01,15431.0,142.95,144.01,142.41,144.01,15431.0
2018-06-29 09:40:00,143.78,144.79,143.52,144.67,17694.0,143.78,144.79,143.52,144.67,17694.0
2018-06-29 09:50:00,144.77,145.36,144.23,144.4,25096.0,144.77,145.36,144.23,144.4,25096.0
2018-06-29 10:00:00,144.47,144.52,143.71,143.85,23588.0,144.47,144.52,143.71,143.85,23588.0
2018-06-29 10:10:00,143.84,143.9,143.19,143.19,6898.0,143.84,143.9,143.19,143.19,6898.0
2018-06-29 10:20:00,143.39,144.18,143.38,143.63,5265.0,143.39,144.18,143.38,143.63,5265.0
2018-06-29 10:30:00,143.58,143.64,142.12,142.31,13150.0,143.58,143.64,142.12,142.31,13150.0
2018-06-29 10:40:00,142.21,142.39,141.97,141.97,4697.0,142.21,142.39,141.97,141.97,4697.0
2018-06-29 10:50:00,141.97,141.97,141.27,141.28,11515.0,141.97,141.97,141.27,141.28,11515.0
2018-06-29 11:00:00,141.21,141.36,140.81,141.09,11407.0,141.21,141.36,140.81,141.09,11407.0
2018-06-29 11:10:00,141.09,141.17,140.77,140.97,16800.0,141.09,141.17,140.77,140.97,16800.0
2018-06-29 11:20:00,140.93,141.55,140.92,141.44,4586.0,140.93,141.55,140.92,141.44,4586.0
2018-06-29 11:30:00,141.44,141.53,140.59,140.69,14702.0,141.44,141.53,140.59,140.69,14702.0
2018-06-29 11:40:00,140.64,140.96,140.63,140.84,7021.0,140.64,140.96,140.63,140.84,7021.0
2018-06-29 11:50:00,140.84,140.84,140.43,140.52,11669.0,140.84,140.84,140.43,140.52,11669.0
2018-06-29 12:00:00,140.59,140.59,140.34,140.37,5265.0,140.59,140.59,140.34,140.37,5265.0
2018-06-29 12:10:00,140.36,140.62,140.27,140.58,8473.0,140.36,140.62,140.27,140.58,8473.0
2018-06-29 12:20:00,140.5,140.66,140.47,140.47,3176.0,140.5,140.66,140.47,140.47,3176.0
2018-06-29 12:30:00,140.5,140.58,140.35,140.41,11763.0,140.5,140.58,140.35,140.41,11763.0
2018-06-29 12:40:00,140.4,140.53,140.31,140.35,5365.0,140.4,140.53,140.31,140.35,5365.0
2018-06-29 12:50:00,140.37,140.37,140.14,140.33,3700.0,140.37,140.37,140.14,140.33,3700.0
2018-06-29 13:00:00,140.25,140.66,140.25,140.5,5325.0,140.25,140.66,140.25,140.5,5325.0
2018-06-29 13:10:00,140.42,140.66,140.42,140.45,2604.0,140.42,140.66,140.42,140.45,2604.0
2018-06-29 13:20:00,140.25,140.64,140.25,140.46,1200.0,140.25,140.64,140.25,140.46,1200.0
2018-06-29 13:30:00,140.43,140.56,140.3,140.38,3650.0,140.43,140.56,140.3,140.38,3650.0
2018-06-29 13:40:00,140.46,140.61,140.33,140.39,6616.0,140.46,140.61,140.33,140.39,6616.0
2018-06-29 13:50:00,140.32,140.53,140.18,140.38,3800.0,140.32,140.53,140.18,140.38,3800.0
2018-06-29 14:00:00,140.46,140.58,140.42,140.58,24100.0,140.46,140.58,140.42,140.58,24100.0
2018-06-29 14:10:00,140.62,141.31,140.58,141.25,5952.0,140.62,141.31,140.58,141.25,5952.0
2018-06-29 14:20:00,141.24,141.75,141.21,141.74,6706.0,141.24,141.75,141.21,141.74,6706.0
2018-06-29 14:30:00,141.75,141.79,141.08,141.2,3920.0,141.75,141.79,141.08,141.2,3920.0
2018-06-29 14:40:00,141.25,141.26,140.99,141.02,6135.0,141.25,141.26,140.99,141.02,6135.0
2018-06-29 14:50:00,141.03,141.09,140.89,140.89,3400.0,141.03,141.09,140.89,140.89,3400.0
2018-06-29 15:00:00,141.0,141.14,140.61,140.61,7513.0,141.0,141.14,140.61,140.61,7513.0
2018-06-29 15:10:00,140.61,140.61,140.17,140.4,11421.0,140.61,140.61,140.17,140.4,11421.0
2018-06-29 15:20:00,140.28,140.38,140.16,140.22,11350.0,140.28,140.38,140.16,140.22,11350.0
2018-06-29 15:30:00,140.11,140.23,139.74,139.76,30294.0,140.11,140.23,139.74,139.76,30294.0
2018-06-29 15:40:00,139.75,140.09,139.74,139.79,28173.0,139.75,140.09,139.74,139.79,28173.0
2018-06-29 15:50:00,139.77,139.91,139.5,139.65,54407.0,139.77,139.91,139.5,139.65,54407.0
2018-07-02 09:30:00,139.34,139.4,138.05,138.9,30044.0,139.34,139.4,138.05,138.9,30044.0
2018-07-02 09:40:00,139.12,139.12,137.93,138.18,31637.0,139.12,139.12,137.93,138.18,31637.0
2018-07-02 09:50:00,138.17,139.98,137.99,139.87,7572.0,138.17,139.98,137.99,139.87,7572.0
2018-07-02 10:00:00,139.89,140.3,139.36,139.5,17443.0,139.89,140.3,139.36,139.5,17443.0
2018-07-02 10:10:00,139.5,139.62,138.65,138.74,14818.0,139.5,139.62,138.65,138.74,14818.0
2018-07-02 10:20:00,138.75,140.83,138.75,140.83,19460.0,138.75,140.83,138.75,140.83,19460.0
2018-07-02 10:30:00,140.61,141.4,140.58,140.9,28941.0,140.61,141.4,140.58,140.9,28941.0
2018-07-02 10:40:00,141.18,141.4,140.45,140.62,10255.0,141.18,141.4,140.45,140.62,10255.0
2018-07-02 10:50:00,140.44,140.44,139.35,139.66,12451.0,140.44,140.44,139.35,139.66,12451.0
2018-07-02 11:00:00,139.64,140.36,139.43,140.06,8825.0,139.64,140.36,139.43,140.06,8825.0
2018-07-02 11:10:00,139.92,140.12,138.69,139.31,8863.0,139.92,140.12,138.69,139.31,8863.0
2018-07-02 11:20:00,139.19,139.73,138.76,139.29,17555.0,139.19,139.73,138.76,139.29,17555.0
2018-07-02 11:30:00,139.28,139.63,138.89,139.16,16822.0,139.28,139.63,138.89,139.16,16822.0
2018-07-02 11:40:00,139.19,139.29,138.97,139.17,6900.0,139.19,139.29,138.97,139.17,6900.0
2018-07-02 11:50:00,139.0,139.19,138.82,139.15,19342.0,139.0,139.19,138.82,139.15,19342.0
2018-07-02 12:00:00,139.06,140.07,139.05,139.98,7554.0,139.06,140.07,139.05,139.98,7554.0
2018-07-02 12:10:00,140.01,140.29,139.84,140.22,9657.0,140.01,140.29,139.84,140.22,9657.0
2018-07-02 12:20:00,140.31,140.42,140.09,140.31,4850.0,140.31,140.42,140.09,140.31,4850.0
2018-07-02 12:30:00,140.45,140.46,139.16,139.16,8810.0,140.45,140.46,139.16,139.16,8810.0
2018-07-02 12:40:00,139.07,139.23,138.92,139.0,7031.0,139.07,139.23,138.92,139.0,7031.0
2018-07-02 12:50:00,139.08,139.14,138.79,139.06,10115.0,139.08,139.14,138.79,139.06,10115.0
2018-07-02 13:00:00,139.06,139.27,138.79,139.06,9914.0,139.06,139.27,138.79,139.06,9914.0
2018-07-02 13:10:00,139.06,139.32,138.69,138.78,7386.0,139.06,139.32,138.69,138.78,7386.0
2018-07-02 13:20:00,138.83,139.11,138.54,138.89,1900.0,138.83,139.11,138.54,138.89,1900.0
2018-07-02 13:30:00,138.68,138.76,138.05,138.07,10637.0,138.68,138.76,138.05,138.07,10637.0
2018-07-02 13:40:00,138.15,138.21,137.9,137.99,12554.0,138.15,138.21,137.9,137.99,12554.0
2018-07-02 13:50:00,137.9,138.49,137.9,138.4,10217.0,137.9,138.49,137.9,138.4,10217.0
2018-07-02 14:00:00,138.45,138.57,138.2,138.25,7912.0,138.45,138.57,138.2,138.25,7912.0
2018-07-02 14:10:00,138.31,138.79,138.12,138.76,5606.0,138.31,138.79,138.12,138.76,5606.0
2018-07-02 14:20:00,138.95,139.08,138.66,138.83,8078.0,138.95,139.08,138.66,138.83,8078.0
2018-07-02 14:30:00,138.95,139.01,138.3,138.5,10126.0,138.95,139.01,138.3,138.5,10126.0
2018-07-02 14:40:00,138.55,138.79,138.33,138.48,14700.0,138.55,138.79,138.33,138.48,14700.0
2018-07-02 14:50:00,138.4,138.7,138.33,138.36,12884.0,138.4,138.7,138.33,138.36,12884.0
2018-07-02 15:00:00,138.5,139.0,138.45,139.0,11584.0,138.5,139.0,138.45,139.0,11584.0
2018-07-02 15:10:00,138.94,139.25,138.85,139.0,15612.0,138.94,139.25,138.85,139.0,15612.0
2018-07-02 15:20:00,139.03,139.23,138.88,139.01,14841.0,139.03,139.23,138.88,139.01,14841.0
2018-07-02 15:30:00,139.0,139.06,138.37,138.7,24174.0,139.0,139.06,138.37,138.7,24174.0
2018-07-02 15:40:00,138.63,138.93,138.51,138.81,27809.0,138.63,138.93,138.51,138.81,27809.0
2018-07-02 15:50:00,138.85,139.29,138.7,139.1,56054.0,138.85,139.29,138.7,139.1,56054.0
2018-07-03 09:30:00,140.3,141.6,140.25,141.57,27760.0,140.3,141.6,140.25,141.57,27760.0
2018-07-03 09:40:00,141.48,142.85,141.0,142.62,50131.0,141.48,142.85,141.0,142.62,50131.0
2018-07-03 09:50:00,142.62,144.38,142.48,143.17,51956.0,142.62,144.38,142.48,143.17,51956.0
2018-07-03 10:00:00,143.23,144.21,143.23,143.69,16562.0,143.23,144.21,143.23,143.69,16562.0
2018-07-03 10:10:00,143.33,144.22,143.33,143.46,7174.0,143.33,144.22,143.33,143.46,7174.0
2018-07-03 10:20:00,143.31,143.31,142.42,142.58,12852.0,143.31,143.31,142.42,142.58,12852.0
2018-07-03 10:30:00,142.49,142.49,141.71,141.9,8415.0,142.49,142.49,141.71,141.9,8415.0
2018-07-03 10:40:00,142.0,142.01,141.22,141.22,6175.0,142.0,142.01,141.22,141.22,6175.0
2018-07-03 10:50:00,141.2,141.24,141.05,141.05,4286.0,141.2,141.24,141.05,141.05,4286.0
2018-07-03 11:00:00,141.19,141.76,141.0,141.76,15981.0,141.19,141.76,141.0,141.76,15981.0
2018-07-03 11:10:00,141.73,141.78,141.21,141.39,2939.0,141.73,141.78,141.21,141.39,2939.0
2018-07-03 11:20:00,141.4,141.55,141.19,141.35,4614.0,141.4,141.55,141.19,141.35,4614.0
2018-07-03 11:30:00,141.21,141.42,140.64,140.76,8841.0,141.21,141.42,140.64,140.76,8841.0
2018-07-03 11:40:00,140.66,140.81,139.94,140.53,30811.0,140.66,140.81,139.94,140.53,30811.0
2018-07-03 11:50:00,140.4,140.4,139.7,139.88,18918.0,140.4,140.4,139.7,139.88,18918.0
2018-07-03 12:00:00,139.93,140.33,139.81,140.31,9699.0,139.93,140.33,139.81,140.31,9699.0
2018-07-03 12:10:00,140.27,140.37,138.54,138.57,21498.0,140.27,140.37,138.54,138.57,21498.0
2018-07-03 12:20:00,138.65,138.75,138.18,138.58,20075.0,138.65,138.75,138.18,138.58,20075.0
2018-07-03 12:30:00,138.76,139.22,138.17,138.28,36883.0,138.76,139.22,138.17,138.28,36883.0
2018-07-03 12:40:00,138.35,138.9,138.17,138.31,10972.0,138.35,138.9,138.17,138.31,10972.0
2018-07-03 12:50:00,138.27,139.13,137.75,138.67,25927.0,138.27,139.13,137.75,138.67,25927.0
2018-07-05 09:30:00,138.84,139.96,138.84,139.4,10605.0,138.84,139.96,138.84,139.4,10605.0
2018-07-05 09:40:00,138.84,139.26,137.95,138.18,9710.0,138.84,139.26,137.95,138.18,9710.0
2018-07-05 09:50:00,138.0,138.14,137.19,137.27,15483.0,138.0,138.14,137.19,137.27,15483.0
2018-07-05 10:00:00,137.16,138.53,136.92,138.22,17317.0,137.16,138.53,136.92,138.22,17317.0
2018-07-05 10:10:00,138.11,138.18,137.22,137.5,15735.0,138.11,138.18,137.22,137.5,15735.0
2018-07-05 10:20:00,137.6,137.88,137.12,137.14,11991.0,137.6,137.88,137.12,137.14,11991.0
2018-07-05 10:30:00,137.14,137.33,136.54,136.71,27143.0,137.14,137.33,136.54,136.71,27143.0
2018-07-05 10:40:00,136.85,136.89,136.55,136.6,8243.0,136.85,136.89,136.55,136.6,8243.0
2018-07-05 10:50:00,136.67,136.67,135.27,135.54,15277.0,136.67,136.67,135.27,135.54,15277.0
2018-07-05 11:00:00,135.54,136.3,135.53,136.14,8299.0,135.54,136.3,135.53,136.14,8299.0
2018-07-05 11:10:00,136.13,136.2,135.69,136.0,6845.0,136.13,136.2,135.69,136.0,6845.0
2018-07-05 11:20:00,136.19,136.33,135.7,135.7,6483.0,136.19,136.33,135.7,135.7,6483.0
2018-07-05 11:30:00,135.7,135.92,134.81,134.93,11831.0,135.7,135.92,134.81,134.93,11831.0
2018-07-05 11:40:00,134.95,135.26,134.51,134.78,14330.0,134.95,135.26,134.51,134.78,14330.0
2018-07-05 11:50:00,134.85,135.6,134.85,135.47,7197.0,134.85,135.6,134.85,135.47,7197.0
2018-07-05 12:00:00,135.41,136.78,135.41,136.27,25665.0,135.41,136.78,135.41,136.27,25665.0
2018-07-05 12:10:00,136.44,136.49,135.94,136.11,2950.0,136.44,136.49,135.94,136.11,2950.0
2018-07-05 12:20:00,136.03,136.2,136.0,136.1,2512.0,136.03,136.2,136.0,136.1,2512.0
2018-07-05 12:30:00,136.25,136.26,135.78,136.03,8023.0,136.25,136.26,135.78,136.03,8023.0
2018-07-05 12:40:00,136.06,136.07,134.94,134.94,7055.0,136.06,136.07,134.94,134.94,7055.0
2018-07-05 12:50:00,135.1,135.89,135.08,135.89,7308.0,135.1,135.89,135.08,135.89,7308.0
2018-07-05 13:00:00,135.83,135.83,135.43,135.5,4696.0,135.83,135.83,135.43,135.5,4696.0
2018-07-05 13:10:00,135.41,135.55,135.08,135.51,10155.0,135.41,135.55,135.08,135.51,10155.0
2018-07-05 13:20:00,135.51,135.51,135.08,135.09,3500.0,135.51,135.51,135.08,135.09,3500.0
2018-07-05 13:30:00,135.09,135.16,134.52,135.01,28379.0,135.09,135.16,134.52,135.01,28379.0
2018-07-05 13:40:00,135.12,135.31,135.08,135.27,3699.0,135.12,135.31,135.08,135.27,3699.0
2018-07-05 13:50:00,135.35,135.43,135.12,135.4,3418.0,135.35,135.43,135.12,135.4,3418.0
2018-07-05 14:00:00,135.38,135.44,134.96,134.97,9783.0,135.38,135.44,134.96,134.97,9783.0
2018-07-05 14:10:00,135.02,136.42,134.97,136.42,14337.0,135.02,136.42,134.97,136.42,14337.0
2018-07-05 14:20:00,136.31,137.1,136.31,137.1,13613.0,136.31,137.1,136.31,137.1,13613.0
2018-07-05 14:30:00,137.03,137.03,136.23,136.43,5589.0,137.03,137.03,136.23,136.43,5589.0
2018-07-05 14:40:00,136.24,136.56,135.75,135.91,17668.0,136.24,136.56,135.75,135.91,17668.0
2018-07-05 14:50:00,136.08,136.18,135.72,136.04,8329.0,136.08,136.18,135.72,136.04,8329.0
2018-07-05 15:00:00,136.0,136.44,135.87,136.31,7797.0,136.0,136.44,135.87,136.31,7797.0
2018-07-05 15:10:00,136.37,136.42,135.99,136.32,15866.0,136.37,136.42,135.99,136.32,15866.0
2018-07-05 15:20:00,136.48,136.65,135.67,136.14,11467.0,136.48,136.65,135.67,136.14,11467.0
2018-07-05 15:30:00,136.17,136.3,135.98,136.16,15137.0,136.17,136.3,135.98,136.16,15137.0
2018-07-05 15:40:00,136.28,136.58,135.75,136.16,24436.0,136.28,136.58,135.75,136.16,24436.0
2018-07-05 15:50:00,136.18,136.4,135.9,136.23,39776.0,136.18,136.4,135.9,136.23,39776.0
2018-07-06 09:30:00,136.19,136.33,135.08,135.59,13278.0,136.19,136.33,135.08,135.59,13278.0
2018-07-06 09:40:00,135.77,136.77,135.77,136.69,22179.0,135.77,136.77,135.77,136.69,22179.0
2018-07-06 09:50:00,136.69,137.32,136.4,137.12,17009.0,136.69,137.32,136.4,137.12,17009.0
2018-07-06 10:00:00,137.26,137.97,137.0,137.76,15807.0,137.26,137.97,137.0,137.76,15807.0
2018-07-06 10:10:00,137.62,137.92,137.47,137.68,9417.0,137.62,137.92,137.47,137.68,9417.0
2018-07-06 10:20:00,137.59,137.88,137.31,137.4,8189.0,137.59,137.88,137.31,137.4,8189.0
2018-07-06 10:30:00,137.24,137.33,137.05,137.25,5626.0,137.24,137.33,137.05,137.25,5626.0
2018-07-06 10:40:00,137.21,137.23,136.56,136.86,10720.0,137.21,137.23,136.56,136.86,10720.0
2018-07-06 10:50:00,136.85,137.18,136.71,136.71,7317.0,136.85,137.18,136.71,136.71,7317.0
2018-07-06 11:00:00,136.55,137.0,136.49,136.95,5037.0,136.55,137.0,136.49,136.95,5037.0
2018-07-06 11:10:00,136.92,137.09,136.73,136.86,7965.0,136.92,137.09,136.73,136.86,7965.0
2018-07-06 11:20:00,136.87,137.1,136.5,136.5,3934.0,136.87,137.1,136.5,136.5,3934.0
2018-07-06 11:30:00,136.64,136.74,135.77,136.05,5698.0,136.64,136.74,135.77,136.05,5698.0
2018-07-06 11:40:00,136.19,136.27,135.67,135.82,8380.0,136.19,136.27,135.67,135.82,8380.0
2018-07-06 11:50:00,135.93,135.94,135.08,135.34,14568.0,135.93,135.94,135.08,135.34,14568.0
2018-07-06 12:00:00,135.61,135.76,135.4,135.48,4750.0,135.61,135.76,135.4,135.48,4750.0
2018-07-06 12:10:00,135.5,135.5,135.09,135.16,5299.0,135.5,135.5,135.09,135.16,5299.0
2018-07-06 12:20:00,135.19,135.3,134.92,135.11,3961.0,135.19,135.3,134.92,135.11,3961.0
2018-07-06 12:30:00,135.03,135.23,134.93,135.05,7105.0,135.03,135.23,134.93,135.05,7105.0
2018-07-06 12:40:00,134.96,135.0,134.44,134.44,14282.0,134.96,135.0,134.44,134.44,14282.0
2018-07-06 12:50:00,134.41,135.31,134.33,134.79,11964.0,134.41,135.31,134.33,134.79,11964.0
2018-07-06 13:00:00,134.88,134.88,134.2,134.2,4241.0,134.88,134.88,134.2,134.2,4241.0
2018-07-06 13:10:00,134.36,134.68,134.2,134.68,4900.0,134.36,134.68,134.2,134.68,4900.0
2018-07-06 13:20:00,134.71,135.1,134.43,135.1,4609.0,134.71,135.1,134.43,135.1,4609.0
2018-07-06 13:30:00,135.09,135.1,134.68,134.69,12839.0,135.09,135.1,134.68,134.69,12839.0
2018-07-06 13:40:00,134.78,134.97,134.54,134.97,3399.0,134.78,134.97,134.54,134.97,3399.0
2018-07-06 13:50:00,135.06,135.38,134.96,135.24,4711.0,135.06,135.38,134.96,135.24,4711.0
2018-07-06 14:00:00,135.18,135.59,135.0,135.56,6482.0,135.18,135.59,135.0,135.56,6482.0
2018-07-06 14:10:00,135.6,135.88,135.38,135.68,5914.0,135.6,135.88,135.38,135.68,5914.0
2018-07-06 14:20:00,135.61,135.71,135.48,135.71,4385.0,135.61,135.71,135.48,135.71,4385.0
2018-07-06 14:30:00,135.68,135.94,135.67,135.81,5194.0,135.68,135.94,135.67,135.81,5194.0
2018-07-06 14:40:00,135.74,136.15,135.56,136.11,3989.0,135.74,136.15,135.56,136.11,3989.0
2018-07-06 14:50:00,136.11,136.43,135.83,136.36,7498.0,136.11,136.43,135.83,136.36,7498.0
2018-07-06 15:00:00,136.3,136.39,136.01,136.02,11802.0,136.3,136.39,136.01,136.02,11802.0
2018-07-06 15:10:00,136.08,136.13,135.47,135.6,9603.0,136.08,136.13,135.47,135.6,9603.0
2018-07-06 15:20:00,135.64,136.3,135.63,136.19,7850.0,135.64,136.3,135.63,136.19,7850.0
2018-07-06 15:30:00,136.19,136.23,135.96,136.02,11464.0,136.19,136.23,135.96,136.02,11464.0
2018-07-06 15:40:00,136.02,136.05,135.83,136.04,19870.0,136.02,136.05,135.83,136.04,19870.0
2018-07-06 15:50:00,135.96,136.15,135.51,135.65,68245.0,135.96,136.15,135.51,135.65,68245.0
2018-07-09 09:30:00,136.01,137.0,136.0,136.56,10906.0,136.01,137.0,136.0,136.56,10906.0
2018-07-09 09:40:00,136.59,136.59,135.21,135.33,40662.0,136.59,136.59,135.21,135.33,40662.0
2018-07-09 09:50:00,135.35,135.67,134.42,134.95,41776.0,135.35,135.67,134.42,134.95,41776.0
2018-07-09 10:00:00,134.95,136.56,134.7,136.56,18403.0,134.95,136.56,134.7,136.56,18403.0
2018-07-09 10:10:00,136.5,136.77,136.3,136.77,10354.0,136.5,136.77,136.3,136.77,10354.0
2018-07-09 10:20:00,136.7,136.97,136.44,136.78,10084.0,136.7,136.97,136.44,136.78,10084.0
2018-07-09 10:30:00,136.95,136.95,136.48,136.48,5301.0,136.95,136.95,136.48,136.48,5301.0
2018-07-09 10:40:00,136.46,137.67,136.3,137.58,20717.0,136.46,137.67,136.3,137.58,20717.0
2018-07-09 10:50:00,137.6,137.97,137.49,137.97,13007.0,137.6,137.97,137.49,137.97,13007.0
2018-07-09 11:00:00,137.89,137.96,136.8,136.89,12585.0,137.89,137.96,136.8,136.89,12585.0
2018-07-09 11:10:00,137.0,137.1,136.75,136.91,6900.0,137.0,137.1,136.75,136.91,6900.0
2018-07-09 11:20:00,136.85,137.07,136.78,137.07,9449.0,136.85,137.07,136.78,137.07,9449.0
2018-07-09 11:30:00,137.03,137.52,136.76,137.36,9461.0,137.03,137.52,136.76,137.36,9461.0
2018-07-09 11:40:00,137.48,137.48,137.15,137.15,7801.0,137.48,137.48,137.15,137.15,7801.0
2018-07-09 11:50:00,137.15,137.32,136.65,136.91,34583.0,137.15,137.32,136.65,136.91,34583.0
2018-07-09 12:00:00,136.94,136.94,135.91,136.22,17985.0,136.94,136.94,135.91,136.22,17985.0
2018-07-09 12:10:00,136.14,136.14,135.61,135.73,2000.0,136.14,136.14,135.61,135.73,2000.0
2018-07-09 12:20:00,135.81,135.82,135.41,135.64,4291.0,135.81,135.82,135.41,135.64,4291.0
2018-07-09 12:30:00,135.66,136.01,135.46,135.78,8355.0,135.66,136.01,135.46,135.78,8355.0
2018-07-09 12:40:00,135.9,136.1,135.84,136.08,3442.0,135.9,136.1,135.84,136.08,3442.0
2018-07-09 12:50:00,135.94,136.28,135.94,136.19,1326.0,135.94,136.28,135.94,136.19,1326.0
2018-07-09 13:00:00,136.23,136.23,135.65,135.68,7814.0,136.23,136.23,135.65,135.68,7814.0
2018-07-09 13:10:00,135.62,135.72,135.61,135.72,2401.0,135.62,135.72,135.61,135.72,2401.0
2018-07-09 13:20:00,135.65,135.65,134.95,135.11,5310.0,135.65,135.65,134.95,135.11,5310.0
2018-07-09 13:30:00,135.16,135.39,135.01,135.28,5566.0,135.16,135.39,135.01,135.28,5566.0
2018-07-09 13:40:00,135.29,135.82,135.28,135.68,3630.0,135.29,135.82,135.28,135.68,3630.0
2018-07-09 13:50:00,135.69,136.0,135.6,136.0,2135.0,135.69,136.0,135.6,136.0,2135.0
2018-07-09 14:00:00,136.0,136.0,135.73,135.87,2310.0,136.0,136.0,135.73,135.87,2310.0
2018-07-09 14:10:00,135.96,135.96,135.59,135.61,6710.0,135.96,135.96,135.59,135.61,6710.0
2018-07-09 14:20:00,135.7,136.21,135.63,136.21,3903.0,135.7,136.21,135.63,136.21,3903.0
2018-07-09 14:30:00,136.25,136.43,136.2,136.23,7294.0,136.25,136.43,136.2,136.23,7294.0
2018-07-09 14:40:00,136.32,136.64,136.31,136.49,8806.0,136.32,136.64,136.31,136.49,8806.0
2018-07-09 14:50:00,136.59,136.83,136.51,136.59,19491.0,136.59,136.83,136.51,136.59,19491.0
2018-07-09 15:00:00,136.7,136.83,136.41,136.72,10276.0,136.7,136.83,136.41,136.72,10276.0
2018-07-09 15:10:00,136.85,136.85,136.56,136.65,3900.0,136.85,136.85,136.56,136.65,3900.0
2018-07-09 15:20:00,136.58,136.82,136.58,136.81,7534.0,136.58,136.82,136.58,136.81,7534.0
2018-07-09 15:30:00,136.8,137.13,136.67,137.0,15427.0,136.8,137.13,136.67,137.0,15427.0
2018-07-09 15:40:00,137.0,137.01,136.85,136.85,12484.0,137.0,137.01,136.85,136.85,12484.0
2018-07-09 15:50:00,136.86,137.0,136.79,136.93,24638.0,136.86,137.0,136.79,136.93,24638.0
2018-07-10 09:30:00,137.56,137.78,136.39,137.16,17686.0,137.56,137.78,136.39,137.16,17686.0
2018-07-10 09:40:00,137.18,137.37,136.4,136.61,12715.0,137.18,137.37,136.4,136.61,12715.0
2018-07-10 09:50:00,136.5,136.58,135.77,136.34,10889.0,136.5,136.58,135.77,136.34,10889.0
2018-07-10 10:00:00,136.19,136.52,136.05,136.24,11199.0,136.19,136.52,136.05,136.24,11199.0
2018-07-10 10:10:00,136.37,136.64,136.26,136.55,3368.0,136.37,136.64,136.26,136.55,3368.0
2018-07-10 10:20:00,136.5,136.59,136.03,136.44,10678.0,136.5,136.59,136.03,136.44,10678.0
2018-07-10 10:30:00,136.46,136.62,135.55,135.72,13619.0,136.46,136.62,135.55,135.72,13619.0
2018-07-10 10:40:00,135.59,135.66,134.98,135.26,19274.0,135.59,135.66,134.98,135.26,19274.0
2018-07-10 10:50:00,135.35,135.71,135.15,135.71,3910.0,135.35,135.71,135.15,135.71,3910.0
2018-07-10 11:00:00,135.83,135.9,135.4,135.72,4548.0,135.83,135.9,135.4,135.72,4548.0
2018-07-10 11:10:00,135.75,136.4,135.74,135.98,6200.0,135.75,136.4,135.74,135.98,6200.0
2018-07-10 11:20:00,135.9,135.98,135.46,135.46,3000.0,135.9,135.98,135.46,135.46,3000.0
2018-07-10 11:30:00,135.45,135.48,135.21,135.48,5516.0,135.45,135.48,135.21,135.48,5516.0
2018-07-10 11:40:00,135.3,135.46,135.03,135.2,12431.0,135.3,135.46,135.03,135.2,12431.0
2018-07-10 11:50:00,135.22,135.42,134.79,134.93,6400.0,135.22,135.42,134.79,134.93,6400.0
2018-07-10 12:00:00,135.01,135.01,134.46,134.74,13881.0,135.01,135.01,134.46,134.74,13881.0
2018-07-10 12:10:00,134.81,135.69,134.8,135.61,9875.0,134.81,135.69,134.8,135.61,9875.0
2018-07-10 12:20:00,135.75,136.43,135.75,136.42,6293.0,135.75,136.43,135.75,136.42,6293.0
2018-07-10 12:30:00,136.19,136.6,136.0,136.51,11186.0,136.19,136.6,136.0,136.51,11186.0
2018-07-10 12:40:00,136.42,136.67,136.21,136.21,3925.0,136.42,136.67,136.21,136.21,3925.0
2018-07-10 12:50:00,136.2,136.72,136.05,136.57,9363.0,136.2,136.72,136.05,136.57,9363.0
2018-07-10 13:00:00,136.25,136.64,136.21,136.47,6613.0,136.25,136.64,136.21,136.47,6613.0
2018-07-10 13:10:00,136.25,136.32,135.89,136.12,3828.0,136.25,136.32,135.89,136.12,3828.0
2018-07-10 13:20:00,136.02,136.15,135.74,135.97,3369.0,136.02,136.15,135.74,135.97,3369.0
2018-07-10 13:30:00,136.0,136.1,135.73,136.06,4400.0,136.0,136.1,135.73,136.06,4400.0
2018-07-10 13:40:00,135.96,136.19,135.82,135.82,2800.0,135.96,136.19,135.82,135.82,2800.0
2018-07-10 13:50:00,135.83,136.2,135.83,136.15,4953.0,135.83,136.2,135.83,136.15,4953.0
2018-07-10 14:00:00,136.1,136.6,136.08,136.41,9711.0,136.1,136.6,136.08,136.41,9711.0
2018-07-10 14:10:00,136.43,137.01,136.07,136.2,23516.0,136.43,137.01,136.07,136.2,23516.0
2018-07-10 14:20:00,136.16,137.07,136.16,136.84,13021.0,136.16,137.07,136.16,136.84,13021.0
2018-07-10 14:30:00,136.86,137.35,136.6,137.06,28425.0,136.86,137.35,136.6,137.06,28425.0
2018-07-10 14:40:00,137.17,137.47,137.13,137.4,15967.0,137.17,137.47,137.13,137.4,15967.0
2018-07-10 14:50:00,137.5,139.36,137.5,139.02,52533.0,137.5,139.36,137.5,139.02,52533.0
2018-07-10 15:00:00,139.04,139.04,138.24,138.88,16487.0,139.04,139.04,138.24,138.88,16487.0
2018-07-10 15:10:00,139.04,139.07,138.75,138.81,13522.0,139.04,139.07,138.75,138.81,13522.0
2018-07-10 15:20:00,138.84,139.0,138.75,138.83,14328.0,138.84,139.0,138.75,138.83,14328.0
2018-07-10 15:30:00,138.83,138.95,138.62,138.72,23812.0,138.83,138.95,138.62,138.72,23812.0
2018-07-10 15:40:00,138.74,138.88,138.61,138.66,28863.0,138.74,138.88,138.61,138.66,28863.0
2018-07-10 15:50:00,138.71,139.3,138.29,138.88,99090.0,138.71,139.3,138.29,138.88,99090.0
2018-07-11 09:30:00,136.16,137.0,130.2,131.12,121210.0,136.16,137.0,130.2,131.12,121210.0
2018-07-11 09:40:00,131.09,131.68,128.35,128.35,149811.0,131.09,131.68,128.35,128.35,149811.0
2018-07-11 09:50:00,128.28,130.23,128.2,129.23,111074.0,128.28,130.23,128.2,129.23,111074.0
2018-07-11 10:00:00,128.98,132.0,128.66,132.0,106015.0,128.98,132.0,128.66,132.0,106015.0
2018-07-11 10:10:00,132.02,132.18,130.52,130.84,39098.0,132.02,132.18,130.52,130.84,39098.0
2018-07-11 10:20:00,130.69,131.99,130.5,131.91,50903.0,130.69,131.99,130.5,131.91,50903.0
2018-07-11 10:30:00,131.83,132.42,130.75,131.24,27366.0,131.83,132.42,130.75,131.24,27366.0
2018-07-11 10:40:00,131.3,132.0,131.05,131.36,32654.0,131.3,132.0,131.05,131.36,32654.0
2018-07-11 10:50:00,131.38,131.51,129.48,130.08,31776.0,131.38,131.51,129.48,130.08,31776.0
2018-07-11 11:00:00,130.27,130.58,129.6,130.38,27457.0,130.27,130.58,129.6,130.38,27457.0
2018-07-11 11:10:00,130.35,130.35,129.48,129.95,29593.0,130.35,130.35,129.48,129.95,29593.0
2018-07-11 11:20:00,130.01,130.12,129.21,129.44,35331.0,130.01,130.12,129.21,129.44,35331.0
2018-07-11 11:30:00,129.3,130.17,129.2,129.8,16211.0,129.3,130.17,129.2,129.8,16211.0
2018-07-11 11:40:00,129.76,130.5,129.38,130.23,31869.0,129.76,130.5,129.38,130.23,31869.0
2018-07-11 11:50:00,130.44,130.99,129.42,130.67,28385.0,130.44,130.99,129.42,130.67,28385.0
2018-07-11 12:00:00,130.89,131.5,130.31,131.31,29303.0,130.89,131.5,130.31,131.31,29303.0
2018-07-11 12:10:00,131.27,131.7,130.7,131.48,25716.0,131.27,131.7,130.7,131.48,25716.0
2018-07-11 12:20:00,131.39,131.65,130.99,131.16,8421.0,131.39,131.65,130.99,131.16,8421.0
2018-07-11 12:30:00,130.92,131.16,130.38,130.94,16961.0,130.92,131.16,130.38,130.94,16961.0
2018-07-11 12:40:00,130.95,131.06,130.43,130.59,6948.0,130.95,131.06,130.43,130.59,6948.0
2018-07-11 12:50:00,130.39,130.82,130.15,130.82,12173.0,130.39,130.82,130.15,130.82,12173.0
2018-07-11 13:00:00,130.68,130.95,130.59,130.86,9995.0,130.68,130.95,130.59,130.86,9995.0
2018-07-11 13:10:00,130.73,130.97,130.48,130.48,8650.0,130.73,130.97,130.48,130.48,8650.0
2018-07-11 13:20:00,130.48,131.17,130.37,130.97,14280.0,130.48,131.17,130.37,130.97,14280.0
2018-07-11 13:30:00,130.99,131.98,130.98,131.77,21386.0,130.99,131.98,130.98,131.77,21386.0
2018-07-11 13:40:00,131.76,132.4,131.59,132.24,23931.0,131.76,132.4,131.59,132.24,23931.0
2018-07-11 13:50:00,132.16,132.76,132.15,132.51,16560.0,132.16,132.76,132.15,132.51,16560.0
2018-07-11 14:00:00,132.37,132.64,132.17,132.38,17264.0,132.37,132.64,132.17,132.38,17264.0
2018-07-11 14:10:00,132.3,132.52,132.19,132.36,23236.0,132.3,132.52,132.19,132.36,23236.0
2018-07-11 14:20:00,132.34,132.8,132.32,132.45,20246.0,132.34,132.8,132.32,132.45,20246.0
2018-07-11 14:30:00,132.45,132.6,132.26,132.54,13997.0,132.45,132.6,132.26,132.54,13997.0
2018-07-11 14:40:00,132.53,132.9,132.34,132.81,19311.0,132.53,132.9,132.34,132.81,19311.0
2018-07-11 14:50:00,132.84,132.9,131.64,131.92,22933.0,132.84,132.9,131.64,131.92,22933.0
2018-07-11 15:00:00,131.91,132.2,131.81,132.13,12907.0,131.91,132.2,131.81,132.13,12907.0
2018-07-11 15:10:00,132.07,132.5,131.77,132.5,23157.0,132.07,132.5,131.77,132.5,23157.0
2018-07-11 15:20:00,132.5,133.0,132.47,132.88,26013.0,132.5,133.0,132.47,132.88,26013.0
2018-07-11 15:30:00,133.0,133.68,132.83,133.11,26092.0,133.0,133.68,132.83,133.11,26092.0
2018-07-11 15:40:00,133.11,133.2,132.81,132.9,30554.0,133.11,133.2,132.81,132.9,30554.0
2018-07-11 15:50:00,132.98,133.23,132.7,132.78,66268.0,132.98,133.23,132.7,132.78,66268.0
2018-07-12 09:30:00,132.79,135.86,132.51,133.93,39932.0,132.79,135.86,132.51,133.93,39932.0
2018-07-12 09:40:00,133.95,134.2,131.85,132.29,29114.0,133.95,134.2,131.85,132.29,29114.0
2018-07-12 09:50:00,132.61,133.69,132.5,133.53,16335.0,132.61,133.69,132.5,133.53,16335.0
2018-07-12 10:00:00,133.36,133.49,132.9,132.9,12100.0,133.36,133.49,132.9,132.9,12100.0
2018-07-12 10:10:00,132.7,133.0,132.5,132.84,27687.0,132.7,133.0,132.5,132.84,27687.0
2018-07-12 10:20:00,133.0,133.0,132.37,132.5,16399.0,133.0,133.0,132.37,132.5,16399.0
2018-07-12 10:30:00,132.6,132.69,131.92,132.68,12075.0,132.6,132.69,131.92,132.68,12075.0
2018-07-12 10:40:00,132.71,132.98,132.11,132.28,20344.0,132.71,132.98,132.11,132.28,20344.0
2018-07-12 10:50:00,132.4,132.78,132.34,132.48,6811.0,132.4,132.78,132.34,132.48,6811.0
2018-07-12 11:00:00,132.57,132.57,131.7,131.81,12397.0,132.57,132.57,131.7,131.81,12397.0
2018-07-12 11:10:00,131.89,132.3,131.88,132.3,24584.0,131.89,132.3,131.88,132.3,24584.0
2018-07-12 11:20:00,132.35,133.03,132.34,132.87,17910.0,132.35,133.03,132.34,132.87,17910.0
2018-07-12 11:30:00,132.85,132.85,132.0,132.23,10200.0,132.85,132.85,132.0,132.23,10200.0
2018-07-12 11:40:00,132.09,132.32,131.89,132.13,5414.0,132.09,132.32,131.89,132.13,5414.0
2018-07-12 11:50:00,132.1,132.41,132.04,132.36,5277.0,132.1,132.41,132.04,132.36,5277.0
2018-07-12 12:00:00,132.37,132.65,132.22,132.56,2751.0,132.37,132.65,132.22,132.56,2751.0
2018-07-12 12:10:00,132.56,133.17,132.56,132.9,14657.0,132.56,133.17,132.56,132.9,14657.0
2018-07-12 12:20:00,132.98,133.91,132.88,133.7,9668.0,132.98,133.91,132.88,133.7,9668.0
2018-07-12 12:30:00,133.8,134.25,133.6,134.19,15171.0,133.8,134.25,133.6,134.19,15171.0
2018-07-12 12:40:00,134.22,134.22,133.57,134.18,25177.0,134.22,134.22,133.57,134.18,25177.0
2018-07-12 12:50:00,134.15,134.2,133.29,133.4,15381.0,134.15,134.2,133.29,133.4,15381.0
2018-07-12 13:00:00,133.43,133.65,133.06,133.07,8112.0,133.43,133.65,133.06,133.07,8112.0
2018-07-12 13:10:00,133.13,133.68,133.02,133.62,6079.0,133.13,133.68,133.02,133.62,6079.0
2018-07-12 13:20:00,133.63,133.63,133.31,133.43,2536.0,133.63,133.63,133.31,133.43,2536.0
2018-07-12 13:30:00,133.5,133.57,133.3,133.57,2525.0,133.5,133.57,133.3,133.57,2525.0
2018-07-12 13:40:00,133.57,133.97,133.57,133.74,6100.0,133.57,133.97,133.57,133.74,6100.0
2018-07-12 13:50:00,133.71,133.9,133.59,133.85,3634.0,133.71,133.9,133.59,133.85,3634.0
2018-07-12 14:00:00,133.81,134.33,133.81,134.07,11677.0,133.81,134.33,133.81,134.07,11677.0
2018-07-12 14:10:00,134.09,134.37,133.68,133.68,7128.0,134.09,134.37,133.68,133.68,7128.0
2018-07-12 14:20:00,133.77,133.87,133.43,133.58,4160.0,133.77,133.87,133.43,133.58,4160.0
2018-07-12 14:30:00,133.66,133.66,133.29,133.38,3378.0,133.66,133.66,133.29,133.38,3378.0
2018-07-12 14:40:00,133.46,133.6,133.33,133.46,5341.0,133.46,133.6,133.33,133.46,5341.0
2018-07-12 14:50:00,133.47,134.18,133.47,133.89,7697.0,133.47,134.18,133.47,133.89,7697.0
2018-07-12 15:00:00,133.92,133.93,133.63,133.84,4308.0,133.92,133.93,133.63,133.84,4308.0
2018-07-12 15:10:00,133.75,133.76,133.37,133.5,6904.0,133.75,133.76,133.37,133.5,6904.0
2018-07-12 15:20:00,133.47,133.6,133.3,133.39,11669.0,133.47,133.6,133.3,133.39,11669.0
2018-07-12 15:30:00,133.37,133.37,132.81,133.23,21266.0,133.37,133.37,132.81,133.23,21266.0
2018-07-12 15:40:00,133.29,133.67,133.14,133.51,17233.0,133.29,133.67,133.14,133.51,17233.0
2018-07-12 15:50:00,133.45,133.49,133.11,133.26,44250.0,133.45,133.49,133.11,133.26,44250.0
2018-07-13 09:30:00,134.44,141.85,134.44,139.75,153021.0,134.44,141.85,134.44,139.75,153021.0
2018-07-13 09:40:00,139.4,139.92,138.53,139.26,54576.0,139.4,139.92,138.53,139.26,54576.0
2018-07-13 09:50:00,139.26,140.25,139.17,140.0,68781.0,139.26,140.25,139.17,140.0,68781.0
2018-07-13 10:00:00,140.17,142.48,139.83,142.09,102689.0,140.17,142.48,139.83,142.09,102689.0
2018-07-13 10:10:00,142.37,144.23,141.99,144.08,169954.0,142.37,144.23,141.99,144.08,169954.0
2018-07-13 10:20:00,144.06,145.4,144.06,144.34,121832.0,144.06,145.4,144.06,144.34,121832.0
2018-07-13 10:30:00,144.33,144.79,144.06,144.56,67462.0,144.33,144.79,144.06,144.56,67462.0
2018-07-13 10:40:00,144.45,144.62,142.38,142.5,60662.0,144.45,144.62,142.38,142.5,60662.0
2018-07-13 10:50:00,142.63,143.38,142.13,142.26,42293.0,142.63,143.38,142.13,142.26,42293.0
2018-07-13 11:00:00,142.24,143.17,142.24,143.17,44985.0,142.24,143.17,142.24,143.17,44985.0
2018-07-13 11:10:00,143.1,143.73,142.6,142.93,35194.0,143.1,143.73,142.6,142.93,35194.0
2018-07-13 11:20:00,142.93,143.79,142.93,143.48,21496.0,142.93,143.79,142.93,143.48,21496.0
2018-07-13 11:30:00,143.34,144.0,143.26,143.79,24411.0,143.34,144.0,143.26,143.79,24411.0
2018-07-13 11:40:00,143.86,144.55,143.8,144.4,24951.0,143.86,144.55,143.8,144.4,24951.0
2018-07-13 11:50:00,144.4,145.33,144.33,145.07,65437.0,144.4,145.33,144.33,145.07,65437.0
2018-07-13 12:00:00,145.06,145.47,144.73,145.2,26485.0,145.06,145.47,144.73,145.2,26485.0
2018-07-13 12:10:00,145.13,145.13,143.75,144.46,63822.0,145.13,145.13,143.75,144.46,63822.0
2018-07-13 12:20:00,144.36,144.5,143.77,144.29,21679.0,144.36,144.5,143.77,144.29,21679.0
2018-07-13 12:30:00,144.44,144.44,143.46,144.17,16775.0,144.44,144.44,143.46,144.17,16775.0
2018-07-13 12:40:00,144.27,145.19,144.21,144.27,30635.0,144.27,145.19,144.21,144.27,30635.0
2018-07-13 12:50:00,144.25,145.31,144.25,144.78,25301.0,144.25,145.31,144.25,144.78,25301.0
2018-07-13 13:00:00,144.82,145.06,144.44,144.44,9038.0,144.82,145.06,144.44,144.44,9038.0
2018-07-13 13:10:00,144.34,144.47,143.51,143.61,8150.0,144.34,144.47,143.51,143.61,8150.0
2018-07-13 13:20:00,143.69,143.7,142.82,143.18,22978.0,143.69,143.7,142.82,143.18,22978.0
2018-07-13 13:30:00,143.08,143.19,142.26,142.26,24383.0,143.08,143.19,142.26,142.26,24383.0
2018-07-13 13:40:00,142.19,142.48,141.69,141.99,19209.0,142.19,142.48,141.69,141.99,19209.0
2018-07-13 13:50:00,142.22,143.06,142.14,142.87,12474.0,142.22,143.06,142.14,142.87,12474.0
2018-07-13 14:00:00,142.77,142.9,142.39,142.9,3320.0,142.77,142.9,142.39,142.9,3320.0
2018-07-13 14:10:00,142.63,142.73,141.89,142.03,15268.0,142.63,142.73,141.89,142.03,15268.0
2018-07-13 14:20:00,142.14,142.15,141.61,141.88,13880.0,142.14,142.15,141.61,141.88,13880.0
2018-07-13 14:30:00,141.95,142.33,141.85,142.12,9644.0,141.95,142.33,141.85,142.12,9644.0
2018-07-13 14:40:00,142.25,142.66,142.25,142.29,10563.0,142.25,142.66,142.25,142.29,10563.0
2018-07-13 14:50:00,142.42,142.89,142.34,142.75,9844.0,142.42,142.89,142.34,142.75,9844.0
2018-07-13 15:00:00,142.65,142.88,142.0,142.11,16154.0,142.65,142.88,142.0,142.11,16154.0
2018-07-13 15:10:00,142.16,142.58,142.08,142.58,7928.0,142.16,142.58,142.08,142.58,7928.0
2018-07-13 15:20:00,142.62,142.79,142.53,142.62,12908.0,142.62,142.79,142.53,142.62,12908.0
2018-07-13 15:30:00,142.66,143.64,142.62,143.44,80321.0,142.66,143.64,142.62,143.44,80321.0
2018-07-13 15:40:00,143.5,143.51,142.45,142.8,31819.0,143.5,143.51,142.45,142.8,31819.0
2018-07-13 15:50:00,142.83,143.38,142.78,143.23,72651.0,142.83,143.38,142.78,143.23,72651.0
2018-07-16 09:30:00,142.6,143.2,139.37,140.3,98470.0,142.6,143.2,139.37,140.3,98470.0
2018-07-16 09:40:00,140.03,140.03,137.31,138.4,83688.0,140.03,140.03,137.31,138.4,83688.0
2018-07-16 09:50:00,138.58,138.58,137.06,137.89,93309.0,138.58,138.58,137.06,137.89,93309.0
2018-07-16 10:00:00,137.77,138.53,137.17,137.76,47321.0,137.77,138.53,137.17,137.76,47321.0
2018-07-16 10:10:00,137.79,139.2,137.4,138.94,56328.0,137.79,139.2,137.4,138.94,56328.0
2018-07-16 10:20:00,138.67,138.98,137.18,138.55,44502.0,138.67,138.98,137.18,138.55,44502.0
2018-07-16 10:30:00,138.31,138.83,137.83,138.83,16704.0,138.31,138.83,137.83,138.83,16704.0
2018-07-16 10:40:00,139.0,139.68,138.39,139.68,19672.0,139.0,139.68,138.39,139.68,19672.0
2018-07-16 10:50:00,139.68,139.68,138.24,138.35,14498.0,139.68,139.68,138.24,138.35,14498.0
2018-07-16 11:00:00,138.44,139.59,138.14,138.97,72533.0,138.44,139.59,138.14,138.97,72533.0
2018-07-16 11:10:00,138.97,139.58,138.9,139.13,40056.0,138.97,139.58,138.9,139.13,40056.0
2018-07-16 11:20:00,139.33,139.58,139.0,139.06,34473.0,139.33,139.58,139.0,139.06,34473.0
2018-07-16 11:30:00,139.06,139.09,138.12,138.8,27048.0,139.06,139.09,138.12,138.8,27048.0
2018-07-16 11:40:00,138.59,138.74,137.13,137.51,18497.0,138.59,138.74,137.13,137.51,18497.0
2018-07-16 11:50:00,137.5,138.14,137.22,137.56,12945.0,137.5,138.14,137.22,137.56,12945.0
2018-07-16 12:00:00,137.58,137.98,137.31,137.59,10926.0,137.58,137.98,137.31,137.59,10926.0
2018-07-16 12:10:00,137.56,137.63,137.25,137.43,7741.0,137.56,137.63,137.25,137.43,7741.0
2018-07-16 12:20:00,137.4,137.69,137.23,137.61,4958.0,137.4,137.69,137.23,137.61,4958.0
2018-07-16 12:30:00,137.57,137.92,137.41,137.81,6160.0,137.57,137.92,137.41,137.81,6160.0
2018-07-16 12:40:00,137.63,137.76,137.38,137.56,4360.0,137.63,137.76,137.38,137.56,4360.0
2018-07-16 12:50:00,137.52,137.77,137.37,137.5,5934.0,137.52,137.77,137.37,137.5,5934.0
2018-07-16 13:00:00,137.59,137.66,137.2,137.28,14175.0,137.59,137.66,137.2,137.28,14175.0
2018-07-16 13:10:00,137.34,137.39,137.0,137.35,8840.0,137.34,137.39,137.0,137.35,8840.0
2018-07-16 13:20:00,137.46,137.48,137.07,137.07,6707.0,137.46,137.48,137.07,137.07,6707.0
2018-07-16 13:30:00,137.15,137.22,136.68,136.8,44265.0,137.15,137.22,136.68,136.8,44265.0
2018-07-16 13:40:00,136.81,137.3,136.8,137.18,9216.0,136.81,137.3,136.8,137.18,9216.0
2018-07-16 13:50:00,137.02,137.13,136.62,136.71,6936.0,137.02,137.13,136.62,136.71,6936.0
2018-07-16 14:00:00,136.75,136.75,136.01,136.6,14565.0,136.75,136.75,136.01,136.6,14565.0
2018-07-16 14:10:00,136.5,136.64,136.28,136.46,5189.0,136.5,136.64,136.28,136.46,5189.0
2018-07-16 14:20:00,136.5,137.59,136.5,137.59,7637.0,136.5,137.59,136.5,137.59,7637.0
2018-07-16 14:30:00,137.78,137.8,137.58,137.8,9521.0,137.78,137.8,137.58,137.8,9521.0
2018-07-16 14:40:00,137.72,137.77,137.16,137.21,9841.0,137.72,137.77,137.16,137.21,9841.0
2018-07-16 14:50:00,137.22,137.35,136.92,137.1,8525.0,137.22,137.35,136.92,137.1,8525.0
2018-07-16 15:00:00,137.13,137.77,137.07,137.7,16858.0,137.13,137.77,137.07,137.7,16858.0
2018-07-16 15:10:00,137.69,137.75,137.15,137.24,48539.0,137.69,137.75,137.15,137.24,48539.0
2018-07-16 15:20:00,137.23,137.41,137.21,137.38,7960.0,137.23,137.41,137.21,137.38,7960.0
2018-07-16 15:30:00,137.35,137.4,136.49,137.34,28862.0,137.35,137.4,136.49,137.34,28862.0
2018-07-16 15:40:00,137.38,138.2,137.37,137.54,53436.0,137.38,138.2,137.37,137.54,53436.0
2018-07-16 15:50:00,137.53,137.84,137.4,137.69,77174.0,137.53,137.84,137.4,137.69,77174.0
2018-07-17 09:30:00,136.68,138.02,134.51,137.14,71328.0,136.68,138.02,134.51,137.14,71328.0
2018-07-17 09:40:00,137.35,139.5,137.3,138.5,18872.0,137.35,139.5,137.3,138.5,18872.0
2018-07-17 09:50:00,138.42,138.45,137.35,137.7,9086.0,138.42,138.45,137.35,137.7,9086.0
2018-07-17 10:00:00,137.95,138.01,137.31,137.54,5975.0,137.95,138.01,137.31,137.54,5975.0
2018-07-17 10:10:00,137.59,138.0,137.41,137.89,5381.0,137.59,138.0,137.41,137.89,5381.0
2018-07-17 10:20:00,137.83,137.85,136.82,137.64,28631.0,137.83,137.85,136.82,137.64,28631.0
2018-07-17 10:30:00,137.62,137.77,136.87,136.87,5022.0,137.62,137.77,136.87,136.87,5022.0
2018-07-17 10:40:00,136.73,137.22,136.42,136.47,17744.0,136.73,137.22,136.42,136.47,17744.0
2018-07-17 10:50:00,136.17,136.6,135.58,135.6,33579.0,136.17,136.6,135.58,135.6,33579.0
2018-07-17 11:00:00,135.58,135.71,135.32,135.46,15497.0,135.58,135.71,135.32,135.46,15497.0
2018-07-17 11:10:00,135.41,136.04,135.32,135.64,12996.0,135.41,136.04,135.32,135.64,12996.0
2018-07-17 11:20:00,135.69,135.69,135.44,135.64,8604.0,135.69,135.69,135.44,135.64,8604.0
2018-07-17 11:30:00,135.61,135.62,135.05,135.07,9223.0,135.61,135.62,135.05,135.07,9223.0
2018-07-17 11:40:00,135.2,136.0,135.0,135.84,11672.0,135.2,136.0,135.0,135.84,11672.0
2018-07-17 11:50:00,136.1,136.8,136.09,136.72,8493.0,136.1,136.8,136.09,136.72,8493.0
2018-07-17 12:00:00,136.66,136.94,136.45,136.48,5764.0,136.66,136.94,136.45,136.48,5764.0
2018-07-17 12:10:00,136.47,136.64,136.25,136.63,9373.0,136.47,136.64,136.25,136.63,9373.0
2018-07-17 12:20:00,136.73,136.77,136.47,136.66,4176.0,136.73,136.77,136.47,136.66,4176.0
2018-07-17 12:30:00,136.78,136.89,136.27,136.34,15260.0,136.78,136.89,136.27,136.34,15260.0
2018-07-17 12:40:00,136.41,136.94,136.12,136.94,11790.0,136.41,136.94,136.12,136.94,11790.0
2018-07-17 12:50:00,136.84,137.28,136.36,136.36,16770.0,136.84,137.28,136.36,136.36,16770.0
2018-07-17 13:00:00,136.32,136.5,136.32,136.37,7650.0,136.32,136.5,136.32,136.37,7650.0
2018-07-17 13:10:00,136.4,136.48,136.3,136.48,4386.0,136.4,136.48,136.3,136.48,4386.0
2018-07-17 13:20:00,136.48,136.79,136.33,136.79,3100.0,136.48,136.79,136.33,136.79,3100.0
2018-07-17 13:30:00,136.91,136.98,136.71,136.76,3974.0,136.91,136.98,136.71,136.76,3974.0
2018-07-17 13:40:00,136.78,136.79,136.52,136.74,7412.0,136.78,136.79,136.52,136.74,7412.0
2018-07-17 13:50:00,136.67,137.03,136.6,136.87,2905.0,136.67,137.03,136.6,136.87,2905.0
2018-07-17 14:00:00,136.8,137.69,136.79,137.66,3684.0,136.8,137.69,136.79,137.66,3684.0
2018-07-17 14:10:00,137.59,137.59,136.98,136.98,3418.0,137.59,137.59,136.98,136.98,3418.0
2018-07-17 14:20:00,136.98,137.31,136.6,136.78,20197.0,136.98,137.31,136.6,136.78,20197.0
2018-07-17 14:30:00,136.6,136.6,136.25,136.41,10789.0,136.6,136.6,136.25,136.41,10789.0
2018-07-17 14:40:00,136.44,137.27,136.42,137.27,4000.0,136.44,137.27,136.42,137.27,4000.0
2018-07-17 14:50:00,137.28,137.43,137.21,137.37,8144.0,137.28,137.43,137.21,137.37,8144.0
2018-07-17 15:00:00,137.43,137.73,137.31,137.73,9710.0,137.43,137.73,137.31,137.73,9710.0
2018-07-17 15:10:00,137.67,138.04,137.55,137.97,3619.0,137.67,138.04,137.55,137.97,3619.0
2018-07-17 15:20:00,138.0,138.15,137.68,137.68,13334.0,138.0,138.15,137.68,137.68,13334.0
2018-07-17 15:30:00,137.67,138.07,137.42,138.07,11426.0,137.67,138.07,137.42,138.07,11426.0
2018-07-17 15:40:00,138.12,138.25,138.05,138.13,16746.0,138.12,138.25,138.05,138.13,16746.0
2018-07-17 15:50:00,138.02,138.57,138.01,138.36,44858.0,138.02,138.57,138.01,138.36,44858.0
2018-07-18 09:30:00,138.54,139.32,138.0,138.0,10910.0,138.54,139.32,138.0,138.0,10910.0
2018-07-18 09:40:00,137.76,138.27,137.18,137.85,7033.0,137.76,138.27,137.18,137.85,7033.0
2018-07-18 09:50:00,138.0,138.0,136.14,136.14,16606.0,138.0,138.0,136.14,136.14,16606.0
2018-07-18 10:00:00,136.29,136.62,136.28,136.62,4600.0,136.29,136.62,136.28,136.62,4600.0
2018-07-18 10:10:00,136.44,136.57,135.31,136.01,16776.0,136.44,136.57,135.31,136.01,16776.0
2018-07-18 10:20:00,136.12,136.6,135.06,136.14,32643.0,136.12,136.6,135.06,136.14,32643.0
2018-07-18 10:30:00,136.14,136.85,135.67,135.81,32073.0,136.14,136.85,135.67,135.81,32073.0
2018-07-18 10:40:00,135.68,135.89,134.75,134.75,70190.0,135.68,135.89,134.75,134.75,70190.0
2018-07-18 10:50:00,134.75,135.13,134.2,134.23,36476.0,134.75,135.13,134.2,134.23,36476.0
2018-07-18 11:00:00,134.19,134.19,132.5,133.81,75251.0,134.19,134.19,132.5,133.81,75251.0
2018-07-18 11:10:00,133.89,133.9,133.16,133.6,5407.0,133.89,133.9,133.16,133.6,5407.0
2018-07-18 11:20:00,133.54,133.54,132.55,132.63,13343.0,133.54,133.54,132.55,132.63,13343.0
2018-07-18 11:30:00,132.65,132.72,132.15,132.42,56373.0,132.65,132.72,132.15,132.42,56373.0
2018-07-18 11:40:00,132.52,133.11,131.82,132.47,45709.0,132.52,133.11,131.82,132.47,45709.0
2018-07-18 11:50:00,132.41,132.79,131.75,132.35,30006.0,132.41,132.79,131.75,132.35,30006.0
2018-07-18 12:00:00,132.34,132.35,131.78,132.06,11024.0,132.34,132.35,131.78,132.06,11024.0
2018-07-18 12:10:00,131.91,131.91,131.39,131.5,14423.0,131.91,131.91,131.39,131.5,14423.0
2018-07-18 12:20:00,131.53,131.65,131.2,131.3,10194.0,131.53,131.65,131.2,131.3,10194.0
2018-07-18 12:30:00,131.25,131.51,130.9,131.38,14149.0,131.25,131.51,130.9,131.38,14149.0
2018-07-18 12:40:00,131.49,132.15,131.48,132.12,14232.0,131.49,132.15,131.48,132.12,14232.0
2018-07-18 12:50:00,132.16,133.41,132.11,133.01,25426.0,132.16,133.41,132.11,133.01,25426.0
2018-07-18 13:00:00,133.12,133.61,132.64,133.41,30081.0,133.12,133.61,132.64,133.41,30081.0
2018-07-18 13:10:00,133.42,133.6,132.86,133.53,12982.0,133.42,133.6,132.86,133.53,12982.0
2018-07-18 13:20:00,133.49,133.53,133.03,133.43,10617.0,133.49,133.53,133.03,133.43,10617.0
2018-07-18 13:30:00,133.36,133.44,132.72,132.83,4880.0,133.36,133.44,132.72,132.83,4880.0
2018-07-18 13:40:00,132.74,133.49,132.74,133.46,6827.0,132.74,133.49,132.74,133.46,6827.0
2018-07-18 13:50:00,133.42,133.43,132.58,132.6,7685.0,133.42,133.43,132.58,132.6,7685.0
2018-07-18 14:00:00,132.69,133.52,132.61,133.34,26144.0,132.69,133.52,132.61,133.34,26144.0
2018-07-18 14:10:00,133.4,133.5,132.92,133.06,9933.0,133.4,133.5,132.92,133.06,9933.0
2018-07-18 14:20:00,133.17,133.41,132.95,133.24,20409.0,133.17,133.41,132.95,133.24,20409.0
2018-07-18 14:30:00,133.24,133.24,132.91,133.0,14516.0,133.24,133.24,132.91,133.0,14516.0
2018-07-18 14:40:00,133.0,133.31,132.92,133.31,20158.0,133.0,133.31,132.92,133.31,20158.0
2018-07-18 14:50:00,133.24,134.25,133.17,133.85,22881.0,133.24,134.25,133.17,133.85,22881.0
2018-07-18 15:00:00,133.9,134.1,133.48,133.93,17450.0,133.9,134.1,133.48,133.93,17450.0
2018-07-18 15:10:00,133.8,133.85,133.42,133.42,21434.0,133.8,133.85,133.42,133.42,21434.0
2018-07-18 15:20:00,133.5,133.88,133.27,133.76,11854.0,133.5,133.88,133.27,133.76,11854.0
2018-07-18 15:30:00,133.71,133.84,133.23,133.34,22773.0,133.71,133.84,133.23,133.34,22773.0
2018-07-18 15:40:00,133.36,133.77,133.17,133.45,39694.0,133.36,133.77,133.17,133.45,39694.0
2018-07-18 15:50:00,133.38,133.69,133.17,133.55,67557.0,133.38,133.69,133.17,133.55,67557.0
2018-07-19 09:30:00,132.9,135.0,132.76,134.98,21239.0,132.9,135.0,132.76,134.98,21239.0
2018-07-19 09:40:00,135.2,135.63,134.35,134.77,24579.0,135.2,135.63,134.35,134.77,24579.0
2018-07-19 09:50:00,134.75,135.19,134.45,135.17,6850.0,134.75,135.19,134.45,135.17,6850.0
2018-07-19 10:00:00,135.2,135.54,134.83,134.92,5136.0,135.2,135.54,134.83,134.92,5136.0
2018-07-19 10:10:00,135.07,135.69,135.05,135.68,11881.0,135.07,135.69,135.05,135.68,11881.0
2018-07-19 10:20:00,135.48,136.41,135.48,136.41,20590.0,135.48,136.41,135.48,136.41,20590.0
2018-07-19 10:30:00,136.5,136.82,136.37,136.5,18472.0,136.5,136.82,136.37,136.5,18472.0
2018-07-19 10:40:00,136.53,136.56,135.65,136.15,10477.0,136.53,136.56,135.65,136.15,10477.0
2018-07-19 10:50:00,136.33,137.44,136.33,137.4,18524.0,136.33,137.44,136.33,137.4,18524.0
2018-07-19 11:00:00,137.46,138.18,137.27,137.88,26875.0,137.46,138.18,137.27,137.88,26875.0
2018-07-19 11:10:00,137.8,138.38,137.43,138.37,24163.0,137.8,138.38,137.43,138.37,24163.0
2018-07-19 11:20:00,138.34,138.69,137.97,138.3,38669.0,138.34,138.69,137.97,138.3,38669.0
2018-07-19 11:30:00,138.21,138.5,138.08,138.12,29837.0,138.21,138.5,138.08,138.12,29837.0
2018-07-19 11:40:00,138.19,138.41,138.02,138.2,23025.0,138.19,138.41,138.02,138.2,23025.0
2018-07-19 11:50:00,138.15,138.21,137.5,138.21,23689.0,138.15,138.21,137.5,138.21,23689.0
2018-07-19 12:00:00,138.17,138.75,138.04,138.16,29932.0,138.17,138.75,138.04,138.16,29932.0
2018-07-19 12:10:00,138.16,138.21,137.8,137.8,9466.0,138.16,138.21,137.8,137.8,9466.0
2018-07-19 12:20:00,137.86,138.06,137.5,137.93,22812.0,137.86,138.06,137.5,137.93,22812.0
2018-07-19 12:30:00,137.93,137.93,137.57,137.57,17296.0,137.93,137.93,137.57,137.57,17296.0
2018-07-19 12:40:00,137.56,137.8,137.05,137.11,20348.0,137.56,137.8,137.05,137.11,20348.0
2018-07-19 12:50:00,136.98,137.32,136.73,136.82,8921.0,136.98,137.32,136.73,136.82,8921.0
2018-07-19 13:00:00,136.91,137.63,136.91,137.32,9391.0,136.91,137.63,136.91,137.32,9391.0
2018-07-19 13:10:00,137.43,137.77,137.37,137.74,7003.0,137.43,137.77,137.37,137.74,7003.0
2018-07-19 13:20:00,137.73,137.82,137.63,137.76,3500.0,137.73,137.82,137.63,137.76,3500.0
2018-07-19 13:30:00,137.75,138.0,137.6,137.73,6805.0,137.75,138.0,137.6,137.73,6805.0
2018-07-19 13:40:00,137.82,137.97,137.79,137.79,3288.0,137.82,137.97,137.79,137.79,3288.0
2018-07-19 13:50:00,137.8,138.22,137.79,137.84,25735.0,137.8,138.22,137.79,137.84,25735.0
2018-07-19 14:00:00,137.74,138.8,137.6,138.68,32890.0,137.74,138.8,137.6,138.68,32890.0
2018-07-19 14:10:00,138.68,139.01,138.63,138.7,10722.0,138.68,139.01,138.63,138.7,10722.0
2018-07-19 14:20:00,138.94,139.24,138.72,139.02,12507.0,138.94,139.24,138.72,139.02,12507.0
2018-07-19 14:30:00,139.1,139.39,138.84,139.39,7605.0,139.1,139.39,138.84,139.39,7605.0
2018-07-19 14:40:00,139.26,139.35,138.71,139.09,7109.0,139.26,139.35,138.71,139.09,7109.0
2018-07-19 14:50:00,139.09,139.78,139.09,139.51,12194.0,139.09,139.78,139.09,139.51,12194.0
2018-07-19 15:00:00,139.45,139.53,139.34,139.34,5878.0,139.45,139.53,139.34,139.34,5878.0
2018-07-19 15:10:00,139.33,139.34,138.61,138.78,13668.0,139.33,139.34,138.61,138.78,13668.0
2018-07-19 15:20:00,138.8,139.6,138.76,139.32,10260.0,138.8,139.6,138.76,139.32,10260.0
2018-07-19 15:30:00,139.16,139.43,138.91,139.13,8456.0,139.16,139.43,138.91,139.13,8456.0
2018-07-19 15:40:00,139.03,139.03,138.51,138.59,24207.0,139.03,139.03,138.51,138.59,24207.0
2018-07-19 15:50:00,138.66,138.83,138.51,138.67,36714.0,138.66,138.83,138.51,138.67,36714.0
2018-07-20 09:30:00,138.07,138.59,137.31,137.34,13103.0,138.07,138.59,137.31,137.34,13103.0
2018-07-20 09:40:00,137.63,138.0,136.72,136.72,18100.0,137.63,138.0,136.72,136.72,18100.0
2018-07-20 09:50:00,136.54,137.07,136.21,136.95,27611.0,136.54,137.07,136.21,136.95,27611.0
2018-07-20 10:00:00,136.7,137.25,136.56,136.59,8771.0,136.7,137.25,136.56,136.59,8771.0
2018-07-20 10:10:00,136.7,136.72,136.13,136.23,12792.0,136.7,136.72,136.13,136.23,12792.0
2018-07-20 10:20:00,136.13,136.32,134.51,134.96,42122.0,136.13,136.32,134.51,134.96,42122.0
2018-07-20 10:30:00,134.93,135.05,134.11,134.43,14818.0,134.93,135.05,134.11,134.43,14818.0
2018-07-20 10:40:00,134.42,134.98,134.37,134.9,17827.0,134.42,134.98,134.37,134.9,17827.0
2018-07-20 10:50:00,135.11,135.39,134.66,135.38,8990.0,135.11,135.39,134.66,135.38,8990.0
2018-07-20 11:00:00,135.4,135.55,134.59,134.71,7775.0,135.4,135.55,134.59,134.71,7775.0
2018-07-20 11:10:00,134.78,135.08,134.78,135.0,11620.0,134.78,135.08,134.78,135.0,11620.0
2018-07-20 11:20:00,135.09,136.2,134.98,136.0,19906.0,135.09,136.2,134.98,136.0,19906.0
2018-07-20 11:30:00,136.1,136.91,136.1,136.9,13145.0,136.1,136.91,136.1,136.9,13145.0
2018-07-20 11:40:00,136.91,136.91,136.32,136.54,9634.0,136.91,136.91,136.32,136.54,9634.0
2018-07-20 11:50:00,136.53,136.67,135.87,136.13,8460.0,136.53,136.67,135.87,136.13,8460.0
2018-07-20 12:00:00,136.16,136.6,135.96,136.42,5553.0,136.16,136.6,135.96,136.42,5553.0
2018-07-20 12:10:00,136.42,136.42,136.15,136.15,600.0,136.42,136.42,136.15,136.15,600.0
2018-07-20 12:20:00,136.07,136.07,135.92,135.92,850.0,136.07,136.07,135.92,135.92,850.0
2018-07-20 12:30:00,136.05,136.05,135.67,135.67,3650.0,136.05,136.05,135.67,135.67,3650.0
2018-07-20 12:40:00,135.61,135.62,135.19,135.19,6291.0,135.61,135.62,135.19,135.19,6291.0
2018-07-20 12:50:00,135.26,135.57,135.26,135.35,3300.0,135.26,135.57,135.26,135.35,3300.0
2018-07-20 13:00:00,135.54,135.58,134.88,134.88,5134.0,135.54,135.58,134.88,134.88,5134.0
2018-07-20 13:10:00,134.88,135.24,134.7,135.21,13495.0,134.88,135.24,134.7,135.21,13495.0
2018-07-20 13:20:00,135.16,135.72,135.15,135.72,9398.0,135.16,135.72,135.15,135.72,9398.0
2018-07-20 13:30:00,135.7,135.83,135.66,135.75,1325.0,135.7,135.83,135.66,135.75,1325.0
2018-07-20 13:40:00,135.6,135.73,135.55,135.72,5400.0,135.6,135.73,135.55,135.72,5400.0
2018-07-20 13:50:00,135.7,135.79,135.27,135.49,2900.0,135.7,135.79,135.27,135.49,2900.0
2018-07-20 14:00:00,135.37,135.45,135.08,135.18,4150.0,135.37,135.45,135.08,135.18,4150.0
2018-07-20 14:10:00,135.29,135.58,135.11,135.26,4304.0,135.29,135.58,135.11,135.26,4304.0
2018-07-20 14:20:00,135.43,135.43,135.14,135.26,500.0,135.43,135.43,135.14,135.26,500.0
2018-07-20 14:30:00,135.18,135.25,134.97,135.25,3869.0,135.18,135.25,134.97,135.25,3869.0
2018-07-20 14:40:00,135.11,135.24,134.63,134.63,5056.0,135.11,135.24,134.63,134.63,5056.0
2018-07-20 14:50:00,134.55,134.71,134.0,134.6,9291.0,134.55,134.71,134.0,134.6,9291.0
2018-07-20 15:00:00,134.61,134.93,134.58,134.86,3845.0,134.61,134.93,134.58,134.86,3845.0
2018-07-20 15:10:00,134.93,135.03,134.52,134.6,7854.0,134.93,135.03,134.52,134.6,7854.0
2018-07-20 15:20:00,134.81,134.93,134.5,134.72,4920.0,134.81,134.93,134.5,134.72,4920.0
2018-07-20 15:30:00,134.62,134.94,134.62,134.88,7000.0,134.62,134.94,134.62,134.88,7000.0
2018-07-20 15:40:00,134.83,135.0,134.71,134.77,20372.0,134.83,135.0,134.71,134.77,20372.0
2018-07-20 15:50:00,134.78,134.91,134.54,134.78,53042.0,134.78,134.91,134.54,134.78,53042.0
2018-07-23 09:30:00,133.87,134.8,133.87,134.45,23587.0,133.87,134.8,133.87,134.45,23587.0
2018-07-23 09:40:00,134.45,135.62,134.37,134.8,24294.0,134.45,135.62,134.37,134.8,24294.0
2018-07-23 09:50:00,134.78,135.51,134.78,135.0,18183.0,134.78,135.51,134.78,135.0,18183.0
2018-07-23 10:00:00,135.0,135.8,135.0,135.55,12112.0,135.0,135.8,135.0,135.55,12112.0
2018-07-23 10:10:00,135.37,137.72,135.24,137.32,33770.0,135.37,137.72,135.24,137.32,33770.0
2018-07-23 10:20:00,137.35,138.46,137.03,137.61,17141.0,137.35,138.46,137.03,137.61,17141.0
2018-07-23 10:30:00,137.29,137.7,137.22,137.4,5350.0,137.29,137.7,137.22,137.4,5350.0
2018-07-23 10:40:00,137.35,137.35,136.97,137.16,6300.0,137.35,137.35,136.97,137.16,6300.0
2018-07-23 10:50:00,136.96,137.0,136.37,136.87,26064.0,136.96,137.0,136.37,136.87,26064.0
2018-07-23 11:00:00,136.87,137.22,136.68,136.68,28029.0,136.87,137.22,136.68,136.68,28029.0
2018-07-23 11:10:00,136.84,137.19,136.51,136.53,29556.0,136.84,137.19,136.51,136.53,29556.0
2018-07-23 11:20:00,136.73,137.0,136.08,136.08,21246.0,136.73,137.0,136.08,136.08,21246.0
2018-07-23 11:30:00,136.0,136.19,135.38,135.75,5000.0,136.0,136.19,135.38,135.75,5000.0
2018-07-23 11:40:00,136.12,136.2,135.61,135.61,2434.0,136.12,136.2,135.61,135.61,2434.0
2018-07-23 11:50:00,135.74,136.92,135.73,136.56,12946.0,135.74,136.92,135.73,136.56,12946.0
2018-07-23 12:00:00,136.56,136.93,136.47,136.61,9416.0,136.56,136.93,136.47,136.61,9416.0
2018-07-23 12:10:00,136.41,136.51,136.17,136.17,2007.0,136.41,136.51,136.17,136.17,2007.0
2018-07-23 12:20:00,135.97,136.1,135.73,135.73,5590.0,135.97,136.1,135.73,135.73,5590.0
2018-07-23 12:30:00,135.99,136.36,135.99,136.19,2200.0,135.99,136.36,135.99,136.19,2200.0
2018-07-23 12:40:00,136.16,136.17,135.7,135.7,3331.0,136.16,136.17,135.7,135.7,3331.0
2018-07-23 12:50:00,135.63,135.91,135.6,135.9,2500.0,135.63,135.91,135.6,135.9,2500.0
2018-07-23 13:00:00,135.65,136.0,135.57,135.57,4134.0,135.65,136.0,135.57,135.57,4134.0
2018-07-23 13:10:00,135.53,135.53,135.07,135.29,4939.0,135.53,135.53,135.07,135.29,4939.0
2018-07-23 13:20:00,135.47,135.63,135.32,135.47,1200.0,135.47,135.63,135.32,135.47,1200.0
2018-07-23 13:30:00,135.34,136.2,135.34,136.0,5325.0,135.34,136.2,135.34,136.0,5325.0
2018-07-23 13:40:00,135.9,136.53,135.79,136.3,9075.0,135.9,136.53,135.79,136.3,9075.0
2018-07-23 13:50:00,136.52,136.99,136.46,136.81,4033.0,136.52,136.99,136.46,136.81,4033.0
2018-07-23 14:00:00,136.93,137.59,136.75,137.44,7414.0,136.93,137.59,136.75,137.44,7414.0
2018-07-23 14:10:00,137.24,137.58,137.19,137.4,3700.0,137.24,137.58,137.19,137.4,3700.0
2018-07-23 14:20:00,137.31,137.7,137.31,137.45,5580.0,137.31,137.7,137.31,137.45,5580.0
2018-07-23 14:30:00,137.51,137.64,137.18,137.48,6145.0,137.51,137.64,137.18,137.48,6145.0
2018-07-23 14:40:00,137.62,137.75,137.5,137.75,8165.0,137.62,137.75,137.5,137.75,8165.0
2018-07-23 14:50:00,137.68,137.73,137.0,137.0,5024.0,137.68,137.73,137.0,137.0,5024.0
2018-07-23 15:00:00,136.92,137.16,136.76,136.89,6599.0,136.92,137.16,136.76,136.89,6599.0
2018-07-23 15:10:00,136.89,136.89,136.61,136.69,30144.0,136.89,136.89,136.61,136.69,30144.0
2018-07-23 15:20:00,136.75,136.94,136.71,136.78,3200.0,136.75,136.94,136.71,136.78,3200.0
2018-07-23 15:30:00,136.74,136.75,136.36,136.57,5850.0,136.74,136.75,136.36,136.57,5850.0
2018-07-23 15:40:00,136.56,137.03,136.55,137.02,10041.0,136.56,137.03,136.55,137.02,10041.0
2018-07-23 15:50:00,137.03,137.15,136.66,136.73,40632.0,137.03,137.15,136.66,136.73,40632.0
2018-07-24 09:30:00,137.38,138.07,136.85,137.71,17128.0,137.38,138.07,136.85,137.71,17128.0
2018-07-24 09:40:00,137.9,138.4,137.43,138.08,29207.0,137.9,138.4,137.43,138.08,29207.0
2018-07-24 09:50:00,138.33,138.86,137.72,137.77,22873.0,138.33,138.86,137.72,137.77,22873.0
2018-07-24 10:00:00,137.76,137.98,136.83,136.83,8200.0,137.76,137.98,136.83,136.83,8200.0
2018-07-24 10:10:00,136.84,137.53,136.83,137.23,7500.0,136.84,137.53,136.83,137.23,7500.0
2018-07-24 10:20:00,137.18,137.75,136.84,137.23,7345.0,137.18,137.75,136.84,137.23,7345.0
2018-07-24 10:30:00,137.0,137.12,136.08,136.25,5350.0,137.0,137.12,136.08,136.25,5350.0
2018-07-24 10:40:00,136.38,136.38,135.52,135.98,8839.0,136.38,136.38,135.52,135.98,8839.0
2018-07-24 10:50:00,135.67,135.92,134.66,134.77,6512.0,135.67,135.92,134.66,134.77,6512.0
2018-07-24 11:00:00,134.8,135.77,134.46,135.22,14057.0,134.8,135.77,134.46,135.22,14057.0
2018-07-24 11:10:00,134.82,135.07,134.65,134.72,5224.0,134.82,135.07,134.65,134.72,5224.0
2018-07-24 11:20:00,134.92,135.58,134.5,135.26,8697.0,134.92,135.58,134.5,135.26,8697.0
2018-07-24 11:30:00,135.27,135.78,134.97,135.31,6273.0,135.27,135.78,134.97,135.31,6273.0
2018-07-24 11:40:00,135.34,135.53,135.13,135.22,6005.0,135.34,135.53,135.13,135.22,6005.0
2018-07-24 11:50:00,135.15,135.28,134.84,135.14,3400.0,135.15,135.28,134.84,135.14,3400.0
2018-07-24 12:00:00,135.08,135.69,135.0,135.51,4000.0,135.08,135.69,135.0,135.51,4000.0
2018-07-24 12:10:00,135.64,135.81,135.49,135.74,4319.0,135.64,135.81,135.49,135.74,4319.0
2018-07-24 12:20:00,135.69,135.71,135.2,135.45,6500.0,135.69,135.71,135.2,135.45,6500.0
2018-07-24 12:30:00,135.57,135.57,135.06,135.18,3255.0,135.57,135.57,135.06,135.18,3255.0
2018-07-24 12:40:00,134.68,135.06,134.02,134.02,14376.0,134.68,135.06,134.02,134.02,14376.0
2018-07-24 12:50:00,134.25,134.68,134.25,134.54,2399.0,134.25,134.68,134.25,134.54,2399.0
2018-07-24 13:00:00,134.39,134.87,134.35,134.87,6300.0,134.39,134.87,134.35,134.87,6300.0
2018-07-24 13:10:00,134.87,135.3,134.65,135.29,3862.0,134.87,135.3,134.65,135.29,3862.0
2018-07-24 13:20:00,134.96,135.26,134.28,134.5,6484.0,134.96,135.26,134.28,134.5,6484.0
2018-07-24 13:30:00,134.35,134.77,134.08,134.63,6499.0,134.35,134.77,134.08,134.63,6499.0
2018-07-24 13:40:00,134.77,134.95,134.64,134.86,6633.0,134.77,134.95,134.64,134.86,6633.0
2018-07-24 13:50:00,134.76,135.11,134.66,134.9,7965.0,134.76,135.11,134.66,134.9,7965.0
2018-07-24 14:00:00,134.93,135.28,134.93,134.99,5571.0,134.93,135.28,134.93,134.99,5571.0
2018-07-24 14:10:00,135.16,135.46,134.83,135.4,4800.0,135.16,135.46,134.83,135.4,4800.0
2018-07-24 14:20:00,135.2,135.35,134.64,135.04,8826.0,135.2,135.35,134.64,135.04,8826.0
2018-07-24 14:30:00,134.87,135.75,134.87,135.47,13519.0,134.87,135.75,134.87,135.47,13519.0
2018-07-24 14:40:00,135.54,136.21,135.24,136.1,11933.0,135.54,136.21,135.24,136.1,11933.0
2018-07-24 14:50:00,136.2,136.64,136.01,136.47,7450.0,136.2,136.64,136.01,136.47,7450.0
2018-07-24 15:00:00,136.55,137.48,136.26,137.48,34145.0,136.55,137.48,136.26,137.48,34145.0
2018-07-24 15:10:00,137.48,137.85,136.79,137.85,15405.0,137.48,137.85,136.79,137.85,15405.0
2018-07-24 15:20:00,137.64,138.07,137.45,137.86,11154.0,137.64,138.07,137.45,137.86,11154.0
2018-07-24 15:30:00,137.95,138.45,137.71,137.85,19249.0,137.95,138.45,137.71,137.85,19249.0
2018-07-24 15:40:00,137.87,137.92,137.0,137.47,17616.0,137.87,137.92,137.0,137.47,17616.0
2018-07-24 15:50:00,137.52,138.3,137.42,137.79,73444.0,137.52,138.3,137.42,137.79,73444.0
2018-07-25 09:30:00,137.47,137.99,136.51,136.52,19389.0,137.47,137.99,136.51,136.52,19389.0
2018-07-25 09:40:00,136.9,137.98,136.65,137.1,12108.0,136.9,137.98,136.65,137.1,12108.0
2018-07-25 09:50:00,137.6,137.6,135.76,136.29,28929.0,137.6,137.6,135.76,136.29,28929.0
2018-07-25 10:00:00,136.59,136.65,135.05,135.22,9557.0,136.59,136.65,135.05,135.22,9557.0
2018-07-25 10:10:00,135.27,135.27,134.05,134.28,14467.0,135.27,135.27,134.05,134.28,14467.0
2018-07-25 10:20:00,134.18,135.29,134.18,135.29,18299.0,134.18,135.29,134.18,135.29,18299.0
2018-07-25 10:30:00,135.29,135.29,134.65,134.9,9536.0,135.29,135.29,134.65,134.9,9536.0
2018-07-25 10:40:00,135.0,135.64,134.65,135.23,18641.0,135.0,135.64,134.65,135.23,18641.0
2018-07-25 10:50:00,135.22,135.22,134.4,134.68,12498.0,135.22,135.22,134.4,134.68,12498.0
2018-07-25 11:00:00,134.74,134.74,134.27,134.4,9943.0,134.74,134.74,134.27,134.4,9943.0
2018-07-25 11:10:00,134.49,134.57,133.86,133.86,5642.0,134.49,134.57,133.86,133.86,5642.0
2018-07-25 11:20:00,134.13,134.82,133.94,134.82,16122.0,134.13,134.82,133.94,134.82,16122.0
2018-07-25 11:30:00,134.51,134.95,134.5,134.88,11467.0,134.51,134.95,134.5,134.88,11467.0
2018-07-25 11:40:00,135.07,135.64,134.94,135.42,7229.0,135.07,135.64,134.94,135.42,7229.0
2018-07-25 11:50:00,135.54,135.63,135.4,135.5,8833.0,135.54,135.63,135.4,135.5,8833.0
2018-07-25 12:00:00,135.42,135.74,135.27,135.27,10166.0,135.42,135.74,135.27,135.27,10166.0
2018-07-25 12:10:00,135.44,135.95,135.33,135.95,5531.0,135.44,135.95,135.33,135.95,5531.0
2018-07-25 12:20:00,135.95,136.21,135.55,135.7,7092.0,135.95,136.21,135.55,135.7,7092.0
2018-07-25 12:30:00,135.75,135.76,135.33,135.6,5108.0,135.75,135.76,135.33,135.6,5108.0
2018-07-25 12:40:00,135.6,135.67,135.09,135.09,4300.0,135.6,135.67,135.09,135.09,4300.0
2018-07-25 12:50:00,135.35,135.62,135.3,135.33,3250.0,135.35,135.62,135.3,135.33,3250.0
2018-07-25 13:00:00,135.31,136.29,135.31,136.0,10179.0,135.31,136.29,135.31,136.0,10179.0
2018-07-25 13:10:00,136.22,136.29,135.64,136.28,6313.0,136.22,136.29,135.64,136.28,6313.0
2018-07-25 13:20:00,136.25,136.25,135.4,135.48,1900.0,136.25,136.25,135.4,135.48,1900.0
2018-07-25 13:30:00,135.47,135.71,135.08,135.36,6120.0,135.47,135.71,135.08,135.36,6120.0
2018-07-25 13:40:00,135.19,135.68,135.19,135.49,1750.0,135.19,135.68,135.19,135.49,1750.0
2018-07-25 13:50:00,135.55,135.61,134.99,135.0,4558.0,135.55,135.61,134.99,135.0,4558.0
2018-07-25 14:00:00,135.13,135.58,135.06,135.28,6737.0,135.13,135.58,135.06,135.28,6737.0
2018-07-25 14:10:00,135.39,135.54,135.39,135.54,601.0,135.39,135.54,135.39,135.54,601.0
2018-07-25 14:20:00,135.58,135.88,134.87,135.4,21139.0,135.58,135.88,134.87,135.4,21139.0
2018-07-25 14:30:00,135.42,136.22,135.19,135.68,22429.0,135.42,136.22,135.19,135.68,22429.0
2018-07-25 14:40:00,135.73,136.08,135.51,136.01,5787.0,135.73,136.08,135.51,136.01,5787.0
2018-07-25 14:50:00,136.08,136.19,135.78,135.93,7206.0,136.08,136.19,135.78,135.93,7206.0
2018-07-25 15:00:00,136.0,136.11,135.81,136.02,3895.0,136.0,136.11,135.81,136.02,3895.0
2018-07-25 15:10:00,135.98,136.7,135.98,136.64,9140.0,135.98,136.7,135.98,136.64,9140.0
2018-07-25 15:20:00,136.69,136.82,135.53,135.57,10883.0,136.69,136.82,135.53,135.57,10883.0
2018-07-25 15:30:00,135.54,135.77,135.18,135.77,18524.0,135.54,135.77,135.18,135.77,18524.0
2018-07-25 15:40:00,135.81,136.75,135.72,136.53,11785.0,135.81,136.75,135.72,136.53,11785.0
2018-07-25 15:50:00,136.52,137.18,135.36,136.95,39567.0,136.52,137.18,135.36,136.95,39567.0
2018-07-26 09:30:00,137.02,139.33,136.37,138.36,22760.0,137.02,139.33,136.37,138.36,22760.0
2018-07-26 09:40:00,138.5,139.76,138.5,139.44,24799.0,138.5,139.76,138.5,139.44,24799.0
2018-07-26 09:50:00,139.53,139.62,139.09,139.25,10448.0,139.53,139.62,139.09,139.25,10448.0
2018-07-26 10:00:00,139.33,139.59,138.32,139.59,15357.0,139.33,139.59,138.32,139.59,15357.0
2018-07-26 10:10:00,139.48,139.66,139.04,139.5,16814.0,139.48,139.66,139.04,139.5,16814.0
2018-07-26 10:20:00,139.51,140.7,139.27,140.15,28805.0,139.51,140.7,139.27,140.15,28805.0
2018-07-26 10:30:00,140.14,140.43,139.76,139.99,45069.0,140.14,140.43,139.76,139.99,45069.0
2018-07-26 10:40:00,139.92,140.38,139.91,140.37,12209.0,139.92,140.38,139.91,140.37,12209.0
2018-07-26 10:50:00,140.34,142.0,140.28,141.89,25265.0,140.34,142.0,140.28,141.89,25265.0
2018-07-26 11:00:00,141.96,143.22,141.89,143.22,34373.0,141.96,143.22,141.89,143.22,34373.0
2018-07-26 11:10:00,143.22,143.37,141.42,141.48,38946.0,143.22,143.37,141.42,141.48,38946.0
2018-07-26 11:20:00,141.49,142.2,141.33,141.72,18710.0,141.49,142.2,141.33,141.72,18710.0
2018-07-26 11:30:00,141.72,142.47,141.18,141.37,20040.0,141.72,142.47,141.18,141.37,20040.0
2018-07-26 11:40:00,141.52,141.59,139.68,139.87,28557.0,141.52,141.59,139.68,139.87,28557.0
2018-07-26 11:50:00,139.86,140.15,139.66,139.98,9713.0,139.86,140.15,139.66,139.98,9713.0
2018-07-26 12:00:00,140.15,140.45,139.61,139.75,11898.0,140.15,140.45,139.61,139.75,11898.0
2018-07-26 12:10:00,139.8,140.16,139.68,139.74,13144.0,139.8,140.16,139.68,139.74,13144.0
2018-07-26 12:20:00,139.7,140.19,139.36,139.92,7940.0,139.7,140.19,139.36,139.92,7940.0
2018-07-26 12:30:00,139.89,141.08,139.89,141.05,26928.0,139.89,141.08,139.89,141.05,26928.0
2018-07-26 12:40:00,140.93,141.49,140.93,141.17,9687.0,140.93,141.49,140.93,141.17,9687.0
2018-07-26 12:50:00,141.07,141.29,140.33,140.59,9642.0,141.07,141.29,140.33,140.59,9642.0
2018-07-26 13:00:00,140.85,140.86,140.0,140.08,10937.0,140.85,140.86,140.0,140.08,10937.0
2018-07-26 13:10:00,140.08,140.38,139.68,140.38,5620.0,140.08,140.38,139.68,140.38,5620.0
2018-07-26 13:20:00,140.39,140.56,140.31,140.47,6326.0,140.39,140.56,140.31,140.47,6326.0
2018-07-26 13:30:00,140.46,141.22,140.37,141.17,4040.0,140.46,141.22,140.37,141.17,4040.0
2018-07-26 13:40:00,141.18,141.29,140.96,141.12,4599.0,141.18,141.29,140.96,141.12,4599.0
2018-07-26 13:50:00,141.29,141.8,141.19,141.78,7750.0,141.29,141.8,141.19,141.78,7750.0
2018-07-26 14:00:00,141.78,142.13,140.92,141.13,8161.0,141.78,142.13,140.92,141.13,8161.0
2018-07-26 14:10:00,141.15,141.33,140.55,140.71,2400.0,141.15,141.33,140.55,140.71,2400.0
2018-07-26 14:20:00,140.64,140.87,140.51,140.87,2723.0,140.64,140.87,140.51,140.87,2723.0
2018-07-26 14:30:00,140.91,141.53,140.91,141.53,4268.0,140.91,141.53,140.91,141.53,4268.0
2018-07-26 14:40:00,141.44,141.44,140.92,140.92,900.0,141.44,141.44,140.92,140.92,900.0
2018-07-26 14:50:00,140.91,140.91,139.92,139.97,5804.0,140.91,140.91,139.92,139.97,5804.0
2018-07-26 15:00:00,139.86,140.74,139.69,140.74,5502.0,139.86,140.74,139.69,140.74,5502.0
2018-07-26 15:10:00,140.8,141.27,140.73,141.15,3498.0,140.8,141.27,140.73,141.15,3498.0
2018-07-26 15:20:00,141.04,141.21,140.5,140.51,4030.0,141.04,141.21,140.5,140.51,4030.0
2018-07-26 15:30:00,140.67,140.8,140.46,140.66,10852.0,140.67,140.8,140.46,140.66,10852.0
2018-07-26 15:40:00,140.75,140.75,139.97,140.2,16844.0,140.75,140.75,139.97,140.2,16844.0
2018-07-26 15:50:00,140.2,140.2,139.35,139.44,53069.0,140.2,140.2,139.35,139.44,53069.0
2018-07-27 09:30:00,139.25,142.8,138.2,142.43,18842.0,139.25,142.8,138.2,142.43,18842.0
2018-07-27 09:40:00,141.21,141.25,140.23,140.64,3300.0,141.21,141.25,140.23,140.64,3300.0
2018-07-27 09:50:00,140.52,140.52,139.21,139.3,8881.0,140.52,140.52,139.21,139.3,8881.0
2018-07-27 10:00:00,139.33,139.92,138.46,138.96,39264.0,139.33,139.92,138.46,138.96,39264.0
2018-07-27 10:10:00,139.12,139.18,138.96,139.1,12058.0,139.12,139.18,138.96,139.1,12058.0
2018-07-27 10:20:00,138.89,139.1,138.01,138.09,8073.0,138.89,139.1,138.01,138.09,8073.0
2018-07-27 10:30:00,138.23,139.04,138.1,138.89,19507.0,138.23,139.04,138.1,138.89,19507.0
2018-07-27 10:40:00,138.85,139.94,138.7,139.94,13200.0,138.85,139.94,138.7,139.94,13200.0
2018-07-27 10:50:00,139.92,139.99,139.18,139.2,17599.0,139.92,139.99,139.18,139.2,17599.0
2018-07-27 11:00:00,139.33,139.53,138.73,138.88,5520.0,139.33,139.53,138.73,138.88,5520.0
2018-07-27 11:10:00,138.8,138.87,137.8,137.8,7140.0,138.8,138.87,137.8,137.8,7140.0
2018-07-27 11:20:00,138.0,138.47,137.77,138.05,4639.0,138.0,138.47,137.77,138.05,4639.0
2018-07-27 11:30:00,137.98,138.59,137.91,138.53,5510.0,137.98,138.59,137.91,138.53,5510.0
2018-07-27 11:40:00,138.52,138.94,138.49,138.59,4700.0,138.52,138.94,138.49,138.59,4700.0
2018-07-27 11:50:00,138.64,138.72,138.46,138.66,1000.0,138.64,138.72,138.46,138.66,1000.0
2018-07-27 12:00:00,138.58,138.84,138.23,138.79,5101.0,138.58,138.84,138.23,138.79,5101.0
2018-07-27 12:10:00,138.79,138.79,137.5,137.79,6605.0,138.79,138.79,137.5,137.79,6605.0
2018-07-27 12:20:00,137.42,138.0,137.42,137.72,4395.0,137.42,138.0,137.42,137.72,4395.0
2018-07-27 12:30:00,137.61,137.7,137.2,137.2,4521.0,137.61,137.7,137.2,137.2,4521.0
2018-07-27 12:40:00,137.27,137.57,136.96,137.17,9060.0,137.27,137.57,136.96,137.17,9060.0
2018-07-27 12:50:00,137.0,137.17,136.59,136.77,4111.0,137.0,137.17,136.59,136.77,4111.0
2018-07-27 13:00:00,136.64,137.3,136.41,137.3,14676.0,136.64,137.3,136.41,137.3,14676.0
2018-07-27 13:10:00,137.33,137.84,137.21,137.21,2329.0,137.33,137.84,137.21,137.21,2329.0
2018-07-27 13:20:00,137.33,137.33,136.17,136.77,6050.0,137.33,137.33,136.17,136.77,6050.0
2018-07-27 13:30:00,136.59,137.05,136.31,137.05,6513.0,136.59,137.05,136.31,137.05,6513.0
2018-07-27 13:40:00,137.3,137.71,137.03,137.4,4200.0,137.3,137.71,137.03,137.4,4200.0
2018-07-27 13:50:00,137.58,138.43,137.36,138.08,7892.0,137.58,138.43,137.36,138.08,7892.0
2018-07-27 14:00:00,138.17,138.3,137.9,138.22,7476.0,138.17,138.3,137.9,138.22,7476.0
2018-07-27 14:10:00,138.11,138.16,137.92,137.93,3500.0,138.11,138.16,137.92,137.93,3500.0
2018-07-27 14:20:00,137.93,138.11,137.41,137.71,4200.0,137.93,138.11,137.41,137.71,4200.0
2018-07-27 14:30:00,137.57,137.57,136.3,136.72,11200.0,137.57,137.57,136.3,136.72,11200.0
2018-07-27 14:40:00,136.69,137.24,136.67,136.97,6713.0,136.69,137.24,136.67,136.97,6713.0
2018-07-27 14:50:00,136.88,137.29,136.88,137.11,2330.0,136.88,137.29,136.88,137.11,2330.0
2018-07-27 15:00:00,137.25,137.85,137.2,137.81,4192.0,137.25,137.85,137.2,137.81,4192.0
2018-07-27 15:10:00,137.86,138.08,137.8,137.8,3500.0,137.86,138.08,137.8,137.8,3500.0
2018-07-27 15:20:00,137.9,137.9,137.17,137.24,5564.0,137.9,137.9,137.17,137.24,5564.0
2018-07-27 15:30:00,137.39,137.89,137.27,137.69,6905.0,137.39,137.89,137.27,137.69,6905.0
2018-07-27 15:40:00,137.82,137.92,137.33,137.63,9779.0,137.82,137.92,137.33,137.63,9779.0
2018-07-27 15:50:00,137.55,137.94,137.49,137.77,30628.0,137.55,137.94,137.49,137.77,30628.0
2018-07-30 09:30:00,137.8,138.11,135.29,135.5,25068.0,137.8,138.11,135.29,135.5,25068.0
2018-07-30 09:40:00,135.38,135.52,134.0,135.36,40892.0,135.38,135.52,134.0,135.36,40892.0
2018-07-30 09:50:00,135.35,135.47,133.28,134.23,51549.0,135.35,135.47,133.28,134.23,51549.0
2018-07-30 10:00:00,133.97,134.87,133.4,134.87,44694.0,133.97,134.87,133.4,134.87,44694.0
2018-07-30 10:10:00,134.79,135.43,134.32,134.41,32164.0,134.79,135.43,134.32,134.41,32164.0
2018-07-30 10:20:00,134.41,134.41,133.16,134.11,26505.0,134.41,134.41,133.16,134.11,26505.0
2018-07-30 10:30:00,134.33,135.13,134.17,134.47,26092.0,134.33,135.13,134.17,134.47,26092.0
2018-07-30 10:40:00,134.46,135.78,134.46,135.67,20170.0,134.46,135.78,134.46,135.67,20170.0
2018-07-30 10:50:00,135.88,136.16,135.42,135.57,13774.0,135.88,136.16,135.42,135.57,13774.0
2018-07-30 11:00:00,135.77,136.15,135.48,135.81,19872.0,135.77,136.15,135.48,135.81,19872.0
2018-07-30 11:10:00,135.85,135.89,134.62,134.91,22252.0,135.85,135.89,134.62,134.91,22252.0
2018-07-30 11:20:00,134.95,135.22,134.55,135.21,12119.0,134.95,135.22,134.55,135.21,12119.0
2018-07-30 11:30:00,135.16,135.61,135.0,135.46,9269.0,135.16,135.61,135.0,135.46,9269.0
2018-07-30 11:40:00,135.68,136.35,135.44,136.35,9700.0,135.68,136.35,135.44,136.35,9700.0
2018-07-30 11:50:00,136.2,136.77,136.2,136.47,12125.0,136.2,136.77,136.2,136.47,12125.0
2018-07-30 12:00:00,136.42,136.48,135.17,135.17,8857.0,136.42,136.48,135.17,135.17,8857.0
2018-07-30 12:10:00,135.3,135.38,134.2,134.7,11678.0,135.3,135.38,134.2,134.7,11678.0
2018-07-30 12:20:00,134.58,134.75,134.44,134.73,7800.0,134.58,134.75,134.44,134.73,7800.0
2018-07-30 12:30:00,134.74,135.28,134.68,135.28,6997.0,134.74,135.28,134.68,135.28,6997.0
2018-07-30 12:40:00,135.3,135.71,135.28,135.45,11051.0,135.3,135.71,135.28,135.45,11051.0
2018-07-30 12:50:00,135.29,135.3,134.81,134.94,5798.0,135.29,135.3,134.81,134.94,5798.0
2018-07-30 13:00:00,134.81,134.81,134.02,134.02,10097.0,134.81,134.81,134.02,134.02,10097.0
2018-07-30 13:10:00,134.0,134.43,133.83,134.42,7700.0,134.0,134.43,133.83,134.42,7700.0
2018-07-30 13:20:00,134.27,134.61,134.25,134.61,7398.0,134.27,134.61,134.25,134.61,7398.0
2018-07-30 13:30:00,134.63,134.64,134.28,134.3,5250.0,134.63,134.64,134.28,134.3,5250.0
2018-07-30 13:40:00,134.29,134.49,133.84,133.96,62100.0,134.29,134.49,133.84,133.96,62100.0
2018-07-30 13:50:00,133.8,134.05,133.5,134.05,11199.0,133.8,134.05,133.5,134.05,11199.0
2018-07-30 14:00:00,134.04,134.92,134.04,134.66,6317.0,134.04,134.92,134.04,134.66,6317.0
2018-07-30 14:10:00,134.53,134.97,134.52,134.97,5012.0,134.53,134.97,134.52,134.97,5012.0
2018-07-30 14:20:00,134.84,135.01,134.73,134.78,6960.0,134.84,135.01,134.73,134.78,6960.0
2018-07-30 14:30:00,134.84,135.21,134.72,134.72,6162.0,134.84,135.21,134.72,134.72,6162.0
2018-07-30 14:40:00,134.68,135.36,134.67,135.36,10050.0,134.68,135.36,134.67,135.36,10050.0
2018-07-30 14:50:00,135.3,135.68,134.92,134.92,7168.0,135.3,135.68,134.92,134.92,7168.0
2018-07-30 15:00:00,134.91,135.95,134.84,135.94,8999.0,134.91,135.95,134.84,135.94,8999.0
2018-07-30 15:10:00,135.95,137.75,135.94,136.4,56472.0,135.95,137.75,135.94,136.4,56472.0
2018-07-30 15:20:00,136.15,136.29,135.75,135.87,7167.0,136.15,136.29,135.75,135.87,7167.0
2018-07-30 15:30:00,135.84,136.63,135.81,136.36,61037.0,135.84,136.63,135.81,136.36,61037.0
2018-07-30 15:40:00,136.28,136.55,135.85,135.85,36638.0,136.28,136.55,135.85,135.85,36638.0
2018-07-30 15:50:00,135.83,136.13,134.84,135.45,102878.0,135.83,136.13,134.84,135.45,102878.0
2018-07-31 09:30:00,135.21,135.76,133.14,133.64,21112.0,135.21,135.76,133.14,133.64,21112.0
2018-07-31 09:40:00,133.52,134.95,133.51,134.8,17315.0,133.52,134.95,133.51,134.8,17315.0
2018-07-31 09:50:00,134.95,135.02,134.2,134.93,10790.0,134.95,135.02,134.2,134.93,10790.0
2018-07-31 10:00:00,134.76,135.0,134.41,134.68,17891.0,134.76,135.0,134.41,134.68,17891.0
2018-07-31 10:10:00,134.82,134.89,132.56,132.8,66806.0,134.82,134.89,132.56,132.8,66806.0
2018-07-31 10:20:00,132.86,133.38,132.25,132.62,42622.0,132.86,133.38,132.25,132.62,42622.0
2018-07-31 10:30:00,132.43,133.51,132.41,133.51,14917.0,132.43,133.51,132.41,133.51,14917.0
2018-07-31 10:40:00,133.66,134.63,133.66,134.14,19836.0,133.66,134.63,133.66,134.14,19836.0
2018-07-31 10:50:00,134.24,134.7,134.23,134.66,8942.0,134.24,134.7,134.23,134.66,8942.0
2018-07-31 11:00:00,134.7,134.97,133.99,134.04,12665.0,134.7,134.97,133.99,134.04,12665.0
2018-07-31 11:10:00,133.98,134.46,133.93,134.45,12113.0,133.98,134.46,133.93,134.45,12113.0
2018-07-31 11:20:00,134.32,134.89,134.27,134.89,14336.0,134.32,134.89,134.27,134.89,14336.0
2018-07-31 11:30:00,134.89,135.91,134.89,135.81,21923.0,134.89,135.91,134.89,135.81,21923.0
2018-07-31 11:40:00,135.8,135.8,134.91,134.98,16866.0,135.8,135.8,134.91,134.98,16866.0
2018-07-31 11:50:00,135.0,135.74,134.98,135.65,18421.0,135.0,135.74,134.98,135.65,18421.0
2018-07-31 12:00:00,135.8,136.13,135.75,135.96,12798.0,135.8,136.13,135.75,135.96,12798.0
2018-07-31 12:10:00,135.95,136.12,135.72,135.88,8900.0,135.95,136.12,135.72,135.88,8900.0
2018-07-31 12:20:00,135.91,136.46,135.76,136.43,14069.0,135.91,136.46,135.76,136.43,14069.0
2018-07-31 12:30:00,136.46,136.82,136.07,136.21,13718.0,136.46,136.82,136.07,136.21,13718.0
2018-07-31 12:40:00,136.14,136.67,136.13,136.64,11567.0,136.14,136.67,136.13,136.64,11567.0
2018-07-31 12:50:00,136.78,136.83,136.05,136.28,14753.0,136.78,136.83,136.05,136.28,14753.0
2018-07-31 13:00:00,136.29,136.58,135.81,135.81,9530.0,136.29,136.58,135.81,135.81,9530.0
2018-07-31 13:10:00,135.81,136.07,135.76,135.89,7100.0,135.81,136.07,135.76,135.89,7100.0
2018-07-31 13:20:00,135.97,136.43,135.81,136.23,8032.0,135.97,136.43,135.81,136.23,8032.0
2018-07-31 13:30:00,136.33,136.42,135.55,135.68,8784.0,136.33,136.42,135.55,135.68,8784.0
2018-07-31 13:40:00,135.7,135.86,135.57,135.86,7793.0,135.7,135.86,135.57,135.86,7793.0
2018-07-31 13:50:00,135.85,136.43,135.82,136.36,6491.0,135.85,136.43,135.82,136.36,6491.0
2018-07-31 14:00:00,136.3,136.42,136.21,136.3,10302.0,136.3,136.42,136.21,136.3,10302.0
2018-07-31 14:10:00,136.26,136.37,136.15,136.17,9460.0,136.26,136.37,136.15,136.17,9460.0
2018-07-31 14:20:00,136.2,137.36,136.2,137.14,17093.0,136.2,137.36,136.2,137.14,17093.0
2018-07-31 14:30:00,137.02,137.08,136.32,136.59,13549.0,137.02,137.08,136.32,136.59,13549.0
2018-07-31 14:40:00,136.48,137.12,136.46,137.03,9621.0,136.48,137.12,136.46,137.03,9621.0
2018-07-31 14:50:00,137.01,137.01,135.88,136.14,10495.0,137.01,137.01,135.88,136.14,10495.0
2018-07-31 15:00:00,136.14,136.46,136.01,136.07,9629.0,136.14,136.46,136.01,136.07,9629.0
2018-07-31 15:10:00,136.07,136.22,136.05,136.2,9770.0,136.07,136.22,136.05,136.2,9770.0
2018-07-31 15:20:00,136.15,136.29,135.65,135.72,20824.0,136.15,136.29,135.65,135.72,20824.0
2018-07-31 15:30:00,135.71,135.94,135.15,135.82,22571.0,135.71,135.94,135.15,135.82,22571.0
2018-07-31 15:40:00,135.84,135.88,135.37,135.5,27475.0,135.84,135.88,135.37,135.5,27475.0
2018-07-31 15:50:00,135.45,135.85,135.42,135.72,62201.0,135.45,135.85,135.42,135.72,62201.0
2018-08-01 09:30:00,134.88,134.88,132.17,132.67,35349.0,134.88,134.88,132.17,132.67,35349.0
2018-08-01 09:40:00,132.5,134.38,132.5,133.61,10077.0,132.5,134.38,132.5,133.61,10077.0
2018-08-01 09:50:00,133.61,134.35,133.0,133.86,7867.0,133.61,134.35,133.0,133.86,7867.0
2018-08-01 10:00:00,133.63,133.9,132.98,133.74,24912.0,133.63,133.9,132.98,133.74,24912.0
2018-08-01 10:10:00,133.77,134.29,133.25,133.49,13536.0,133.77,134.29,133.25,133.49,13536.0
2018-08-01 10:20:00,133.62,133.76,133.2,133.21,2802.0,133.62,133.76,133.2,133.21,2802.0
2018-08-01 10:30:00,133.19,133.4,132.94,133.12,8956.0,133.19,133.4,132.94,133.12,8956.0
2018-08-01 10:40:00,132.98,133.52,132.5,133.52,11291.0,132.98,133.52,132.5,133.52,11291.0
2018-08-01 10:50:00,133.33,133.51,132.79,133.16,4000.0,133.33,133.51,132.79,133.16,4000.0
2018-08-01 11:00:00,133.19,133.64,133.03,133.21,5204.0,133.19,133.64,133.03,133.21,5204.0
2018-08-01 11:10:00,133.22,133.22,132.6,132.8,2879.0,133.22,133.22,132.6,132.8,2879.0
2018-08-01 11:20:00,133.14,133.52,132.89,133.1,4700.0,133.14,133.52,132.89,133.1,4700.0
2018-08-01 11:30:00,133.12,133.53,133.11,133.22,3600.0,133.12,133.53,133.11,133.22,3600.0
2018-08-01 11:40:00,133.3,133.33,133.12,133.24,2800.0,133.3,133.33,133.12,133.24,2800.0
2018-08-01 11:50:00,133.01,133.01,132.27,132.78,8562.0,133.01,133.01,132.27,132.78,8562.0
2018-08-01 12:00:00,132.85,133.73,132.63,133.57,8200.0,132.85,133.73,132.63,133.57,8200.0
2018-08-01 12:10:00,133.53,133.57,133.09,133.42,4001.0,133.53,133.57,133.09,133.42,4001.0
2018-08-01 12:20:00,133.32,133.4,133.03,133.18,6740.0,133.32,133.4,133.03,133.18,6740.0
2018-08-01 12:30:00,133.1,133.3,132.41,132.81,18300.0,133.1,133.3,132.41,132.81,18300.0
2018-08-01 12:40:00,132.8,133.69,132.8,133.69,16795.0,132.8,133.69,132.8,133.69,16795.0
2018-08-01 12:50:00,133.61,133.78,133.51,133.77,7203.0,133.61,133.78,133.51,133.77,7203.0
2018-08-01 13:00:00,133.71,134.09,133.71,134.0,7456.0,133.71,134.09,133.71,134.0,7456.0
2018-08-01 13:10:00,133.88,133.96,133.79,133.96,2400.0,133.88,133.96,133.79,133.96,2400.0
2018-08-01 13:20:00,134.14,134.18,133.84,134.05,4204.0,134.14,134.18,133.84,134.05,4204.0
2018-08-01 13:30:00,134.03,134.34,133.95,134.34,4666.0,134.03,134.34,133.95,134.34,4666.0
2018-08-01 13:40:00,134.27,134.34,132.86,133.25,26093.0,134.27,134.34,132.86,133.25,26093.0
2018-08-01 13:50:00,133.32,133.32,132.57,132.61,7290.0,133.32,133.32,132.57,132.61,7290.0
2018-08-01 14:00:00,132.69,132.97,132.4,132.97,51830.0,132.69,132.97,132.4,132.97,51830.0
2018-08-01 14:10:00,132.84,133.99,132.84,133.43,9302.0,132.84,133.99,132.84,133.43,9302.0
2018-08-01 14:20:00,133.42,133.7,133.27,133.37,5795.0,133.42,133.7,133.27,133.37,5795.0
2018-08-01 14:30:00,133.37,133.37,132.05,132.05,7225.0,133.37,133.37,132.05,132.05,7225.0
2018-08-01 14:40:00,132.06,132.71,132.0,132.29,40445.0,132.06,132.71,132.0,132.29,40445.0
2018-08-01 14:50:00,132.29,132.59,132.2,132.51,24707.0,132.29,132.59,132.2,132.51,24707.0
2018-08-01 15:00:00,132.57,132.97,132.25,132.49,19164.0,132.57,132.97,132.25,132.49,19164.0
2018-08-01 15:10:00,132.43,132.94,132.2,132.38,20865.0,132.43,132.94,132.2,132.38,20865.0
2018-08-01 15:20:00,132.51,133.03,132.51,132.78,9882.0,132.51,133.03,132.51,132.78,9882.0
2018-08-01 15:30:00,132.84,133.21,132.75,132.83,26040.0,132.84,133.21,132.75,132.83,26040.0
2018-08-01 15:40:00,132.95,132.95,132.34,132.5,27685.0,132.95,132.95,132.34,132.5,27685.0
2018-08-01 15:50:00,132.55,132.6,132.26,132.47,46915.0,132.55,132.6,132.26,132.47,46915.0
2018-08-02 09:30:00,132.23,132.78,131.11,132.24,10667.0,132.23,132.78,131.11,132.24,10667.0
2018-08-02 09:40:00,132.3,133.44,131.68,132.85,17572.0,132.3,133.44,131.68,132.85,17572.0
2018-08-02 09:50:00,132.77,132.77,130.61,131.17,29007.0,132.77,132.77,130.61,131.17,29007.0
2018-08-02 10:00:00,130.97,131.05,130.0,130.61,23750.0,130.97,131.05,130.0,130.61,23750.0
2018-08-02 10:10:00,130.77,131.04,130.61,130.89,11941.0,130.77,131.04,130.61,130.89,11941.0
2018-08-02 10:20:00,130.89,131.49,130.76,131.06,10894.0,130.89,131.49,130.76,131.06,10894.0
2018-08-02 10:30:00,131.15,131.58,131.06,131.49,11799.0,131.15,131.58,131.06,131.49,11799.0
2018-08-02 10:40:00,131.57,131.89,131.36,131.54,11434.0,131.57,131.89,131.36,131.54,11434.0
2018-08-02 10:50:00,131.33,131.67,131.3,131.55,5571.0,131.33,131.67,131.3,131.55,5571.0
2018-08-02 11:00:00,131.52,131.78,131.0,131.08,14821.0,131.52,131.78,131.0,131.08,14821.0
2018-08-02 11:10:00,131.07,131.58,131.03,131.35,7656.0,131.07,131.58,131.03,131.35,7656.0
2018-08-02 11:20:00,131.21,131.23,130.6,130.6,6124.0,131.21,131.23,130.6,130.6,6124.0
2018-08-02 11:30:00,130.81,131.35,130.51,131.15,13869.0,130.81,131.35,130.51,131.15,13869.0
2018-08-02 11:40:00,131.28,131.44,130.95,131.17,11015.0,131.28,131.44,130.95,131.17,11015.0
2018-08-02 11:50:00,131.25,132.09,131.21,132.09,9160.0,131.25,132.09,131.21,132.09,9160.0
2018-08-02 12:00:00,132.05,132.05,131.34,131.48,6561.0,132.05,132.05,131.34,131.48,6561.0
2018-08-02 12:10:00,131.5,131.63,131.46,131.55,3291.0,131.5,131.63,131.46,131.55,3291.0
2018-08-02 12:20:00,131.56,131.9,131.47,131.83,3999.0,131.56,131.9,131.47,131.83,3999.0
2018-08-02 12:30:00,131.78,131.78,131.39,131.59,6450.0,131.78,131.78,131.39,131.59,6450.0
2018-08-02 12:40:00,131.79,131.81,131.55,131.69,12072.0,131.79,131.81,131.55,131.69,12072.0
2018-08-02 12:50:00,131.61,131.61,131.23,131.42,2311.0,131.61,131.61,131.23,131.42,2311.0
2018-08-02 13:00:00,131.42,131.56,131.21,131.56,3750.0,131.42,131.56,131.21,131.56,3750.0
2018-08-02 13:10:00,131.49,131.49,131.16,131.36,2963.0,131.49,131.49,131.16,131.36,2963.0
2018-08-02 13:20:00,131.4,131.41,131.11,131.2,2470.0,131.4,131.41,131.11,131.2,2470.0
2018-08-02 13:30:00,131.44,131.53,131.23,131.46,4516.0,131.44,131.53,131.23,131.46,4516.0
2018-08-02 13:40:00,131.55,131.8,131.45,131.48,4750.0,131.55,131.8,131.45,131.48,4750.0
2018-08-02 13:50:00,131.59,131.59,131.34,131.41,6190.0,131.59,131.59,131.34,131.41,6190.0
2018-08-02 14:00:00,131.43,131.97,131.42,131.64,9055.0,131.43,131.97,131.42,131.64,9055.0
2018-08-02 14:10:00,131.74,131.75,131.42,131.7,7135.0,131.74,131.75,131.42,131.7,7135.0
2018-08-02 14:20:00,131.79,132.1,131.74,132.08,3332.0,131.79,132.1,131.74,132.08,3332.0
2018-08-02 14:30:00,132.03,132.18,131.82,131.82,3000.0,132.03,132.18,131.82,131.82,3000.0
2018-08-02 14:40:00,131.82,131.98,131.73,131.81,6550.0,131.82,131.98,131.73,131.81,6550.0
2018-08-02 14:50:00,131.72,131.94,131.72,131.76,3414.0,131.72,131.94,131.72,131.76,3414.0
2018-08-02 15:00:00,131.77,132.3,131.77,132.13,9837.0,131.77,132.3,131.77,132.13,9837.0
2018-08-02 15:10:00,132.1,132.4,131.93,132.24,8461.0,132.1,132.4,131.93,132.24,8461.0
2018-08-02 15:20:00,132.25,132.28,132.05,132.05,3600.0,132.25,132.28,132.05,132.05,3600.0
2018-08-02 15:30:00,132.12,132.24,131.78,132.17,9347.0,132.12,132.24,131.78,132.17,9347.0
2018-08-02 15:40:00,132.18,132.56,132.04,132.47,14739.0,132.18,132.56,132.04,132.47,14739.0
2018-08-02 15:50:00,132.5,132.69,132.39,132.63,39479.0,132.5,132.69,132.39,132.63,39479.0
2018-08-03 09:30:00,133.22,134.85,132.51,133.66,31127.0,133.22,134.85,132.51,133.66,31127.0
2018-08-03 09:40:00,133.74,134.8,133.5,133.83,13635.0,133.74,134.8,133.5,133.83,13635.0
2018-08-03 09:50:00,133.48,134.28,132.98,133.19,10423.0,133.48,134.28,132.98,133.19,10423.0
2018-08-03 10:00:00,133.22,134.78,133.22,134.73,41185.0,133.22,134.78,133.22,134.73,41185.0
2018-08-03 10:10:00,134.72,134.93,134.13,134.23,26916.0,134.72,134.93,134.13,134.23,26916.0
2018-08-03 10:20:00,134.23,134.49,133.71,134.33,15586.0,134.23,134.49,133.71,134.33,15586.0
2018-08-03 10:30:00,134.23,134.23,132.81,133.2,10963.0,134.23,134.23,132.81,133.2,10963.0
2018-08-03 10:40:00,133.17,133.34,132.67,132.91,20239.0,133.17,133.34,132.67,132.91,20239.0
2018-08-03 10:50:00,133.07,133.24,132.63,132.82,13427.0,133.07,133.24,132.63,132.82,13427.0
2018-08-03 11:00:00,132.94,133.52,132.86,133.19,19060.0,132.94,133.52,132.86,133.19,19060.0
2018-08-03 11:10:00,133.1,133.58,132.95,132.95,4900.0,133.1,133.58,132.95,132.95,4900.0
2018-08-03 11:20:00,132.98,133.42,132.98,133.13,5312.0,132.98,133.42,132.98,133.13,5312.0
2018-08-03 11:30:00,133.12,133.79,133.11,133.79,4300.0,133.12,133.79,133.11,133.79,4300.0
2018-08-03 11:40:00,133.52,133.79,133.05,133.06,3000.0,133.52,133.79,133.05,133.06,3000.0
2018-08-03 11:50:00,133.25,133.48,132.97,133.27,5325.0,133.25,133.48,132.97,133.27,5325.0
2018-08-03 12:00:00,133.29,133.52,132.86,133.07,9831.0,133.29,133.52,132.86,133.07,9831.0
2018-08-03 12:10:00,133.01,133.46,132.92,132.97,4885.0,133.01,133.46,132.92,132.97,4885.0
2018-08-03 12:20:00,133.14,133.29,133.02,133.16,3234.0,133.14,133.29,133.02,133.16,3234.0
2018-08-03 12:30:00,133.16,133.99,133.16,133.98,11481.0,133.16,133.99,133.16,133.98,11481.0
2018-08-03 12:40:00,133.99,133.99,133.21,133.59,6100.0,133.99,133.99,133.21,133.59,6100.0
2018-08-03 12:50:00,133.48,133.93,133.3,133.74,9431.0,133.48,133.93,133.3,133.74,9431.0
2018-08-03 13:00:00,133.73,133.95,133.53,133.53,1700.0,133.73,133.95,133.53,133.53,1700.0
2018-08-03 13:10:00,133.72,134.0,133.51,133.9,5271.0,133.72,134.0,133.51,133.9,5271.0
2018-08-03 13:20:00,133.99,133.99,133.52,133.63,1707.0,133.99,133.99,133.52,133.63,1707.0
2018-08-03 13:30:00,133.53,133.82,133.34,133.42,5300.0,133.53,133.82,133.34,133.42,5300.0
2018-08-03 13:40:00,133.44,133.76,133.42,133.52,6249.0,133.44,133.76,133.42,133.52,6249.0
2018-08-03 13:50:00,133.6,133.92,133.6,133.9,3169.0,133.6,133.92,133.6,133.9,3169.0
2018-08-03 14:00:00,133.69,134.0,133.69,133.94,5149.0,133.69,134.0,133.69,133.94,5149.0
2018-08-03 14:10:00,134.0,134.0,133.72,133.87,5557.0,134.0,134.0,133.72,133.87,5557.0
2018-08-03 14:20:00,133.87,134.71,133.86,134.71,8887.0,133.87,134.71,133.86,134.71,8887.0
2018-08-03 14:30:00,134.67,134.85,134.46,134.53,4729.0,134.67,134.85,134.46,134.53,4729.0
2018-08-03 14:40:00,134.45,134.64,134.37,134.47,5290.0,134.45,134.64,134.37,134.47,5290.0
2018-08-03 14:50:00,134.37,135.09,134.37,135.09,9149.0,134.37,135.09,134.37,135.09,9149.0
2018-08-03 15:00:00,135.13,135.47,135.07,135.39,15744.0,135.13,135.47,135.07,135.39,15744.0
2018-08-03 15:10:00,135.3,135.67,135.24,135.24,6895.0,135.3,135.67,135.24,135.24,6895.0
2018-08-03 15:20:00,135.36,135.41,134.64,134.64,10250.0,135.36,135.41,134.64,134.64,10250.0
2018-08-03 15:30:00,134.53,134.78,134.49,134.56,8705.0,134.53,134.78,134.49,134.56,8705.0
2018-08-03 15:40:00,134.57,134.7,134.5,134.5,11955.0,134.57,134.7,134.5,134.5,11955.0
2018-08-03 15:50:00,134.55,134.69,134.28,134.64,35361.0,134.55,134.69,134.28,134.64,35361.0
2018-08-06 09:30:00,135.23,136.15,133.71,135.65,6466.0,135.23,136.15,133.71,135.65,6466.0
2018-08-06 09:40:00,135.64,136.62,135.47,136.62,18834.0,135.64,136.62,135.47,136.62,18834.0
2018-08-06 09:50:00,136.22,136.22,135.5,135.96,11423.0,136.22,136.22,135.5,135.96,11423.0
2018-08-06 10:00:00,135.8,136.74,135.8,136.63,3800.0,135.8,136.74,135.8,136.63,3800.0
2018-08-06 10:10:00,136.8,138.45,136.76,138.24,15305.0,136.8,138.45,136.76,138.24,15305.0
2018-08-06 10:20:00,138.47,138.47,136.86,136.95,12479.0,138.47,138.47,136.86,136.95,12479.0
2018-08-06 10:30:00,136.96,137.59,136.95,136.96,5450.0,136.96,137.59,136.95,136.96,5450.0
2018-08-06 10:40:00,136.93,137.14,136.51,136.55,11042.0,136.93,137.14,136.51,136.55,11042.0
2018-08-06 10:50:00,136.26,137.55,136.2,137.31,10388.0,136.26,137.55,136.2,137.31,10388.0
2018-08-06 11:00:00,137.27,138.09,137.26,137.89,14889.0,137.27,138.09,137.26,137.89,14889.0
2018-08-06 11:10:00,137.94,138.06,137.5,137.55,8624.0,137.94,138.06,137.5,137.55,8624.0
2018-08-06 11:20:00,137.61,138.79,137.61,138.14,10086.0,137.61,138.79,137.61,138.14,10086.0
2018-08-06 11:30:00,138.24,138.5,138.12,138.28,12061.0,138.24,138.5,138.12,138.28,12061.0
2018-08-06 11:40:00,138.35,138.53,138.1,138.53,5007.0,138.35,138.53,138.1,138.53,5007.0
2018-08-06 11:50:00,138.37,138.37,137.59,138.15,16400.0,138.37,138.37,137.59,138.15,16400.0
2018-08-06 12:00:00,138.15,138.9,138.15,138.69,7450.0,138.15,138.9,138.15,138.69,7450.0
2018-08-06 12:10:00,138.76,139.81,138.76,139.75,13799.0,138.76,139.81,138.76,139.75,13799.0
2018-08-06 12:20:00,139.6,139.93,138.89,138.89,6680.0,139.6,139.93,138.89,138.89,6680.0
2018-08-06 12:30:00,139.08,139.39,139.0,139.16,4710.0,139.08,139.39,139.0,139.16,4710.0
2018-08-06 12:40:00,139.06,139.07,138.26,138.43,13061.0,139.06,139.07,138.26,138.43,13061.0
2018-08-06 12:50:00,138.51,139.16,138.51,139.16,7213.0,138.51,139.16,138.51,139.16,7213.0
2018-08-06 13:00:00,139.16,139.39,138.86,139.2,24764.0,139.16,139.39,138.86,139.2,24764.0
2018-08-06 13:10:00,139.21,139.56,139.04,139.13,17414.0,139.21,139.56,139.04,139.13,17414.0
2018-08-06 13:20:00,139.14,139.14,138.52,138.84,7562.0,139.14,139.14,138.52,138.84,7562.0
2018-08-06 13:30:00,138.91,138.91,138.46,138.76,3100.0,138.91,138.91,138.46,138.76,3100.0
2018-08-06 13:40:00,138.69,138.77,137.92,138.13,11154.0,138.69,138.77,137.92,138.13,11154.0
2018-08-06 13:50:00,138.13,138.27,137.65,138.23,3529.0,138.13,138.27,137.65,138.23,3529.0
2018-08-06 14:00:00,138.22,138.83,138.22,138.83,3480.0,138.22,138.83,138.22,138.83,3480.0
2018-08-06 14:10:00,138.82,139.15,138.82,139.1,4483.0,138.82,139.15,138.82,139.1,4483.0
2018-08-06 14:20:00,139.21,139.22,138.9,138.9,4381.0,139.21,139.22,138.9,138.9,4381.0
2018-08-06 14:30:00,138.87,138.98,138.63,138.63,3150.0,138.87,138.98,138.63,138.63,3150.0
2018-08-06 14:40:00,138.66,138.72,138.2,138.2,5329.0,138.66,138.72,138.2,138.2,5329.0
2018-08-06 14:50:00,138.28,138.35,138.03,138.24,4349.0,138.28,138.35,138.03,138.24,4349.0
2018-08-06 15:00:00,138.17,138.42,138.07,138.11,2580.0,138.17,138.42,138.07,138.11,2580.0
2018-08-06 15:10:00,138.12,138.13,137.81,137.86,4717.0,138.12,138.13,137.81,137.86,4717.0
2018-08-06 15:20:00,137.9,138.03,137.58,137.8,7438.0,137.9,138.03,137.58,137.8,7438.0
2018-08-06 15:30:00,137.83,138.43,137.83,138.31,11307.0,137.83,138.43,137.83,138.31,11307.0
2018-08-06 15:40:00,138.37,138.37,137.95,138.35,12645.0,138.37,138.37,137.95,138.35,12645.0
2018-08-06 15:50:00,138.37,138.52,137.99,138.52,32663.0,138.37,138.52,137.99,138.52,32663.0
2018-08-07 09:30:00,138.53,139.04,138.39,138.6,5918.0,138.53,139.04,138.39,138.6,5918.0
2018-08-07 09:40:00,138.6,138.95,137.23,137.44,6450.0,138.6,138.95,137.23,137.44,6450.0
2018-08-07 09:50:00,137.42,137.97,136.87,137.97,6365.0,137.42,137.97,136.87,137.97,6365.0
2018-08-07 10:00:00,138.04,138.18,137.54,137.69,6053.0,138.04,138.18,137.54,137.69,6053.0
2018-08-07 10:10:00,137.53,138.1,137.51,138.1,4800.0,137.53,138.1,137.51,138.1,4800.0
2018-08-07 10:20:00,138.05,139.07,137.94,138.77,7294.0,138.05,139.07,137.94,138.77,7294.0
2018-08-07 10:30:00,138.83,139.07,138.49,138.62,3244.0,138.83,139.07,138.49,138.62,3244.0
2018-08-07 10:40:00,138.75,138.91,137.97,138.42,6264.0,138.75,138.91,137.97,138.42,6264.0
2018-08-07 10:50:00,138.49,138.69,138.24,138.46,3594.0,138.49,138.69,138.24,138.46,3594.0
2018-08-07 11:00:00,138.6,139.4,138.6,139.4,5523.0,138.6,139.4,138.6,139.4,5523.0
2018-08-07 11:10:00,139.39,139.58,139.19,139.25,3845.0,139.39,139.58,139.19,139.25,3845.0
2018-08-07 11:20:00,139.37,139.37,138.52,138.99,3482.0,139.37,139.37,138.52,138.99,3482.0
2018-08-07 11:30:00,139.18,139.36,139.01,139.01,1800.0,139.18,139.36,139.01,139.01,1800.0
2018-08-07 11:40:00,139.19,139.35,138.68,138.69,4135.0,139.19,139.35,138.68,138.69,4135.0
2018-08-07 11:50:00,138.57,139.25,138.56,139.25,3800.0,138.57,139.25,138.56,139.25,3800.0
2018-08-07 12:00:00,139.15,139.24,139.05,139.24,900.0,139.15,139.24,139.05,139.24,900.0
2018-08-07 12:10:00,139.15,139.44,139.02,139.44,4500.0,139.15,139.44,139.02,139.44,4500.0
2018-08-07 12:20:00,139.35,139.48,138.9,139.04,4922.0,139.35,139.48,138.9,139.04,4922.0
2018-08-07 12:30:00,139.04,139.5,138.95,139.5,5405.0,139.04,139.5,138.95,139.5,5405.0
2018-08-07 12:40:00,139.69,139.81,139.52,139.81,2580.0,139.69,139.81,139.52,139.81,2580.0
2018-08-07 12:50:00,139.71,139.71,139.3,139.31,3877.0,139.71,139.71,139.3,139.31,3877.0
2018-08-07 13:00:00,139.31,139.31,138.8,138.8,4116.0,139.31,139.31,138.8,138.8,4116.0
2018-08-07 13:10:00,138.99,139.35,138.99,139.27,6600.0,138.99,139.35,138.99,139.27,6600.0
2018-08-07 13:20:00,139.38,139.87,139.37,139.87,5764.0,139.38,139.87,139.37,139.87,5764.0
2018-08-07 13:30:00,139.89,140.31,139.65,139.83,12387.0,139.89,140.31,139.65,139.83,12387.0
2018-08-07 13:40:00,139.73,140.3,139.73,140.29,14188.0,139.73,140.3,139.73,140.29,14188.0
2018-08-07 13:50:00,140.42,140.74,140.1,140.39,19191.0,140.42,140.74,140.1,140.39,19191.0
2018-08-07 14:00:00,140.3,140.84,140.15,140.84,5621.0,140.3,140.84,140.15,140.84,5621.0
2018-08-07 14:10:00,140.84,140.84,140.48,140.49,4129.0,140.84,140.84,140.48,140.49,4129.0
2018-08-07 14:20:00,140.41,141.34,140.41,141.06,5117.0,140.41,141.34,140.41,141.06,5117.0
2018-08-07 14:30:00,141.0,141.06,140.17,140.18,9089.0,141.0,141.06,140.17,140.18,9089.0
2018-08-07 14:40:00,140.15,140.27,139.74,139.83,4475.0,140.15,140.27,139.74,139.83,4475.0
2018-08-07 14:50:00,139.72,139.73,139.27,139.66,6960.0,139.72,139.73,139.27,139.66,6960.0
2018-08-07 15:00:00,139.67,139.67,139.43,139.67,2041.0,139.67,139.67,139.43,139.67,2041.0
2018-08-07 15:10:00,139.7,139.93,139.61,139.93,2401.0,139.7,139.93,139.61,139.93,2401.0
2018-08-07 15:20:00,139.78,140.09,139.68,139.84,5300.0,139.78,140.09,139.68,139.84,5300.0
2018-08-07 15:30:00,139.85,140.19,139.73,139.81,7100.0,139.85,140.19,139.73,139.81,7100.0
2018-08-07 15:40:00,139.73,140.18,139.73,140.12,13099.0,139.73,140.18,139.73,140.12,13099.0
2018-08-07 15:50:00,140.11,140.28,139.88,140.02,38869.0,140.11,140.28,139.88,140.02,38869.0
2018-08-08 09:30:00,140.0,141.0,140.0,140.71,14964.0,140.0,141.0,140.0,140.71,14964.0
2018-08-08 09:40:00,140.72,140.9,140.39,140.5,6383.0,140.72,140.9,140.39,140.5,6383.0
2018-08-08 09:50:00,140.33,140.74,140.22,140.31,1125.0,140.33,140.74,140.22,140.31,1125.0
2018-08-08 10:00:00,140.18,140.45,139.77,140.45,4060.0,140.18,140.45,139.77,140.45,4060.0
2018-08-08 10:10:00,140.01,140.01,139.41,139.42,2200.0,140.01,140.01,139.41,139.42,2200.0
2018-08-08 10:20:00,139.58,139.58,138.84,139.24,2916.0,139.58,139.58,138.84,139.24,2916.0
2018-08-08 10:30:00,139.25,139.7,138.79,139.38,6718.0,139.25,139.7,138.79,139.38,6718.0
2018-08-08 10:40:00,139.41,139.61,138.92,139.61,5421.0,139.41,139.61,138.92,139.61,5421.0
2018-08-08 10:50:00,139.7,139.72,139.18,139.56,9508.0,139.7,139.72,139.18,139.56,9508.0
2018-08-08 11:00:00,139.72,139.95,139.72,139.72,1000.0,139.72,139.95,139.72,139.72,1000.0
2018-08-08 11:10:00,139.62,140.2,139.62,140.04,2955.0,139.62,140.2,139.62,140.04,2955.0
2018-08-08 11:20:00,139.9,140.2,139.76,139.84,2375.0,139.9,140.2,139.76,139.84,2375.0
2018-08-08 11:30:00,139.35,139.92,139.35,139.72,7000.0,139.35,139.92,139.35,139.72,7000.0
2018-08-08 11:40:00,139.62,139.88,139.5,139.84,4279.0,139.62,139.88,139.5,139.84,4279.0
2018-08-08 11:50:00,139.92,140.2,139.6,139.82,11415.0,139.92,140.2,139.6,139.82,11415.0
2018-08-08 12:00:00,139.82,139.82,139.52,139.72,3200.0,139.82,139.82,139.52,139.72,3200.0
2018-08-08 12:10:00,139.81,139.94,139.76,139.86,2017.0,139.81,139.94,139.76,139.86,2017.0
2018-08-08 12:20:00,139.8,140.0,139.65,139.74,16007.0,139.8,140.0,139.65,139.74,16007.0
2018-08-08 12:30:00,139.71,140.2,139.71,140.2,2700.0,139.71,140.2,139.71,140.2,2700.0
2018-08-08 12:40:00,140.2,140.2,139.98,140.0,2000.0,140.2,140.2,139.98,140.0,2000.0
2018-08-08 12:50:00,139.87,139.87,139.47,139.47,2100.0,139.87,139.87,139.47,139.47,2100.0
2018-08-08 13:00:00,139.68,140.11,139.68,140.0,13550.0,139.68,140.11,139.68,140.0,13550.0
2018-08-08 13:10:00,140.09,140.19,140.09,140.19,800.0,140.09,140.19,140.09,140.19,800.0
2018-08-08 13:20:00,140.18,140.2,139.9,140.0,4473.0,140.18,140.2,139.9,140.0,4473.0
2018-08-08 13:30:00,140.01,140.2,139.95,140.03,1601.0,140.01,140.2,139.95,140.03,1601.0
2018-08-08 13:40:00,139.97,140.2,139.91,140.16,4700.0,139.97,140.2,139.91,140.16,4700.0
2018-08-08 13:50:00,140.1,140.2,139.78,140.0,7344.0,140.1,140.2,139.78,140.0,7344.0
2018-08-08 14:00:00,139.91,139.99,139.91,139.99,903.0,139.91,139.99,139.91,139.99,903.0
2018-08-08 14:10:00,139.96,140.47,139.96,140.47,1505.0,139.96,140.47,139.96,140.47,1505.0
2018-08-08 14:20:00,140.44,141.13,140.44,141.11,17042.0,140.44,141.13,140.44,141.11,17042.0
2018-08-08 14:30:00,141.01,141.01,140.42,140.44,3400.0,141.01,141.01,140.42,140.44,3400.0
2018-08-08 14:40:00,140.32,140.4,140.25,140.25,1800.0,140.32,140.4,140.25,140.25,1800.0
2018-08-08 14:50:00,140.34,140.41,140.16,140.41,2519.0,140.34,140.41,140.16,140.41,2519.0
2018-08-08 15:00:00,140.58,140.76,140.58,140.76,1350.0,140.58,140.76,140.58,140.76,1350.0
2018-08-08 15:10:00,140.83,141.16,140.83,141.03,3501.0,140.83,141.16,140.83,141.03,3501.0
2018-08-08 15:20:00,141.01,141.52,140.9,141.27,4724.0,141.01,141.52,140.9,141.27,4724.0
2018-08-08 15:30:00,141.27,141.38,141.01,141.08,4677.0,141.27,141.38,141.01,141.08,4677.0
2018-08-08 15:40:00,141.08,141.17,140.95,140.95,8271.0,141.08,141.17,140.95,140.95,8271.0
2018-08-08 15:50:00,141.0,141.38,140.96,141.2,23338.0,141.0,141.38,140.96,141.2,23338.0
2018-08-09 09:30:00,141.81,142.41,141.61,142.41,9032.0,141.81,142.41,141.61,142.41,9032.0
2018-08-09 09:40:00,142.39,143.47,142.39,143.21,14958.0,142.39,143.47,142.39,143.21,14958.0
2018-08-09 09:50:00,143.09,143.97,142.95,143.68,25360.0,143.09,143.97,142.95,143.68,25360.0
2018-08-09 10:00:00,143.67,144.0,143.29,143.47,12064.0,143.67,144.0,143.29,143.47,12064.0
2018-08-09 10:10:00,143.37,143.59,143.32,143.32,5700.0,143.37,143.59,143.32,143.32,5700.0
2018-08-09 10:20:00,143.23,143.3,142.75,143.03,5026.0,143.23,143.3,142.75,143.03,5026.0
2018-08-09 10:30:00,143.02,143.42,142.83,143.15,7277.0,143.02,143.42,142.83,143.15,7277.0
2018-08-09 10:40:00,143.26,143.39,143.05,143.22,5300.0,143.26,143.39,143.05,143.22,5300.0
2018-08-09 10:50:00,143.11,143.53,143.1,143.36,7008.0,143.11,143.53,143.1,143.36,7008.0
2018-08-09 11:00:00,143.24,144.21,143.24,144.21,6480.0,143.24,144.21,143.24,144.21,6480.0
2018-08-09 11:10:00,144.02,144.25,143.91,144.05,6815.0,144.02,144.25,143.91,144.05,6815.0
2018-08-09 11:20:00,144.07,144.16,143.8,143.82,5270.0,144.07,144.16,143.8,143.82,5270.0
2018-08-09 11:30:00,143.61,144.32,143.61,144.31,5863.0,143.61,144.32,143.61,144.31,5863.0
2018-08-09 11:40:00,144.28,144.45,143.53,143.55,16129.0,144.28,144.45,143.53,143.55,16129.0
2018-08-09 11:50:00,143.57,144.6,143.54,144.51,12664.0,143.57,144.6,143.54,144.51,12664.0
2018-08-09 12:00:00,144.43,145.14,144.39,144.8,26840.0,144.43,145.14,144.39,144.8,26840.0
2018-08-09 12:10:00,144.9,145.84,144.89,145.28,25989.0,144.9,145.84,144.89,145.28,25989.0
2018-08-09 12:20:00,145.4,145.75,145.37,145.55,4507.0,145.4,145.75,145.37,145.55,4507.0
2018-08-09 12:30:00,145.57,145.57,145.12,145.22,3945.0,145.57,145.57,145.12,145.22,3945.0
2018-08-09 12:40:00,145.01,145.02,144.58,144.78,4032.0,145.01,145.02,144.58,144.78,4032.0
2018-08-09 12:50:00,144.84,144.84,144.33,144.48,3919.0,144.84,144.84,144.33,144.48,3919.0
2018-08-09 13:00:00,144.49,144.77,144.23,144.71,7918.0,144.49,144.77,144.23,144.71,7918.0
2018-08-09 13:10:00,144.77,144.78,144.61,144.75,1400.0,144.77,144.78,144.61,144.75,1400.0
2018-08-09 13:20:00,144.85,144.89,144.6,144.68,3499.0,144.85,144.89,144.6,144.68,3499.0
2018-08-09 13:30:00,144.7,144.86,144.64,144.86,3788.0,144.7,144.86,144.64,144.86,3788.0
2018-08-09 13:40:00,144.9,144.92,144.52,144.8,4781.0,144.9,144.92,144.52,144.8,4781.0
2018-08-09 13:50:00,144.86,144.88,144.7,144.88,4017.0,144.86,144.88,144.7,144.88,4017.0
2018-08-09 14:00:00,144.81,145.17,144.81,145.06,5473.0,144.81,145.17,144.81,145.06,5473.0
2018-08-09 14:10:00,144.99,145.45,144.99,145.19,5623.0,144.99,145.45,144.99,145.19,5623.0
2018-08-09 14:20:00,145.2,145.2,144.42,144.65,8178.0,145.2,145.2,144.42,144.65,8178.0
2018-08-09 14:30:00,144.68,144.99,144.67,144.75,4235.0,144.68,144.99,144.67,144.75,4235.0
2018-08-09 14:40:00,144.66,144.67,144.56,144.62,1777.0,144.66,144.67,144.56,144.62,1777.0
2018-08-09 14:50:00,144.63,144.69,144.49,144.49,5554.0,144.63,144.69,144.49,144.49,5554.0
2018-08-09 15:00:00,144.48,144.59,144.44,144.5,5890.0,144.48,144.59,144.44,144.5,5890.0
2018-08-09 15:10:00,144.49,144.52,144.18,144.52,7943.0,144.49,144.52,144.18,144.52,7943.0
2018-08-09 15:20:00,144.48,144.58,144.29,144.54,7014.0,144.48,144.58,144.29,144.54,7014.0
2018-08-09 15:30:00,144.49,144.52,144.27,144.27,9635.0,144.49,144.52,144.27,144.27,9635.0
2018-08-09 15:40:00,144.26,144.35,143.93,144.0,19903.0,144.26,144.35,143.93,144.0,19903.0
2018-08-09 15:50:00,144.0,144.63,143.97,144.5,42019.0,144.0,144.63,143.97,144.5,42019.0
2018-08-10 09:30:00,143.08,144.29,142.2,142.88,29806.0,143.08,144.29,142.2,142.88,29806.0
2018-08-10 09:40:00,142.99,144.01,142.99,143.38,20300.0,142.99,144.01,142.99,143.38,20300.0
2018-08-10 09:50:00,143.59,143.6,142.24,142.25,11900.0,143.59,143.6,142.24,142.25,11900.0
2018-08-10 10:00:00,142.3,143.49,142.09,143.49,7529.0,142.3,143.49,142.09,143.49,7529.0
2018-08-10 10:10:00,143.5,144.84,143.5,144.79,8126.0,143.5,144.84,143.5,144.79,8126.0
2018-08-10 10:20:00,144.78,145.23,144.49,144.5,8850.0,144.78,145.23,144.49,144.5,8850.0
2018-08-10 10:30:00,144.55,144.92,144.48,144.73,24429.0,144.55,144.92,144.48,144.73,24429.0
2018-08-10 10:40:00,144.9,145.5,144.6,144.6,12751.0,144.9,145.5,144.6,144.6,12751.0
2018-08-10 10:50:00,144.67,145.03,144.5,145.01,5354.0,144.67,145.03,144.5,145.01,5354.0
2018-08-10 11:00:00,145.0,145.03,144.36,144.43,7503.0,145.0,145.03,144.36,144.43,7503.0
2018-08-10 11:10:00,144.59,145.1,144.49,144.98,7137.0,144.59,145.1,144.49,144.98,7137.0
2018-08-10 11:20:00,145.0,145.85,145.0,145.68,6200.0,145.0,145.85,145.0,145.68,6200.0
2018-08-10 11:30:00,145.5,146.55,145.5,146.32,10027.0,145.5,146.55,145.5,146.32,10027.0
2018-08-10 11:40:00,146.23,146.61,145.7,146.43,8830.0,146.23,146.61,145.7,146.43,8830.0
2018-08-10 11:50:00,146.41,146.91,146.32,146.58,18181.0,146.41,146.91,146.32,146.58,18181.0
2018-08-10 12:00:00,146.57,146.73,146.02,146.02,9550.0,146.57,146.73,146.02,146.02,9550.0
2018-08-10 12:10:00,146.03,146.23,145.86,146.03,3200.0,146.03,146.23,145.86,146.03,3200.0
2018-08-10 12:20:00,146.16,146.5,145.68,145.74,12391.0,146.16,146.5,145.68,145.74,12391.0
2018-08-10 12:30:00,145.93,146.49,145.9,146.45,7014.0,145.93,146.49,145.9,146.45,7014.0
2018-08-10 12:40:00,146.4,146.4,146.06,146.13,6683.0,146.4,146.4,146.06,146.13,6683.0
2018-08-10 12:50:00,146.06,146.13,145.79,146.07,5252.0,146.06,146.13,145.79,146.07,5252.0
2018-08-10 13:00:00,145.94,145.98,145.41,145.41,1270.0,145.94,145.98,145.41,145.41,1270.0
2018-08-10 13:10:00,145.36,145.37,144.94,145.0,2069.0,145.36,145.37,144.94,145.0,2069.0
2018-08-10 13:20:00,144.95,145.0,144.5,144.58,2942.0,144.95,145.0,144.5,144.58,2942.0
2018-08-10 13:30:00,144.62,144.88,144.37,144.38,5024.0,144.62,144.88,144.37,144.38,5024.0
2018-08-10 13:40:00,144.52,144.52,143.9,143.9,2277.0,144.52,144.52,143.9,143.9,2277.0
2018-08-10 13:50:00,144.13,144.14,143.71,144.13,2203.0,144.13,144.14,143.71,144.13,2203.0
2018-08-10 14:00:00,144.0,144.0,143.6,143.78,1700.0,144.0,144.0,143.6,143.78,1700.0
2018-08-10 14:10:00,143.69,143.78,143.3,143.3,3005.0,143.69,143.78,143.3,143.3,3005.0
2018-08-10 14:20:00,143.37,143.37,142.77,142.77,4123.0,143.37,143.37,142.77,142.77,4123.0
2018-08-10 14:30:00,142.81,143.71,142.77,143.7,9500.0,142.81,143.71,142.77,143.7,9500.0
2018-08-10 14:40:00,143.76,143.93,143.5,143.93,2701.0,143.76,143.93,143.5,143.93,2701.0
2018-08-10 14:50:00,143.87,144.04,143.58,143.68,2300.0,143.87,144.04,143.58,143.68,2300.0
2018-08-10 15:00:00,143.63,143.72,143.56,143.69,2300.0,143.63,143.72,143.56,143.69,2300.0
2018-08-10 15:10:00,143.64,144.1,143.63,143.96,5289.0,143.64,144.1,143.63,143.96,5289.0
2018-08-10 15:20:00,143.97,144.22,143.9,143.9,4000.0,143.97,144.22,143.9,143.9,4000.0
2018-08-10 15:30:00,143.66,144.01,143.66,143.78,5762.0,143.66,144.01,143.66,143.78,5762.0
2018-08-10 15:40:00,143.77,144.03,143.53,143.92,9316.0,143.77,144.03,143.53,143.92,9316.0
2018-08-10 15:50:00,143.87,144.6,143.87,144.4,32526.0,143.87,144.6,143.87,144.4,32526.0
2018-08-13 09:30:00,145.0,147.01,144.93,145.97,13304.0,145.0,147.01,144.93,145.97,13304.0
2018-08-13 09:40:00,146.0,146.68,145.4,146.04,16416.0,146.0,146.68,145.4,146.04,16416.0
2018-08-13 09:50:00,145.81,147.33,145.81,146.72,26163.0,145.81,147.33,145.81,146.72,26163.0
2018-08-13 10:00:00,146.71,147.61,146.7,147.58,18629.0,146.71,147.61,146.7,147.58,18629.0
2018-08-13 10:10:00,147.71,148.56,147.63,148.0,16891.0,147.71,148.56,147.63,148.0,16891.0
2018-08-13 10:20:00,148.14,148.6,147.56,148.3,17555.0,148.14,148.6,147.56,148.3,17555.0
2018-08-13 10:30:00,148.08,149.34,148.07,148.27,13441.0,148.08,149.34,148.07,148.27,13441.0
2018-08-13 10:40:00,148.28,148.5,147.97,147.98,12297.0,148.28,148.5,147.97,147.98,12297.0
2018-08-13 10:50:00,147.69,148.42,147.62,148.18,8548.0,147.69,148.42,147.62,148.18,8548.0
2018-08-13 11:00:00,148.11,148.5,147.54,147.55,11631.0,148.11,148.5,147.54,147.55,11631.0
2018-08-13 11:10:00,147.51,147.96,147.18,147.77,9019.0,147.51,147.96,147.18,147.77,9019.0
2018-08-13 11:20:00,147.78,147.85,147.28,147.4,18250.0,147.78,147.85,147.28,147.4,18250.0
2018-08-13 11:30:00,147.4,147.96,147.4,147.91,2916.0,147.4,147.96,147.4,147.91,2916.0
2018-08-13 11:40:00,147.88,149.46,147.88,148.88,40321.0,147.88,149.46,147.88,148.88,40321.0
2018-08-13 11:50:00,148.97,149.25,148.55,149.04,12479.0,148.97,149.25,148.55,149.04,12479.0
2018-08-13 12:00:00,149.16,149.53,148.91,149.24,26795.0,149.16,149.53,148.91,149.24,26795.0
2018-08-13 12:10:00,149.16,149.45,148.93,149.14,7595.0,149.16,149.45,148.93,149.14,7595.0
2018-08-13 12:20:00,148.94,148.95,147.63,148.32,15404.0,148.94,148.95,147.63,148.32,15404.0
2018-08-13 12:30:00,148.22,149.0,148.11,148.8,11070.0,148.22,149.0,148.11,148.8,11070.0
2018-08-13 12:40:00,148.86,149.74,148.54,149.28,15125.0,148.86,149.74,148.54,149.28,15125.0
2018-08-13 12:50:00,149.27,149.4,148.75,148.75,5020.0,149.27,149.4,148.75,148.75,5020.0
2018-08-13 13:00:00,148.84,148.84,148.22,148.22,6940.0,148.84,148.84,148.22,148.22,6940.0
2018-08-13 13:10:00,148.25,148.8,148.07,148.49,10271.0,148.25,148.8,148.07,148.49,10271.0
2018-08-13 13:20:00,148.61,148.92,148.52,148.84,8189.0,148.61,148.92,148.52,148.84,8189.0
2018-08-13 13:30:00,148.94,149.99,148.94,149.92,24352.0,148.94,149.99,148.94,149.92,24352.0
2018-08-13 13:40:00,149.85,150.89,149.84,150.33,18133.0,149.85,150.89,149.84,150.33,18133.0
2018-08-13 13:50:00,150.36,151.1,150.36,150.66,28284.0,150.36,151.1,150.36,150.66,28284.0
2018-08-13 14:00:00,150.63,150.94,150.1,150.54,16882.0,150.63,150.94,150.1,150.54,16882.0
2018-08-13 14:10:00,150.51,151.76,150.49,151.7,52736.0,150.51,151.76,150.49,151.7,52736.0
2018-08-13 14:20:00,151.6,152.08,151.18,151.95,31883.0,151.6,152.08,151.18,151.95,31883.0
2018-08-13 14:30:00,151.96,152.14,151.69,151.82,14684.0,151.96,152.14,151.69,151.82,14684.0
2018-08-13 14:40:00,151.86,152.48,151.83,152.18,37593.0,151.86,152.48,151.83,152.18,37593.0
2018-08-13 14:50:00,152.02,152.15,150.52,150.76,17689.0,152.02,152.15,150.52,150.76,17689.0
2018-08-13 15:00:00,150.62,150.89,150.41,150.69,19214.0,150.62,150.89,150.41,150.69,19214.0
2018-08-13 15:10:00,150.69,151.23,150.51,150.86,22320.0,150.69,151.23,150.51,150.86,22320.0
2018-08-13 15:20:00,150.85,151.01,150.49,150.81,27060.0,150.85,151.01,150.49,150.81,27060.0
2018-08-13 15:30:00,150.86,151.73,150.86,151.5,43170.0,150.86,151.73,150.86,151.5,43170.0
2018-08-13 15:40:00,151.44,151.68,150.97,151.23,65943.0,151.44,151.68,150.97,151.23,65943.0
2018-08-13 15:50:00,151.26,151.74,150.68,151.7,109762.0,151.26,151.74,150.68,151.7,109762.0
2018-08-14 09:30:00,150.08,151.5,148.81,150.04,65522.0,150.08,151.5,148.81,150.04,65522.0
2018-08-14 09:40:00,150.26,151.82,149.69,150.91,21953.0,150.26,151.82,149.69,150.91,21953.0
2018-08-14 09:50:00,150.84,151.25,149.41,149.71,16434.0,150.84,151.25,149.41,149.71,16434.0
2018-08-14 10:00:00,149.7,150.89,149.56,150.51,12787.0,149.7,150.89,149.56,150.51,12787.0
2018-08-14 10:10:00,150.51,151.64,150.51,150.67,16738.0,150.51,151.64,150.51,150.67,16738.0
2018-08-14 10:20:00,150.69,152.14,150.69,151.97,20242.0,150.69,152.14,150.69,151.97,20242.0
2018-08-14 10:30:00,152.1,153.28,151.96,152.91,23786.0,152.1,153.28,151.96,152.91,23786.0
2018-08-14 10:40:00,152.8,152.95,151.83,152.22,12850.0,152.8,152.95,151.83,152.22,12850.0
2018-08-14 10:50:00,152.15,152.77,151.88,152.35,9277.0,152.15,152.77,151.88,152.35,9277.0
2018-08-14 11:00:00,152.25,153.38,152.24,152.89,14868.0,152.25,153.38,152.24,152.89,14868.0
2018-08-14 11:10:00,152.74,152.8,152.13,152.5,24871.0,152.74,152.8,152.13,152.5,24871.0
2018-08-14 11:20:00,152.62,152.85,152.44,152.59,5000.0,152.62,152.85,152.44,152.59,5000.0
2018-08-14 11:30:00,152.59,152.75,151.87,152.11,8025.0,152.59,152.75,151.87,152.11,8025.0
2018-08-14 11:40:00,151.97,152.44,151.86,152.4,9626.0,151.97,152.44,151.86,152.4,9626.0
2018-08-14 11:50:00,152.46,152.49,151.55,151.62,6453.0,152.46,152.49,151.55,151.62,6453.0
2018-08-14 12:00:00,151.71,151.71,151.01,151.02,11266.0,151.71,151.71,151.01,151.02,11266.0
2018-08-14 12:10:00,151.06,151.54,151.05,151.21,16707.0,151.06,151.54,151.05,151.21,16707.0
2018-08-14 12:20:00,151.19,151.24,151.0,151.24,5702.0,151.19,151.24,151.0,151.24,5702.0
2018-08-14 12:30:00,151.22,151.67,151.12,151.48,23234.0,151.22,151.67,151.12,151.48,23234.0
2018-08-14 12:40:00,151.5,151.64,151.17,151.17,23713.0,151.5,151.64,151.17,151.17,23713.0
2018-08-14 12:50:00,151.24,151.3,150.73,150.73,8840.0,151.24,151.3,150.73,150.73,8840.0
2018-08-14 13:00:00,150.73,150.85,150.56,150.56,6910.0,150.73,150.85,150.56,150.56,6910.0
2018-08-14 13:10:00,150.57,150.74,150.57,150.64,1600.0,150.57,150.74,150.57,150.64,1600.0
2018-08-14 13:20:00,150.53,150.65,150.2,150.58,8707.0,150.53,150.65,150.2,150.58,8707.0
2018-08-14 13:30:00,150.65,151.25,150.64,151.13,6976.0,150.65,151.25,150.64,151.13,6976.0
2018-08-14 13:40:00,151.04,151.04,150.69,150.98,4152.0,151.04,151.04,150.69,150.98,4152.0
2018-08-14 13:50:00,150.88,150.88,150.19,150.3,7549.0,150.88,150.88,150.19,150.3,7549.0
2018-08-14 14:00:00,150.32,150.32,149.76,149.83,8454.0,150.32,150.32,149.76,149.83,8454.0
2018-08-14 14:10:00,149.88,150.2,149.77,150.2,10800.0,149.88,150.2,149.77,150.2,10800.0
2018-08-14 14:20:00,150.09,151.3,149.97,151.29,12190.0,150.09,151.3,149.97,151.29,12190.0
2018-08-14 14:30:00,151.29,152.29,151.14,152.0,19062.0,151.29,152.29,151.14,152.0,19062.0
2018-08-14 14:40:00,151.98,152.14,151.7,151.7,2698.0,151.98,152.14,151.7,151.7,2698.0
2018-08-14 14:50:00,151.73,152.11,151.71,151.77,5918.0,151.73,152.11,151.71,151.77,5918.0
2018-08-14 15:00:00,151.85,151.85,151.43,151.72,6928.0,151.85,151.85,151.43,151.72,6928.0
2018-08-14 15:10:00,151.7,152.15,151.7,152.15,3990.0,151.7,152.15,151.7,152.15,3990.0
2018-08-14 15:20:00,152.17,152.34,151.98,152.33,9516.0,152.17,152.34,151.98,152.33,9516.0
2018-08-14 15:30:00,152.3,152.69,152.29,152.63,22603.0,152.3,152.69,152.29,152.63,22603.0
2018-08-14 15:40:00,152.63,152.64,152.35,152.56,20452.0,152.63,152.64,152.35,152.56,20452.0
2018-08-14 15:50:00,152.53,153.16,152.05,153.09,82445.0,152.53,153.16,152.05,153.09,82445.0
2018-08-15 09:30:00,152.18,152.86,151.06,151.8,17422.0,152.18,152.86,151.06,151.8,17422.0
2018-08-15 09:40:00,151.52,152.37,150.7,151.9,13355.0,151.52,152.37,150.7,151.9,13355.0
2018-08-15 09:50:00,152.09,153.21,152.09,152.27,8408.0,152.09,153.21,152.09,152.27,8408.0
2018-08-15 10:00:00,151.69,151.69,149.63,149.9,10637.0,151.69,151.69,149.63,149.9,10637.0
2018-08-15 10:10:00,150.26,150.71,149.61,150.01,18350.0,150.26,150.71,149.61,150.01,18350.0
2018-08-15 10:20:00,150.0,150.0,148.95,149.43,10257.0,150.0,150.0,148.95,149.43,10257.0
2018-08-15 10:30:00,149.47,149.69,148.91,149.62,13826.0,149.47,149.69,148.91,149.62,13826.0
2018-08-15 10:40:00,150.0,150.0,149.57,149.89,11077.0,150.0,150.0,149.57,149.89,11077.0
2018-08-15 10:50:00,149.8,149.95,149.23,149.23,11108.0,149.8,149.95,149.23,149.23,11108.0
2018-08-15 11:00:00,149.22,149.22,148.45,148.97,11410.0,149.22,149.22,148.45,148.97,11410.0
2018-08-15 11:10:00,148.83,149.68,148.77,149.56,14627.0,148.83,149.68,148.77,149.56,14627.0
2018-08-15 11:20:00,149.45,149.91,149.35,149.78,7144.0,149.45,149.91,149.35,149.78,7144.0
2018-08-15 11:30:00,149.88,150.54,149.88,150.16,11290.0,149.88,150.54,149.88,150.16,11290.0
2018-08-15 11:40:00,150.07,150.07,149.51,149.69,5000.0,150.07,150.07,149.51,149.69,5000.0
2018-08-15 11:50:00,149.61,149.68,148.83,149.14,6800.0,149.61,149.68,148.83,149.14,6800.0
2018-08-15 12:00:00,148.96,149.34,148.81,149.26,6588.0,148.96,149.34,148.81,149.26,6588.0
2018-08-15 12:10:00,149.27,149.95,149.16,149.83,11994.0,149.27,149.95,149.16,149.83,11994.0
2018-08-15 12:20:00,149.74,149.83,149.39,149.59,2384.0,149.74,149.83,149.39,149.59,2384.0
2018-08-15 12:30:00,149.74,149.84,149.51,149.61,6695.0,149.74,149.84,149.51,149.61,6695.0
2018-08-15 12:40:00,149.57,149.64,149.35,149.38,7300.0,149.57,149.64,149.35,149.38,7300.0
2018-08-15 12:50:00,149.36,149.51,149.27,149.33,3907.0,149.36,149.51,149.27,149.33,3907.0
2018-08-15 13:00:00,149.53,149.71,149.15,149.71,4391.0,149.53,149.71,149.15,149.71,4391.0
2018-08-15 13:10:00,149.59,149.59,149.17,149.17,4100.0,149.59,149.59,149.17,149.17,4100.0
2018-08-15 13:20:00,149.26,149.33,149.23,149.25,2100.0,149.26,149.33,149.23,149.25,2100.0
2018-08-15 13:30:00,149.15,149.35,148.98,149.27,5753.0,149.15,149.35,148.98,149.27,5753.0
2018-08-15 13:40:00,149.19,149.48,149.14,149.15,6400.0,149.19,149.48,149.14,149.15,6400.0
2018-08-15 13:50:00,149.16,149.16,148.8,148.91,11905.0,149.16,149.16,148.8,148.91,11905.0
2018-08-15 14:00:00,148.81,148.81,148.09,148.09,5941.0,148.81,148.81,148.09,148.09,5941.0
2018-08-15 14:10:00,148.03,148.08,147.11,147.24,9487.0,148.03,148.08,147.11,147.24,9487.0
2018-08-15 14:20:00,147.06,147.29,146.77,146.88,10209.0,147.06,147.29,146.77,146.88,10209.0
2018-08-15 14:30:00,146.91,147.28,146.83,147.2,7177.0,146.91,147.28,146.83,147.2,7177.0
2018-08-15 14:40:00,147.14,147.59,147.1,147.59,5525.0,147.14,147.59,147.1,147.59,5525.0
2018-08-15 14:50:00,147.76,148.38,147.76,148.38,4391.0,147.76,148.38,147.76,148.38,4391.0
2018-08-15 15:00:00,148.26,148.35,147.62,147.7,8200.0,148.26,148.35,147.62,147.7,8200.0
2018-08-15 15:10:00,147.62,147.62,147.01,147.18,8420.0,147.62,147.62,147.01,147.18,8420.0
2018-08-15 15:20:00,147.08,147.09,146.44,146.91,27402.0,147.08,147.09,146.44,146.91,27402.0
2018-08-15 15:30:00,146.9,147.58,146.9,147.52,22853.0,146.9,147.58,146.9,147.52,22853.0
2018-08-15 15:40:00,147.57,148.08,147.4,147.96,23352.0,147.57,148.08,147.4,147.96,23352.0
2018-08-15 15:50:00,147.9,148.84,147.64,148.55,59002.0,147.9,148.84,147.64,148.55,59002.0
2018-08-16 09:30:00,150.13,151.39,149.5,149.88,13272.0,150.13,151.39,149.5,149.88,13272.0
2018-08-16 09:40:00,149.76,149.87,148.5,149.03,8428.0,149.76,149.87,148.5,149.03,8428.0
2018-08-16 09:50:00,148.92,150.29,148.92,150.01,7139.0,148.92,150.29,148.92,150.01,7139.0
2018-08-16 10:00:00,149.85,151.4,149.85,151.4,15377.0,149.85,151.4,149.85,151.4,15377.0
2018-08-16 10:10:00,151.19,152.32,150.89,151.07,19396.0,151.19,152.32,150.89,151.07,19396.0
2018-08-16 10:20:00,150.86,151.1,150.39,151.09,6034.0,150.86,151.1,150.39,151.09,6034.0
2018-08-16 10:30:00,150.95,151.0,150.21,150.64,6095.0,150.95,151.0,150.21,150.64,6095.0
2018-08-16 10:40:00,150.64,151.26,150.64,150.96,7537.0,150.64,151.26,150.64,150.96,7537.0
2018-08-16 10:50:00,150.96,151.46,150.76,151.46,6875.0,150.96,151.46,150.76,151.46,6875.0
2018-08-16 11:00:00,151.48,151.67,151.25,151.25,2019.0,151.48,151.67,151.25,151.25,2019.0
2018-08-16 11:10:00,151.25,152.22,151.25,151.74,6592.0,151.25,152.22,151.25,151.74,6592.0
2018-08-16 11:20:00,151.85,152.14,151.79,151.9,8570.0,151.85,152.14,151.79,151.9,8570.0
2018-08-16 11:30:00,151.98,152.08,151.56,151.63,6305.0,151.98,152.08,151.56,151.63,6305.0
2018-08-16 11:40:00,151.53,151.68,151.24,151.27,2200.0,151.53,151.68,151.24,151.27,2200.0
2018-08-16 11:50:00,151.2,151.49,151.08,151.49,1925.0,151.2,151.49,151.08,151.49,1925.0
2018-08-16 12:00:00,151.56,151.6,150.81,151.11,6100.0,151.56,151.6,150.81,151.11,6100.0
2018-08-16 12:10:00,151.16,151.54,151.16,151.28,3700.0,151.16,151.54,151.16,151.28,3700.0
2018-08-16 12:20:00,151.3,151.3,150.89,150.95,7450.0,151.3,151.3,150.89,150.95,7450.0
2018-08-16 12:30:00,150.94,151.03,150.54,150.68,4100.0,150.94,151.03,150.54,150.68,4100.0
2018-08-16 12:40:00,150.4,150.48,150.29,150.48,1050.0,150.4,150.48,150.29,150.48,1050.0
2018-08-16 12:50:00,150.51,150.7,150.43,150.5,3899.0,150.51,150.7,150.43,150.5,3899.0
2018-08-16 13:00:00,150.52,150.71,149.71,149.71,3800.0,150.52,150.71,149.71,149.71,3800.0
2018-08-16 13:10:00,149.72,150.01,149.55,149.55,1900.0,149.72,150.01,149.55,149.55,1900.0
2018-08-16 13:20:00,149.62,149.84,149.5,149.79,4375.0,149.62,149.84,149.5,149.79,4375.0
2018-08-16 13:30:00,149.88,150.07,149.43,149.58,6531.0,149.88,150.07,149.43,149.58,6531.0
2018-08-16 13:40:00,149.55,149.79,149.52,149.78,1700.0,149.55,149.79,149.52,149.78,1700.0
2018-08-16 13:50:00,149.65,149.68,149.25,149.25,1000.0,149.65,149.68,149.25,149.25,1000.0
2018-08-16 14:00:00,149.43,149.94,149.35,149.77,6819.0,149.43,149.94,149.35,149.77,6819.0
2018-08-16 14:10:00,149.81,149.9,149.7,149.82,1900.0,149.81,149.9,149.7,149.82,1900.0
2018-08-16 14:20:00,149.82,150.33,149.62,149.68,8420.0,149.82,150.33,149.62,149.68,8420.0
2018-08-16 14:30:00,149.59,149.69,149.45,149.68,5146.0,149.59,149.69,149.45,149.68,5146.0
2018-08-16 14:40:00,149.83,150.53,149.83,150.52,2660.0,149.83,150.53,149.83,150.52,2660.0
2018-08-16 14:50:00,150.57,150.66,150.16,150.42,4700.0,150.57,150.66,150.16,150.42,4700.0
2018-08-16 15:00:00,150.4,150.6,150.25,150.6,4914.0,150.4,150.6,150.25,150.6,4914.0
2018-08-16 15:10:00,150.71,150.71,149.73,150.24,18020.0,150.71,150.71,149.73,150.24,18020.0
2018-08-16 15:20:00,150.08,150.37,149.94,150.3,18123.0,150.08,150.37,149.94,150.3,18123.0
2018-08-16 15:30:00,150.24,150.24,149.56,149.88,8447.0,150.24,150.24,149.56,149.88,8447.0
2018-08-16 15:40:00,149.98,150.08,149.58,149.73,10490.0,149.98,150.08,149.58,149.73,10490.0
2018-08-16 15:50:00,149.7,149.7,148.88,149.28,34714.0,149.7,149.7,148.88,149.28,34714.0
2018-08-17 09:30:00,149.12,149.56,147.31,149.56,24823.0,149.12,149.56,147.31,149.56,24823.0
2018-08-17 09:40:00,149.4,151.76,149.33,151.51,17219.0,149.4,151.76,149.33,151.51,17219.0
2018-08-17 09:50:00,151.97,152.57,151.36,152.4,13839.0,151.97,152.57,151.36,152.4,13839.0
2018-08-17 10:00:00,152.4,153.06,151.64,151.98,14444.0,152.4,153.06,151.64,151.98,14444.0
2018-08-17 10:10:00,152.03,152.23,151.22,151.28,14403.0,152.03,152.23,151.22,151.28,14403.0
2018-08-17 10:20:00,151.39,151.53,150.71,150.72,9462.0,151.39,151.53,150.71,150.72,9462.0
2018-08-17 10:30:00,150.31,151.83,150.31,151.24,15316.0,150.31,151.83,150.31,151.24,15316.0
2018-08-17 10:40:00,150.74,150.74,150.42,150.53,3398.0,150.74,150.74,150.42,150.53,3398.0
2018-08-17 10:50:00,150.65,150.77,150.21,150.28,9600.0,150.65,150.77,150.21,150.28,9600.0
2018-08-17 11:00:00,150.47,150.71,149.93,150.19,9882.0,150.47,150.71,149.93,150.19,9882.0
2018-08-17 11:10:00,150.2,150.6,149.31,150.42,22861.0,150.2,150.6,149.31,150.42,22861.0
2018-08-17 11:20:00,150.34,150.68,149.84,150.12,29303.0,150.34,150.68,149.84,150.12,29303.0
2018-08-17 11:30:00,150.17,150.6,149.93,150.6,6500.0,150.17,150.6,149.93,150.6,6500.0
2018-08-17 11:40:00,150.6,150.74,150.02,150.59,20957.0,150.6,150.74,150.02,150.59,20957.0
2018-08-17 11:50:00,150.5,151.15,150.5,150.77,14938.0,150.5,151.15,150.5,150.77,14938.0
2018-08-17 12:00:00,150.72,150.72,150.08,150.33,2600.0,150.72,150.72,150.08,150.33,2600.0
2018-08-17 12:10:00,150.46,150.66,149.84,149.97,11154.0,150.46,150.66,149.84,149.97,11154.0
2018-08-17 12:20:00,149.95,150.15,149.55,149.55,14131.0,149.95,150.15,149.55,149.55,14131.0
2018-08-17 12:30:00,149.63,149.7,149.19,149.19,7845.0,149.63,149.7,149.19,149.19,7845.0
2018-08-17 12:40:00,149.24,149.24,148.69,148.99,4350.0,149.24,149.24,148.69,148.99,4350.0
2018-08-17 12:50:00,149.03,149.2,148.71,149.11,4816.0,149.03,149.2,148.71,149.11,4816.0
2018-08-17 13:00:00,149.07,149.47,149.07,149.45,5862.0,149.07,149.47,149.07,149.45,5862.0
2018-08-17 13:10:00,149.21,149.57,148.94,149.42,12016.0,149.21,149.57,148.94,149.42,12016.0
2018-08-17 13:20:00,149.39,150.15,149.34,150.15,5713.0,149.39,150.15,149.34,150.15,5713.0
2018-08-17 13:30:00,150.21,150.51,150.12,150.22,5842.0,150.21,150.51,150.12,150.22,5842.0
2018-08-17 13:40:00,150.35,150.54,150.21,150.24,7600.0,150.35,150.54,150.21,150.24,7600.0
2018-08-17 13:50:00,150.3,150.69,150.05,150.54,8788.0,150.3,150.69,150.05,150.54,8788.0
2018-08-17 14:00:00,150.71,151.22,150.55,151.22,7150.0,150.71,151.22,150.55,151.22,7150.0
2018-08-17 14:10:00,151.14,151.72,151.14,151.46,15145.0,151.14,151.72,151.14,151.46,15145.0
2018-08-17 14:20:00,151.46,152.09,151.34,151.76,26450.0,151.46,152.09,151.34,151.76,26450.0
2018-08-17 14:30:00,151.93,152.02,150.99,151.04,16702.0,151.93,152.02,150.99,151.04,16702.0
2018-08-17 14:40:00,151.26,151.26,150.97,151.1,8400.0,151.26,151.26,150.97,151.1,8400.0
2018-08-17 14:50:00,151.15,151.34,151.1,151.1,4884.0,151.15,151.34,151.1,151.1,4884.0
2018-08-17 15:00:00,151.03,151.2,150.51,150.51,11531.0,151.03,151.2,150.51,150.51,11531.0
2018-08-17 15:10:00,150.17,150.64,150.17,150.53,4616.0,150.17,150.64,150.17,150.53,4616.0
2018-08-17 15:20:00,150.53,150.57,150.15,150.15,5790.0,150.53,150.57,150.15,150.15,5790.0
2018-08-17 15:30:00,150.19,151.07,150.09,151.07,10759.0,150.19,151.07,150.09,151.07,10759.0
2018-08-17 15:40:00,151.09,151.31,150.97,151.31,15158.0,151.09,151.31,150.97,151.31,15158.0
2018-08-17 15:50:00,151.24,151.42,150.62,150.95,65477.0,151.24,151.42,150.62,150.95,65477.0
2018-08-20 09:30:00,150.97,153.64,150.97,152.29,32303.0,150.97,153.64,150.97,152.29,32303.0
2018-08-20 09:40:00,152.29,153.05,151.56,153.05,19212.0,152.29,153.05,151.56,153.05,19212.0
2018-08-20 09:50:00,152.8,153.95,152.35,152.67,36117.0,152.8,153.95,152.35,152.67,36117.0
2018-08-20 10:00:00,152.85,154.37,152.85,154.18,10089.0,152.85,154.37,152.85,154.18,10089.0
2018-08-20 10:10:00,154.24,154.81,152.69,152.69,30771.0,154.24,154.81,152.69,152.69,30771.0
2018-08-20 10:20:00,152.5,152.89,152.0,152.4,9650.0,152.5,152.89,152.0,152.4,9650.0
2018-08-20 10:30:00,152.5,152.91,152.35,152.41,9340.0,152.5,152.91,152.35,152.41,9340.0
2018-08-20 10:40:00,152.3,152.3,150.78,151.41,12299.0,152.3,152.3,150.78,151.41,12299.0
2018-08-20 10:50:00,151.36,152.09,151.04,151.75,6981.0,151.36,152.09,151.04,151.75,6981.0
2018-08-20 11:00:00,151.76,152.42,151.53,151.86,19065.0,151.76,152.42,151.53,151.86,19065.0
2018-08-20 11:10:00,151.8,152.16,151.17,151.95,15551.0,151.8,152.16,151.17,151.95,15551.0
2018-08-20 11:20:00,152.0,152.52,151.91,152.37,4920.0,152.0,152.52,151.91,152.37,4920.0
2018-08-20 11:30:00,152.27,152.67,151.67,152.66,6222.0,152.27,152.67,151.67,152.66,6222.0
2018-08-20 11:40:00,152.44,152.73,152.27,152.56,4900.0,152.44,152.73,152.27,152.56,4900.0
2018-08-20 11:50:00,152.49,152.63,151.99,152.04,6815.0,152.49,152.63,151.99,152.04,6815.0
2018-08-20 12:00:00,151.99,152.0,151.61,151.62,9521.0,151.99,152.0,151.61,151.62,9521.0
2018-08-20 12:10:00,151.67,151.97,150.92,150.92,17303.0,151.67,151.97,150.92,150.92,17303.0
2018-08-20 12:20:00,150.85,150.98,150.48,150.84,37350.0,150.85,150.98,150.48,150.84,37350.0
2018-08-20 12:30:00,150.73,151.75,150.71,150.8,8804.0,150.73,151.75,150.71,150.8,8804.0
2018-08-20 12:40:00,150.7,151.28,150.42,150.98,13054.0,150.7,151.28,150.42,150.98,13054.0
2018-08-20 12:50:00,151.09,151.35,150.79,151.15,5625.0,151.09,151.35,150.79,151.15,5625.0
2018-08-20 13:00:00,151.04,151.04,150.6,150.72,2732.0,151.04,151.04,150.6,150.72,2732.0
2018-08-20 13:10:00,150.61,150.87,150.44,150.63,8399.0,150.61,150.87,150.44,150.63,8399.0
2018-08-20 13:20:00,150.56,150.93,150.07,150.4,24621.0,150.56,150.93,150.07,150.4,24621.0
2018-08-20 13:30:00,150.47,150.78,150.39,150.52,18000.0,150.47,150.78,150.39,150.52,18000.0
2018-08-20 13:40:00,150.66,150.71,150.16,150.4,10633.0,150.66,150.71,150.16,150.4,10633.0
2018-08-20 13:50:00,150.41,150.49,149.89,150.0,8280.0,150.41,150.49,149.89,150.0,8280.0
2018-08-20 14:00:00,150.07,150.07,149.4,149.47,3010.0,150.07,150.07,149.4,149.47,3010.0
2018-08-20 14:10:00,149.55,149.8,149.31,149.35,4540.0,149.55,149.8,149.31,149.35,4540.0
2018-08-20 14:20:00,149.3,149.62,149.26,149.49,3300.0,149.3,149.62,149.26,149.49,3300.0
2018-08-20 14:30:00,149.39,149.81,149.39,149.46,4185.0,149.39,149.81,149.39,149.46,4185.0
2018-08-20 14:40:00,149.46,149.48,149.27,149.36,2100.0,149.46,149.48,149.27,149.36,2100.0
2018-08-20 14:50:00,149.27,150.6,149.27,150.38,11292.0,149.27,150.6,149.27,150.38,11292.0
2018-08-20 15:00:00,150.24,150.34,150.06,150.17,3400.0,150.24,150.34,150.06,150.17,3400.0
2018-08-20 15:10:00,150.27,150.55,150.16,150.2,6835.0,150.27,150.55,150.16,150.2,6835.0
2018-08-20 15:20:00,150.3,150.3,149.92,149.92,5835.0,150.3,150.3,149.92,149.92,5835.0
2018-08-20 15:30:00,149.92,150.06,149.74,150.01,7479.0,149.92,150.06,149.74,150.01,7479.0
2018-08-20 15:40:00,150.01,150.16,149.82,149.84,9857.0,150.01,150.16,149.82,149.84,9857.0
2018-08-20 15:50:00,149.86,150.32,149.74,149.74,37814.0,149.86,150.32,149.74,149.74,37814.0
2018-08-21 09:30:00,150.02,151.32,149.53,149.86,17393.0,150.02,151.32,149.53,149.86,17393.0
2018-08-21 09:40:00,149.8,150.95,149.36,150.75,11107.0,149.8,150.95,149.36,150.75,11107.0
2018-08-21 09:50:00,150.85,150.85,150.1,150.36,14080.0,150.85,150.85,150.1,150.36,14080.0
2018-08-21 10:00:00,150.46,150.49,148.75,148.75,11411.0,150.46,150.49,148.75,148.75,11411.0
2018-08-21 10:10:00,148.89,150.13,148.83,149.15,24440.0,148.89,150.13,148.83,149.15,24440.0
2018-08-21 10:20:00,149.17,149.71,149.06,149.71,7100.0,149.17,149.71,149.06,149.71,7100.0
2018-08-21 10:30:00,149.82,150.7,149.71,149.93,19583.0,149.82,150.7,149.71,149.93,19583.0
2018-08-21 10:40:00,149.8,150.02,149.13,150.0,29551.0,149.8,150.02,149.13,150.0,29551.0
2018-08-21 10:50:00,150.28,150.33,149.93,150.27,37869.0,150.28,150.33,149.93,150.27,37869.0
2018-08-21 11:00:00,150.55,150.71,150.27,150.3,3885.0,150.55,150.71,150.27,150.3,3885.0
2018-08-21 11:10:00,150.11,150.35,150.01,150.35,2000.0,150.11,150.35,150.01,150.35,2000.0
2018-08-21 11:20:00,150.3,150.73,150.28,150.31,7800.0,150.3,150.73,150.28,150.31,7800.0
2018-08-21 11:30:00,150.42,150.59,150.29,150.44,2600.0,150.42,150.59,150.29,150.44,2600.0
2018-08-21 11:40:00,150.49,150.99,150.49,150.8,4271.0,150.49,150.99,150.49,150.8,4271.0
2018-08-21 11:50:00,150.7,151.48,150.64,151.39,8200.0,150.7,151.48,150.64,151.39,8200.0
2018-08-21 12:00:00,151.37,151.75,151.21,151.58,7391.0,151.37,151.75,151.21,151.58,7391.0
2018-08-21 12:10:00,151.54,152.09,151.48,151.94,9119.0,151.54,152.09,151.48,151.94,9119.0
2018-08-21 12:20:00,151.98,152.47,151.98,152.28,4315.0,151.98,152.47,151.98,152.28,4315.0
2018-08-21 12:30:00,152.39,152.4,151.25,151.52,6773.0,152.39,152.4,151.25,151.52,6773.0
2018-08-21 12:40:00,151.4,151.82,151.4,151.67,3700.0,151.4,151.82,151.4,151.67,3700.0
2018-08-21 12:50:00,151.5,151.53,151.03,151.03,3000.0,151.5,151.53,151.03,151.03,3000.0
2018-08-21 13:00:00,151.06,151.25,150.9,151.16,10986.0,151.06,151.25,150.9,151.16,10986.0
2018-08-21 13:10:00,151.12,151.25,150.69,151.18,6241.0,151.12,151.25,150.69,151.18,6241.0
2018-08-21 13:20:00,151.18,151.47,151.12,151.21,3400.0,151.18,151.47,151.12,151.21,3400.0
2018-08-21 13:30:00,151.2,151.72,151.2,151.52,3100.0,151.2,151.72,151.2,151.52,3100.0
2018-08-21 13:40:00,151.63,151.88,151.59,151.75,35533.0,151.63,151.88,151.59,151.75,35533.0
2018-08-21 13:50:00,151.74,151.74,151.03,151.13,4258.0,151.74,151.74,151.03,151.13,4258.0
2018-08-21 14:00:00,150.97,151.1,150.64,150.69,15229.0,150.97,151.1,150.64,150.69,15229.0
2018-08-21 14:10:00,150.7,151.17,150.6,151.11,38686.0,150.7,151.17,150.6,151.11,38686.0
2018-08-21 14:20:00,151.15,151.15,150.83,151.05,2392.0,151.15,151.15,150.83,151.05,2392.0
2018-08-21 14:30:00,150.9,150.9,149.94,150.11,23997.0,150.9,150.9,149.94,150.11,23997.0
2018-08-21 14:40:00,149.95,150.19,149.9,150.0,9819.0,149.95,150.19,149.9,150.0,9819.0
2018-08-21 14:50:00,149.9,150.47,149.83,150.07,7178.0,149.9,150.47,149.83,150.07,7178.0
2018-08-21 15:00:00,150.06,150.46,149.88,149.9,7897.0,150.06,150.46,149.88,149.9,7897.0
2018-08-21 15:10:00,149.98,150.01,149.46,149.63,9864.0,149.98,150.01,149.46,149.63,9864.0
2018-08-21 15:20:00,149.55,149.93,149.44,149.5,11969.0,149.55,149.93,149.44,149.5,11969.0
2018-08-21 15:30:00,149.49,150.09,149.4,150.03,14560.0,149.49,150.09,149.4,150.03,14560.0
2018-08-21 15:40:00,150.11,150.41,150.11,150.34,8111.0,150.11,150.41,150.11,150.34,8111.0
2018-08-21 15:50:00,150.35,150.46,150.13,150.33,53626.0,150.35,150.46,150.13,150.33,53626.0
2018-08-22 09:30:00,151.82,156.14,151.82,155.86,59579.0,151.82,156.14,151.82,155.86,59579.0
2018-08-22 09:40:00,155.89,155.98,154.32,154.7,33775.0,155.89,155.98,154.32,154.7,33775.0
2018-08-22 09:50:00,154.7,154.89,152.92,154.56,47440.0,154.7,154.89,152.92,154.56,47440.0
2018-08-22 10:00:00,154.25,155.0,154.06,154.79,11042.0,154.25,155.0,154.06,154.79,11042.0
2018-08-22 10:10:00,154.68,155.93,154.47,155.43,44654.0,154.68,155.93,154.47,155.43,44654.0
2018-08-22 10:20:00,155.33,156.01,155.26,155.42,17575.0,155.33,156.01,155.26,155.42,17575.0
2018-08-22 10:30:00,155.42,155.85,155.25,155.8,8521.0,155.42,155.85,155.25,155.8,8521.0
2018-08-22 10:40:00,155.75,155.96,155.25,155.45,14961.0,155.75,155.96,155.25,155.45,14961.0
2018-08-22 10:50:00,155.53,157.39,155.49,156.59,69600.0,155.53,157.39,155.49,156.59,69600.0
2018-08-22 11:00:00,156.4,156.8,155.78,156.16,16520.0,156.4,156.8,155.78,156.16,16520.0
2018-08-22 11:10:00,156.09,156.14,155.22,155.78,16021.0,156.09,156.14,155.22,155.78,16021.0
2018-08-22 11:20:00,155.77,155.77,155.24,155.5,12858.0,155.77,155.77,155.24,155.5,12858.0
2018-08-22 11:30:00,155.57,155.77,155.19,155.41,9235.0,155.57,155.77,155.19,155.41,9235.0
2018-08-22 11:40:00,155.4,155.4,154.57,154.58,21460.0,155.4,155.4,154.57,154.58,21460.0
2018-08-22 11:50:00,154.67,155.36,154.56,155.36,7243.0,154.67,155.36,154.56,155.36,7243.0
2018-08-22 12:00:00,155.5,156.0,155.27,155.61,13093.0,155.5,156.0,155.27,155.61,13093.0
2018-08-22 12:10:00,155.8,156.8,155.51,156.78,29880.0,155.8,156.8,155.51,156.78,29880.0
2018-08-22 12:20:00,156.75,156.81,156.59,156.61,9576.0,156.75,156.81,156.59,156.61,9576.0
2018-08-22 12:30:00,156.72,156.8,156.31,156.38,12017.0,156.72,156.8,156.31,156.38,12017.0
2018-08-22 12:40:00,156.25,156.25,155.95,156.2,3300.0,156.25,156.25,155.95,156.2,3300.0
2018-08-22 12:50:00,156.2,156.39,156.05,156.18,9160.0,156.2,156.39,156.05,156.18,9160.0
2018-08-22 13:00:00,156.18,156.39,156.02,156.21,8034.0,156.18,156.39,156.02,156.21,8034.0
2018-08-22 13:10:00,156.28,156.28,155.95,156.04,7586.0,156.28,156.28,155.95,156.04,7586.0
2018-08-22 13:20:00,155.92,156.66,155.8,156.45,10964.0,155.92,156.66,155.8,156.45,10964.0
2018-08-22 13:30:00,156.51,156.66,156.38,156.44,6822.0,156.51,156.66,156.38,156.44,6822.0
2018-08-22 13:40:00,156.41,156.41,156.05,156.18,7435.0,156.41,156.41,156.05,156.18,7435.0
2018-08-22 13:50:00,156.24,156.65,156.13,156.65,8200.0,156.24,156.65,156.13,156.65,8200.0
2018-08-22 14:00:00,156.66,156.88,156.59,156.59,11392.0,156.66,156.88,156.59,156.59,11392.0
2018-08-22 14:10:00,156.55,156.56,155.86,155.99,13483.0,156.55,156.56,155.86,155.99,13483.0
2018-08-22 14:20:00,155.95,156.2,155.67,156.2,12778.0,155.95,156.2,155.67,156.2,12778.0
2018-08-22 14:30:00,156.16,156.56,155.92,155.92,15167.0,156.16,156.56,155.92,155.92,15167.0
2018-08-22 14:40:00,156.0,156.06,155.4,155.45,13342.0,156.0,156.06,155.4,155.45,13342.0
2018-08-22 14:50:00,155.41,155.64,154.88,155.5,12955.0,155.41,155.64,154.88,155.5,12955.0
2018-08-22 15:00:00,155.41,155.75,155.35,155.71,12195.0,155.41,155.75,155.35,155.71,12195.0
2018-08-22 15:10:00,155.68,155.72,155.39,155.51,13941.0,155.68,155.72,155.39,155.51,13941.0
2018-08-22 15:20:00,155.45,155.66,155.26,155.26,28461.0,155.45,155.66,155.26,155.26,28461.0
2018-08-22 15:30:00,155.25,155.3,154.83,154.84,21295.0,155.25,155.3,154.83,154.84,21295.0
2018-08-22 15:40:00,154.77,154.81,154.3,154.47,32459.0,154.77,154.81,154.3,154.47,32459.0
2018-08-22 15:50:00,154.38,155.24,154.18,154.83,72803.0,154.38,155.24,154.18,154.83,72803.0
2018-08-23 09:30:00,157.44,158.99,155.31,157.49,51098.0,157.44,158.99,155.31,157.49,51098.0
2018-08-23 09:40:00,157.58,157.98,155.25,155.91,36339.0,157.58,157.98,155.25,155.91,36339.0
2018-08-23 09:50:00,155.97,156.35,155.4,155.89,18696.0,155.97,156.35,155.4,155.89,18696.0
2018-08-23 10:00:00,155.91,157.31,155.56,156.66,17975.0,155.91,157.31,155.56,156.66,17975.0
2018-08-23 10:10:00,156.18,156.86,155.32,156.77,28485.0,156.18,156.86,155.32,156.77,28485.0
2018-08-23 10:20:00,156.63,156.97,155.97,156.64,27259.0,156.63,156.97,155.97,156.64,27259.0
2018-08-23 10:30:00,156.48,157.4,156.22,157.1,12828.0,156.48,157.4,156.22,157.1,12828.0
2018-08-23 10:40:00,157.14,157.99,156.95,157.39,8787.0,157.14,157.99,156.95,157.39,8787.0
2018-08-23 10:50:00,157.55,157.74,157.05,157.52,19469.0,157.55,157.74,157.05,157.52,19469.0
2018-08-23 11:00:00,157.32,157.98,157.32,157.87,19190.0,157.32,157.98,157.32,157.87,19190.0
2018-08-23 11:10:00,157.8,158.02,157.18,157.68,19950.0,157.8,158.02,157.18,157.68,19950.0
2018-08-23 11:20:00,157.68,158.05,157.51,158.0,22580.0,157.68,158.05,157.51,158.0,22580.0
2018-08-23 11:30:00,158.0,158.49,157.27,157.27,12707.0,158.0,158.49,157.27,157.27,12707.0
2018-08-23 11:40:00,157.34,157.59,157.02,157.48,11895.0,157.34,157.59,157.02,157.48,11895.0
2018-08-23 11:50:00,157.66,158.3,157.48,157.87,7100.0,157.66,158.3,157.48,157.87,7100.0
2018-08-23 12:00:00,157.93,158.27,157.62,158.0,11479.0,157.93,158.27,157.62,158.0,11479.0
2018-08-23 12:10:00,158.05,158.66,158.03,158.45,5500.0,158.05,158.66,158.03,158.45,5500.0
2018-08-23 12:20:00,158.45,159.0,158.44,158.92,22619.0,158.45,159.0,158.44,158.92,22619.0
2018-08-23 12:30:00,158.99,158.99,158.55,158.82,10063.0,158.99,158.99,158.55,158.82,10063.0
2018-08-23 12:40:00,158.73,158.91,158.46,158.63,20136.0,158.73,158.91,158.46,158.63,20136.0
2018-08-23 12:50:00,158.46,158.46,158.04,158.05,5400.0,158.46,158.46,158.04,158.05,5400.0
2018-08-23 13:00:00,158.09,158.26,158.04,158.21,4230.0,158.09,158.26,158.04,158.21,4230.0
2018-08-23 13:10:00,158.06,158.17,157.88,158.07,8725.0,158.06,158.17,157.88,158.07,8725.0
2018-08-23 13:20:00,158.16,158.2,157.93,158.19,6682.0,158.16,158.2,157.93,158.19,6682.0
2018-08-23 13:30:00,158.2,158.28,157.99,158.13,11349.0,158.2,158.28,157.99,158.13,11349.0
2018-08-23 13:40:00,158.17,158.24,157.99,158.22,2850.0,158.17,158.24,157.99,158.22,2850.0
2018-08-23 13:50:00,158.09,158.9,158.09,158.79,5680.0,158.09,158.9,158.09,158.79,5680.0
2018-08-23 14:00:00,158.8,158.81,158.49,158.68,3270.0,158.8,158.81,158.49,158.68,3270.0
2018-08-23 14:10:00,158.68,158.87,158.59,158.68,4606.0,158.68,158.87,158.59,158.68,4606.0
2018-08-23 14:20:00,158.68,158.76,158.32,158.32,22710.0,158.68,158.76,158.32,158.32,22710.0
2018-08-23 14:30:00,158.32,158.41,157.53,157.6,9317.0,158.32,158.41,157.53,157.6,9317.0
2018-08-23 14:40:00,157.52,157.97,157.41,157.63,24629.0,157.52,157.97,157.41,157.63,24629.0
2018-08-23 14:50:00,157.49,157.72,157.45,157.62,4700.0,157.49,157.72,157.45,157.62,4700.0
2018-08-23 15:00:00,157.71,158.11,157.68,157.74,10682.0,157.71,158.11,157.68,157.74,10682.0
2018-08-23 15:10:00,157.65,158.17,157.44,158.17,12884.0,157.65,158.17,157.44,158.17,12884.0
2018-08-23 15:20:00,158.05,158.63,157.98,158.63,6360.0,158.05,158.63,157.98,158.63,6360.0
2018-08-23 15:30:00,158.65,158.65,158.18,158.26,7399.0,158.65,158.65,158.18,158.26,7399.0
2018-08-23 15:40:00,158.23,158.48,157.95,158.48,24409.0,158.23,158.48,157.95,158.48,24409.0
2018-08-23 15:50:00,158.39,158.4,157.83,158.27,100534.0,158.39,158.4,157.83,158.27,100534.0
2018-08-24 09:30:00,158.18,159.74,157.71,159.74,13500.0,158.18,159.74,157.71,159.74,13500.0
2018-08-24 09:40:00,159.86,161.39,159.74,160.0,29002.0,159.86,161.39,159.74,160.0,29002.0
2018-08-24 09:50:00,159.9,159.93,157.79,157.89,42661.0,159.9,159.93,157.79,157.89,42661.0
2018-08-24 10:00:00,158.08,158.41,157.17,157.93,13914.0,158.08,158.41,157.17,157.93,13914.0
2018-08-24 10:10:00,157.74,158.04,156.64,157.15,24491.0,157.74,158.04,156.64,157.15,24491.0
2018-08-24 10:20:00,157.1,157.84,156.93,157.34,48990.0,157.1,157.84,156.93,157.34,48990.0
2018-08-24 10:30:00,157.34,157.7,156.54,156.57,21345.0,157.34,157.7,156.54,156.57,21345.0
2018-08-24 10:40:00,156.57,156.57,155.06,155.34,17669.0,156.57,156.57,155.06,155.34,17669.0
2018-08-24 10:50:00,155.22,155.46,154.76,155.1,22288.0,155.22,155.46,154.76,155.1,22288.0
2018-08-24 11:00:00,155.35,157.17,155.1,156.47,27496.0,155.35,157.17,155.1,156.47,27496.0
2018-08-24 11:10:00,156.25,156.87,155.7,156.47,18470.0,156.25,156.87,155.7,156.47,18470.0
2018-08-24 11:20:00,156.28,157.14,156.09,156.99,15836.0,156.28,157.14,156.09,156.99,15836.0
2018-08-24 11:30:00,156.9,157.5,156.89,157.3,8891.0,156.9,157.5,156.89,157.3,8891.0
2018-08-24 11:40:00,157.2,157.2,156.26,156.42,10059.0,157.2,157.2,156.26,156.42,10059.0
2018-08-24 11:50:00,156.28,156.28,155.51,155.81,9683.0,156.28,156.28,155.51,155.81,9683.0
2018-08-24 12:00:00,155.86,156.1,154.93,155.11,15016.0,155.86,156.1,154.93,155.11,15016.0
2018-08-24 12:10:00,155.11,155.22,154.54,155.03,19467.0,155.11,155.22,154.54,155.03,19467.0
2018-08-24 12:20:00,155.03,155.65,155.02,155.5,13785.0,155.03,155.65,155.02,155.5,13785.0
2018-08-24 12:30:00,155.56,155.76,155.1,155.67,8180.0,155.56,155.76,155.1,155.67,8180.0
2018-08-24 12:40:00,155.68,156.61,155.68,156.37,9250.0,155.68,156.61,155.68,156.37,9250.0
2018-08-24 12:50:00,156.46,156.6,156.18,156.25,7125.0,156.46,156.6,156.18,156.25,7125.0
2018-08-24 13:00:00,156.12,156.18,155.66,155.66,2005.0,156.12,156.18,155.66,155.66,2005.0
2018-08-24 13:10:00,155.5,155.5,154.98,155.03,2580.0,155.5,155.5,154.98,155.03,2580.0
2018-08-24 13:20:00,155.04,155.47,155.04,155.21,10891.0,155.04,155.47,155.04,155.21,10891.0
2018-08-24 13:30:00,155.01,155.34,154.91,155.31,9431.0,155.01,155.34,154.91,155.31,9431.0
2018-08-24 13:40:00,155.29,155.29,154.84,155.25,7054.0,155.29,155.29,154.84,155.25,7054.0
2018-08-24 13:50:00,155.33,155.33,154.93,155.29,14813.0,155.33,155.33,154.93,155.29,14813.0
2018-08-24 14:00:00,155.34,156.09,155.28,155.95,11167.0,155.34,156.09,155.28,155.95,11167.0
2018-08-24 14:10:00,155.91,156.32,155.76,156.18,10763.0,155.91,156.32,155.76,156.18,10763.0
2018-08-24 14:20:00,156.14,156.27,155.9,156.09,11687.0,156.14,156.27,155.9,156.09,11687.0
2018-08-24 14:30:00,156.09,156.17,155.87,155.92,6630.0,156.09,156.17,155.87,155.92,6630.0
2018-08-24 14:40:00,155.85,155.99,155.61,155.88,7428.0,155.85,155.99,155.61,155.88,7428.0
2018-08-24 14:50:00,155.82,156.06,155.68,155.86,6451.0,155.82,156.06,155.68,155.86,6451.0
2018-08-24 15:00:00,155.85,156.12,155.85,155.99,6335.0,155.85,156.12,155.85,155.99,6335.0
2018-08-24 15:10:00,155.99,155.99,155.78,155.9,8081.0,155.99,155.99,155.78,155.9,8081.0
2018-08-24 15:20:00,155.81,155.97,155.34,155.34,15639.0,155.81,155.97,155.34,155.34,15639.0
2018-08-24 15:30:00,155.36,155.85,155.21,155.85,21174.0,155.36,155.85,155.21,155.85,21174.0
2018-08-24 15:40:00,155.86,156.69,155.86,156.69,30433.0,155.86,156.69,155.86,156.69,30433.0
2018-08-24 15:50:00,156.6,157.18,155.98,156.47,78189.0,156.6,157.18,155.98,156.47,78189.0
2018-08-27 09:30:00,156.96,158.3,156.34,156.42,9478.0,156.96,158.3,156.34,156.42,9478.0
2018-08-27 09:40:00,156.55,157.16,155.67,155.67,13857.0,156.55,157.16,155.67,155.67,13857.0
2018-08-27 09:50:00,155.71,155.72,155.04,155.71,12344.0,155.71,155.72,155.04,155.71,12344.0
2018-08-27 10:00:00,155.89,156.27,154.79,155.04,19543.0,155.89,156.27,154.79,155.04,19543.0
2018-08-27 10:10:00,155.0,155.12,154.29,154.71,13375.0,155.0,155.12,154.29,154.71,13375.0
2018-08-27 10:20:00,154.36,154.37,153.85,153.89,8754.0,154.36,154.37,153.85,153.89,8754.0
2018-08-27 10:30:00,153.72,153.92,153.24,153.41,7576.0,153.72,153.92,153.24,153.41,7576.0
2018-08-27 10:40:00,153.32,153.32,152.26,152.65,11737.0,153.32,153.32,152.26,152.65,11737.0
2018-08-27 10:50:00,152.7,153.82,152.69,153.69,5553.0,152.7,153.82,152.69,153.69,5553.0
2018-08-27 11:00:00,153.84,154.09,153.49,153.5,4764.0,153.84,154.09,153.49,153.5,4764.0
2018-08-27 11:10:00,153.47,153.59,153.23,153.23,5291.0,153.47,153.59,153.23,153.23,5291.0
2018-08-27 11:20:00,153.31,153.4,153.06,153.19,5550.0,153.31,153.4,153.06,153.19,5550.0
2018-08-27 11:30:00,153.07,153.83,153.07,153.78,5836.0,153.07,153.83,153.07,153.78,5836.0
2018-08-27 11:40:00,153.8,154.89,153.8,154.89,5700.0,153.8,154.89,153.8,154.89,5700.0
2018-08-27 11:50:00,154.84,155.37,154.59,154.59,9491.0,154.84,155.37,154.59,154.59,9491.0
2018-08-27 12:00:00,154.86,154.86,154.17,154.64,5543.0,154.86,154.86,154.17,154.64,5543.0
2018-08-27 12:10:00,154.5,154.5,154.02,154.37,6950.0,154.5,154.5,154.02,154.37,6950.0
2018-08-27 12:20:00,154.31,154.31,153.71,154.0,3435.0,154.31,154.31,153.71,154.0,3435.0
2018-08-27 12:30:00,154.24,154.7,153.99,154.7,6725.0,154.24,154.7,153.99,154.7,6725.0
2018-08-27 12:40:00,154.67,154.86,154.49,154.71,4501.0,154.67,154.86,154.49,154.71,4501.0
2018-08-27 12:50:00,154.7,155.02,154.7,155.0,2631.0,154.7,155.02,154.7,155.0,2631.0
2018-08-27 13:00:00,155.09,155.32,154.56,154.99,14601.0,155.09,155.32,154.56,154.99,14601.0
2018-08-27 13:10:00,155.26,155.34,155.06,155.22,4000.0,155.26,155.34,155.06,155.22,4000.0
2018-08-27 13:20:00,155.31,155.38,154.91,154.95,12360.0,155.31,155.38,154.91,154.95,12360.0
2018-08-27 13:30:00,154.96,155.23,154.85,155.18,4964.0,154.96,155.23,154.85,155.18,4964.0
2018-08-27 13:40:00,155.08,155.08,154.68,154.68,4035.0,155.08,155.08,154.68,154.68,4035.0
2018-08-27 13:50:00,154.59,154.89,154.3,154.89,2858.0,154.59,154.89,154.3,154.89,2858.0
2018-08-27 14:00:00,154.98,155.09,154.71,155.09,4800.0,154.98,155.09,154.71,155.09,4800.0
2018-08-27 14:10:00,155.06,155.06,154.35,154.35,8171.0,155.06,155.06,154.35,154.35,8171.0
2018-08-27 14:20:00,154.31,154.51,154.19,154.19,5049.0,154.31,154.51,154.19,154.19,5049.0
2018-08-27 14:30:00,154.27,154.34,153.96,154.01,9566.0,154.27,154.34,153.96,154.01,9566.0
2018-08-27 14:40:00,153.97,154.01,153.33,153.62,8411.0,153.97,154.01,153.33,153.62,8411.0
2018-08-27 14:50:00,153.59,154.2,153.59,154.2,3400.0,153.59,154.2,153.59,154.2,3400.0
2018-08-27 15:00:00,154.16,154.34,154.06,154.18,3000.0,154.16,154.34,154.06,154.18,3000.0
2018-08-27 15:10:00,154.27,154.27,153.75,153.77,3200.0,154.27,154.27,153.75,153.77,3200.0
2018-08-27 15:20:00,153.75,154.25,153.72,154.15,5921.0,153.75,154.25,153.72,154.15,5921.0
2018-08-27 15:30:00,154.39,154.39,153.96,154.05,7132.0,154.39,154.39,153.96,154.05,7132.0
2018-08-27 15:40:00,154.01,154.08,153.58,153.65,13732.0,154.01,154.08,153.58,153.65,13732.0
2018-08-27 15:50:00,153.65,153.78,153.41,153.58,39259.0,153.65,153.78,153.41,153.58,39259.0
2018-08-28 09:30:00,155.55,158.93,154.8,158.21,75350.0,155.55,158.93,154.8,158.21,75350.0
2018-08-28 09:40:00,158.24,158.41,155.84,156.4,24737.0,158.24,158.41,155.84,156.4,24737.0
2018-08-28 09:50:00,156.28,157.32,155.86,156.78,24385.0,156.28,157.32,155.86,156.78,24385.0
2018-08-28 10:00:00,156.78,158.0,156.77,157.92,19372.0,156.78,158.0,156.77,157.92,19372.0
2018-08-28 10:10:00,158.04,158.5,157.95,158.18,20870.0,158.04,158.5,157.95,158.18,20870.0
2018-08-28 10:20:00,158.29,158.5,157.35,157.45,22989.0,158.29,158.5,157.35,157.45,22989.0
2018-08-28 10:30:00,157.55,158.04,157.27,157.67,11520.0,157.55,158.04,157.27,157.67,11520.0
2018-08-28 10:40:00,157.49,157.8,157.11,157.11,13144.0,157.49,157.8,157.11,157.11,13144.0
2018-08-28 10:50:00,157.22,158.17,157.22,157.78,8499.0,157.22,158.17,157.22,157.78,8499.0
2018-08-28 11:00:00,157.74,157.74,156.64,156.96,10279.0,157.74,157.74,156.64,156.96,10279.0
2018-08-28 11:10:00,157.1,157.75,157.1,157.56,10110.0,157.1,157.75,157.1,157.56,10110.0
2018-08-28 11:20:00,157.68,158.15,157.68,158.0,8141.0,157.68,158.15,157.68,158.0,8141.0
2018-08-28 11:30:00,158.1,158.1,157.57,157.75,5418.0,158.1,158.1,157.57,157.75,5418.0
2018-08-28 11:40:00,157.67,158.47,157.6,158.35,10333.0,157.67,158.47,157.6,158.35,10333.0
2018-08-28 11:50:00,158.23,158.3,157.77,157.86,15295.0,158.23,158.3,157.77,157.86,15295.0
2018-08-28 12:00:00,157.43,157.94,157.26,157.94,9450.0,157.43,157.94,157.26,157.94,9450.0
2018-08-28 12:10:00,158.01,158.6,157.99,158.57,19583.0,158.01,158.6,157.99,158.57,19583.0
2018-08-28 12:20:00,158.58,158.72,158.42,158.66,5255.0,158.58,158.72,158.42,158.66,5255.0
2018-08-28 12:30:00,158.69,158.9,158.5,158.63,11746.0,158.69,158.9,158.5,158.63,11746.0
2018-08-28 12:40:00,158.73,159.35,158.55,159.35,9305.0,158.73,159.35,158.55,159.35,9305.0
2018-08-28 12:50:00,159.39,159.39,158.8,158.93,13205.0,159.39,159.39,158.8,158.93,13205.0
2018-08-28 13:00:00,159.03,159.37,158.27,158.48,16298.0,159.03,159.37,158.27,158.48,16298.0
2018-08-28 13:10:00,158.49,159.5,158.17,159.35,26332.0,158.49,159.5,158.17,159.35,26332.0
2018-08-28 13:20:00,159.35,159.5,159.12,159.5,16119.0,159.35,159.5,159.12,159.5,16119.0
2018-08-28 13:30:00,159.35,159.52,159.28,159.42,16660.0,159.35,159.52,159.28,159.42,16660.0
2018-08-28 13:40:00,159.42,159.6,159.33,159.46,9345.0,159.42,159.6,159.33,159.46,9345.0
2018-08-28 13:50:00,159.35,159.71,159.35,159.59,14537.0,159.35,159.71,159.35,159.59,14537.0
2018-08-28 14:00:00,159.6,160.09,159.56,159.83,23452.0,159.6,160.09,159.56,159.83,23452.0
2018-08-28 14:10:00,159.85,160.14,159.73,160.0,14744.0,159.85,160.14,159.73,160.0,14744.0
2018-08-28 14:20:00,160.09,160.52,160.01,160.52,21416.0,160.09,160.52,160.01,160.52,21416.0
2018-08-28 14:30:00,160.46,161.07,160.39,160.44,31149.0,160.46,161.07,160.39,160.44,31149.0
2018-08-28 14:40:00,160.47,160.85,160.34,160.58,9871.0,160.47,160.85,160.34,160.58,9871.0
2018-08-28 14:50:00,160.42,160.76,160.24,160.44,10313.0,160.42,160.76,160.24,160.44,10313.0
2018-08-28 15:00:00,160.43,160.84,160.36,160.71,16305.0,160.43,160.84,160.36,160.71,16305.0
2018-08-28 15:10:00,160.65,161.01,160.53,160.78,23262.0,160.65,161.01,160.53,160.78,23262.0
2018-08-28 15:20:00,160.8,160.8,160.53,160.65,10602.0,160.8,160.8,160.53,160.65,10602.0
2018-08-28 15:30:00,160.69,160.73,160.26,160.28,20002.0,160.69,160.73,160.26,160.28,20002.0
2018-08-28 15:40:00,160.28,160.35,159.63,160.11,22530.0,160.28,160.35,159.63,160.11,22530.0
2018-08-28 15:50:00,160.12,160.18,158.92,159.25,81628.0,160.12,160.18,158.92,159.25,81628.0
2018-08-29 09:30:00,159.85,159.85,157.23,157.94,26279.0,159.85,159.85,157.23,157.94,26279.0
2018-08-29 09:40:00,157.66,158.16,156.09,156.97,19114.0,157.66,158.16,156.09,156.97,19114.0
2018-08-29 09:50:00,157.22,157.44,156.28,156.3,8741.0,157.22,157.44,156.28,156.3,8741.0
2018-08-29 10:00:00,156.48,156.48,155.55,155.89,12714.0,156.48,156.48,155.55,155.89,12714.0
2018-08-29 10:10:00,155.84,156.88,155.84,156.84,21937.0,155.84,156.88,155.84,156.84,21937.0
2018-08-29 10:20:00,156.8,156.81,155.92,156.35,8908.0,156.8,156.81,155.92,156.35,8908.0
2018-08-29 10:30:00,156.38,156.65,156.16,156.47,9576.0,156.38,156.65,156.16,156.47,9576.0
2018-08-29 10:40:00,156.43,157.0,156.42,157.0,13447.0,156.43,157.0,156.42,157.0,13447.0
2018-08-29 10:50:00,156.84,156.99,156.72,156.99,5528.0,156.84,156.99,156.72,156.99,5528.0
2018-08-29 11:00:00,157.02,157.14,156.79,157.09,5719.0,157.02,157.14,156.79,157.09,5719.0
2018-08-29 11:10:00,157.1,157.48,156.89,157.38,9348.0,157.1,157.48,156.89,157.38,9348.0
2018-08-29 11:20:00,157.42,157.59,157.1,157.45,3869.0,157.42,157.59,157.1,157.45,3869.0
2018-08-29 11:30:00,157.62,157.77,157.0,157.07,6200.0,157.62,157.77,157.0,157.07,6200.0
2018-08-29 11:40:00,157.19,157.31,156.99,157.04,5800.0,157.19,157.31,156.99,157.04,5800.0
2018-08-29 11:50:00,157.09,157.42,157.05,157.25,5745.0,157.09,157.42,157.05,157.25,5745.0
2018-08-29 12:00:00,157.31,157.68,157.03,157.68,7730.0,157.31,157.68,157.03,157.68,7730.0
2018-08-29 12:10:00,157.61,158.59,157.6,158.59,13943.0,157.61,158.59,157.6,158.59,13943.0
2018-08-29 12:20:00,158.47,158.5,157.93,158.08,5894.0,158.47,158.5,157.93,158.08,5894.0
2018-08-29 12:30:00,158.12,158.58,158.11,158.45,8400.0,158.12,158.58,158.11,158.45,8400.0
2018-08-29 12:40:00,158.47,158.48,158.07,158.43,4650.0,158.47,158.48,158.07,158.43,4650.0
2018-08-29 12:50:00,158.36,158.48,157.52,157.52,10884.0,158.36,158.48,157.52,157.52,10884.0
2018-08-29 13:00:00,157.63,157.75,157.23,157.29,4495.0,157.63,157.75,157.23,157.29,4495.0
2018-08-29 13:10:00,157.23,157.81,157.2,157.78,3924.0,157.23,157.81,157.2,157.78,3924.0
2018-08-29 13:20:00,157.78,157.97,157.61,157.7,2330.0,157.78,157.97,157.61,157.7,2330.0
2018-08-29 13:30:00,157.59,157.92,157.54,157.92,2217.0,157.59,157.92,157.54,157.92,2217.0
2018-08-29 13:40:00,157.79,158.64,157.79,158.45,7209.0,157.79,158.64,157.79,158.45,7209.0
2018-08-29 13:50:00,158.49,158.99,158.41,158.41,12461.0,158.49,158.99,158.41,158.41,12461.0
2018-08-29 14:00:00,158.55,158.56,157.9,157.9,7445.0,158.55,158.56,157.9,157.9,7445.0
2018-08-29 14:10:00,158.02,158.73,158.02,158.53,6260.0,158.02,158.73,158.02,158.53,6260.0
2018-08-29 14:20:00,158.68,158.7,158.42,158.43,4785.0,158.68,158.7,158.42,158.43,4785.0
2018-08-29 14:30:00,158.35,158.85,158.34,158.83,5500.0,158.35,158.85,158.34,158.83,5500.0
2018-08-29 14:40:00,158.65,158.74,158.24,158.35,3060.0,158.65,158.74,158.24,158.35,3060.0
2018-08-29 14:50:00,158.49,158.68,158.22,158.56,4040.0,158.49,158.68,158.22,158.56,4040.0
2018-08-29 15:00:00,158.69,158.86,158.51,158.71,10687.0,158.69,158.86,158.51,158.71,10687.0
2018-08-29 15:10:00,158.67,158.91,158.61,158.79,9552.0,158.67,158.91,158.61,158.79,9552.0
2018-08-29 15:20:00,158.65,158.65,158.26,158.49,8926.0,158.65,158.65,158.26,158.49,8926.0
2018-08-29 15:30:00,158.5,159.24,158.41,159.22,15281.0,158.5,159.24,158.41,159.22,15281.0
2018-08-29 15:40:00,159.33,159.54,159.14,159.33,21528.0,159.33,159.54,159.14,159.33,21528.0
2018-08-29 15:50:00,159.26,159.53,158.99,159.01,60850.0,159.26,159.53,158.99,159.01,60850.0
2018-08-30 09:30:00,157.91,158.61,156.48,156.48,15305.0,157.91,158.61,156.48,156.48,15305.0
2018-08-30 09:40:00,156.71,157.27,156.15,156.57,9575.0,156.71,157.27,156.15,156.57,9575.0
2018-08-30 09:50:00,156.15,156.98,155.63,155.8,22914.0,156.15,156.98,155.63,155.8,22914.0
2018-08-30 10:00:00,155.77,156.52,155.4,156.02,15881.0,155.77,156.52,155.4,156.02,15881.0
2018-08-30 10:10:00,156.11,156.11,155.21,155.77,15612.0,156.11,156.11,155.21,155.77,15612.0
2018-08-30 10:20:00,155.88,157.35,155.83,156.87,19946.0,155.88,157.35,155.83,156.87,19946.0
2018-08-30 10:30:00,156.72,157.54,156.49,157.44,18306.0,156.72,157.54,156.49,157.44,18306.0
2018-08-30 10:40:00,157.34,158.35,157.12,158.15,6529.0,157.34,158.35,157.12,158.15,6529.0
2018-08-30 10:50:00,158.16,158.35,157.76,158.07,6593.0,158.16,158.35,157.76,158.07,6593.0
2018-08-30 11:00:00,158.21,158.91,158.21,158.32,14163.0,158.21,158.91,158.21,158.32,14163.0
2018-08-30 11:10:00,158.21,158.75,157.88,158.0,12432.0,158.21,158.75,157.88,158.0,12432.0
2018-08-30 11:20:00,157.86,158.18,157.43,157.45,7985.0,157.86,158.18,157.43,157.45,7985.0
2018-08-30 11:30:00,157.24,157.36,157.01,157.12,3235.0,157.24,157.36,157.01,157.12,3235.0
2018-08-30 11:40:00,157.0,157.0,156.6,156.6,5575.0,157.0,157.0,156.6,156.6,5575.0
2018-08-30 11:50:00,156.73,156.87,156.33,156.33,13300.0,156.73,156.87,156.33,156.33,13300.0
2018-08-30 12:00:00,156.32,156.33,155.93,156.05,12905.0,156.32,156.33,155.93,156.05,12905.0
2018-08-30 12:10:00,156.07,156.28,155.79,155.83,18974.0,156.07,156.28,155.79,155.83,18974.0
2018-08-30 12:20:00,155.87,156.77,155.75,156.55,6993.0,155.87,156.77,155.75,156.55,6993.0
2018-08-30 12:30:00,156.57,156.61,156.03,156.09,4009.0,156.57,156.61,156.03,156.09,4009.0
2018-08-30 12:40:00,156.23,157.0,156.2,157.0,6638.0,156.23,157.0,156.2,157.0,6638.0
2018-08-30 12:50:00,156.9,158.77,156.9,158.05,38526.0,156.9,158.77,156.9,158.05,38526.0
2018-08-30 13:00:00,158.0,158.01,157.53,157.91,3300.0,158.0,158.01,157.53,157.91,3300.0
2018-08-30 13:10:00,157.97,158.05,157.59,157.65,8232.0,157.97,158.05,157.59,157.65,8232.0
2018-08-30 13:20:00,157.77,157.78,157.44,157.64,2600.0,157.77,157.78,157.44,157.64,2600.0
2018-08-30 13:30:00,157.71,158.4,157.67,158.11,10340.0,157.71,158.4,157.67,158.11,10340.0
2018-08-30 13:40:00,158.19,158.61,157.97,158.05,5400.0,158.19,158.61,157.97,158.05,5400.0
2018-08-30 13:50:00,158.05,158.36,157.79,158.29,10745.0,158.05,158.36,157.79,158.29,10745.0
2018-08-30 14:00:00,158.4,158.4,158.05,158.07,8070.0,158.4,158.4,158.05,158.07,8070.0
2018-08-30 14:10:00,158.0,158.64,157.79,158.37,23759.0,158.0,158.64,157.79,158.37,23759.0
2018-08-30 14:20:00,158.52,159.16,157.65,157.85,36901.0,158.52,159.16,157.65,157.85,36901.0
2018-08-30 14:30:00,157.74,157.91,157.4,157.54,15350.0,157.74,157.91,157.4,157.54,15350.0
2018-08-30 14:40:00,157.59,157.86,157.45,157.72,11180.0,157.59,157.86,157.45,157.72,11180.0
2018-08-30 14:50:00,157.67,157.81,157.0,157.3,25900.0,157.67,157.81,157.0,157.3,25900.0
2018-08-30 15:00:00,157.31,157.31,156.73,156.95,10005.0,157.31,157.31,156.73,156.95,10005.0
2018-08-30 15:10:00,157.0,157.09,156.73,156.73,8713.0,157.0,157.09,156.73,156.73,8713.0
2018-08-30 15:20:00,156.77,156.98,156.69,156.89,5004.0,156.77,156.98,156.69,156.89,5004.0
2018-08-30 15:30:00,156.88,157.05,156.34,156.64,12814.0,156.88,157.05,156.34,156.64,12814.0
2018-08-30 15:40:00,156.75,157.17,156.74,157.12,10316.0,156.75,157.17,156.74,157.12,10316.0
2018-08-30 15:50:00,157.07,157.38,156.91,157.18,24364.0,157.07,157.38,156.91,157.18,24364.0
2018-08-31 09:30:00,157.56,159.36,156.52,158.51,36143.0,157.56,159.36,156.52,158.51,36143.0
2018-08-31 09:40:00,158.24,158.62,157.9,157.9,19928.0,158.24,158.62,157.9,157.9,19928.0
2018-08-31 09:50:00,157.92,158.03,157.28,157.7,8770.0,157.92,158.03,157.28,157.7,8770.0
2018-08-31 10:00:00,157.63,158.32,157.59,158.01,21400.0,157.63,158.32,157.59,158.01,21400.0
2018-08-31 10:10:00,157.91,158.01,157.54,157.85,6757.0,157.91,158.01,157.54,157.85,6757.0
2018-08-31 10:20:00,157.84,157.93,157.07,157.18,14878.0,157.84,157.93,157.07,157.18,14878.0
2018-08-31 10:30:00,157.18,157.34,156.7,157.19,13661.0,157.18,157.34,156.7,157.19,13661.0
2018-08-31 10:40:00,157.21,157.7,157.21,157.42,14122.0,157.21,157.7,157.21,157.42,14122.0
2018-08-31 10:50:00,157.4,157.88,157.14,157.78,10943.0,157.4,157.88,157.14,157.78,10943.0
2018-08-31 11:00:00,157.72,158.66,157.72,158.24,24820.0,157.72,158.66,157.72,158.24,24820.0
2018-08-31 11:10:00,158.18,158.67,157.82,158.67,12264.0,158.18,158.67,157.82,158.67,12264.0
2018-08-31 11:20:00,158.62,158.92,158.49,158.61,16798.0,158.62,158.92,158.49,158.61,16798.0
2018-08-31 11:30:00,158.72,159.47,158.72,159.0,18099.0,158.72,159.47,158.72,159.0,18099.0
2018-08-31 11:40:00,159.02,159.02,158.22,158.22,7452.0,159.02,159.02,158.22,158.22,7452.0
2018-08-31 11:50:00,158.38,159.17,158.27,158.7,13080.0,158.38,159.17,158.27,158.7,13080.0
2018-08-31 12:00:00,158.79,158.79,158.46,158.64,7222.0,158.79,158.79,158.46,158.64,7222.0
2018-08-31 12:10:00,158.7,159.2,158.7,159.05,11129.0,158.7,159.2,158.7,159.05,11129.0
2018-08-31 12:20:00,159.11,159.46,159.01,159.02,11544.0,159.11,159.46,159.01,159.02,11544.0
2018-08-31 12:30:00,159.16,159.65,159.16,159.65,7500.0,159.16,159.65,159.16,159.65,7500.0
2018-08-31 12:40:00,159.54,159.63,159.29,159.37,11092.0,159.54,159.63,159.29,159.37,11092.0
2018-08-31 12:50:00,159.34,159.34,158.81,158.82,10503.0,159.34,159.34,158.81,158.82,10503.0
2018-08-31 13:00:00,158.86,158.96,158.5,158.96,8327.0,158.86,158.96,158.5,158.96,8327.0
2018-08-31 13:10:00,158.95,159.0,158.68,158.78,6251.0,158.95,159.0,158.68,158.78,6251.0
2018-08-31 13:20:00,158.89,159.24,158.78,159.24,5753.0,158.89,159.24,158.78,159.24,5753.0
2018-08-31 13:30:00,159.23,159.23,158.86,159.0,8278.0,159.23,159.23,158.86,159.0,8278.0
2018-08-31 13:40:00,158.91,159.18,158.91,159.0,6891.0,158.91,159.18,158.91,159.0,6891.0
2018-08-31 13:50:00,159.0,159.0,158.76,158.78,10653.0,159.0,159.0,158.76,158.78,10653.0
2018-08-31 14:00:00,158.78,159.05,158.78,158.88,16825.0,158.78,159.05,158.78,158.88,16825.0
2018-08-31 14:10:00,158.83,158.83,157.87,157.92,10819.0,158.83,158.83,157.87,157.92,10819.0
2018-08-31 14:20:00,158.03,158.34,157.91,158.34,7239.0,158.03,158.34,157.91,158.34,7239.0
2018-08-31 14:30:00,158.37,158.42,158.15,158.3,3600.0,158.37,158.42,158.15,158.3,3600.0
2018-08-31 14:40:00,158.35,158.43,158.02,158.43,7953.0,158.35,158.43,158.02,158.43,7953.0
2018-08-31 14:50:00,158.48,159.17,158.48,158.93,15461.0,158.48,159.17,158.48,158.93,15461.0
2018-08-31 15:00:00,158.97,159.03,158.49,158.53,6572.0,158.97,159.03,158.49,158.53,6572.0
2018-08-31 15:10:00,158.5,158.7,158.4,158.7,15638.0,158.5,158.7,158.4,158.7,15638.0
2018-08-31 15:20:00,158.69,159.09,158.45,158.92,14316.0,158.69,159.09,158.45,158.92,14316.0
2018-08-31 15:30:00,158.81,158.88,158.29,158.44,19885.0,158.81,158.88,158.29,158.44,19885.0
2018-08-31 15:40:00,158.4,159.1,158.35,158.91,33345.0,158.4,159.1,158.35,158.91,33345.0
2018-08-31 15:50:00,158.99,159.06,158.8,158.99,94738.0,158.99,159.06,158.8,158.99,94738.0
2018-09-04 09:30:00,161.86,162.1,158.05,158.56,129639.0,161.86,162.1,158.05,158.56,129639.0
2018-09-04 09:40:00,158.51,158.75,156.57,157.85,77966.0,158.51,158.75,156.57,157.85,77966.0
2018-09-04 09:50:00,157.83,158.69,156.24,156.25,71988.0,157.83,158.69,156.24,156.25,71988.0
2018-09-04 10:00:00,156.33,157.37,156.27,156.5,37957.0,156.33,157.37,156.27,156.5,37957.0
2018-09-04 10:10:00,156.74,156.77,154.69,155.07,69171.0,156.74,156.77,154.69,155.07,69171.0
2018-09-04 10:20:00,155.02,155.43,154.09,154.23,53742.0,155.02,155.43,154.09,154.23,53742.0
2018-09-04 10:30:00,154.22,155.97,154.11,154.89,60678.0,154.22,155.97,154.11,154.89,60678.0
2018-09-04 10:40:00,154.95,154.98,154.0,154.59,43870.0,154.95,154.98,154.0,154.59,43870.0
2018-09-04 10:50:00,154.54,154.86,152.76,153.3,58966.0,154.54,154.86,152.76,153.3,58966.0
2018-09-04 11:00:00,153.17,153.53,151.75,152.59,51279.0,153.17,153.53,151.75,152.59,51279.0
2018-09-04 11:10:00,152.44,152.61,151.86,152.28,33618.0,152.44,152.61,151.86,152.28,33618.0
2018-09-04 11:20:00,152.28,152.34,151.13,151.18,38906.0,152.28,152.34,151.13,151.18,38906.0
2018-09-04 11:30:00,151.24,151.3,150.26,151.15,79577.0,151.24,151.3,150.26,151.15,79577.0
2018-09-04 11:40:00,151.18,151.33,150.46,150.6,42669.0,151.18,151.33,150.46,150.6,42669.0
2018-09-04 11:50:00,150.52,150.91,149.33,149.38,49610.0,150.52,150.91,149.33,149.38,49610.0
2018-09-04 12:00:00,149.35,150.0,149.11,149.43,67863.0,149.35,150.0,149.11,149.43,67863.0
2018-09-04 12:10:00,149.37,149.37,148.35,148.79,73204.0,149.37,149.37,148.35,148.79,73204.0
2018-09-04 12:20:00,148.79,149.3,148.31,149.3,46495.0,148.79,149.3,148.31,149.3,46495.0
2018-09-04 12:30:00,149.32,150.09,149.25,149.86,80811.0,149.32,150.09,149.25,149.86,80811.0
2018-09-04 12:40:00,149.82,149.88,148.54,148.62,58301.0,149.82,149.88,148.54,148.62,58301.0
2018-09-04 12:50:00,148.62,148.84,147.8,148.83,68139.0,148.62,148.84,147.8,148.83,68139.0
2018-09-04 13:00:00,148.75,151.33,148.5,149.97,81919.0,148.75,151.33,148.5,149.97,81919.0
2018-09-04 13:10:00,150.08,150.43,149.56,149.87,36151.0,150.08,150.43,149.56,149.87,36151.0
2018-09-04 13:20:00,149.87,150.63,149.75,150.45,50081.0,149.87,150.63,149.75,150.45,50081.0
2018-09-04 13:30:00,150.45,150.46,149.0,149.62,63584.0,150.45,150.46,149.0,149.62,63584.0
2018-09-04 13:40:00,149.45,149.74,149.23,149.7,40374.0,149.45,149.74,149.23,149.7,40374.0
2018-09-04 13:50:00,149.78,150.06,149.12,149.12,35503.0,149.78,150.06,149.12,149.12,35503.0
2018-09-04 14:00:00,149.2,149.65,149.03,149.45,38722.0,149.2,149.65,149.03,149.45,38722.0
2018-09-04 14:10:00,149.38,150.43,149.21,150.21,45294.0,149.38,150.43,149.21,150.21,45294.0
2018-09-04 14:20:00,150.16,151.43,150.09,151.43,66632.0,150.16,151.43,150.09,151.43,66632.0
2018-09-04 14:30:00,151.31,152.37,151.08,152.26,83533.0,151.31,152.37,151.08,152.26,83533.0
2018-09-04 14:40:00,152.2,152.37,151.42,151.85,49877.0,152.2,152.37,151.42,151.85,49877.0
2018-09-04 14:50:00,151.86,151.88,149.91,150.61,60655.0,151.86,151.88,149.91,150.61,60655.0
2018-09-04 15:00:00,150.68,151.04,150.51,150.75,36802.0,150.68,151.04,150.51,150.75,36802.0
2018-09-04 15:10:00,150.78,151.19,150.66,151.09,61813.0,150.78,151.19,150.66,151.09,61813.0
2018-09-04 15:20:00,151.0,153.86,150.97,152.86,155670.0,151.0,153.86,150.97,152.86,155670.0
2018-09-04 15:30:00,152.85,152.98,151.25,151.57,80767.0,152.85,152.98,151.25,151.57,80767.0
2018-09-04 15:40:00,151.64,152.7,151.27,151.33,127480.0,151.64,152.7,151.27,151.33,127480.0
2018-09-04 15:50:00,151.33,151.75,149.63,151.55,279065.0,151.33,151.75,149.63,151.55,279065.0
2018-09-05 09:30:00,143.33,147.25,139.36,140.37,436719.0,143.33,147.25,139.36,140.37,436719.0
2018-09-05 09:40:00,140.25,140.5,135.25,139.02,390365.0,140.25,140.5,135.25,139.02,390365.0
2018-09-05 09:50:00,138.93,141.94,138.17,141.5,285367.0,138.93,141.94,138.17,141.5,285367.0
2018-09-05 10:00:00,141.48,141.5,139.05,139.94,232751.0,141.48,141.5,139.05,139.94,232751.0
2018-09-05 10:10:00,139.89,139.99,137.12,137.56,157100.0,139.89,139.99,137.12,137.56,157100.0
2018-09-05 10:20:00,137.45,137.92,136.6,137.08,130605.0,137.45,137.92,136.6,137.08,130605.0
2018-09-05 10:30:00,137.09,137.25,135.16,135.38,174597.0,137.09,137.25,135.16,135.38,174597.0
2018-09-05 10:40:00,135.52,136.98,135.37,136.53,124153.0,135.52,136.98,135.37,136.53,124153.0
2018-09-05 10:50:00,136.52,138.59,136.11,137.56,138057.0,136.52,138.59,136.11,137.56,138057.0
2018-09-05 11:00:00,137.57,138.19,136.79,137.71,100888.0,137.57,138.19,136.79,137.71,100888.0
2018-09-05 11:10:00,137.71,137.8,136.8,136.88,99232.0,137.71,137.8,136.8,136.88,99232.0
2018-09-05 11:20:00,136.85,137.14,135.6,135.88,87198.0,136.85,137.14,135.6,135.88,87198.0
2018-09-05 11:30:00,135.89,136.0,135.0,135.47,102673.0,135.89,136.0,135.0,135.47,102673.0
2018-09-05 11:40:00,135.57,136.61,135.17,135.83,71969.0,135.57,136.61,135.17,135.83,71969.0
2018-09-05 11:50:00,135.84,137.0,135.76,136.8,41595.0,135.84,137.0,135.76,136.8,41595.0
2018-09-05 12:00:00,136.78,136.83,136.0,136.16,40760.0,136.78,136.83,136.0,136.16,40760.0
2018-09-05 12:10:00,136.21,136.77,135.4,135.71,42548.0,136.21,136.77,135.4,135.71,42548.0
2018-09-05 12:20:00,135.78,135.78,135.03,135.08,45062.0,135.78,135.78,135.03,135.08,45062.0
2018-09-05 12:30:00,135.15,136.03,135.15,135.53,48137.0,135.15,136.03,135.15,135.53,48137.0
2018-09-05 12:40:00,135.61,136.0,135.29,135.63,48018.0,135.61,136.0,135.29,135.63,48018.0
2018-09-05 12:50:00,135.76,135.76,135.27,135.42,52757.0,135.76,135.76,135.27,135.42,52757.0
2018-09-05 13:00:00,135.55,135.55,134.53,134.76,98758.0,135.55,135.55,134.53,134.76,98758.0
2018-09-05 13:10:00,134.85,135.45,134.8,134.84,47528.0,134.85,135.45,134.8,134.84,47528.0
2018-09-05 13:20:00,134.92,135.26,134.29,134.68,70177.0,134.92,135.26,134.29,134.68,70177.0
2018-09-05 13:30:00,134.67,134.92,134.11,134.13,46379.0,134.67,134.92,134.11,134.13,46379.0
2018-09-05 13:40:00,134.12,134.12,132.72,132.75,115932.0,134.12,134.12,132.72,132.75,115932.0
2018-09-05 13:50:00,132.86,133.27,132.33,132.59,103541.0,132.86,133.27,132.33,132.59,103541.0
2018-09-05 14:00:00,132.61,133.51,132.43,132.77,88518.0,132.61,133.51,132.43,132.77,88518.0
2018-09-05 14:10:00,132.74,132.97,131.72,132.74,85966.0,132.74,132.97,131.72,132.74,85966.0
2018-09-05 14:20:00,132.68,133.31,132.62,132.86,63241.0,132.68,133.31,132.62,132.86,63241.0
2018-09-05 14:30:00,132.86,133.22,132.62,132.84,42224.0,132.86,133.22,132.62,132.84,42224.0
2018-09-05 14:40:00,132.82,133.4,132.1,133.3,115824.0,132.82,133.4,132.1,133.3,115824.0
2018-09-05 14:50:00,133.38,133.38,131.9,131.97,102040.0,133.38,133.38,131.9,131.97,102040.0
2018-09-05 15:00:00,131.97,132.07,130.67,130.92,86323.0,131.97,132.07,130.67,130.92,86323.0
2018-09-05 15:10:00,130.9,132.49,130.12,132.19,122136.0,130.9,132.49,130.12,132.19,122136.0
2018-09-05 15:20:00,132.18,132.91,131.53,132.88,128731.0,132.18,132.91,131.53,132.88,128731.0
2018-09-05 15:30:00,132.92,133.02,131.0,131.65,112455.0,132.92,133.02,131.0,131.65,112455.0
2018-09-05 15:40:00,131.65,132.31,131.33,131.41,144977.0,131.65,132.31,131.33,131.41,144977.0
2018-09-05 15:50:00,131.44,132.29,131.17,131.51,282924.0,131.44,132.29,131.17,131.51,282924.0
2018-09-06 09:30:00,131.0,132.36,130.58,130.61,112237.0,131.0,132.36,130.58,130.61,112237.0
2018-09-06 09:40:00,130.6,130.61,127.22,127.45,103514.0,130.6,130.61,127.22,127.45,103514.0
2018-09-06 09:50:00,127.44,128.23,126.35,127.55,155843.0,127.44,128.23,126.35,127.55,155843.0
2018-09-06 10:00:00,127.55,128.22,125.52,125.82,170058.0,127.55,128.22,125.52,125.82,170058.0
2018-09-06 10:10:00,125.76,126.17,125.13,125.4,116256.0,125.76,126.17,125.13,125.4,116256.0
2018-09-06 10:20:00,125.4,126.44,125.28,126.16,105734.0,125.4,126.44,125.28,126.16,105734.0
2018-09-06 10:30:00,126.14,126.5,125.78,126.07,51346.0,126.14,126.5,125.78,126.07,51346.0
2018-09-06 10:40:00,126.08,126.15,125.0,125.0,55872.0,126.08,126.15,125.0,125.0,55872.0
2018-09-06 10:50:00,125.01,125.06,124.25,124.64,68146.0,125.01,125.06,124.25,124.64,68146.0
2018-09-06 11:00:00,124.71,124.71,123.16,123.45,102037.0,124.71,124.71,123.16,123.45,102037.0
2018-09-06 11:10:00,123.34,123.72,123.0,123.08,49433.0,123.34,123.72,123.0,123.08,49433.0
2018-09-06 11:20:00,123.01,123.52,122.45,123.36,93350.0,123.01,123.52,122.45,123.36,93350.0
2018-09-06 11:30:00,123.35,123.57,122.75,122.75,70108.0,123.35,123.57,122.75,122.75,70108.0
2018-09-06 11:40:00,122.81,123.15,122.1,123.09,63115.0,122.81,123.15,122.1,123.09,63115.0
2018-09-06 11:50:00,123.07,125.38,123.04,124.93,100941.0,123.07,125.38,123.04,124.93,100941.0
2018-09-06 12:00:00,124.92,125.49,124.58,125.32,62349.0,124.92,125.49,124.58,125.32,62349.0
2018-09-06 12:10:00,125.46,125.46,124.71,125.13,41209.0,125.46,125.46,124.71,125.13,41209.0
2018-09-06 12:20:00,125.13,125.3,124.93,125.02,37344.0,125.13,125.3,124.93,125.02,37344.0
2018-09-06 12:30:00,125.01,125.28,124.93,125.03,28886.0,125.01,125.28,124.93,125.03,28886.0
2018-09-06 12:40:00,125.04,126.03,125.03,125.79,52241.0,125.04,126.03,125.03,125.79,52241.0
2018-09-06 12:50:00,125.77,127.34,125.62,127.05,58437.0,125.77,127.34,125.62,127.05,58437.0
2018-09-06 13:00:00,127.11,127.17,126.27,127.07,34288.0,127.11,127.17,126.27,127.07,34288.0
2018-09-06 13:10:00,127.05,127.19,126.32,126.63,44165.0,127.05,127.19,126.32,126.63,44165.0
2018-09-06 13:20:00,126.59,126.7,126.31,126.45,21147.0,126.59,126.7,126.31,126.45,21147.0
2018-09-06 13:30:00,126.4,127.44,126.04,127.38,51452.0,126.4,127.44,126.04,127.38,51452.0
2018-09-06 13:40:00,127.45,128.67,127.38,128.67,61104.0,127.45,128.67,127.38,128.67,61104.0
2018-09-06 13:50:00,128.64,128.99,128.03,128.99,40374.0,128.64,128.99,128.03,128.99,40374.0
2018-09-06 14:00:00,129.0,129.45,128.73,129.27,67564.0,129.0,129.45,128.73,129.27,67564.0
2018-09-06 14:10:00,129.27,131.33,129.14,130.78,90750.0,129.27,131.33,129.14,130.78,90750.0
2018-09-06 14:20:00,130.78,131.26,129.51,130.73,69875.0,130.78,131.26,129.51,130.73,69875.0
2018-09-06 14:30:00,130.68,130.99,129.81,129.84,64352.0,130.68,130.99,129.81,129.84,64352.0
2018-09-06 14:40:00,129.84,129.84,128.04,128.45,79211.0,129.84,129.84,128.04,128.45,79211.0
2018-09-06 14:50:00,128.45,129.48,128.41,129.24,39570.0,128.45,129.48,128.41,129.24,39570.0
2018-09-06 15:00:00,129.24,129.33,128.51,128.52,42680.0,129.24,129.33,128.51,128.52,42680.0
2018-09-06 15:10:00,128.56,129.4,128.52,129.35,32170.0,128.56,129.4,128.52,129.35,32170.0
2018-09-06 15:20:00,129.39,130.05,129.17,129.44,61235.0,129.39,130.05,129.17,129.44,61235.0
2018-09-06 15:30:00,129.48,129.96,129.36,129.69,64594.0,129.48,129.96,129.36,129.69,64594.0
2018-09-06 15:40:00,129.69,129.79,128.17,128.95,81966.0,129.69,129.79,128.17,128.95,81966.0
2018-09-06 15:50:00,128.88,129.85,128.52,129.56,180892.0,128.88,129.85,128.52,129.56,180892.0
2018-09-07 09:30:00,128.37,128.37,124.35,128.2,142344.0,128.37,128.37,124.35,128.2,142344.0
2018-09-07 09:40:00,128.29,130.15,126.87,128.97,106043.0,128.29,130.15,126.87,128.97,106043.0
2018-09-07 09:50:00,129.0,133.0,128.82,132.7,139670.0,129.0,133.0,128.82,132.7,139670.0
2018-09-07 10:00:00,132.7,132.7,130.19,130.92,82894.0,132.7,132.7,130.19,130.92,82894.0
2018-09-07 10:10:00,131.05,132.56,130.27,130.33,88601.0,131.05,132.56,130.27,130.33,88601.0
2018-09-07 10:20:00,130.34,131.54,129.49,131.09,74268.0,130.34,131.54,129.49,131.09,74268.0
2018-09-07 10:30:00,131.09,131.51,130.18,130.44,38727.0,131.09,131.51,130.18,130.44,38727.0
2018-09-07 10:40:00,130.29,130.38,129.28,130.07,49716.0,130.29,130.38,129.28,130.07,49716.0
2018-09-07 10:50:00,130.0,130.26,129.38,129.47,45454.0,130.0,130.26,129.38,129.47,45454.0
2018-09-07 11:00:00,129.45,129.85,128.73,128.88,34171.0,129.45,129.85,128.73,128.88,34171.0
2018-09-07 11:10:00,128.8,129.2,128.46,128.46,22039.0,128.8,129.2,128.46,128.46,22039.0
2018-09-07 11:20:00,128.49,128.49,127.28,127.88,50453.0,128.49,128.49,127.28,127.88,50453.0
2018-09-07 11:30:00,128.0,128.64,127.86,128.36,32869.0,128.0,128.64,127.86,128.36,32869.0
2018-09-07 11:40:00,128.42,128.42,126.77,127.18,32628.0,128.42,128.42,126.77,127.18,32628.0
2018-09-07 11:50:00,127.26,127.26,126.63,127.1,62320.0,127.26,127.26,126.63,127.1,62320.0
2018-09-07 12:00:00,127.1,127.97,127.1,127.6,48784.0,127.1,127.97,127.1,127.6,48784.0
2018-09-07 12:10:00,127.5,127.65,126.89,127.29,58960.0,127.5,127.65,126.89,127.29,58960.0
2018-09-07 12:20:00,127.4,127.92,126.87,126.87,24350.0,127.4,127.92,126.87,126.87,24350.0
2018-09-07 12:30:00,126.78,126.93,126.0,126.08,38644.0,126.78,126.93,126.0,126.08,38644.0
2018-09-07 12:40:00,126.17,126.68,126.12,126.67,23350.0,126.17,126.68,126.12,126.67,23350.0
2018-09-07 12:50:00,126.63,126.74,125.55,126.02,34286.0,126.63,126.74,125.55,126.02,34286.0
2018-09-07 13:00:00,126.01,126.31,125.02,125.02,36971.0,126.01,126.31,125.02,125.02,36971.0
2018-09-07 13:10:00,125.08,125.38,124.57,125.19,24698.0,125.08,125.38,124.57,125.19,24698.0
2018-09-07 13:20:00,125.49,125.49,125.05,125.32,18753.0,125.49,125.49,125.05,125.32,18753.0
2018-09-07 13:30:00,125.38,125.38,124.4,124.54,33836.0,125.38,125.38,124.4,124.54,33836.0
2018-09-07 13:40:00,124.54,125.13,124.35,124.83,37507.0,124.54,125.13,124.35,124.83,37507.0
2018-09-07 13:50:00,124.83,125.09,124.49,124.92,19773.0,124.83,125.09,124.49,124.92,19773.0
2018-09-07 14:00:00,125.0,125.05,124.49,124.58,26808.0,125.0,125.05,124.49,124.58,26808.0
2018-09-07 14:10:00,124.46,125.27,124.2,125.27,31958.0,124.46,125.27,124.2,125.27,31958.0
2018-09-07 14:20:00,125.25,125.9,125.19,125.27,32853.0,125.25,125.9,125.19,125.27,32853.0
2018-09-07 14:30:00,125.24,125.98,124.85,125.96,27904.0,125.24,125.98,124.85,125.96,27904.0
2018-09-07 14:40:00,125.96,126.38,125.94,126.22,41935.0,125.96,126.38,125.94,126.22,41935.0
2018-09-07 14:50:00,126.22,126.72,126.11,126.32,45540.0,126.22,126.72,126.11,126.32,45540.0
2018-09-07 15:00:00,126.48,126.75,126.31,126.56,30279.0,126.48,126.75,126.31,126.56,30279.0
2018-09-07 15:10:00,126.51,126.58,125.29,126.05,35351.0,126.51,126.58,125.29,126.05,35351.0
2018-09-07 15:20:00,125.95,126.23,125.51,125.51,54177.0,125.95,126.23,125.51,125.51,54177.0
2018-09-07 15:30:00,125.59,125.76,125.26,125.7,47169.0,125.59,125.76,125.26,125.7,47169.0
2018-09-07 15:40:00,125.7,126.34,125.67,126.11,62855.0,125.7,126.34,125.67,126.11,62855.0
2018-09-07 15:50:00,126.04,126.16,125.35,126.15,132084.0,126.04,126.16,125.35,126.15,132084.0
2018-09-10 09:30:00,130.47,130.99,127.96,129.62,138938.0,130.47,130.99,127.96,129.62,138938.0
2018-09-10 09:40:00,129.61,131.5,129.01,131.37,88361.0,129.61,131.5,129.01,131.37,88361.0
2018-09-10 09:50:00,131.32,131.33,129.73,130.51,68208.0,131.32,131.33,129.73,130.51,68208.0
2018-09-10 10:00:00,130.5,130.53,129.45,130.02,42968.0,130.5,130.53,129.45,130.02,42968.0
2018-09-10 10:10:00,130.15,130.7,129.73,130.44,40188.0,130.15,130.7,129.73,130.44,40188.0
2018-09-10 10:20:00,130.5,130.5,128.96,129.09,32829.0,130.5,130.5,128.96,129.09,32829.0
2018-09-10 10:30:00,129.2,129.28,128.22,129.02,31317.0,129.2,129.28,128.22,129.02,31317.0
2018-09-10 10:40:00,129.02,129.64,128.92,129.42,31049.0,129.02,129.64,128.92,129.42,31049.0
2018-09-10 10:50:00,129.55,129.64,128.84,128.95,20584.0,129.55,129.64,128.84,128.95,20584.0
2018-09-10 11:00:00,129.1,129.64,128.9,129.57,26961.0,129.1,129.64,128.9,129.57,26961.0
2018-09-10 11:10:00,129.68,129.94,129.25,129.52,14696.0,129.68,129.94,129.25,129.52,14696.0
2018-09-10 11:20:00,129.41,129.55,128.85,129.52,16746.0,129.41,129.55,128.85,129.52,16746.0
2018-09-10 11:30:00,129.52,129.7,128.43,128.43,22809.0,129.52,129.7,128.43,128.43,22809.0
2018-09-10 11:40:00,128.49,128.61,127.9,128.03,14829.0,128.49,128.61,127.9,128.03,14829.0
2018-09-10 11:50:00,128.06,128.32,127.9,128.22,9575.0,128.06,128.32,127.9,128.22,9575.0
2018-09-10 12:00:00,128.19,128.31,127.7,127.81,19933.0,128.19,128.31,127.7,127.81,19933.0
2018-09-10 12:10:00,127.83,128.29,127.76,127.95,9915.0,127.83,128.29,127.76,127.95,9915.0
2018-09-10 12:20:00,128.01,128.01,127.22,127.22,8928.0,128.01,128.01,127.22,127.22,8928.0
2018-09-10 12:30:00,127.1,127.37,126.88,127.09,22891.0,127.1,127.37,126.88,127.09,22891.0
2018-09-10 12:40:00,127.08,127.53,126.96,127.29,18406.0,127.08,127.53,126.96,127.29,18406.0
2018-09-10 12:50:00,127.3,127.35,126.15,126.53,43107.0,127.3,127.35,126.15,126.53,43107.0
2018-09-10 13:00:00,126.56,127.01,126.3,126.6,30855.0,126.56,127.01,126.3,126.6,30855.0
2018-09-10 13:10:00,126.61,127.15,126.54,127.0,26993.0,126.61,127.15,126.54,127.0,26993.0
2018-09-10 13:20:00,127.0,127.21,126.52,126.54,17626.0,127.0,127.21,126.52,126.54,17626.0
2018-09-10 13:30:00,126.63,126.75,126.48,126.75,14700.0,126.63,126.75,126.48,126.75,14700.0
2018-09-10 13:40:00,126.73,126.94,126.5,126.53,17126.0,126.73,126.94,126.5,126.53,17126.0
2018-09-10 13:50:00,126.44,126.59,126.35,126.42,12201.0,126.44,126.59,126.35,126.42,12201.0
2018-09-10 14:00:00,126.41,126.66,126.11,126.66,36162.0,126.41,126.66,126.11,126.66,36162.0
2018-09-10 14:10:00,126.66,127.45,126.42,127.36,41034.0,126.66,127.45,126.42,127.36,41034.0
2018-09-10 14:20:00,127.45,127.68,126.99,127.29,20208.0,127.45,127.68,126.99,127.29,20208.0
2018-09-10 14:30:00,127.39,127.52,127.21,127.45,11808.0,127.39,127.52,127.21,127.45,11808.0
2018-09-10 14:40:00,127.45,127.46,126.71,126.71,16749.0,127.45,127.46,126.71,126.71,16749.0
2018-09-10 14:50:00,126.68,126.96,126.58,126.93,14131.0,126.68,126.96,126.58,126.93,14131.0
2018-09-10 15:00:00,126.94,127.16,126.56,126.94,39801.0,126.94,127.16,126.56,126.94,39801.0
2018-09-10 15:10:00,126.87,126.99,126.42,126.52,29199.0,126.87,126.99,126.42,126.52,29199.0
2018-09-10 15:20:00,126.5,126.81,126.19,126.19,24356.0,126.5,126.81,126.19,126.19,24356.0
2018-09-10 15:30:00,126.16,126.95,126.13,126.36,82105.0,126.16,126.95,126.13,126.36,82105.0
2018-09-10 15:40:00,126.46,126.69,126.23,126.34,34257.0,126.46,126.69,126.23,126.34,34257.0
2018-09-10 15:50:00,126.3,126.34,125.9,126.0,126288.0,126.3,126.34,125.9,126.0,126288.0
2018-09-11 09:30:00,125.78,126.17,124.02,124.92,48671.0,125.78,126.17,124.02,124.92,48671.0
2018-09-11 09:40:00,124.94,126.5,124.94,126.49,40962.0,124.94,126.5,124.94,126.49,40962.0
2018-09-11 09:50:00,126.49,126.82,125.7,125.7,25467.0,126.49,126.82,125.7,125.7,25467.0
2018-09-11 10:00:00,125.68,126.1,125.62,125.62,19511.0,125.68,126.1,125.62,125.62,19511.0
2018-09-11 10:10:00,125.62,126.22,125.51,125.84,28315.0,125.62,126.22,125.51,125.84,28315.0
2018-09-11 10:20:00,125.78,125.81,125.56,125.7,16935.0,125.78,125.81,125.56,125.7,16935.0
2018-09-11 10:30:00,125.65,125.65,124.37,124.37,31004.0,125.65,125.65,124.37,124.37,31004.0
2018-09-11 10:40:00,124.42,124.61,123.01,123.51,44862.0,124.42,124.61,123.01,123.51,44862.0
2018-09-11 10:50:00,123.56,123.74,123.26,123.36,22085.0,123.56,123.74,123.26,123.36,22085.0
2018-09-11 11:00:00,123.49,123.54,123.23,123.5,14414.0,123.49,123.54,123.23,123.5,14414.0
2018-09-11 11:10:00,123.55,123.79,122.84,123.21,39004.0,123.55,123.79,122.84,123.21,39004.0
2018-09-11 11:20:00,123.16,123.52,122.98,123.45,23554.0,123.16,123.52,122.98,123.45,23554.0
2018-09-11 11:30:00,123.47,123.7,122.96,123.09,23418.0,123.47,123.7,122.96,123.09,23418.0
2018-09-11 11:40:00,123.03,123.18,122.75,122.85,30505.0,123.03,123.18,122.75,122.85,30505.0
2018-09-11 11:50:00,122.84,123.16,122.45,122.8,46416.0,122.84,123.16,122.45,122.8,46416.0
2018-09-11 12:00:00,122.87,123.29,122.5,123.16,87481.0,122.87,123.29,122.5,123.16,87481.0
2018-09-11 12:10:00,123.17,123.28,122.25,122.51,23415.0,123.17,123.28,122.25,122.51,23415.0
2018-09-11 12:20:00,122.5,123.59,122.42,122.93,24909.0,122.5,123.59,122.42,122.93,24909.0
2018-09-11 12:30:00,122.75,123.28,122.75,123.09,10508.0,122.75,123.28,122.75,123.09,10508.0
2018-09-11 12:40:00,123.24,123.24,122.57,122.67,8104.0,123.24,123.24,122.57,122.67,8104.0
2018-09-11 12:50:00,122.65,122.88,122.55,122.56,23272.0,122.65,122.88,122.55,122.56,23272.0
2018-09-11 13:00:00,122.58,122.63,122.25,122.26,16124.0,122.58,122.63,122.25,122.26,16124.0
2018-09-11 13:10:00,122.23,122.62,122.16,122.62,11550.0,122.23,122.62,122.16,122.62,11550.0
2018-09-11 13:20:00,122.63,122.97,122.55,122.56,13770.0,122.63,122.97,122.55,122.56,13770.0
2018-09-11 13:30:00,122.58,122.76,122.36,122.6,18337.0,122.58,122.76,122.36,122.6,18337.0
2018-09-11 13:40:00,122.65,123.01,122.6,123.0,34418.0,122.65,123.01,122.6,123.0,34418.0
2018-09-11 13:50:00,122.98,123.12,122.69,122.91,19832.0,122.98,123.12,122.69,122.91,19832.0
2018-09-11 14:00:00,122.96,123.08,122.88,122.98,9126.0,122.96,123.08,122.88,122.98,9126.0
2018-09-11 14:10:00,123.11,123.44,123.03,123.21,10577.0,123.11,123.44,123.03,123.21,10577.0
2018-09-11 14:20:00,123.16,123.6,123.1,123.33,9010.0,123.16,123.6,123.1,123.33,9010.0
2018-09-11 14:30:00,123.23,123.97,123.11,123.64,20801.0,123.23,123.97,123.11,123.64,20801.0
2018-09-11 14:40:00,123.55,123.69,123.45,123.52,14488.0,123.55,123.69,123.45,123.52,14488.0
2018-09-11 14:50:00,123.67,123.67,123.11,123.34,12325.0,123.67,123.67,123.11,123.34,12325.0
2018-09-11 15:00:00,123.41,123.54,123.25,123.36,12830.0,123.41,123.54,123.25,123.36,12830.0
2018-09-11 15:10:00,123.36,123.51,123.11,123.4,16387.0,123.36,123.51,123.11,123.4,16387.0
2018-09-11 15:20:00,123.41,123.55,123.06,123.39,23599.0,123.41,123.55,123.06,123.39,23599.0
2018-09-11 15:30:00,123.39,123.6,123.13,123.45,31876.0,123.39,123.6,123.13,123.45,31876.0
2018-09-11 15:40:00,123.56,123.7,123.45,123.61,36313.0,123.56,123.7,123.45,123.61,36313.0
2018-09-11 15:50:00,123.55,124.32,123.44,124.12,151909.0,123.55,124.32,123.44,124.12,151909.0
2018-09-12 09:30:00,124.15,126.11,123.94,125.37,71234.0,124.15,126.11,123.94,125.37,71234.0
2018-09-12 09:40:00,125.38,127.12,124.71,126.75,56642.0,125.38,127.12,124.71,126.75,56642.0
2018-09-12 09:50:00,126.75,127.73,126.52,127.73,66764.0,126.75,127.73,126.52,127.73,66764.0
2018-09-12 10:00:00,127.6,128.48,127.25,127.39,97795.0,127.6,128.48,127.25,127.39,97795.0
2018-09-12 10:10:00,127.41,128.49,127.39,128.17,61585.0,127.41,128.49,127.39,128.17,61585.0
2018-09-12 10:20:00,128.07,128.49,127.58,128.11,43201.0,128.07,128.49,127.58,128.11,43201.0
2018-09-12 10:30:00,128.08,128.29,127.61,127.96,32611.0,128.08,128.29,127.61,127.96,32611.0
2018-09-12 10:40:00,127.96,128.78,127.86,128.06,40174.0,127.96,128.78,127.86,128.06,40174.0
2018-09-12 10:50:00,128.08,128.85,128.08,128.82,25046.0,128.08,128.85,128.08,128.82,25046.0
2018-09-12 11:00:00,128.67,129.19,128.66,129.13,58015.0,128.67,129.19,128.66,129.13,58015.0
2018-09-12 11:10:00,129.14,129.93,129.14,129.83,53346.0,129.14,129.93,129.14,129.83,53346.0
2018-09-12 11:20:00,129.83,130.08,128.73,129.06,36550.0,129.83,130.08,128.73,129.06,36550.0
2018-09-12 11:30:00,129.08,129.28,128.49,128.58,25771.0,129.08,129.28,128.49,128.58,25771.0
2018-09-12 11:40:00,128.49,128.88,128.28,128.6,22635.0,128.49,128.88,128.28,128.6,22635.0
2018-09-12 11:50:00,128.74,129.05,128.23,129.01,19604.0,128.74,129.05,128.23,129.01,19604.0
2018-09-12 12:00:00,128.94,129.5,128.94,129.05,19204.0,128.94,129.5,128.94,129.05,19204.0
2018-09-12 12:10:00,129.04,129.1,128.61,128.69,11985.0,129.04,129.1,128.61,128.69,11985.0
2018-09-12 12:20:00,128.72,129.43,128.72,129.21,13900.0,128.72,129.43,128.72,129.21,13900.0
2018-09-12 12:30:00,129.38,129.51,129.07,129.18,13733.0,129.38,129.51,129.07,129.18,13733.0
2018-09-12 12:40:00,129.33,129.78,129.33,129.72,13790.0,129.33,129.78,129.33,129.72,13790.0
2018-09-12 12:50:00,129.62,129.65,129.32,129.6,12238.0,129.62,129.65,129.32,129.6,12238.0
2018-09-12 13:00:00,129.55,129.82,129.5,129.76,11271.0,129.55,129.82,129.5,129.76,11271.0
2018-09-12 13:10:00,129.75,129.81,129.38,129.47,12200.0,129.75,129.81,129.38,129.47,12200.0
2018-09-12 13:20:00,129.46,129.65,129.43,129.48,9733.0,129.46,129.65,129.43,129.48,9733.0
2018-09-12 13:30:00,129.43,129.81,129.38,129.81,23299.0,129.43,129.81,129.38,129.81,23299.0
2018-09-12 13:40:00,129.78,129.8,129.56,129.63,8855.0,129.78,129.8,129.56,129.63,8855.0
2018-09-12 13:50:00,129.67,130.09,129.59,129.8,44419.0,129.67,130.09,129.59,129.8,44419.0
2018-09-12 14:00:00,129.87,130.12,129.7,129.8,25379.0,129.87,130.12,129.7,129.8,25379.0
2018-09-12 14:10:00,129.89,129.94,129.8,129.91,17858.0,129.89,129.94,129.8,129.91,17858.0
2018-09-12 14:20:00,129.87,130.06,129.77,129.99,34365.0,129.87,130.06,129.77,129.99,34365.0
2018-09-12 14:30:00,130.0,130.39,129.87,130.1,49772.0,130.0,130.39,129.87,130.1,49772.0
2018-09-12 14:40:00,130.09,130.46,130.09,130.43,30762.0,130.09,130.46,130.09,130.43,30762.0
2018-09-12 14:50:00,130.43,130.43,130.09,130.35,41721.0,130.43,130.43,130.09,130.35,41721.0
2018-09-12 15:00:00,130.31,130.55,130.09,130.25,65452.0,130.31,130.55,130.09,130.25,65452.0
2018-09-12 15:10:00,130.24,130.75,130.23,130.64,24673.0,130.24,130.75,130.23,130.64,24673.0
2018-09-12 15:20:00,130.62,131.42,130.62,131.39,49176.0,130.62,131.42,130.62,131.39,49176.0
2018-09-12 15:30:00,131.41,132.16,131.38,131.49,91944.0,131.41,132.16,131.38,131.49,91944.0
2018-09-12 15:40:00,131.5,131.61,131.05,131.14,62881.0,131.5,131.61,131.05,131.14,62881.0
2018-09-12 15:50:00,131.16,131.32,130.86,130.86,110282.0,131.16,131.32,130.86,130.86,110282.0
2018-09-13 09:30:00,130.89,130.89,128.68,130.37,54989.0,130.89,130.89,128.68,130.37,54989.0
2018-09-13 09:40:00,129.55,131.67,129.24,129.89,31630.0,129.55,131.67,129.24,129.89,31630.0
2018-09-13 09:50:00,129.61,130.27,129.01,129.66,42966.0,129.61,130.27,129.01,129.66,42966.0
2018-09-13 10:00:00,129.75,130.2,129.15,129.93,44994.0,129.75,130.2,129.15,129.93,44994.0
2018-09-13 10:10:00,129.94,130.34,129.41,129.86,52842.0,129.94,130.34,129.41,129.86,52842.0
2018-09-13 10:20:00,129.86,131.58,129.75,131.27,29301.0,129.86,131.58,129.75,131.27,29301.0
2018-09-13 10:30:00,131.28,131.43,130.12,130.45,25248.0,131.28,131.43,130.12,130.45,25248.0
2018-09-13 10:40:00,130.48,131.35,130.29,131.21,28734.0,130.48,131.35,130.29,131.21,28734.0
2018-09-13 10:50:00,131.17,132.0,130.86,131.62,33590.0,131.17,132.0,130.86,131.62,33590.0
2018-09-13 11:00:00,131.5,131.5,130.13,130.39,25903.0,131.5,131.5,130.13,130.39,25903.0
2018-09-13 11:10:00,130.38,131.07,130.24,130.48,32227.0,130.38,131.07,130.24,130.48,32227.0
2018-09-13 11:20:00,130.63,131.7,130.63,131.17,35159.0,130.63,131.7,130.63,131.17,35159.0
2018-09-13 11:30:00,131.33,131.35,130.3,130.53,19618.0,131.33,131.35,130.3,130.53,19618.0
2018-09-13 11:40:00,130.53,131.01,130.12,130.42,13921.0,130.53,131.01,130.12,130.42,13921.0
2018-09-13 11:50:00,130.36,131.36,130.36,131.18,14385.0,130.36,131.36,130.36,131.18,14385.0
2018-09-13 12:00:00,131.27,131.52,130.85,131.09,21231.0,131.27,131.52,130.85,131.09,21231.0
2018-09-13 12:10:00,131.09,131.23,130.48,130.57,18942.0,131.09,131.23,130.48,130.57,18942.0
2018-09-13 12:20:00,130.55,130.82,130.36,130.65,16271.0,130.55,130.82,130.36,130.65,16271.0
2018-09-13 12:30:00,130.67,130.68,130.26,130.49,13004.0,130.67,130.68,130.26,130.49,13004.0
2018-09-13 12:40:00,130.53,130.59,129.74,129.76,16417.0,130.53,130.59,129.74,129.76,16417.0
2018-09-13 12:50:00,129.83,130.6,129.82,130.3,9422.0,129.83,130.6,129.82,130.3,9422.0
2018-09-13 13:00:00,130.41,130.83,130.02,130.04,10960.0,130.41,130.83,130.02,130.04,10960.0
2018-09-13 13:10:00,130.06,130.55,130.04,130.39,8808.0,130.06,130.55,130.04,130.39,8808.0
2018-09-13 13:20:00,130.39,130.64,130.32,130.49,9843.0,130.39,130.64,130.32,130.49,9843.0
2018-09-13 13:30:00,130.54,130.54,130.02,130.16,9930.0,130.54,130.54,130.02,130.16,9930.0
2018-09-13 13:40:00,130.25,130.25,129.89,130.25,9971.0,130.25,130.25,129.89,130.25,9971.0
2018-09-13 13:50:00,130.4,130.41,130.07,130.08,12089.0,130.4,130.41,130.07,130.08,12089.0
2018-09-13 14:00:00,129.96,130.48,129.96,130.27,13254.0,129.96,130.48,129.96,130.27,13254.0
2018-09-13 14:10:00,130.27,130.37,130.01,130.01,8830.0,130.27,130.37,130.01,130.01,8830.0
2018-09-13 14:20:00,130.08,130.08,129.8,129.9,13228.0,130.08,130.08,129.8,129.9,13228.0
2018-09-13 14:30:00,129.85,129.85,129.13,129.16,12103.0,129.85,129.85,129.13,129.16,12103.0
2018-09-13 14:40:00,129.23,131.82,128.71,131.43,79858.0,129.23,131.82,128.71,131.43,79858.0
2018-09-13 14:50:00,131.42,135.65,130.77,134.14,308267.0,131.42,135.65,130.77,134.14,308267.0
2018-09-13 15:00:00,133.98,135.5,133.87,134.44,102283.0,133.98,135.5,133.87,134.44,102283.0
2018-09-13 15:10:00,134.74,134.82,133.14,133.97,116362.0,134.74,134.82,133.14,133.97,116362.0
2018-09-13 15:20:00,134.0,134.25,133.83,133.97,65150.0,134.0,134.25,133.83,133.97,65150.0
2018-09-13 15:30:00,134.15,134.85,133.27,134.8,105651.0,134.15,134.85,133.27,134.8,105651.0
2018-09-13 15:40:00,134.8,135.13,134.22,134.94,108039.0,134.8,135.13,134.22,134.94,108039.0
2018-09-13 15:50:00,134.96,135.91,134.9,135.38,206982.0,134.96,135.91,134.9,135.38,206982.0
2018-09-14 09:30:00,135.93,137.08,135.8,136.53,91237.0,135.93,137.08,135.8,136.53,91237.0
2018-09-14 09:40:00,136.38,136.86,136.15,136.82,71557.0,136.38,136.86,136.15,136.82,71557.0
2018-09-14 09:50:00,136.69,138.0,136.6,137.01,57503.0,136.69,138.0,136.6,137.01,57503.0
2018-09-14 10:00:00,137.12,137.83,136.84,137.24,42625.0,137.12,137.83,136.84,137.24,42625.0
2018-09-14 10:10:00,137.19,137.92,136.69,137.89,46119.0,137.19,137.92,136.69,137.89,46119.0
2018-09-14 10:20:00,137.66,138.39,137.66,138.38,31775.0,137.66,138.39,137.66,138.38,31775.0
2018-09-14 10:30:00,138.34,139.14,138.3,139.03,28101.0,138.34,139.14,138.3,139.03,28101.0
2018-09-14 10:40:00,139.16,139.57,138.73,139.5,51883.0,139.16,139.57,138.73,139.5,51883.0
2018-09-14 10:50:00,139.59,139.68,138.59,139.1,44749.0,139.59,139.68,138.59,139.1,44749.0
2018-09-14 11:00:00,139.02,140.24,138.9,140.11,69410.0,139.02,140.24,138.9,140.11,69410.0
2018-09-14 11:10:00,140.23,140.66,139.37,139.46,67970.0,140.23,140.66,139.37,139.46,67970.0
2018-09-14 11:20:00,139.52,139.99,139.23,139.7,22129.0,139.52,139.99,139.23,139.7,22129.0
2018-09-14 11:30:00,139.68,139.84,139.4,139.75,16640.0,139.68,139.84,139.4,139.75,16640.0
2018-09-14 11:40:00,139.8,139.81,139.1,139.2,17189.0,139.8,139.81,139.1,139.2,17189.0
2018-09-14 11:50:00,139.11,139.31,138.75,138.78,22771.0,139.11,139.31,138.75,138.78,22771.0
2018-09-14 12:00:00,138.89,138.99,137.23,137.71,71424.0,138.89,138.99,137.23,137.71,71424.0
2018-09-14 12:10:00,137.72,137.83,137.44,137.5,37794.0,137.72,137.83,137.44,137.5,37794.0
2018-09-14 12:20:00,137.43,137.43,136.82,136.84,37864.0,137.43,137.43,136.82,136.84,37864.0
2018-09-14 12:30:00,136.98,137.11,136.48,136.96,27393.0,136.98,137.11,136.48,136.96,27393.0
2018-09-14 12:40:00,136.9,137.08,136.6,136.94,11606.0,136.9,137.08,136.6,136.94,11606.0
2018-09-14 12:50:00,136.82,136.97,136.7,136.7,16055.0,136.82,136.97,136.7,136.7,16055.0
2018-09-14 13:00:00,136.7,136.95,135.6,135.82,53829.0,136.7,136.95,135.6,135.82,53829.0
2018-09-14 13:10:00,135.73,136.03,135.18,135.97,43119.0,135.73,136.03,135.18,135.97,43119.0
2018-09-14 13:20:00,135.97,136.66,135.54,136.64,24046.0,135.97,136.66,135.54,136.64,24046.0
2018-09-14 13:30:00,136.37,136.49,136.19,136.33,10346.0,136.37,136.49,136.19,136.33,10346.0
2018-09-14 13:40:00,136.22,136.43,136.11,136.28,17050.0,136.22,136.43,136.11,136.28,17050.0
2018-09-14 13:50:00,136.11,136.43,136.11,136.36,12130.0,136.11,136.43,136.11,136.36,12130.0
2018-09-14 14:00:00,136.33,136.56,136.21,136.37,16820.0,136.33,136.56,136.21,136.37,16820.0
2018-09-14 14:10:00,136.42,136.6,136.31,136.44,20600.0,136.42,136.6,136.31,136.44,20600.0
2018-09-14 14:20:00,136.41,136.5,136.08,136.12,25002.0,136.41,136.5,136.08,136.12,25002.0
2018-09-14 14:30:00,136.19,136.19,135.85,135.98,19425.0,136.19,136.19,135.85,135.98,19425.0
2018-09-14 14:40:00,135.92,136.22,135.86,136.05,17566.0,135.92,136.22,135.86,136.05,17566.0
2018-09-14 14:50:00,136.0,136.05,135.78,136.03,15346.0,136.0,136.05,135.78,136.03,15346.0
2018-09-14 15:00:00,136.05,136.14,135.82,135.83,19899.0,136.05,136.14,135.82,135.83,19899.0
2018-09-14 15:10:00,135.84,136.06,135.83,135.88,29900.0,135.84,136.06,135.83,135.88,29900.0
2018-09-14 15:20:00,135.88,136.39,135.83,136.18,29349.0,135.88,136.39,135.83,136.18,29349.0
2018-09-14 15:30:00,136.21,136.98,136.18,136.89,27772.0,136.21,136.98,136.18,136.89,27772.0
2018-09-14 15:40:00,136.82,137.09,136.78,137.06,46811.0,136.82,137.09,136.78,137.06,46811.0
2018-09-14 15:50:00,137.06,137.19,136.59,136.7,135226.0,137.06,137.19,136.59,136.7,135226.0
2018-09-17 09:30:00,136.27,137.6,135.96,137.0,27361.0,136.27,137.6,135.96,137.0,27361.0
2018-09-17 09:40:00,137.01,138.38,136.31,138.04,48998.0,137.01,138.38,136.31,138.04,48998.0
2018-09-17 09:50:00,138.19,138.48,137.07,137.12,21632.0,138.19,138.48,137.07,137.12,21632.0
2018-09-17 10:00:00,137.13,138.4,136.93,138.4,25162.0,137.13,138.4,136.93,138.4,25162.0
2018-09-17 10:10:00,138.31,139.68,138.19,139.44,50127.0,138.31,139.68,138.19,139.44,50127.0
2018-09-17 10:20:00,139.38,140.5,139.01,139.18,42444.0,139.38,140.5,139.01,139.18,42444.0
2018-09-17 10:30:00,139.24,139.64,138.76,138.77,19343.0,139.24,139.64,138.76,138.77,19343.0
2018-09-17 10:40:00,138.98,140.0,138.79,139.73,35458.0,138.98,140.0,138.79,139.73,35458.0
2018-09-17 10:50:00,139.89,140.99,139.89,140.77,39352.0,139.89,140.99,139.89,140.77,39352.0
2018-09-17 11:00:00,140.85,142.05,140.75,140.82,47075.0,140.85,142.05,140.75,140.82,47075.0
2018-09-17 11:10:00,140.74,141.9,140.64,141.72,55340.0,140.74,141.9,140.64,141.72,55340.0
2018-09-17 11:20:00,141.85,141.86,141.27,141.59,18914.0,141.85,141.86,141.27,141.59,18914.0
2018-09-17 11:30:00,141.56,142.27,141.16,142.13,28855.0,141.56,142.27,141.16,142.13,28855.0
2018-09-17 11:40:00,142.17,142.6,141.86,141.88,22146.0,142.17,142.6,141.86,141.88,22146.0
2018-09-17 11:50:00,141.96,142.1,139.83,140.26,41476.0,141.96,142.1,139.83,140.26,41476.0
2018-09-17 12:00:00,140.12,141.01,139.91,140.97,24209.0,140.12,141.01,139.91,140.97,24209.0
2018-09-17 12:10:00,140.97,140.97,139.17,139.74,27677.0,140.97,140.97,139.17,139.74,27677.0
2018-09-17 12:20:00,139.8,140.14,138.62,138.63,25273.0,139.8,140.14,138.62,138.63,25273.0
2018-09-17 12:30:00,138.68,138.83,138.36,138.36,13837.0,138.68,138.83,138.36,138.36,13837.0
2018-09-17 12:40:00,138.44,139.52,138.35,139.18,17297.0,138.44,139.52,138.35,139.18,17297.0
2018-09-17 12:50:00,139.28,139.31,138.74,138.98,18630.0,139.28,139.31,138.74,138.98,18630.0
2018-09-17 13:00:00,139.06,139.22,138.65,138.96,12446.0,139.06,139.22,138.65,138.96,12446.0
2018-09-17 13:10:00,139.0,139.0,138.03,138.08,21067.0,139.0,139.0,138.03,138.08,21067.0
2018-09-17 13:20:00,138.03,138.03,137.25,137.35,25882.0,138.03,138.03,137.25,137.35,25882.0
2018-09-17 13:30:00,137.26,138.14,137.03,137.83,30984.0,137.26,138.14,137.03,137.83,30984.0
2018-09-17 13:40:00,137.83,137.89,137.3,137.61,19451.0,137.83,137.89,137.3,137.61,19451.0
2018-09-17 13:50:00,137.67,138.03,137.44,137.68,19445.0,137.67,138.03,137.44,137.68,19445.0
2018-09-17 14:00:00,137.72,137.93,137.5,137.6,17826.0,137.72,137.93,137.5,137.6,17826.0
2018-09-17 14:10:00,137.58,137.58,136.85,137.25,40821.0,137.58,137.58,136.85,137.25,40821.0
2018-09-17 14:20:00,137.19,137.19,136.15,136.41,30973.0,137.19,137.19,136.15,136.41,30973.0
2018-09-17 14:30:00,136.41,137.05,136.39,136.68,20296.0,136.41,137.05,136.39,136.68,20296.0
2018-09-17 14:40:00,136.76,136.85,136.01,136.48,29472.0,136.76,136.85,136.01,136.48,29472.0
2018-09-17 14:50:00,136.32,136.67,136.05,136.07,18252.0,136.32,136.67,136.05,136.07,18252.0
2018-09-17 15:00:00,136.19,136.3,135.58,135.6,19837.0,136.19,136.3,135.58,135.6,19837.0
2018-09-17 15:10:00,135.73,135.78,135.31,135.4,23834.0,135.73,135.78,135.31,135.4,23834.0
2018-09-17 15:20:00,135.3,135.56,134.91,134.91,25930.0,135.3,135.56,134.91,134.91,25930.0
2018-09-17 15:30:00,135.0,135.69,134.97,135.57,46860.0,135.0,135.69,134.97,135.57,46860.0
2018-09-17 15:40:00,135.65,136.84,135.54,136.36,60734.0,135.65,136.84,135.54,136.36,60734.0
2018-09-17 15:50:00,136.28,137.18,136.27,136.9,127658.0,136.28,137.18,136.27,136.9,127658.0
2018-09-18 09:30:00,135.74,136.93,134.55,136.41,47826.0,135.74,136.93,134.55,136.41,47826.0
2018-09-18 09:40:00,136.32,136.48,134.59,135.08,45389.0,136.32,136.48,134.59,135.08,45389.0
2018-09-18 09:50:00,134.97,135.64,134.13,134.19,50079.0,134.97,135.64,134.13,134.19,50079.0
2018-09-18 10:00:00,134.15,134.25,133.13,134.03,37127.0,134.15,134.25,133.13,134.03,37127.0
2018-09-18 10:10:00,134.23,134.85,133.85,134.29,48363.0,134.23,134.85,133.85,134.29,48363.0
2018-09-18 10:20:00,134.25,134.66,133.2,133.32,50282.0,134.25,134.66,133.2,133.32,50282.0
2018-09-18 10:30:00,133.25,133.81,133.22,133.76,9331.0,133.25,133.81,133.22,133.76,9331.0
2018-09-18 10:40:00,133.71,133.78,133.12,133.46,18068.0,133.71,133.78,133.12,133.46,18068.0
2018-09-18 10:50:00,133.42,133.87,133.32,133.65,10759.0,133.42,133.87,133.32,133.65,10759.0
2018-09-18 11:00:00,133.86,134.53,133.61,134.47,24064.0,133.86,134.53,133.61,134.47,24064.0
2018-09-18 11:10:00,134.39,134.58,134.15,134.46,9359.0,134.39,134.58,134.15,134.46,9359.0
2018-09-18 11:20:00,134.41,135.19,134.4,134.98,14470.0,134.41,135.19,134.4,134.98,14470.0
2018-09-18 11:30:00,134.89,135.3,134.76,135.17,21756.0,134.89,135.3,134.76,135.17,21756.0
2018-09-18 11:40:00,135.17,135.24,134.46,134.59,15738.0,135.17,135.24,134.46,134.59,15738.0
2018-09-18 11:50:00,134.5,135.0,134.35,134.38,9033.0,134.5,135.0,134.35,134.38,9033.0
2018-09-18 12:00:00,134.6,134.69,134.11,134.55,12107.0,134.6,134.69,134.11,134.55,12107.0
2018-09-18 12:10:00,134.69,134.76,133.78,134.11,19801.0,134.69,134.76,133.78,134.11,19801.0
2018-09-18 12:20:00,134.23,134.33,133.83,133.89,13208.0,134.23,134.33,133.83,133.89,13208.0
2018-09-18 12:30:00,133.99,134.35,133.81,134.1,25446.0,133.99,134.35,133.81,134.1,25446.0
2018-09-18 12:40:00,134.15,134.26,133.77,133.77,38820.0,134.15,134.26,133.77,133.77,38820.0
2018-09-18 12:50:00,133.92,133.98,133.69,133.81,6180.0,133.92,133.98,133.69,133.81,6180.0
2018-09-18 13:00:00,133.87,134.04,133.78,133.85,7300.0,133.87,134.04,133.78,133.85,7300.0
2018-09-18 13:10:00,133.84,134.0,133.67,133.91,5598.0,133.84,134.0,133.67,133.91,5598.0
2018-09-18 13:20:00,133.76,133.82,133.24,133.39,14060.0,133.76,133.82,133.24,133.39,14060.0
2018-09-18 13:30:00,133.37,133.46,133.2,133.46,8991.0,133.37,133.46,133.2,133.46,8991.0
2018-09-18 13:40:00,133.48,133.61,133.27,133.47,5278.0,133.48,133.61,133.27,133.47,5278.0
2018-09-18 13:50:00,133.4,133.75,133.4,133.6,9345.0,133.4,133.75,133.4,133.6,9345.0
2018-09-18 14:00:00,133.72,133.76,133.46,133.59,7212.0,133.72,133.76,133.46,133.59,7212.0
2018-09-18 14:10:00,133.76,134.07,133.57,133.75,11258.0,133.76,134.07,133.57,133.75,11258.0
2018-09-18 14:20:00,133.8,134.24,133.65,134.19,26738.0,133.8,134.24,133.65,134.19,26738.0
2018-09-18 14:30:00,134.23,134.5,134.05,134.27,23662.0,134.23,134.5,134.05,134.27,23662.0
2018-09-18 14:40:00,134.28,134.55,134.24,134.55,9034.0,134.28,134.55,134.24,134.55,9034.0
2018-09-18 14:50:00,134.49,134.58,134.25,134.25,7009.0,134.49,134.58,134.25,134.25,7009.0
2018-09-18 15:00:00,134.31,134.45,134.19,134.27,10171.0,134.31,134.45,134.19,134.27,10171.0
2018-09-18 15:10:00,134.44,134.95,134.4,134.8,15866.0,134.44,134.95,134.4,134.8,15866.0
2018-09-18 15:20:00,134.88,135.21,134.77,134.92,12691.0,134.88,135.21,134.77,134.92,12691.0
2018-09-18 15:30:00,134.88,135.27,134.76,135.09,12363.0,134.88,135.27,134.76,135.09,12363.0
2018-09-18 15:40:00,135.2,135.27,134.75,134.9,26905.0,135.2,135.27,134.75,134.9,26905.0
2018-09-18 15:50:00,134.82,135.4,134.82,135.12,75479.0,134.82,135.4,134.82,135.12,75479.0
2018-09-19 09:30:00,135.0,137.33,135.0,136.25,21763.0,135.0,137.33,135.0,136.25,21763.0
2018-09-19 09:40:00,136.25,136.55,134.78,135.4,23854.0,136.25,136.55,134.78,135.4,23854.0
2018-09-19 09:50:00,135.71,135.73,135.0,135.0,26266.0,135.71,135.73,135.0,135.0,26266.0
2018-09-19 10:00:00,135.01,135.28,134.52,134.75,11652.0,135.01,135.28,134.52,134.75,11652.0
2018-09-19 10:10:00,134.68,135.27,134.22,134.89,17219.0,134.68,135.27,134.22,134.89,17219.0
2018-09-19 10:20:00,135.01,135.55,134.73,135.29,8700.0,135.01,135.55,134.73,135.29,8700.0
2018-09-19 10:30:00,135.23,135.64,135.08,135.3,38699.0,135.23,135.64,135.08,135.3,38699.0
2018-09-19 10:40:00,135.12,135.94,135.11,135.7,7993.0,135.12,135.94,135.11,135.7,7993.0
2018-09-19 10:50:00,135.73,135.89,135.4,135.89,6225.0,135.73,135.89,135.4,135.89,6225.0
2018-09-19 11:00:00,135.86,137.05,135.86,136.97,9856.0,135.86,137.05,135.86,136.97,9856.0
2018-09-19 11:10:00,137.09,137.49,136.86,137.16,8603.0,137.09,137.49,136.86,137.16,8603.0
2018-09-19 11:20:00,137.15,137.42,136.14,136.49,15117.0,137.15,137.42,136.14,136.49,15117.0
2018-09-19 11:30:00,136.68,137.01,136.56,136.98,5662.0,136.68,137.01,136.56,136.98,5662.0
2018-09-19 11:40:00,137.02,137.61,136.86,137.46,13136.0,137.02,137.61,136.86,137.46,13136.0
2018-09-19 11:50:00,137.46,137.71,137.29,137.42,11807.0,137.46,137.71,137.29,137.42,11807.0
2018-09-19 12:00:00,137.3,137.33,136.71,136.96,6953.0,137.3,137.33,136.71,136.96,6953.0
2018-09-19 12:10:00,136.87,136.89,134.76,134.81,32679.0,136.87,136.89,134.76,134.81,32679.0
2018-09-19 12:20:00,134.81,135.98,134.81,135.5,10900.0,134.81,135.98,134.81,135.5,10900.0
2018-09-19 12:30:00,135.18,135.42,134.76,134.76,12639.0,135.18,135.42,134.76,134.76,12639.0
2018-09-19 12:40:00,134.75,134.77,133.88,134.28,17118.0,134.75,134.77,133.88,134.28,17118.0
2018-09-19 12:50:00,134.28,134.91,134.13,134.7,28233.0,134.28,134.91,134.13,134.7,28233.0
2018-09-19 13:00:00,134.57,134.92,134.19,134.83,10862.0,134.57,134.92,134.19,134.83,10862.0
2018-09-19 13:10:00,135.0,135.28,134.91,135.08,3949.0,135.0,135.28,134.91,135.08,3949.0
2018-09-19 13:20:00,134.84,134.84,134.52,134.83,3156.0,134.84,134.84,134.52,134.83,3156.0
2018-09-19 13:30:00,134.67,134.9,134.62,134.9,900.0,134.67,134.9,134.62,134.9,900.0
2018-09-19 13:40:00,134.97,135.42,134.58,134.97,6613.0,134.97,135.42,134.58,134.97,6613.0
2018-09-19 13:50:00,135.06,135.14,134.41,134.44,7785.0,135.06,135.14,134.41,134.44,7785.0
2018-09-19 14:00:00,134.42,134.65,134.41,134.65,3971.0,134.42,134.65,134.41,134.65,3971.0
2018-09-19 14:10:00,134.51,135.41,134.51,135.29,12749.0,134.51,135.41,134.51,135.29,12749.0
2018-09-19 14:20:00,135.33,135.95,135.33,135.72,8338.0,135.33,135.95,135.33,135.72,8338.0
2018-09-19 14:30:00,135.81,135.82,135.65,135.77,6600.0,135.81,135.82,135.65,135.77,6600.0
2018-09-19 14:40:00,135.66,136.06,135.66,136.04,3737.0,135.66,136.06,135.66,136.04,3737.0
2018-09-19 14:50:00,136.08,136.5,135.88,136.29,14813.0,136.08,136.5,135.88,136.29,14813.0
2018-09-19 15:00:00,136.34,136.78,136.34,136.6,14123.0,136.34,136.78,136.34,136.6,14123.0
2018-09-19 15:10:00,136.5,136.55,135.87,136.0,16802.0,136.5,136.55,135.87,136.0,16802.0
2018-09-19 15:20:00,136.09,136.69,136.07,136.16,16503.0,136.09,136.69,136.07,136.16,16503.0
2018-09-19 15:30:00,136.28,136.63,135.81,135.92,14595.0,136.28,136.63,135.81,135.92,14595.0
2018-09-19 15:40:00,135.92,135.99,135.11,135.53,22755.0,135.92,135.99,135.11,135.53,22755.0
2018-09-19 15:50:00,135.55,135.83,135.36,135.5,60777.0,135.55,135.83,135.36,135.5,60777.0
2018-09-20 09:30:00,136.1,136.5,135.3,135.3,7862.0,136.1,136.5,135.3,135.3,7862.0
2018-09-20 09:40:00,135.86,136.16,135.32,135.86,14934.0,135.86,136.16,135.32,135.86,14934.0
2018-09-20 09:50:00,135.96,136.06,135.2,135.77,18348.0,135.96,136.06,135.2,135.77,18348.0
2018-09-20 10:00:00,135.69,136.1,135.29,135.5,9394.0,135.69,136.1,135.29,135.5,9394.0
2018-09-20 10:10:00,135.6,135.6,134.42,135.16,19063.0,135.6,135.6,134.42,135.16,19063.0
2018-09-20 10:20:00,135.08,135.66,134.98,134.99,9200.0,135.08,135.66,134.98,134.99,9200.0
2018-09-20 10:30:00,135.0,135.52,134.85,135.39,15322.0,135.0,135.52,134.85,135.39,15322.0
2018-09-20 10:40:00,135.3,136.79,135.29,136.64,10836.0,135.3,136.79,135.29,136.64,10836.0
2018-09-20 10:50:00,136.47,136.78,136.38,136.4,4490.0,136.47,136.78,136.38,136.4,4490.0
2018-09-20 11:00:00,136.58,137.32,136.43,137.23,10636.0,136.58,137.32,136.43,137.23,10636.0
2018-09-20 11:10:00,137.31,137.36,136.5,136.52,5638.0,137.31,137.36,136.5,136.52,5638.0
2018-09-20 11:20:00,136.38,136.38,135.44,135.44,7857.0,136.38,136.38,135.44,135.44,7857.0
2018-09-20 11:30:00,135.75,135.91,135.32,135.59,3972.0,135.75,135.91,135.32,135.59,3972.0
2018-09-20 11:40:00,135.59,135.95,135.48,135.54,2943.0,135.59,135.95,135.48,135.54,2943.0
2018-09-20 11:50:00,135.48,135.67,135.19,135.59,2353.0,135.48,135.67,135.19,135.59,2353.0
2018-09-20 12:00:00,135.71,135.71,135.32,135.52,6267.0,135.71,135.71,135.32,135.52,6267.0
2018-09-20 12:10:00,135.53,136.11,135.45,136.07,5231.0,135.53,136.11,135.45,136.07,5231.0
2018-09-20 12:20:00,135.97,136.35,135.73,135.96,8043.0,135.97,136.35,135.73,135.96,8043.0
2018-09-20 12:30:00,135.8,136.17,135.63,136.17,5668.0,135.8,136.17,135.63,136.17,5668.0
2018-09-20 12:40:00,136.04,136.33,135.89,136.31,2500.0,136.04,136.33,135.89,136.31,2500.0
2018-09-20 12:50:00,136.41,136.5,136.08,136.12,3100.0,136.41,136.5,136.08,136.12,3100.0
2018-09-20 13:00:00,136.09,136.66,136.08,136.66,3381.0,136.09,136.66,136.08,136.66,3381.0
2018-09-20 13:10:00,136.72,136.72,136.33,136.56,1900.0,136.72,136.72,136.33,136.56,1900.0
2018-09-20 13:20:00,136.51,136.6,136.21,136.48,11920.0,136.51,136.6,136.21,136.48,11920.0
2018-09-20 13:30:00,136.48,136.8,136.38,136.77,3153.0,136.48,136.8,136.38,136.77,3153.0
2018-09-20 13:40:00,136.67,137.11,136.66,137.06,3704.0,136.67,137.11,136.66,137.06,3704.0
2018-09-20 13:50:00,137.06,137.14,136.91,137.09,5249.0,137.06,137.14,136.91,137.09,5249.0
2018-09-20 14:00:00,137.07,137.35,136.97,137.17,10570.0,137.07,137.35,136.97,137.17,10570.0
2018-09-20 14:10:00,137.19,137.37,137.12,137.31,3307.0,137.19,137.37,137.12,137.31,3307.0
2018-09-20 14:20:00,137.27,137.33,137.13,137.18,6145.0,137.27,137.33,137.13,137.18,6145.0
2018-09-20 14:30:00,137.22,137.45,137.22,137.36,6642.0,137.22,137.45,137.22,137.36,6642.0
2018-09-20 14:40:00,137.3,137.4,137.05,137.21,16152.0,137.3,137.4,137.05,137.21,16152.0
2018-09-20 14:50:00,137.25,137.37,136.85,136.99,6284.0,137.25,137.37,136.85,136.99,6284.0
2018-09-20 15:00:00,137.04,137.4,136.97,137.15,7200.0,137.04,137.4,136.97,137.15,7200.0
2018-09-20 15:10:00,137.13,137.68,137.12,137.53,13062.0,137.13,137.68,137.12,137.53,13062.0
2018-09-20 15:20:00,137.53,137.67,136.9,137.18,24463.0,137.53,137.67,136.9,137.18,24463.0
2018-09-20 15:30:00,137.24,137.38,136.67,136.69,28867.0,137.24,137.38,136.67,136.69,28867.0
2018-09-20 15:40:00,136.71,136.88,136.46,136.78,26887.0,136.71,136.88,136.46,136.78,26887.0
2018-09-20 15:50:00,136.72,137.09,136.5,136.73,55140.0,136.72,137.09,136.5,136.73,55140.0
2018-09-21 09:30:00,136.69,138.18,136.69,137.9,50006.0,136.69,138.18,136.69,137.9,50006.0
2018-09-21 09:40:00,137.72,137.99,137.1,137.69,9337.0,137.72,137.99,137.1,137.69,9337.0
2018-09-21 09:50:00,137.61,138.5,137.5,138.02,21691.0,137.61,138.5,137.5,138.02,21691.0
2018-09-21 10:00:00,138.05,138.63,137.9,138.63,10790.0,138.05,138.63,137.9,138.63,10790.0
2018-09-21 10:10:00,138.74,138.74,137.97,138.11,15198.0,138.74,138.74,137.97,138.11,15198.0
2018-09-21 10:20:00,138.02,138.12,137.62,138.0,7031.0,138.02,138.12,137.62,138.0,7031.0
2018-09-21 10:30:00,137.64,137.64,137.24,137.26,4058.0,137.64,137.64,137.24,137.26,4058.0
2018-09-21 10:40:00,137.04,137.25,136.38,136.55,10600.0,137.04,137.25,136.38,136.55,10600.0
2018-09-21 10:50:00,136.35,136.55,136.3,136.33,5275.0,136.35,136.55,136.3,136.33,5275.0
2018-09-21 11:00:00,136.41,136.75,136.25,136.32,8943.0,136.41,136.75,136.25,136.32,8943.0
2018-09-21 11:10:00,136.3,136.89,136.15,136.53,10129.0,136.3,136.89,136.15,136.53,10129.0
2018-09-21 11:20:00,136.72,137.52,136.71,137.2,3200.0,136.72,137.52,136.71,137.2,3200.0
2018-09-21 11:30:00,137.52,138.0,137.41,137.83,8543.0,137.52,138.0,137.41,137.83,8543.0
2018-09-21 11:40:00,137.95,137.95,137.03,137.03,3700.0,137.95,137.95,137.03,137.03,3700.0
2018-09-21 11:50:00,137.03,137.2,136.84,136.97,2474.0,137.03,137.2,136.84,136.97,2474.0
2018-09-21 12:00:00,137.09,137.23,136.75,137.09,3818.0,137.09,137.23,136.75,137.09,3818.0
2018-09-21 12:10:00,137.03,137.12,136.84,136.84,900.0,137.03,137.12,136.84,136.84,900.0
2018-09-21 12:20:00,136.72,137.01,136.71,136.85,1900.0,136.72,137.01,136.71,136.85,1900.0
2018-09-21 12:30:00,136.86,136.86,136.39,136.59,1870.0,136.86,136.86,136.39,136.59,1870.0
2018-09-21 12:40:00,136.5,136.67,136.25,136.36,3100.0,136.5,136.67,136.25,136.36,3100.0
2018-09-21 12:50:00,136.26,136.63,136.26,136.53,7000.0,136.26,136.63,136.26,136.53,7000.0
2018-09-21 13:00:00,136.54,136.93,136.53,136.82,7761.0,136.54,136.93,136.53,136.82,7761.0
2018-09-21 13:10:00,136.8,136.9,136.62,136.8,1850.0,136.8,136.9,136.62,136.8,1850.0
2018-09-21 13:20:00,137.03,137.1,136.66,136.84,3600.0,137.03,137.1,136.66,136.84,3600.0
2018-09-21 13:30:00,136.96,137.06,136.72,136.99,3200.0,136.96,137.06,136.72,136.99,3200.0
2018-09-21 13:40:00,137.0,137.06,136.81,136.82,2421.0,137.0,137.06,136.81,136.82,2421.0
2018-09-21 13:50:00,136.95,137.02,136.66,136.94,7000.0,136.95,137.02,136.66,136.94,7000.0
2018-09-21 14:00:00,137.12,137.12,136.66,136.88,2200.0,137.12,137.12,136.66,136.88,2200.0
2018-09-21 14:10:00,136.91,137.05,136.61,136.8,10256.0,136.91,137.05,136.61,136.8,10256.0
2018-09-21 14:20:00,136.66,136.83,136.58,136.83,3590.0,136.66,136.83,136.58,136.83,3590.0
2018-09-21 14:30:00,136.72,136.91,136.43,136.82,4002.0,136.72,136.91,136.43,136.82,4002.0
2018-09-21 14:40:00,136.94,137.23,136.88,137.14,9329.0,136.94,137.23,136.88,137.14,9329.0
2018-09-21 14:50:00,137.15,137.24,136.96,137.03,2300.0,137.15,137.24,136.96,137.03,2300.0
2018-09-21 15:00:00,137.08,137.08,136.83,136.83,4000.0,137.08,137.08,136.83,136.83,4000.0
2018-09-21 15:10:00,136.84,136.89,136.45,136.51,4650.0,136.84,136.89,136.45,136.51,4650.0
2018-09-21 15:20:00,136.52,136.52,136.22,136.44,20498.0,136.52,136.52,136.22,136.44,20498.0
2018-09-21 15:30:00,136.43,136.54,136.2,136.33,8560.0,136.43,136.54,136.2,136.33,8560.0
2018-09-21 15:40:00,136.3,136.44,136.12,136.19,21007.0,136.3,136.44,136.12,136.19,21007.0
2018-09-21 15:50:00,136.36,136.57,136.2,136.49,44682.0,136.36,136.57,136.2,136.49,44682.0
2018-09-24 09:30:00,136.04,136.44,134.5,136.44,22426.0,136.04,136.44,134.5,136.44,22426.0
2018-09-24 09:40:00,135.93,136.98,135.43,135.97,20813.0,135.93,136.98,135.43,135.97,20813.0
2018-09-24 09:50:00,136.15,137.81,136.11,137.75,14201.0,136.15,137.81,136.11,137.75,14201.0
2018-09-24 10:00:00,137.74,137.75,136.59,137.11,41223.0,137.74,137.75,136.59,137.11,41223.0
2018-09-24 10:10:00,137.0,138.39,136.88,136.99,30432.0,137.0,138.39,136.88,136.99,30432.0
2018-09-24 10:20:00,136.9,136.9,135.84,136.06,16783.0,136.9,136.9,135.84,136.06,16783.0
2018-09-24 10:30:00,136.08,136.73,135.02,135.31,23104.0,136.08,136.73,135.02,135.31,23104.0
2018-09-24 10:40:00,135.21,135.21,134.18,134.64,36700.0,135.21,135.21,134.18,134.64,36700.0
2018-09-24 10:50:00,134.7,134.71,133.84,134.28,41495.0,134.7,134.71,133.84,134.28,41495.0
2018-09-24 11:00:00,134.28,134.71,133.6,133.86,28784.0,134.28,134.71,133.6,133.86,28784.0
2018-09-24 11:10:00,133.88,134.1,133.27,133.93,30386.0,133.88,134.1,133.27,133.93,30386.0
2018-09-24 11:20:00,133.98,135.31,133.82,134.58,23215.0,133.98,135.31,133.82,134.58,23215.0
2018-09-24 11:30:00,134.59,135.12,134.21,134.64,17665.0,134.59,135.12,134.21,134.64,17665.0
2018-09-24 11:40:00,134.73,134.84,134.55,134.63,5300.0,134.73,134.84,134.55,134.63,5300.0
2018-09-24 11:50:00,134.62,134.79,134.17,134.79,13371.0,134.62,134.79,134.17,134.79,13371.0
2018-09-24 12:00:00,134.79,134.95,134.68,134.7,13600.0,134.79,134.95,134.68,134.7,13600.0
2018-09-24 12:10:00,134.75,135.0,134.3,134.31,13054.0,134.75,135.0,134.3,134.31,13054.0
2018-09-24 12:20:00,134.31,134.55,134.16,134.31,11291.0,134.31,134.55,134.16,134.31,11291.0
2018-09-24 12:30:00,134.4,134.73,134.3,134.61,7662.0,134.4,134.73,134.3,134.61,7662.0
2018-09-24 12:40:00,134.48,134.69,134.38,134.69,5300.0,134.48,134.69,134.38,134.69,5300.0
2018-09-24 12:50:00,134.59,134.59,134.01,134.16,4500.0,134.59,134.59,134.01,134.16,4500.0
2018-09-24 13:00:00,134.26,134.27,133.87,133.88,6660.0,134.26,134.27,133.87,133.88,6660.0
2018-09-24 13:10:00,133.9,134.22,133.68,133.69,9165.0,133.9,134.22,133.68,133.69,9165.0
2018-09-24 13:20:00,133.81,133.96,132.72,132.84,15038.0,133.81,133.96,132.72,132.84,15038.0
2018-09-24 13:30:00,132.93,132.93,132.4,132.49,20933.0,132.93,132.93,132.4,132.49,20933.0
2018-09-24 13:40:00,132.51,132.7,132.35,132.59,16714.0,132.51,132.7,132.35,132.59,16714.0
2018-09-24 13:50:00,132.62,132.78,132.08,132.08,13344.0,132.62,132.78,132.08,132.08,13344.0
2018-09-24 14:00:00,132.14,132.63,132.14,132.63,12462.0,132.14,132.63,132.14,132.63,12462.0
2018-09-24 14:10:00,132.67,133.29,132.59,133.15,21015.0,132.67,133.29,132.59,133.15,21015.0
2018-09-24 14:20:00,133.28,133.38,132.76,132.76,17379.0,133.28,133.38,132.76,132.76,17379.0
2018-09-24 14:30:00,132.78,133.53,132.75,133.37,14123.0,132.78,133.53,132.75,133.37,14123.0
2018-09-24 14:40:00,133.32,133.56,133.15,133.5,8008.0,133.32,133.56,133.15,133.5,8008.0
2018-09-24 14:50:00,133.42,133.42,132.98,133.0,11675.0,133.42,133.42,132.98,133.0,11675.0
2018-09-24 15:00:00,133.01,133.5,133.01,133.41,11363.0,133.01,133.5,133.01,133.41,11363.0
2018-09-24 15:10:00,133.42,133.53,133.23,133.39,6092.0,133.42,133.53,133.23,133.39,6092.0
2018-09-24 15:20:00,133.38,133.65,133.17,133.58,12824.0,133.38,133.65,133.17,133.58,12824.0
2018-09-24 15:30:00,133.67,134.01,133.6,133.98,34420.0,133.67,134.01,133.6,133.98,34420.0
2018-09-24 15:40:00,133.93,134.13,133.69,134.06,18063.0,133.93,134.13,133.69,134.06,18063.0
2018-09-24 15:50:00,134.13,134.18,133.82,133.96,79345.0,134.13,134.18,133.82,133.96,79345.0
2018-09-25 09:30:00,133.75,134.31,132.11,133.46,20978.0,133.75,134.31,132.11,133.46,20978.0
2018-09-25 09:40:00,133.41,133.76,132.52,133.76,12250.0,133.41,133.76,132.52,133.76,12250.0
2018-09-25 09:50:00,133.31,133.73,132.53,132.93,27678.0,133.31,133.73,132.53,132.93,27678.0
2018-09-25 10:00:00,133.02,133.02,132.57,132.76,15883.0,133.02,133.02,132.57,132.76,15883.0
2018-09-25 10:10:00,132.71,132.98,132.53,132.66,7187.0,132.71,132.98,132.53,132.66,7187.0
2018-09-25 10:20:00,132.63,132.63,132.1,132.39,9794.0,132.63,132.63,132.1,132.39,9794.0
2018-09-25 10:30:00,132.39,132.5,131.82,132.24,12854.0,132.39,132.5,131.82,132.24,12854.0
2018-09-25 10:40:00,132.14,132.24,131.63,131.75,8004.0,132.14,132.24,131.63,131.75,8004.0
2018-09-25 10:50:00,131.71,131.81,131.23,131.28,7057.0,131.71,131.81,131.23,131.28,7057.0
2018-09-25 11:00:00,131.16,131.99,131.05,131.86,13105.0,131.16,131.99,131.05,131.86,13105.0
2018-09-25 11:10:00,131.99,132.12,131.47,132.11,11700.0,131.99,132.12,131.47,132.11,11700.0
2018-09-25 11:20:00,132.12,132.41,131.91,132.17,7889.0,132.12,132.41,131.91,132.17,7889.0
2018-09-25 11:30:00,132.06,132.06,131.56,131.56,4561.0,132.06,132.06,131.56,131.56,4561.0
2018-09-25 11:40:00,131.69,132.28,131.59,131.96,21070.0,131.69,132.28,131.59,131.96,21070.0
2018-09-25 11:50:00,132.08,132.87,131.83,132.85,11910.0,132.08,132.87,131.83,132.85,11910.0
2018-09-25 12:00:00,132.85,133.47,132.79,133.08,11486.0,132.85,133.47,132.79,133.08,11486.0
2018-09-25 12:10:00,133.14,133.3,133.08,133.12,5500.0,133.14,133.3,133.08,133.12,5500.0
2018-09-25 12:20:00,133.19,133.48,133.18,133.22,4820.0,133.19,133.48,133.18,133.22,4820.0
2018-09-25 12:30:00,133.22,133.59,133.03,133.06,3400.0,133.22,133.59,133.03,133.06,3400.0
2018-09-25 12:40:00,133.14,133.14,132.71,132.98,12938.0,133.14,133.14,132.71,132.98,12938.0
2018-09-25 12:50:00,133.04,133.04,132.58,132.58,2000.0,133.04,133.04,132.58,132.58,2000.0
2018-09-25 13:00:00,132.63,132.9,132.56,132.9,3599.0,132.63,132.9,132.56,132.9,3599.0
2018-09-25 13:10:00,132.9,132.95,132.68,132.81,9556.0,132.9,132.95,132.68,132.81,9556.0
2018-09-25 13:20:00,132.68,132.96,132.68,132.96,2237.0,132.68,132.96,132.68,132.96,2237.0
2018-09-25 13:30:00,132.76,132.96,132.42,132.8,24739.0,132.76,132.96,132.42,132.8,24739.0
2018-09-25 13:40:00,132.88,133.27,132.87,133.2,4800.0,132.88,133.27,132.87,133.2,4800.0
2018-09-25 13:50:00,133.38,133.75,133.31,133.75,7446.0,133.38,133.75,133.31,133.75,7446.0
2018-09-25 14:00:00,133.74,134.35,133.74,134.2,11077.0,133.74,134.35,133.74,134.2,11077.0
2018-09-25 14:10:00,134.16,134.57,134.03,134.48,7021.0,134.16,134.57,134.03,134.48,7021.0
2018-09-25 14:20:00,134.47,134.75,134.47,134.75,6800.0,134.47,134.75,134.47,134.75,6800.0
2018-09-25 14:30:00,134.6,134.75,134.48,134.73,3260.0,134.6,134.75,134.48,134.73,3260.0
2018-09-25 14:40:00,134.72,134.82,134.61,134.77,4104.0,134.72,134.82,134.61,134.77,4104.0
2018-09-25 14:50:00,134.69,134.71,134.54,134.63,4656.0,134.69,134.71,134.54,134.63,4656.0
2018-09-25 15:00:00,134.64,134.74,134.39,134.51,8292.0,134.64,134.74,134.39,134.51,8292.0
2018-09-25 15:10:00,134.56,134.87,134.54,134.77,5300.0,134.56,134.87,134.54,134.77,5300.0
2018-09-25 15:20:00,134.83,135.19,134.8,134.88,13505.0,134.83,135.19,134.8,134.88,13505.0
2018-09-25 15:30:00,134.86,135.15,134.48,135.05,38852.0,134.86,135.15,134.48,135.05,38852.0
2018-09-25 15:40:00,135.05,135.38,134.92,135.22,18377.0,135.05,135.38,134.92,135.22,18377.0
2018-09-25 15:50:00,135.19,135.76,135.15,135.31,60818.0,135.19,135.76,135.15,135.31,60818.0
2018-09-26 09:30:00,136.15,136.2,134.62,135.44,10702.0,136.15,136.2,134.62,135.44,10702.0
2018-09-26 09:40:00,135.28,136.08,135.07,136.0,10210.0,135.28,136.08,135.07,136.0,10210.0
2018-09-26 09:50:00,136.04,136.04,135.23,135.46,3000.0,136.04,136.04,135.23,135.46,3000.0
2018-09-26 10:00:00,135.47,135.9,135.07,135.9,2300.0,135.47,135.9,135.07,135.9,2300.0
2018-09-26 10:10:00,135.75,135.75,135.27,135.58,7810.0,135.75,135.75,135.27,135.58,7810.0
2018-09-26 10:20:00,135.7,136.25,135.48,136.21,10050.0,135.7,136.25,135.48,136.21,10050.0
2018-09-26 10:30:00,136.21,136.31,135.99,136.14,5600.0,136.21,136.31,135.99,136.14,5600.0
2018-09-26 10:40:00,136.25,136.95,136.21,136.91,15246.0,136.25,136.95,136.21,136.91,15246.0
2018-09-26 10:50:00,136.99,136.99,136.56,136.81,6849.0,136.99,136.99,136.56,136.81,6849.0
2018-09-26 11:00:00,136.88,138.01,136.87,137.7,10148.0,136.88,138.01,136.87,137.7,10148.0
2018-09-26 11:10:00,137.87,138.5,137.71,137.97,15983.0,137.87,138.5,137.71,137.97,15983.0
2018-09-26 11:20:00,137.72,137.77,137.44,137.77,3746.0,137.72,137.77,137.44,137.77,3746.0
2018-09-26 11:30:00,137.89,137.89,137.18,137.57,8285.0,137.89,137.89,137.18,137.57,8285.0
2018-09-26 11:40:00,137.69,138.2,137.57,138.2,8497.0,137.69,138.2,137.57,138.2,8497.0
2018-09-26 11:50:00,138.19,138.51,138.17,138.29,14669.0,138.19,138.51,138.17,138.29,14669.0
2018-09-26 12:00:00,138.47,138.5,137.7,137.7,15643.0,138.47,138.5,137.7,137.7,15643.0
2018-09-26 12:10:00,137.69,137.93,137.63,137.63,3150.0,137.69,137.93,137.63,137.63,3150.0
2018-09-26 12:20:00,137.54,137.69,137.37,137.43,5689.0,137.54,137.69,137.37,137.43,5689.0
2018-09-26 12:30:00,137.55,138.26,137.54,137.92,3969.0,137.55,138.26,137.54,137.92,3969.0
2018-09-26 12:40:00,137.92,138.35,137.9,138.1,4769.0,137.92,138.35,137.9,138.1,4769.0
2018-09-26 12:50:00,138.28,138.46,138.08,138.26,5238.0,138.28,138.46,138.08,138.26,5238.0
2018-09-26 13:00:00,138.16,138.2,137.91,138.11,3350.0,138.16,138.2,137.91,138.11,3350.0
2018-09-26 13:10:00,138.24,138.24,137.84,137.91,8620.0,138.24,138.24,137.84,137.91,8620.0
2018-09-26 13:20:00,137.97,138.35,137.91,138.24,4405.0,137.97,138.35,137.91,138.24,4405.0
2018-09-26 13:30:00,138.22,138.41,137.73,137.8,10894.0,138.22,138.41,137.73,137.8,10894.0
2018-09-26 13:40:00,137.78,138.01,137.7,137.77,4169.0,137.78,138.01,137.7,137.77,4169.0
2018-09-26 13:50:00,137.7,137.7,137.11,137.15,7632.0,137.7,137.7,137.11,137.15,7632.0
2018-09-26 14:00:00,137.19,137.79,137.18,137.61,6929.0,137.19,137.79,137.18,137.61,6929.0
2018-09-26 14:10:00,137.55,137.86,137.42,137.42,16431.0,137.55,137.86,137.42,137.42,16431.0
2018-09-26 14:20:00,137.2,137.35,136.57,137.35,16606.0,137.2,137.35,136.57,137.35,16606.0
2018-09-26 14:30:00,137.35,137.5,136.6,136.62,6850.0,137.35,137.5,136.6,136.62,6850.0
2018-09-26 14:40:00,136.74,137.35,136.74,136.99,14250.0,136.74,137.35,136.74,136.99,14250.0
2018-09-26 14:50:00,136.92,136.92,136.32,136.35,13470.0,136.92,136.92,136.32,136.35,13470.0
2018-09-26 15:00:00,136.55,136.62,135.86,135.97,9007.0,136.55,136.62,135.86,135.97,9007.0
2018-09-26 15:10:00,135.93,136.31,135.92,136.31,7749.0,135.93,136.31,135.92,136.31,7749.0
2018-09-26 15:20:00,136.18,136.39,136.07,136.21,6831.0,136.18,136.39,136.07,136.21,6831.0
2018-09-26 15:30:00,136.2,136.21,135.53,135.53,15439.0,136.2,136.21,135.53,135.53,15439.0
2018-09-26 15:40:00,135.5,135.79,134.84,135.03,20428.0,135.5,135.79,134.84,135.03,20428.0
2018-09-26 15:50:00,135.04,135.33,134.8,135.22,37959.0,135.04,135.33,134.8,135.22,37959.0
2018-09-27 09:30:00,133.94,134.42,132.82,133.36,17307.0,133.94,134.42,132.82,133.36,17307.0
2018-09-27 09:40:00,133.36,135.52,133.36,135.52,12212.0,133.36,135.52,133.36,135.52,12212.0
2018-09-27 09:50:00,135.49,136.44,135.29,136.27,13316.0,135.49,136.44,135.29,136.27,13316.0
2018-09-27 10:00:00,135.88,135.9,134.5,135.27,7490.0,135.88,135.9,134.5,135.27,7490.0
2018-09-27 10:10:00,135.34,135.34,134.65,135.21,3200.0,135.34,135.34,134.65,135.21,3200.0
2018-09-27 10:20:00,135.21,135.22,134.93,135.21,1700.0,135.21,135.22,134.93,135.21,1700.0
2018-09-27 10:30:00,135.22,135.23,134.67,134.79,6650.0,135.22,135.23,134.67,134.79,6650.0
2018-09-27 10:40:00,134.86,135.52,134.85,135.08,8591.0,134.86,135.52,134.85,135.08,8591.0
2018-09-27 10:50:00,135.0,135.04,134.55,134.65,4500.0,135.0,135.04,134.55,134.65,4500.0
2018-09-27 11:00:00,134.51,134.73,134.48,134.73,3412.0,134.51,134.73,134.48,134.73,3412.0
2018-09-27 11:10:00,134.73,134.73,134.13,134.16,4931.0,134.73,134.73,134.13,134.16,4931.0
2018-09-27 11:20:00,134.16,134.47,134.0,134.39,5414.0,134.16,134.47,134.0,134.39,5414.0
2018-09-27 11:30:00,134.41,134.52,134.17,134.19,2759.0,134.41,134.52,134.17,134.19,2759.0
2018-09-27 11:40:00,134.19,134.43,134.18,134.4,14581.0,134.19,134.43,134.18,134.4,14581.0
2018-09-27 11:50:00,134.34,134.6,134.34,134.37,3320.0,134.34,134.6,134.34,134.37,3320.0
2018-09-27 12:00:00,134.54,134.54,134.12,134.12,6420.0,134.54,134.54,134.12,134.12,6420.0
2018-09-27 12:10:00,134.13,134.34,133.81,133.81,1900.0,134.13,134.34,133.81,133.81,1900.0
2018-09-27 12:20:00,134.04,134.23,133.51,133.64,10647.0,134.04,134.23,133.51,133.64,10647.0
2018-09-27 12:30:00,133.51,133.75,133.44,133.56,8627.0,133.51,133.75,133.44,133.56,8627.0
2018-09-27 12:40:00,133.45,133.6,133.19,133.32,11817.0,133.45,133.6,133.19,133.32,11817.0
2018-09-27 12:50:00,133.29,133.32,133.05,133.05,5167.0,133.29,133.32,133.05,133.05,5167.0
2018-09-27 13:00:00,133.0,133.26,132.69,132.97,10650.0,133.0,133.26,132.69,132.97,10650.0
2018-09-27 13:10:00,133.01,133.24,132.99,133.23,2652.0,133.01,133.24,132.99,133.23,2652.0
2018-09-27 13:20:00,133.08,133.47,133.08,133.44,11535.0,133.08,133.47,133.08,133.44,11535.0
2018-09-27 13:30:00,133.44,134.01,133.41,133.89,5634.0,133.44,134.01,133.41,133.89,5634.0
2018-09-27 13:40:00,133.9,133.93,133.57,133.88,4060.0,133.9,133.93,133.57,133.88,4060.0
2018-09-27 13:50:00,133.88,134.09,133.85,133.9,5065.0,133.88,134.09,133.85,133.9,5065.0
2018-09-27 14:00:00,133.93,134.06,133.65,133.87,9400.0,133.93,134.06,133.65,133.87,9400.0
2018-09-27 14:10:00,133.92,134.05,133.77,133.77,10561.0,133.92,134.05,133.77,133.77,10561.0
2018-09-27 14:20:00,133.81,134.07,133.5,133.5,5159.0,133.81,134.07,133.5,133.5,5159.0
2018-09-27 14:30:00,133.52,133.52,133.17,133.28,2700.0,133.52,133.52,133.17,133.28,2700.0
2018-09-27 14:40:00,133.37,133.51,133.2,133.2,2173.0,133.37,133.51,133.2,133.2,2173.0
2018-09-27 14:50:00,133.35,133.35,133.13,133.3,4899.0,133.35,133.35,133.13,133.3,4899.0
2018-09-27 15:00:00,133.25,133.3,133.12,133.19,11536.0,133.25,133.3,133.12,133.19,11536.0
2018-09-27 15:10:00,133.11,133.11,132.83,132.83,4900.0,133.11,133.11,132.83,132.83,4900.0
2018-09-27 15:20:00,132.93,132.95,132.61,132.62,10972.0,132.93,132.95,132.61,132.62,10972.0
2018-09-27 15:30:00,132.82,132.89,132.54,132.74,12375.0,132.82,132.89,132.54,132.74,12375.0
2018-09-27 15:40:00,132.79,133.0,132.6,132.81,22291.0,132.79,133.0,132.6,132.81,22291.0
2018-09-27 15:50:00,132.81,133.32,132.71,132.98,42898.0,132.81,133.32,132.71,132.98,42898.0
2018-09-28 09:30:00,133.1,134.3,132.77,133.47,9447.0,133.1,134.3,132.77,133.47,9447.0
2018-09-28 09:40:00,133.83,134.33,133.52,133.52,12363.0,133.83,134.33,133.52,133.52,12363.0
2018-09-28 09:50:00,133.5,134.04,133.02,133.4,22979.0,133.5,134.04,133.02,133.4,22979.0
2018-09-28 10:00:00,133.34,134.05,133.2,133.28,14774.0,133.34,134.05,133.2,133.28,14774.0
2018-09-28 10:10:00,133.22,133.37,132.75,133.17,24457.0,133.22,133.37,132.75,133.17,24457.0
2018-09-28 10:20:00,133.32,133.98,132.96,133.75,11824.0,133.32,133.98,132.96,133.75,11824.0
2018-09-28 10:30:00,133.45,133.98,133.22,133.89,10198.0,133.45,133.98,133.22,133.89,10198.0
2018-09-28 10:40:00,133.97,134.08,133.28,133.29,7300.0,133.97,134.08,133.28,133.29,7300.0
2018-09-28 10:50:00,133.45,133.52,133.14,133.52,5500.0,133.45,133.52,133.14,133.52,5500.0
2018-09-28 11:00:00,133.61,133.78,133.12,133.46,8031.0,133.61,133.78,133.12,133.46,8031.0
2018-09-28 11:10:00,133.52,134.0,133.18,134.0,13916.0,133.52,134.0,133.18,134.0,13916.0
2018-09-28 11:20:00,134.05,134.16,133.74,133.79,7200.0,134.05,134.16,133.74,133.79,7200.0
2018-09-28 11:30:00,133.81,133.98,133.4,133.61,8855.0,133.81,133.98,133.4,133.61,8855.0
2018-09-28 11:40:00,133.4,133.75,133.25,133.62,6930.0,133.4,133.75,133.25,133.62,6930.0
2018-09-28 11:50:00,133.46,133.7,133.17,133.18,7051.0,133.46,133.7,133.17,133.18,7051.0
2018-09-28 12:00:00,133.18,133.86,133.17,133.73,4200.0,133.18,133.86,133.17,133.73,4200.0
2018-09-28 12:10:00,133.6,133.72,133.02,133.06,11019.0,133.6,133.72,133.02,133.06,11019.0
2018-09-28 12:20:00,133.24,133.54,133.12,133.18,9548.0,133.24,133.54,133.12,133.18,9548.0
2018-09-28 12:30:00,133.17,133.45,133.01,133.02,12736.0,133.17,133.45,133.01,133.02,12736.0
2018-09-28 12:40:00,133.0,133.32,132.52,132.67,7715.0,133.0,133.32,132.52,132.67,7715.0
2018-09-28 12:50:00,132.53,132.81,132.25,132.26,2515.0,132.53,132.81,132.25,132.26,2515.0
2018-09-28 13:00:00,132.43,132.76,132.0,132.76,67187.0,132.43,132.76,132.0,132.76,67187.0
2018-09-28 13:10:00,132.78,132.8,132.12,132.24,22070.0,132.78,132.8,132.12,132.24,22070.0
2018-09-28 13:20:00,132.19,132.75,132.11,132.74,9013.0,132.19,132.75,132.11,132.74,9013.0
2018-09-28 13:30:00,132.86,133.07,132.65,132.9,7247.0,132.86,133.07,132.65,132.9,7247.0
2018-09-28 13:40:00,133.03,133.03,132.69,132.69,7593.0,133.03,133.03,132.69,132.69,7593.0
2018-09-28 13:50:00,132.72,132.86,131.82,131.82,7700.0,132.72,132.86,131.82,131.82,7700.0
2018-09-28 14:00:00,131.66,132.2,131.6,131.83,53649.0,131.66,132.2,131.6,131.83,53649.0
2018-09-28 14:10:00,132.03,132.2,131.86,131.93,37482.0,132.03,132.2,131.86,131.93,37482.0
2018-09-28 14:20:00,131.87,132.38,131.82,132.13,33204.0,131.87,132.38,131.82,132.13,33204.0
2018-09-28 14:30:00,132.17,132.23,132.0,132.1,10881.0,132.17,132.23,132.0,132.1,10881.0
2018-09-28 14:40:00,132.02,132.1,131.6,131.6,10854.0,132.02,132.1,131.6,131.6,10854.0
2018-09-28 14:50:00,131.6,131.65,131.31,131.45,14898.0,131.6,131.65,131.31,131.45,14898.0
2018-09-28 15:00:00,131.49,131.49,131.38,131.4,15398.0,131.49,131.49,131.38,131.4,15398.0
2018-09-28 15:10:00,131.37,131.41,131.02,131.07,15976.0,131.37,131.41,131.02,131.07,15976.0
2018-09-28 15:20:00,131.09,131.43,130.98,131.42,21986.0,131.09,131.43,130.98,131.42,21986.0
2018-09-28 15:30:00,131.37,131.37,131.19,131.22,17984.0,131.37,131.37,131.19,131.22,17984.0
2018-09-28 15:40:00,131.21,131.69,131.21,131.5,24126.0,131.21,131.69,131.21,131.5,24126.0
2018-09-28 15:50:00,131.49,131.55,130.94,131.03,70388.0,131.49,131.55,130.94,131.03,70388.0
2018-10-01 09:30:00,131.17,132.46,131.12,131.57,31339.0,131.17,132.46,131.12,131.57,31339.0
2018-10-01 09:40:00,131.39,131.89,130.1,130.15,30841.0,131.39,131.89,130.1,130.15,30841.0
2018-10-01 09:50:00,130.15,130.99,130.0,130.48,35661.0,130.15,130.99,130.0,130.48,35661.0
2018-10-01 10:00:00,130.48,130.75,130.15,130.3,9487.0,130.48,130.75,130.15,130.3,9487.0
2018-10-01 10:10:00,130.28,130.53,130.16,130.31,20509.0,130.28,130.53,130.16,130.31,20509.0
2018-10-01 10:20:00,130.22,130.39,129.23,129.55,36558.0,130.22,130.39,129.23,129.55,36558.0
2018-10-01 10:30:00,129.64,129.73,129.08,129.27,15684.0,129.64,129.73,129.08,129.27,15684.0
2018-10-01 10:40:00,129.31,129.31,128.26,128.63,15325.0,129.31,129.31,128.26,128.63,15325.0
2018-10-01 10:50:00,128.62,128.81,128.41,128.55,15485.0,128.62,128.81,128.41,128.55,15485.0
2018-10-01 11:00:00,128.43,128.52,128.11,128.3,13701.0,128.43,128.52,128.11,128.3,13701.0
2018-10-01 11:10:00,128.3,128.5,128.1,128.34,16021.0,128.3,128.5,128.1,128.34,16021.0
2018-10-01 11:20:00,128.34,128.72,128.3,128.49,30946.0,128.34,128.72,128.3,128.49,30946.0
2018-10-01 11:30:00,128.42,128.65,128.17,128.36,8948.0,128.42,128.65,128.17,128.36,8948.0
2018-10-01 11:40:00,128.36,128.4,128.23,128.4,3178.0,128.36,128.4,128.23,128.4,3178.0
2018-10-01 11:50:00,128.31,128.61,128.1,128.28,12253.0,128.31,128.61,128.1,128.28,12253.0
2018-10-01 12:00:00,128.32,128.66,128.32,128.37,5599.0,128.32,128.66,128.32,128.37,5599.0
2018-10-01 12:10:00,128.28,128.3,128.15,128.19,8252.0,128.28,128.3,128.15,128.19,8252.0
2018-10-01 12:20:00,128.16,128.16,127.01,127.01,61172.0,128.16,128.16,127.01,127.01,61172.0
2018-10-01 12:30:00,127.0,127.17,126.57,126.58,15210.0,127.0,127.17,126.57,126.58,15210.0
2018-10-01 12:40:00,126.68,126.68,126.07,126.14,28530.0,126.68,126.68,126.07,126.14,28530.0
2018-10-01 12:50:00,126.12,126.19,125.8,126.0,13968.0,126.12,126.19,125.8,126.0,13968.0
2018-10-01 13:00:00,126.04,126.32,125.94,126.07,8416.0,126.04,126.32,125.94,126.07,8416.0
2018-10-01 13:10:00,126.07,126.07,125.71,125.99,11642.0,126.07,126.07,125.71,125.99,11642.0
2018-10-01 13:20:00,126.07,126.22,125.73,125.74,9142.0,126.07,126.22,125.73,125.74,9142.0
2018-10-01 13:30:00,125.81,125.9,125.71,125.78,12836.0,125.81,125.9,125.71,125.78,12836.0
2018-10-01 13:40:00,125.82,126.22,125.7,126.22,11194.0,125.82,126.22,125.7,126.22,11194.0
2018-10-01 13:50:00,126.29,126.29,125.81,125.84,10905.0,126.29,126.29,125.81,125.84,10905.0
2018-10-01 14:00:00,125.84,125.84,125.3,125.3,10718.0,125.84,125.84,125.3,125.3,10718.0
2018-10-01 14:10:00,125.3,125.52,124.9,124.9,27635.0,125.3,125.52,124.9,124.9,27635.0
2018-10-01 14:20:00,124.9,126.81,124.79,126.34,36086.0,124.9,126.81,124.79,126.34,36086.0
2018-10-01 14:30:00,126.26,126.59,125.83,126.58,30691.0,126.26,126.59,125.83,126.58,30691.0
2018-10-01 14:40:00,126.59,127.07,126.36,126.85,28741.0,126.59,127.07,126.36,126.85,28741.0
2018-10-01 14:50:00,126.85,127.65,126.84,127.3,24586.0,126.85,127.65,126.84,127.3,24586.0
2018-10-01 15:00:00,127.28,127.65,126.99,127.61,22669.0,127.28,127.65,126.99,127.61,22669.0
2018-10-01 15:10:00,127.59,127.66,127.21,127.21,23851.0,127.59,127.66,127.21,127.21,23851.0
2018-10-01 15:20:00,127.17,127.18,126.8,126.88,32413.0,127.17,127.18,126.8,126.88,32413.0
2018-10-01 15:30:00,126.88,127.28,126.76,127.07,58345.0,126.88,127.28,126.76,127.07,58345.0
2018-10-01 15:40:00,127.08,127.43,126.96,127.35,25519.0,127.08,127.43,126.96,127.35,25519.0
2018-10-01 15:50:00,127.36,127.4,126.93,127.01,59972.0,127.36,127.4,126.93,127.01,59972.0
2018-10-02 09:30:00,126.23,126.54,125.25,125.25,9085.0,126.23,126.54,125.25,125.25,9085.0
2018-10-02 09:40:00,125.2,125.53,125.01,125.48,18380.0,125.2,125.53,125.01,125.48,18380.0
2018-10-02 09:50:00,125.4,125.53,123.84,124.54,31329.0,125.4,125.53,123.84,124.54,31329.0
2018-10-02 10:00:00,124.68,124.74,123.75,123.81,24018.0,124.68,124.74,123.75,123.81,24018.0
2018-10-02 10:10:00,123.83,124.06,123.56,124.02,16648.0,123.83,124.06,123.56,124.02,16648.0
2018-10-02 10:20:00,123.93,124.38,123.62,123.82,14918.0,123.93,124.38,123.62,123.82,14918.0
2018-10-02 10:30:00,123.81,124.07,123.41,123.48,8413.0,123.81,124.07,123.41,123.48,8413.0
2018-10-02 10:40:00,123.52,123.55,122.87,123.42,10806.0,123.52,123.55,122.87,123.42,10806.0
2018-10-02 10:50:00,123.38,123.89,122.96,123.2,14391.0,123.38,123.89,122.96,123.2,14391.0
2018-10-02 11:00:00,123.16,123.32,122.94,123.32,13303.0,123.16,123.32,122.94,123.32,13303.0
2018-10-02 11:10:00,123.32,123.4,122.72,123.17,31398.0,123.32,123.4,122.72,123.17,31398.0
2018-10-02 11:20:00,123.17,123.36,122.22,122.25,30071.0,123.17,123.36,122.22,122.25,30071.0
2018-10-02 11:30:00,122.29,123.01,122.27,122.95,16861.0,122.29,123.01,122.27,122.95,16861.0
2018-10-02 11:40:00,122.84,123.01,122.61,122.79,13408.0,122.84,123.01,122.61,122.79,13408.0
2018-10-02 11:50:00,122.71,123.0,122.39,122.48,19127.0,122.71,123.0,122.39,122.48,19127.0
2018-10-02 12:00:00,122.61,122.69,122.33,122.44,16491.0,122.61,122.69,122.33,122.44,16491.0
2018-10-02 12:10:00,122.43,122.45,121.42,121.76,32760.0,122.43,122.45,121.42,121.76,32760.0
2018-10-02 12:20:00,121.81,121.89,121.44,121.49,10371.0,121.81,121.89,121.44,121.49,10371.0
2018-10-02 12:30:00,121.55,122.55,121.55,122.34,20404.0,121.55,122.55,121.55,122.34,20404.0
2018-10-02 12:40:00,122.29,122.37,121.91,121.96,23567.0,122.29,122.37,121.91,121.96,23567.0
2018-10-02 12:50:00,121.96,121.96,121.25,121.35,14189.0,121.96,121.96,121.25,121.35,14189.0
2018-10-02 13:00:00,121.36,121.63,121.01,121.01,23988.0,121.36,121.63,121.01,121.01,23988.0
2018-10-02 13:10:00,121.01,121.19,120.75,120.98,10598.0,121.01,121.19,120.75,120.98,10598.0
2018-10-02 13:20:00,120.93,121.19,120.88,120.99,10428.0,120.93,121.19,120.88,120.99,10428.0
2018-10-02 13:30:00,120.96,121.06,120.71,120.93,10100.0,120.96,121.06,120.71,120.93,10100.0
2018-10-02 13:40:00,120.8,121.0,120.65,120.75,12324.0,120.8,121.0,120.65,120.75,12324.0
2018-10-02 13:50:00,120.8,121.11,120.74,120.79,11605.0,120.8,121.11,120.74,120.79,11605.0
2018-10-02 14:00:00,120.83,121.02,120.57,120.91,23488.0,120.83,121.02,120.57,120.91,23488.0
2018-10-02 14:10:00,121.01,121.01,120.4,120.54,20057.0,121.01,121.01,120.4,120.54,20057.0
2018-10-02 14:20:00,120.55,120.82,120.01,120.01,60220.0,120.55,120.82,120.01,120.01,60220.0
2018-10-02 14:30:00,120.02,121.24,119.96,120.51,22513.0,120.02,121.24,119.96,120.51,22513.0
2018-10-02 14:40:00,120.45,120.57,120.15,120.18,49789.0,120.45,120.57,120.15,120.18,49789.0
2018-10-02 14:50:00,120.18,120.28,119.78,119.95,36577.0,120.18,120.28,119.78,119.95,36577.0
2018-10-02 15:00:00,119.99,120.05,119.41,119.43,39114.0,119.99,120.05,119.41,119.43,39114.0
2018-10-02 15:10:00,119.45,119.78,119.2,119.26,33314.0,119.45,119.78,119.2,119.26,33314.0
2018-10-02 15:20:00,119.2,119.23,118.81,118.97,35449.0,119.2,119.23,118.81,118.97,35449.0
2018-10-02 15:30:00,119.01,119.45,118.93,119.42,29585.0,119.01,119.45,118.93,119.42,29585.0
2018-10-02 15:40:00,119.45,119.6,119.07,119.1,57360.0,119.45,119.6,119.07,119.1,57360.0
2018-10-02 15:50:00,119.12,119.35,118.93,118.99,116489.0,119.12,119.35,118.93,118.99,116489.0
2018-10-03 09:30:00,119.28,121.43,119.2,121.05,42116.0,119.28,121.43,119.2,121.05,42116.0
2018-10-03 09:40:00,121.11,122.74,120.16,122.64,35277.0,121.11,122.74,120.16,122.64,35277.0
2018-10-03 09:50:00,122.64,122.92,121.25,121.25,18286.0,122.64,122.92,121.25,121.25,18286.0
2018-10-03 10:00:00,121.42,122.37,121.12,121.44,41653.0,121.42,122.37,121.12,121.44,41653.0
2018-10-03 10:10:00,121.65,122.11,121.55,121.78,18477.0,121.65,122.11,121.55,121.78,18477.0
2018-10-03 10:20:00,121.7,122.24,121.64,122.13,11592.0,121.7,122.24,121.64,122.13,11592.0
2018-10-03 10:30:00,122.07,122.41,121.37,121.51,21500.0,122.07,122.41,121.37,121.51,21500.0
2018-10-03 10:40:00,121.51,122.22,121.38,121.87,15787.0,121.51,122.22,121.38,121.87,15787.0
2018-10-03 10:50:00,121.66,121.83,121.15,121.39,28371.0,121.66,121.83,121.15,121.39,28371.0
2018-10-03 11:00:00,121.32,121.32,120.19,120.44,25508.0,121.32,121.32,120.19,120.44,25508.0
2018-10-03 11:10:00,120.61,120.65,119.95,120.34,31889.0,120.61,120.65,119.95,120.34,31889.0
2018-10-03 11:20:00,120.33,120.69,120.11,120.66,8972.0,120.33,120.69,120.11,120.66,8972.0
2018-10-03 11:30:00,120.75,120.75,120.12,120.33,5533.0,120.75,120.75,120.12,120.33,5533.0
2018-10-03 11:40:00,120.2,120.41,120.12,120.23,4600.0,120.2,120.41,120.12,120.23,4600.0
2018-10-03 11:50:00,120.23,120.69,120.23,120.57,7439.0,120.23,120.69,120.23,120.57,7439.0
2018-10-03 12:00:00,120.55,120.69,120.12,120.12,4500.0,120.55,120.69,120.12,120.12,4500.0
2018-10-03 12:10:00,120.14,120.39,120.01,120.39,7944.0,120.14,120.39,120.01,120.39,7944.0
2018-10-03 12:20:00,120.43,120.87,120.32,120.86,11588.0,120.43,120.87,120.32,120.86,11588.0
2018-10-03 12:30:00,120.74,120.74,120.22,120.38,4705.0,120.74,120.74,120.22,120.38,4705.0
2018-10-03 12:40:00,120.5,120.76,120.01,120.28,16830.0,120.5,120.76,120.01,120.28,16830.0
2018-10-03 12:50:00,120.28,120.66,120.01,120.66,4700.0,120.28,120.66,120.01,120.66,4700.0
2018-10-03 13:00:00,120.63,120.95,120.46,120.81,8300.0,120.63,120.95,120.46,120.81,8300.0
2018-10-03 13:10:00,120.86,121.05,120.7,120.7,6154.0,120.86,121.05,120.7,120.7,6154.0
2018-10-03 13:20:00,120.67,120.74,120.37,120.68,6400.0,120.67,120.74,120.37,120.68,6400.0
2018-10-03 13:30:00,120.67,120.96,120.46,120.95,10800.0,120.67,120.96,120.46,120.95,10800.0
2018-10-03 13:40:00,121.0,121.13,120.93,121.05,6300.0,121.0,121.13,120.93,121.05,6300.0
2018-10-03 13:50:00,121.12,121.14,120.96,121.03,10999.0,121.12,121.14,120.96,121.03,10999.0
2018-10-03 14:00:00,121.05,121.21,120.96,121.01,37232.0,121.05,121.21,120.96,121.01,37232.0
2018-10-03 14:10:00,121.15,121.35,121.03,121.25,16188.0,121.15,121.35,121.03,121.25,16188.0
2018-10-03 14:20:00,121.28,121.47,121.19,121.25,3801.0,121.28,121.47,121.19,121.25,3801.0
2018-10-03 14:30:00,121.16,121.16,120.69,120.69,4270.0,121.16,121.16,120.69,120.69,4270.0
2018-10-03 14:40:00,120.5,120.66,120.32,120.66,9650.0,120.5,120.66,120.32,120.66,9650.0
2018-10-03 14:50:00,120.62,120.74,120.1,120.1,7341.0,120.62,120.74,120.1,120.1,7341.0
2018-10-03 15:00:00,120.27,120.32,119.82,120.02,25754.0,120.27,120.32,119.82,120.02,25754.0
2018-10-03 15:10:00,120.11,120.17,119.65,119.66,18623.0,120.11,120.17,119.65,119.66,18623.0
2018-10-03 15:20:00,119.61,119.64,119.16,119.2,21883.0,119.61,119.64,119.16,119.2,21883.0
2018-10-03 15:30:00,119.24,119.58,119.23,119.43,16371.0,119.24,119.58,119.23,119.43,16371.0
2018-10-03 15:40:00,119.47,119.69,119.23,119.5,38104.0,119.47,119.69,119.23,119.5,38104.0
2018-10-03 15:50:00,119.53,119.63,119.29,119.39,48258.0,119.53,119.63,119.29,119.39,48258.0
2018-10-04 09:30:00,119.08,119.08,117.06,117.4,30980.0,119.08,119.08,117.06,117.4,30980.0
2018-10-04 09:40:00,117.31,117.83,116.7,117.62,18173.0,117.31,117.83,116.7,117.62,18173.0
2018-10-04 09:50:00,117.59,118.39,117.59,117.86,13529.0,117.59,118.39,117.59,117.86,13529.0
2018-10-04 10:00:00,117.86,117.96,117.21,117.21,13825.0,117.86,117.96,117.21,117.21,13825.0
2018-10-04 10:10:00,117.53,117.63,117.24,117.56,31979.0,117.53,117.63,117.24,117.56,31979.0
2018-10-04 10:20:00,117.58,117.96,117.27,117.96,21344.0,117.58,117.96,117.27,117.96,21344.0
2018-10-04 10:30:00,117.95,118.09,117.67,117.9,10107.0,117.95,118.09,117.67,117.9,10107.0
2018-10-04 10:40:00,117.93,118.9,117.7,118.88,35896.0,117.93,118.9,117.7,118.88,35896.0
2018-10-04 10:50:00,118.89,119.2,118.61,118.91,14318.0,118.89,119.2,118.61,118.91,14318.0
2018-10-04 11:00:00,119.02,120.31,119.02,119.94,18763.0,119.02,120.31,119.02,119.94,18763.0
2018-10-04 11:10:00,119.85,120.05,119.37,119.37,3750.0,119.85,120.05,119.37,119.37,3750.0
2018-10-04 11:20:00,119.41,120.11,119.37,119.98,12495.0,119.41,120.11,119.37,119.98,12495.0
2018-10-04 11:30:00,119.98,120.53,119.9,120.09,11994.0,119.98,120.53,119.9,120.09,11994.0
2018-10-04 11:40:00,120.08,120.13,119.31,119.59,20410.0,120.08,120.13,119.31,119.59,20410.0
2018-10-04 11:50:00,119.69,119.95,119.53,119.86,9274.0,119.69,119.95,119.53,119.86,9274.0
2018-10-04 12:00:00,119.88,120.06,119.53,119.8,19462.0,119.88,120.06,119.53,119.8,19462.0
2018-10-04 12:10:00,119.73,119.8,118.51,118.6,20989.0,119.73,119.8,118.51,118.6,20989.0
2018-10-04 12:20:00,118.54,118.73,118.48,118.66,10747.0,118.54,118.73,118.48,118.66,10747.0
2018-10-04 12:30:00,118.71,119.36,118.64,119.21,11014.0,118.71,119.36,118.64,119.21,11014.0
2018-10-04 12:40:00,119.08,119.09,118.46,118.57,11933.0,119.08,119.09,118.46,118.57,11933.0
2018-10-04 12:50:00,118.5,118.66,118.5,118.61,3888.0,118.5,118.66,118.5,118.61,3888.0
2018-10-04 13:00:00,118.59,119.13,118.59,118.62,12861.0,118.59,119.13,118.59,118.62,12861.0
2018-10-04 13:10:00,118.69,118.91,118.33,118.63,6414.0,118.69,118.91,118.33,118.63,6414.0
2018-10-04 13:20:00,118.5,118.91,118.46,118.77,7151.0,118.5,118.91,118.46,118.77,7151.0
2018-10-04 13:30:00,118.87,118.87,118.4,118.58,6814.0,118.87,118.87,118.4,118.58,6814.0
2018-10-04 13:40:00,118.74,118.88,118.51,118.64,8807.0,118.74,118.88,118.51,118.64,8807.0
2018-10-04 13:50:00,118.62,119.0,118.56,118.75,14223.0,118.62,119.0,118.56,118.75,14223.0
2018-10-04 14:00:00,118.75,118.99,118.67,118.77,13717.0,118.75,118.99,118.67,118.77,13717.0
2018-10-04 14:10:00,118.7,118.77,118.26,118.35,7734.0,118.7,118.77,118.26,118.35,7734.0
2018-10-04 14:20:00,118.26,119.08,118.26,118.97,24536.0,118.26,119.08,118.26,118.97,24536.0
2018-10-04 14:30:00,118.87,118.91,118.53,118.54,11419.0,118.87,118.91,118.53,118.54,11419.0
2018-10-04 14:40:00,118.56,118.66,118.47,118.55,10791.0,118.56,118.66,118.47,118.55,10791.0
2018-10-04 14:50:00,118.5,118.69,118.44,118.6,18601.0,118.5,118.69,118.44,118.6,18601.0
2018-10-04 15:00:00,118.6,118.71,118.4,118.65,10162.0,118.6,118.71,118.4,118.65,10162.0
2018-10-04 15:10:00,118.56,118.74,118.19,118.2,11532.0,118.56,118.74,118.19,118.2,11532.0
2018-10-04 15:20:00,118.25,118.47,118.03,118.08,10797.0,118.25,118.47,118.03,118.08,10797.0
2018-10-04 15:30:00,118.01,118.16,117.67,117.75,13957.0,118.01,118.16,117.67,117.75,13957.0
2018-10-04 15:40:00,117.74,117.92,117.67,117.73,33229.0,117.74,117.92,117.67,117.73,33229.0
2018-10-04 15:50:00,117.75,117.84,117.23,117.32,66683.0,117.75,117.84,117.23,117.32,66683.0
2018-10-05 09:30:00,117.29,118.91,117.29,118.5,8170.0,117.29,118.91,117.29,118.5,8170.0
2018-10-05 09:40:00,118.44,118.5,117.64,117.75,11418.0,118.44,118.5,117.64,117.75,11418.0
2018-10-05 09:50:00,117.83,117.83,115.22,115.22,26425.0,117.83,117.83,115.22,115.22,26425.0
2018-10-05 10:00:00,115.21,115.36,114.29,114.91,66517.0,115.21,115.36,114.29,114.91,66517.0
2018-10-05 10:10:00,114.74,115.05,114.45,114.78,18584.0,114.74,115.05,114.45,114.78,18584.0
2018-10-05 10:20:00,114.89,115.67,114.6,115.12,28365.0,114.89,115.67,114.6,115.12,28365.0
2018-10-05 10:30:00,115.0,115.22,114.52,115.0,32648.0,115.0,115.22,114.52,115.0,32648.0
2018-10-05 10:40:00,114.92,114.93,114.0,114.24,9622.0,114.92,114.93,114.0,114.24,9622.0
2018-10-05 10:50:00,114.16,114.63,114.12,114.63,21795.0,114.16,114.63,114.12,114.63,21795.0
2018-10-05 11:00:00,114.77,115.21,114.17,114.48,17249.0,114.77,115.21,114.17,114.48,17249.0
2018-10-05 11:10:00,114.61,114.78,113.9,113.95,13828.0,114.61,114.78,113.9,113.95,13828.0
2018-10-05 11:20:00,113.85,113.91,113.39,113.56,43443.0,113.85,113.91,113.39,113.56,43443.0
2018-10-05 11:30:00,113.67,113.96,113.43,113.96,18969.0,113.67,113.96,113.43,113.96,18969.0
2018-10-05 11:40:00,113.89,113.89,112.98,113.07,15024.0,113.89,113.89,112.98,113.07,15024.0
2018-10-05 11:50:00,113.17,113.57,112.8,113.45,14674.0,113.17,113.57,112.8,113.45,14674.0
2018-10-05 12:00:00,113.46,114.07,113.35,113.86,7131.0,113.46,114.07,113.35,113.86,7131.0
2018-10-05 12:10:00,113.6,113.71,113.18,113.25,9234.0,113.6,113.71,113.18,113.25,9234.0
2018-10-05 12:20:00,113.21,113.21,112.91,113.0,7063.0,113.21,113.21,112.91,113.0,7063.0
2018-10-05 12:30:00,112.91,113.36,112.91,113.17,42134.0,112.91,113.36,112.91,113.17,42134.0
2018-10-05 12:40:00,113.15,113.29,112.94,113.25,8462.0,113.15,113.29,112.94,113.25,8462.0
2018-10-05 12:50:00,113.29,113.3,112.98,113.17,8030.0,113.29,113.3,112.98,113.17,8030.0
2018-10-05 13:00:00,113.01,113.11,112.78,112.82,6081.0,113.01,113.11,112.78,112.82,6081.0
2018-10-05 13:10:00,112.79,112.98,112.58,112.83,18867.0,112.79,112.98,112.58,112.83,18867.0
2018-10-05 13:20:00,112.83,112.83,112.46,112.57,5606.0,112.83,112.83,112.46,112.57,5606.0
2018-10-05 13:30:00,112.66,112.9,112.65,112.81,11770.0,112.66,112.9,112.65,112.81,11770.0
2018-10-05 13:40:00,112.8,113.34,112.8,113.33,12269.0,112.8,113.34,112.8,113.33,12269.0
2018-10-05 13:50:00,113.31,113.81,113.15,113.68,23116.0,113.31,113.81,113.15,113.68,23116.0
2018-10-05 14:00:00,113.67,113.93,113.5,113.5,27693.0,113.67,113.93,113.5,113.5,27693.0
2018-10-05 14:10:00,113.49,114.14,113.47,114.07,11225.0,113.49,114.14,113.47,114.07,11225.0
2018-10-05 14:20:00,114.08,114.67,114.03,114.58,21006.0,114.08,114.67,114.03,114.58,21006.0
2018-10-05 14:30:00,114.6,115.07,114.6,114.79,32968.0,114.6,115.07,114.6,114.79,32968.0
2018-10-05 14:40:00,114.81,115.03,114.7,114.75,21219.0,114.81,115.03,114.7,114.75,21219.0
2018-10-05 14:50:00,114.75,114.76,114.25,114.25,14716.0,114.75,114.76,114.25,114.25,14716.0
2018-10-05 15:00:00,114.32,114.71,114.22,114.69,15550.0,114.32,114.71,114.22,114.69,15550.0
2018-10-05 15:10:00,114.64,114.71,114.48,114.57,10605.0,114.64,114.71,114.48,114.57,10605.0
2018-10-05 15:20:00,114.64,114.71,114.33,114.42,25909.0,114.64,114.71,114.33,114.42,25909.0
2018-10-05 15:30:00,114.45,114.45,113.93,114.02,24472.0,114.45,114.45,113.93,114.02,24472.0
2018-10-05 15:40:00,113.97,114.5,113.94,114.35,27962.0,113.97,114.5,113.94,114.35,27962.0
2018-10-05 15:50:00,114.3,114.36,113.35,114.03,79901.0,114.3,114.36,113.35,114.03,79901.0
2018-10-08 09:30:00,113.15,113.36,110.85,112.16,58879.0,113.15,113.36,110.85,112.16,58879.0
2018-10-08 09:40:00,112.05,112.82,111.64,112.69,40024.0,112.05,112.82,111.64,112.69,40024.0
2018-10-08 09:50:00,112.68,113.49,112.63,113.21,16932.0,112.68,113.49,112.63,113.21,16932.0
2018-10-08 10:00:00,113.21,113.37,111.88,112.15,20256.0,113.21,113.37,111.88,112.15,20256.0
2018-10-08 10:10:00,112.16,112.97,111.88,112.01,22634.0,112.16,112.97,111.88,112.01,22634.0
2018-10-08 10:20:00,111.97,113.24,111.67,112.73,17607.0,111.97,113.24,111.67,112.73,17607.0
2018-10-08 10:30:00,112.83,112.91,112.02,112.37,11193.0,112.83,112.91,112.02,112.37,11193.0
2018-10-08 10:40:00,112.45,112.7,112.01,112.38,7068.0,112.45,112.7,112.01,112.38,7068.0
2018-10-08 10:50:00,112.34,112.38,111.21,111.4,9617.0,112.34,112.38,111.21,111.4,9617.0
2018-10-08 11:00:00,111.33,111.57,110.5,110.73,18965.0,111.33,111.57,110.5,110.73,18965.0
2018-10-08 11:10:00,110.75,111.11,110.56,110.58,15828.0,110.75,111.11,110.56,110.58,15828.0
2018-10-08 11:20:00,110.58,110.75,109.75,109.95,20843.0,110.58,110.75,109.75,109.95,20843.0
2018-10-08 11:30:00,109.85,109.9,109.38,109.38,18615.0,109.85,109.9,109.38,109.38,18615.0
2018-10-08 11:40:00,109.45,109.72,109.24,109.72,34971.0,109.45,109.72,109.24,109.72,34971.0
2018-10-08 11:50:00,109.68,110.68,109.59,110.55,23834.0,109.68,110.68,109.59,110.55,23834.0
2018-10-08 12:00:00,110.64,111.05,110.4,110.49,14419.0,110.64,111.05,110.4,110.49,14419.0
2018-10-08 12:10:00,110.46,110.55,109.74,109.99,12180.0,110.46,110.55,109.74,109.99,12180.0
2018-10-08 12:20:00,110.0,110.54,109.78,110.54,9566.0,110.0,110.54,109.78,110.54,9566.0
2018-10-08 12:30:00,110.55,110.63,109.95,110.12,7654.0,110.55,110.63,109.95,110.12,7654.0
2018-10-08 12:40:00,110.13,110.66,110.12,110.34,13260.0,110.13,110.66,110.12,110.34,13260.0
2018-10-08 12:50:00,110.47,110.73,110.2,110.56,14862.0,110.47,110.73,110.2,110.56,14862.0
2018-10-08 13:00:00,110.5,111.12,110.49,110.66,9319.0,110.5,111.12,110.49,110.66,9319.0
2018-10-08 13:10:00,110.74,110.75,110.41,110.57,6295.0,110.74,110.75,110.41,110.57,6295.0
2018-10-08 13:20:00,110.52,110.66,110.48,110.5,26600.0,110.52,110.66,110.48,110.5,26600.0
2018-10-08 13:30:00,110.52,110.67,110.39,110.56,16760.0,110.52,110.67,110.39,110.56,16760.0
2018-10-08 13:40:00,110.5,110.78,110.47,110.52,10676.0,110.5,110.78,110.47,110.52,10676.0
2018-10-08 13:50:00,110.52,110.8,110.06,110.8,16703.0,110.52,110.8,110.06,110.8,16703.0
2018-10-08 14:00:00,110.69,110.73,110.37,110.48,16651.0,110.69,110.73,110.37,110.48,16651.0
2018-10-08 14:10:00,110.48,110.5,110.01,110.1,7645.0,110.48,110.5,110.01,110.1,7645.0
2018-10-08 14:20:00,110.19,110.9,110.18,110.9,16614.0,110.19,110.9,110.18,110.9,16614.0
2018-10-08 14:30:00,110.79,111.25,110.79,111.13,6446.0,110.79,111.25,110.79,111.13,6446.0
2018-10-08 14:40:00,111.19,111.78,111.18,111.78,18096.0,111.19,111.78,111.18,111.78,18096.0
2018-10-08 14:50:00,111.7,111.78,111.17,111.69,12829.0,111.7,111.78,111.17,111.69,12829.0
2018-10-08 15:00:00,111.77,111.97,111.59,111.69,11084.0,111.77,111.97,111.59,111.69,11084.0
2018-10-08 15:10:00,111.67,111.77,111.55,111.75,12975.0,111.67,111.77,111.55,111.75,12975.0
2018-10-08 15:20:00,111.78,111.81,110.98,111.06,34153.0,111.78,111.81,110.98,111.06,34153.0
2018-10-08 15:30:00,111.13,111.58,111.13,111.54,16453.0,111.13,111.58,111.13,111.54,16453.0
2018-10-08 15:40:00,111.59,111.59,111.27,111.35,29545.0,111.59,111.59,111.27,111.35,29545.0
2018-10-08 15:50:00,111.35,111.35,110.77,110.8,118962.0,111.35,111.35,110.77,110.8,118962.0
2018-10-09 09:30:00,110.1,112.18,109.9,112.1,9397.0,110.1,112.18,109.9,112.1,9397.0
2018-10-09 09:40:00,112.1,112.54,111.85,111.85,17937.0,112.1,112.54,111.85,111.85,17937.0
2018-10-09 09:50:00,112.02,113.91,112.0,113.91,31264.0,112.02,113.91,112.0,113.91,31264.0
2018-10-09 10:00:00,114.0,114.5,113.3,114.09,75472.0,114.0,114.5,113.3,114.09,75472.0
2018-10-09 10:10:00,113.99,113.99,112.19,112.19,19149.0,113.99,113.99,112.19,112.19,19149.0
2018-10-09 10:20:00,112.37,113.12,112.13,112.77,19788.0,112.37,113.12,112.13,112.77,19788.0
2018-10-09 10:30:00,112.77,112.77,112.22,112.22,16944.0,112.77,112.77,112.22,112.22,16944.0
2018-10-09 10:40:00,112.38,113.53,112.27,113.13,24735.0,112.38,113.53,112.27,113.13,24735.0
2018-10-09 10:50:00,113.26,113.82,113.03,113.64,18537.0,113.26,113.82,113.03,113.64,18537.0
2018-10-09 11:00:00,113.56,113.69,112.45,112.46,15832.0,113.56,113.69,112.45,112.46,15832.0
2018-10-09 11:10:00,112.23,113.12,112.21,112.22,18714.0,112.23,113.12,112.21,112.22,18714.0
2018-10-09 11:20:00,112.38,112.81,112.27,112.8,9169.0,112.38,112.81,112.27,112.8,9169.0
2018-10-09 11:30:00,112.73,112.82,112.24,112.44,7197.0,112.73,112.82,112.24,112.44,7197.0
2018-10-09 11:40:00,112.39,112.43,111.03,111.1,13506.0,112.39,112.43,111.03,111.1,13506.0
2018-10-09 11:50:00,111.13,111.2,110.56,110.77,9670.0,111.13,111.2,110.56,110.77,9670.0
2018-10-09 12:00:00,110.74,110.88,110.15,110.15,8481.0,110.74,110.88,110.15,110.15,8481.0
2018-10-09 12:10:00,110.1,110.19,109.01,109.35,33014.0,110.1,110.19,109.01,109.35,33014.0
2018-10-09 12:20:00,109.28,109.5,109.17,109.45,19447.0,109.28,109.5,109.17,109.45,19447.0
2018-10-09 12:30:00,109.46,109.98,109.4,109.64,12804.0,109.46,109.98,109.4,109.64,12804.0
2018-10-09 12:40:00,109.72,109.73,108.45,108.48,19696.0,109.72,109.73,108.45,108.48,19696.0
2018-10-09 12:50:00,108.58,108.67,107.96,107.97,12478.0,108.58,108.67,107.96,107.97,12478.0
2018-10-09 13:00:00,107.92,108.64,107.92,108.42,16359.0,107.92,108.64,107.92,108.42,16359.0
2018-10-09 13:10:00,108.48,108.82,108.19,108.31,41740.0,108.48,108.82,108.19,108.31,41740.0
2018-10-09 13:20:00,108.28,108.78,108.28,108.56,11472.0,108.28,108.78,108.28,108.56,11472.0
2018-10-09 13:30:00,108.57,108.91,108.21,108.77,12090.0,108.57,108.91,108.21,108.77,12090.0
2018-10-09 13:40:00,108.86,108.89,108.44,108.69,10873.0,108.86,108.89,108.44,108.69,10873.0
2018-10-09 13:50:00,108.6,108.95,108.43,108.78,34079.0,108.6,108.95,108.43,108.78,34079.0
2018-10-09 14:00:00,108.77,108.91,108.13,108.91,14835.0,108.77,108.91,108.13,108.91,14835.0
2018-10-09 14:10:00,108.93,109.08,108.66,108.75,14888.0,108.93,109.08,108.66,108.75,14888.0
2018-10-09 14:20:00,108.62,109.03,108.59,108.98,7470.0,108.62,109.03,108.59,108.98,7470.0
2018-10-09 14:30:00,109.03,109.03,108.51,108.89,12367.0,109.03,109.03,108.51,108.89,12367.0
2018-10-09 14:40:00,108.96,109.15,108.91,109.0,8785.0,108.96,109.15,108.91,109.0,8785.0
2018-10-09 14:50:00,109.05,109.42,109.0,109.22,9598.0,109.05,109.42,109.0,109.22,9598.0
2018-10-09 15:00:00,109.18,109.18,108.65,108.79,8606.0,109.18,109.18,108.65,108.79,8606.0
2018-10-09 15:10:00,108.76,108.88,108.68,108.8,13027.0,108.76,108.88,108.68,108.8,13027.0
2018-10-09 15:20:00,108.82,108.92,108.6,108.86,29939.0,108.82,108.92,108.6,108.86,29939.0
2018-10-09 15:30:00,108.84,109.1,108.74,109.08,28279.0,108.84,109.1,108.74,109.08,28279.0
2018-10-09 15:40:00,109.08,109.22,108.68,108.68,63992.0,109.08,109.22,108.68,108.68,63992.0
2018-10-09 15:50:00,108.68,108.84,108.36,108.69,76292.0,108.68,108.84,108.36,108.69,76292.0
2018-10-10 09:30:00,108.31,108.5,107.1,108.3,48988.0,108.31,108.5,107.1,108.3,48988.0
2018-10-10 09:40:00,108.45,109.62,108.45,109.61,36126.0,108.45,109.62,108.45,109.61,36126.0
2018-10-10 09:50:00,109.5,110.28,108.54,108.74,63986.0,109.5,110.28,108.54,108.74,63986.0
2018-10-10 10:00:00,108.56,108.99,108.5,108.91,23151.0,108.56,108.99,108.5,108.91,23151.0
2018-10-10 10:10:00,108.89,108.97,107.81,108.09,54998.0,108.89,108.97,107.81,108.09,54998.0
2018-10-10 10:20:00,107.95,108.13,107.36,107.36,12676.0,107.95,108.13,107.36,107.36,12676.0
2018-10-10 10:30:00,107.23,107.42,106.31,107.0,66927.0,107.23,107.42,106.31,107.0,66927.0
2018-10-10 10:40:00,107.08,107.25,106.56,106.65,25286.0,107.08,107.25,106.56,106.65,25286.0
2018-10-10 10:50:00,106.67,107.13,106.59,106.83,6873.0,106.67,107.13,106.59,106.83,6873.0
2018-10-10 11:00:00,106.92,107.65,106.92,107.14,15050.0,106.92,107.65,106.92,107.14,15050.0
2018-10-10 11:10:00,107.08,107.24,106.56,106.74,6501.0,107.08,107.24,106.56,106.74,6501.0
2018-10-10 11:20:00,106.63,106.84,106.03,106.23,28261.0,106.63,106.84,106.03,106.23,28261.0
2018-10-10 11:30:00,106.13,106.46,106.01,106.01,11169.0,106.13,106.46,106.01,106.01,11169.0
2018-10-10 11:40:00,106.08,107.38,106.08,107.21,24994.0,106.08,107.38,106.08,107.21,24994.0
2018-10-10 11:50:00,107.1,107.29,106.78,106.97,11200.0,107.1,107.29,106.78,106.97,11200.0
2018-10-10 12:00:00,106.86,107.35,106.8,106.81,8680.0,106.86,107.35,106.8,106.81,8680.0
2018-10-10 12:10:00,106.8,107.1,106.58,107.06,7727.0,106.8,107.1,106.58,107.06,7727.0
2018-10-10 12:20:00,107.21,107.29,106.68,106.73,14893.0,107.21,107.29,106.68,106.73,14893.0
2018-10-10 12:30:00,106.71,106.91,106.57,106.88,14361.0,106.71,106.91,106.57,106.88,14361.0
2018-10-10 12:40:00,106.87,107.24,106.76,107.14,10053.0,106.87,107.24,106.76,107.14,10053.0
2018-10-10 12:50:00,107.17,108.37,106.93,107.64,52862.0,107.17,108.37,106.93,107.64,52862.0
2018-10-10 13:00:00,107.56,107.66,106.91,107.25,10377.0,107.56,107.66,106.91,107.25,10377.0
2018-10-10 13:10:00,107.23,108.3,107.22,108.1,20484.0,107.23,108.3,107.22,108.1,20484.0
2018-10-10 13:20:00,108.2,108.3,107.5,107.5,17537.0,108.2,108.3,107.5,107.5,17537.0
2018-10-10 13:30:00,107.5,107.75,107.29,107.51,13761.0,107.5,107.75,107.29,107.51,13761.0
2018-10-10 13:40:00,107.56,107.88,107.43,107.67,11450.0,107.56,107.88,107.43,107.67,11450.0
2018-10-10 13:50:00,107.8,107.94,107.59,107.83,13300.0,107.8,107.94,107.59,107.83,13300.0
2018-10-10 14:00:00,107.9,107.92,107.75,107.75,18400.0,107.9,107.92,107.75,107.75,18400.0
2018-10-10 14:10:00,107.76,107.97,107.75,107.86,22746.0,107.76,107.97,107.75,107.86,22746.0
2018-10-10 14:20:00,107.75,108.13,107.75,107.81,13718.0,107.75,108.13,107.75,107.81,13718.0
2018-10-10 14:30:00,107.84,107.93,107.73,107.8,18412.0,107.84,107.93,107.73,107.8,18412.0
2018-10-10 14:40:00,107.8,107.85,107.36,107.64,68153.0,107.8,107.85,107.36,107.64,68153.0
2018-10-10 14:50:00,107.64,107.86,107.55,107.85,6300.0,107.64,107.86,107.55,107.85,6300.0
2018-10-10 15:00:00,107.75,107.78,107.46,107.65,19275.0,107.75,107.78,107.46,107.65,19275.0
2018-10-10 15:10:00,107.66,107.84,107.48,107.78,24066.0,107.66,107.84,107.48,107.78,24066.0
2018-10-10 15:20:00,107.84,108.05,107.68,108.05,9846.0,107.84,108.05,107.68,108.05,9846.0
2018-10-10 15:30:00,108.0,108.0,107.57,107.69,29881.0,108.0,108.0,107.57,107.69,29881.0
2018-10-10 15:40:00,107.69,107.91,107.56,107.8,37326.0,107.69,107.91,107.56,107.8,37326.0
2018-10-10 15:50:00,107.85,107.85,107.58,107.77,70752.0,107.85,107.85,107.58,107.77,70752.0
2018-10-11 09:30:00,115.69,117.61,113.7,117.45,133217.0,115.69,117.61,113.7,117.45,133217.0
2018-10-11 09:40:00,117.4,117.48,114.05,114.78,79615.0,117.4,117.48,114.05,114.78,79615.0
2018-10-11 09:50:00,114.78,118.47,114.25,118.11,114300.0,114.78,118.47,114.25,118.11,114300.0
2018-10-11 10:00:00,117.73,118.24,116.88,117.55,71972.0,117.73,118.24,116.88,117.55,71972.0
2018-10-11 10:10:00,117.55,117.94,116.23,116.74,78134.0,117.55,117.94,116.23,116.74,78134.0
2018-10-11 10:20:00,116.6,117.18,116.24,116.68,64451.0,116.6,117.18,116.24,116.68,64451.0
2018-10-11 10:30:00,116.81,117.32,116.56,116.79,54048.0,116.81,117.32,116.56,116.79,54048.0
2018-10-11 10:40:00,116.79,116.97,116.31,116.45,35473.0,116.79,116.97,116.31,116.45,35473.0
2018-10-11 10:50:00,116.39,116.64,115.58,115.72,43155.0,116.39,116.64,115.58,115.72,43155.0
2018-10-11 11:00:00,115.73,116.17,115.56,116.07,29438.0,115.73,116.17,115.56,116.07,29438.0
2018-10-11 11:10:00,116.18,116.47,115.65,115.86,70118.0,116.18,116.47,115.65,115.86,70118.0
2018-10-11 11:20:00,115.96,117.27,115.87,116.76,46603.0,115.96,117.27,115.87,116.76,46603.0
2018-10-11 11:30:00,116.83,117.48,116.75,117.2,24427.0,116.83,117.48,116.75,117.2,24427.0
2018-10-11 11:40:00,117.23,117.95,117.23,117.85,37168.0,117.23,117.95,117.23,117.85,37168.0
2018-10-11 11:50:00,117.85,118.36,117.46,117.53,66853.0,117.85,118.36,117.46,117.53,66853.0
2018-10-11 12:00:00,117.55,119.0,117.51,118.07,36565.0,117.55,119.0,117.51,118.07,36565.0
2018-10-11 12:10:00,118.28,119.33,118.28,119.33,24069.0,118.28,119.33,118.28,119.33,24069.0
2018-10-11 12:20:00,119.38,120.16,119.35,119.79,36758.0,119.38,120.16,119.35,119.79,36758.0
2018-10-11 12:30:00,119.6,119.85,119.28,119.42,24921.0,119.6,119.85,119.28,119.42,24921.0
2018-10-11 12:40:00,119.35,119.76,119.19,119.71,29392.0,119.35,119.76,119.19,119.71,29392.0
2018-10-11 12:50:00,119.62,119.92,119.5,119.77,31919.0,119.62,119.92,119.5,119.77,31919.0
2018-10-11 13:00:00,119.68,119.76,119.2,119.46,39338.0,119.68,119.76,119.2,119.46,39338.0
2018-10-11 13:10:00,119.55,119.82,119.26,119.32,43062.0,119.55,119.82,119.26,119.32,43062.0
2018-10-11 13:20:00,119.32,119.6,118.5,119.01,18740.0,119.32,119.6,118.5,119.01,18740.0
2018-10-11 13:30:00,119.09,119.33,118.69,119.2,13676.0,119.09,119.33,118.69,119.2,13676.0
2018-10-11 13:40:00,119.39,119.52,118.83,118.93,23331.0,119.39,119.52,118.83,118.93,23331.0
2018-10-11 13:50:00,118.76,119.05,118.53,118.91,31270.0,118.76,119.05,118.53,118.91,31270.0
2018-10-11 14:00:00,118.91,119.59,118.85,119.17,30316.0,118.91,119.59,118.85,119.17,30316.0
2018-10-11 14:10:00,119.21,119.38,118.67,119.27,102061.0,119.21,119.38,118.67,119.27,102061.0
2018-10-11 14:20:00,119.23,119.42,119.08,119.38,13234.0,119.23,119.42,119.08,119.38,13234.0
2018-10-11 14:30:00,119.27,119.51,118.4,118.48,33691.0,119.27,119.51,118.4,118.48,33691.0
2018-10-11 14:40:00,118.45,118.53,117.19,117.74,41100.0,118.45,118.53,117.19,117.74,41100.0
2018-10-11 14:50:00,117.75,118.05,117.24,117.47,33297.0,117.75,118.05,117.24,117.47,33297.0
2018-10-11 15:00:00,117.41,118.09,117.4,117.82,17031.0,117.41,118.09,117.4,117.82,17031.0
2018-10-11 15:10:00,117.84,119.06,117.4,119.02,22718.0,117.84,119.06,117.4,119.02,22718.0
2018-10-11 15:20:00,119.11,119.11,118.5,118.77,25348.0,119.11,119.11,118.5,118.77,25348.0
2018-10-11 15:30:00,118.54,118.75,117.85,117.98,57210.0,118.54,118.75,117.85,117.98,57210.0
2018-10-11 15:40:00,117.98,118.09,117.63,118.05,61681.0,117.98,118.09,117.63,118.05,61681.0
2018-10-11 15:50:00,117.98,118.9,117.98,118.62,108258.0,117.98,118.9,117.98,118.62,108258.0
2018-10-12 09:30:00,122.18,122.72,121.0,121.23,45220.0,122.18,122.72,121.0,121.23,45220.0
2018-10-12 09:40:00,121.59,121.87,119.49,120.38,63270.0,121.59,121.87,119.49,120.38,63270.0
2018-10-12 09:50:00,120.87,121.19,120.15,120.49,35272.0,120.87,121.19,120.15,120.49,35272.0
2018-10-12 10:00:00,120.42,121.34,120.3,120.91,27327.0,120.42,121.34,120.3,120.91,27327.0
2018-10-12 10:10:00,120.89,121.01,120.22,120.47,40507.0,120.89,121.01,120.22,120.47,40507.0
2018-10-12 10:20:00,120.27,120.65,120.19,120.43,11233.0,120.27,120.65,120.19,120.43,11233.0
2018-10-12 10:30:00,120.4,121.43,120.4,121.07,26505.0,120.4,121.43,120.4,121.07,26505.0
2018-10-12 10:40:00,120.96,121.28,120.78,121.07,19952.0,120.96,121.28,120.78,121.07,19952.0
2018-10-12 10:50:00,121.14,121.96,121.14,121.83,29216.0,121.14,121.96,121.14,121.83,29216.0
2018-10-12 11:00:00,121.87,122.22,121.35,122.06,19444.0,121.87,122.22,121.35,122.06,19444.0
2018-10-12 11:10:00,122.2,122.43,122.0,122.09,19036.0,122.2,122.43,122.0,122.09,19036.0
2018-10-12 11:20:00,122.1,122.35,121.85,122.13,35653.0,122.1,122.35,121.85,122.13,35653.0
2018-10-12 11:30:00,122.09,122.85,122.04,122.75,19902.0,122.09,122.85,122.04,122.75,19902.0
2018-10-12 11:40:00,122.75,122.75,122.01,122.39,25890.0,122.75,122.75,122.01,122.39,25890.0
2018-10-12 11:50:00,122.47,123.14,122.47,123.01,20417.0,122.47,123.14,122.47,123.01,20417.0
2018-10-12 12:00:00,123.0,123.03,121.81,121.81,54847.0,123.0,123.03,121.81,121.81,54847.0
2018-10-12 12:10:00,121.73,121.8,121.22,121.42,25960.0,121.73,121.8,121.22,121.42,25960.0
2018-10-12 12:20:00,121.43,121.81,121.4,121.45,10088.0,121.43,121.81,121.4,121.45,10088.0
2018-10-12 12:30:00,121.46,121.85,121.44,121.83,19412.0,121.46,121.85,121.44,121.83,19412.0
2018-10-12 12:40:00,121.75,121.95,121.52,121.66,14294.0,121.75,121.95,121.52,121.66,14294.0
2018-10-12 12:50:00,121.63,122.58,121.59,122.29,19630.0,121.63,122.58,121.59,122.29,19630.0
2018-10-12 13:00:00,122.28,122.75,122.22,122.71,13870.0,122.28,122.75,122.22,122.71,13870.0
2018-10-12 13:10:00,122.78,122.83,122.3,122.69,16815.0,122.78,122.83,122.3,122.69,16815.0
2018-10-12 13:20:00,122.72,122.94,122.51,122.63,15948.0,122.72,122.94,122.51,122.63,15948.0
2018-10-12 13:30:00,122.62,123.0,122.55,123.0,39114.0,122.62,123.0,122.55,123.0,39114.0
2018-10-12 13:40:00,122.97,123.06,122.25,122.63,27790.0,122.97,123.06,122.25,122.63,27790.0
2018-10-12 13:50:00,122.63,123.2,122.59,122.99,28361.0,122.63,123.2,122.59,122.99,28361.0
2018-10-12 14:00:00,123.09,123.11,122.56,122.58,22050.0,123.09,123.11,122.56,122.58,22050.0
2018-10-12 14:10:00,122.58,122.78,122.55,122.66,32281.0,122.58,122.78,122.55,122.66,32281.0
2018-10-12 14:20:00,122.73,122.89,122.43,122.73,63358.0,122.73,122.89,122.43,122.73,63358.0
2018-10-12 14:30:00,122.79,122.89,122.41,122.64,30486.0,122.79,122.89,122.41,122.64,30486.0
2018-10-12 14:40:00,122.67,122.84,122.65,122.76,48185.0,122.67,122.84,122.65,122.76,48185.0
2018-10-12 14:50:00,122.78,123.28,122.78,123.11,30337.0,122.78,123.28,122.78,123.11,30337.0
2018-10-12 15:00:00,123.12,123.32,122.85,123.2,28637.0,123.12,123.32,122.85,123.2,28637.0
2018-10-12 15:10:00,123.24,123.32,123.04,123.09,22909.0,123.24,123.32,123.04,123.09,22909.0
2018-10-12 15:20:00,123.13,124.1,123.13,124.09,38360.0,123.13,124.1,123.13,124.09,38360.0
2018-10-12 15:30:00,124.12,124.31,123.89,124.28,51646.0,124.12,124.31,123.89,124.28,51646.0
2018-10-12 15:40:00,124.29,125.13,124.29,125.06,112180.0,124.29,125.13,124.29,125.06,112180.0
2018-10-12 15:50:00,125.03,125.05,123.99,124.36,124021.0,125.03,125.05,123.99,124.36,124021.0
2018-10-15 09:30:00,123.16,123.64,122.01,122.6,20261.0,123.16,123.64,122.01,122.6,20261.0
2018-10-15 09:40:00,122.55,122.96,122.55,122.73,6000.0,122.55,122.96,122.55,122.73,6000.0
2018-10-15 09:50:00,122.68,122.81,122.28,122.51,11547.0,122.68,122.81,122.28,122.51,11547.0
2018-10-15 10:00:00,122.34,122.49,121.67,122.21,35066.0,122.34,122.49,121.67,122.21,35066.0
2018-10-15 10:10:00,122.22,122.46,122.0,122.05,9841.0,122.22,122.46,122.0,122.05,9841.0
2018-10-15 10:20:00,122.01,122.96,122.01,122.79,40227.0,122.01,122.96,122.01,122.79,40227.0
2018-10-15 10:30:00,122.76,123.29,122.76,123.21,17221.0,122.76,123.29,122.76,123.21,17221.0
2018-10-15 10:40:00,123.05,123.2,122.46,122.61,10100.0,123.05,123.2,122.46,122.61,10100.0
2018-10-15 10:50:00,122.6,122.77,122.32,122.45,11247.0,122.6,122.77,122.32,122.45,11247.0
2018-10-15 11:00:00,122.3,123.23,122.29,122.69,16350.0,122.3,123.23,122.29,122.69,16350.0
2018-10-15 11:10:00,122.69,123.24,122.67,122.94,11939.0,122.69,123.24,122.67,122.94,11939.0
2018-10-15 11:20:00,123.04,123.58,122.85,123.25,14312.0,123.04,123.58,122.85,123.25,14312.0
2018-10-15 11:30:00,123.38,123.61,122.72,123.02,13491.0,123.38,123.61,122.72,123.02,13491.0
2018-10-15 11:40:00,123.04,123.1,122.5,122.66,26896.0,123.04,123.1,122.5,122.66,26896.0
2018-10-15 11:50:00,122.66,122.79,122.06,122.19,7500.0,122.66,122.79,122.06,122.19,7500.0
2018-10-15 12:00:00,122.25,122.38,122.0,122.16,20185.0,122.25,122.38,122.0,122.16,20185.0
2018-10-15 12:10:00,122.31,123.19,122.3,123.19,8500.0,122.31,123.19,122.3,123.19,8500.0
2018-10-15 12:20:00,123.17,123.26,122.5,122.58,15711.0,123.17,123.26,122.5,122.58,15711.0
2018-10-15 12:30:00,122.64,123.17,122.5,122.67,16796.0,122.64,123.17,122.5,122.67,16796.0
2018-10-15 12:40:00,122.59,123.01,122.29,122.85,25613.0,122.59,123.01,122.29,122.85,25613.0
2018-10-15 12:50:00,122.83,122.93,122.45,122.59,14400.0,122.83,122.93,122.45,122.59,14400.0
2018-10-15 13:00:00,122.68,123.35,122.68,123.21,5502.0,122.68,123.35,122.68,123.21,5502.0
2018-10-15 13:10:00,123.13,123.13,122.88,122.93,3600.0,123.13,123.13,122.88,122.93,3600.0
2018-10-15 13:20:00,122.78,122.84,122.45,122.79,23809.0,122.78,122.84,122.45,122.79,23809.0
2018-10-15 13:30:00,122.84,123.47,122.72,123.33,5780.0,122.84,123.47,122.72,123.33,5780.0
2018-10-15 13:40:00,123.29,124.0,123.29,123.99,13539.0,123.29,124.0,123.29,123.99,13539.0
2018-10-15 13:50:00,124.07,124.43,124.01,124.19,4200.0,124.07,124.43,124.01,124.19,4200.0
2018-10-15 14:00:00,124.37,124.37,123.86,124.0,5800.0,124.37,124.37,123.86,124.0,5800.0
2018-10-15 14:10:00,124.0,124.55,123.96,124.52,6637.0,124.0,124.55,123.96,124.52,6637.0
2018-10-15 14:20:00,124.38,124.66,124.21,124.24,4449.0,124.38,124.66,124.21,124.24,4449.0
2018-10-15 14:30:00,124.26,124.72,124.12,124.67,8700.0,124.26,124.72,124.12,124.67,8700.0
2018-10-15 14:40:00,124.67,124.74,124.51,124.67,9848.0,124.67,124.74,124.51,124.67,9848.0
2018-10-15 14:50:00,124.62,125.0,124.55,124.75,14390.0,124.62,125.0,124.55,124.75,14390.0
2018-10-15 15:00:00,124.73,125.2,124.72,124.89,7357.0,124.73,125.2,124.72,124.89,7357.0
2018-10-15 15:10:00,124.79,124.79,124.3,124.32,16217.0,124.79,124.79,124.3,124.32,16217.0
2018-10-15 15:20:00,124.32,124.34,124.02,124.11,16055.0,124.32,124.34,124.02,124.11,16055.0
2018-10-15 15:30:00,124.09,124.45,124.05,124.45,12901.0,124.09,124.45,124.05,124.45,12901.0
2018-10-15 15:40:00,124.46,124.69,124.19,124.2,18198.0,124.46,124.69,124.19,124.2,18198.0
2018-10-15 15:50:00,124.17,125.14,124.14,124.81,86991.0,124.17,125.14,124.14,124.81,86991.0
2018-10-16 09:30:00,125.18,126.17,124.51,126.07,17367.0,125.18,126.17,124.51,126.07,17367.0
2018-10-16 09:40:00,125.87,126.62,125.82,126.03,14390.0,125.87,126.62,125.82,126.03,14390.0
2018-10-16 09:50:00,126.1,126.11,125.67,126.11,9580.0,126.1,126.11,125.67,126.11,9580.0
2018-10-16 10:00:00,126.15,126.62,126.06,126.36,9719.0,126.15,126.62,126.06,126.36,9719.0
2018-10-16 10:10:00,126.27,126.85,126.08,126.18,29008.0,126.27,126.85,126.08,126.18,29008.0
2018-10-16 10:20:00,126.1,126.95,126.09,126.84,11605.0,126.1,126.95,126.09,126.84,11605.0
2018-10-16 10:30:00,126.83,127.08,126.51,127.03,35186.0,126.83,127.08,126.51,127.03,35186.0
2018-10-16 10:40:00,126.99,127.71,126.92,127.5,26429.0,126.99,127.71,126.92,127.5,26429.0
2018-10-16 10:50:00,127.61,128.19,127.26,128.0,23454.0,127.61,128.19,127.26,128.0,23454.0
2018-10-16 11:00:00,128.13,129.0,127.88,128.99,28652.0,128.13,129.0,127.88,128.99,28652.0
2018-10-16 11:10:00,128.83,129.74,128.53,129.49,27390.0,128.83,129.74,128.53,129.49,27390.0
2018-10-16 11:20:00,129.49,129.82,129.06,129.33,40297.0,129.49,129.82,129.06,129.33,40297.0
2018-10-16 11:30:00,129.33,129.86,129.33,129.68,16614.0,129.33,129.86,129.33,129.68,16614.0
2018-10-16 11:40:00,129.68,129.97,129.51,129.84,43750.0,129.68,129.97,129.51,129.84,43750.0
2018-10-16 11:50:00,129.84,129.89,128.64,128.99,32893.0,129.84,129.89,128.64,128.99,32893.0
2018-10-16 12:00:00,128.89,129.1,128.57,128.84,10227.0,128.89,129.1,128.57,128.84,10227.0
2018-10-16 12:10:00,128.85,128.85,128.42,128.62,5651.0,128.85,128.85,128.42,128.62,5651.0
2018-10-16 12:20:00,128.39,128.6,128.08,128.15,20486.0,128.39,128.6,128.08,128.15,20486.0
2018-10-16 12:30:00,128.13,128.41,128.09,128.3,4883.0,128.13,128.41,128.09,128.3,4883.0
2018-10-16 12:40:00,128.4,128.44,127.67,127.93,16773.0,128.4,128.44,127.67,127.93,16773.0
2018-10-16 12:50:00,127.9,128.05,127.76,128.05,8498.0,127.9,128.05,127.76,128.05,8498.0
2018-10-16 13:00:00,128.04,128.15,127.32,127.35,29557.0,128.04,128.15,127.32,127.35,29557.0
2018-10-16 13:10:00,127.32,127.52,127.16,127.18,22625.0,127.32,127.52,127.16,127.18,22625.0
2018-10-16 13:20:00,127.18,127.18,126.77,126.87,15472.0,127.18,127.18,126.77,126.87,15472.0
2018-10-16 13:30:00,126.94,127.37,126.87,127.37,18542.0,126.94,127.37,126.87,127.37,18542.0
2018-10-16 13:40:00,127.34,127.56,127.16,127.22,12819.0,127.34,127.56,127.16,127.22,12819.0
2018-10-16 13:50:00,127.25,127.32,127.05,127.06,8979.0,127.25,127.32,127.05,127.06,8979.0
2018-10-16 14:00:00,127.1,127.2,126.99,127.09,32406.0,127.1,127.2,126.99,127.09,32406.0
2018-10-16 14:10:00,127.13,127.44,127.04,127.05,24542.0,127.13,127.44,127.04,127.05,24542.0
2018-10-16 14:20:00,127.06,127.34,126.99,127.02,22251.0,127.06,127.34,126.99,127.02,22251.0
2018-10-16 14:30:00,127.08,127.29,126.99,127.1,16795.0,127.08,127.29,126.99,127.1,16795.0
2018-10-16 14:40:00,127.1,127.5,127.1,127.5,12112.0,127.1,127.5,127.1,127.5,12112.0
2018-10-16 14:50:00,127.44,128.12,127.4,128.01,48592.0,127.44,128.12,127.4,128.01,48592.0
2018-10-16 15:00:00,128.03,128.97,128.03,128.88,58452.0,128.03,128.97,128.03,128.88,58452.0
2018-10-16 15:10:00,128.88,129.25,128.53,129.08,64012.0,128.88,129.25,128.53,129.08,64012.0
2018-10-16 15:20:00,129.08,129.18,128.74,129.1,45619.0,129.08,129.18,128.74,129.1,45619.0
2018-10-16 15:30:00,129.1,129.11,129.02,129.04,38845.0,129.1,129.11,129.02,129.04,38845.0
2018-10-16 15:40:00,129.04,129.74,129.0,129.58,60393.0,129.04,129.74,129.0,129.58,60393.0
2018-10-16 15:50:00,129.57,129.71,129.25,129.42,61321.0,129.57,129.71,129.25,129.42,61321.0
2018-10-17 09:30:00,129.0,129.0,126.6,127.06,46958.0,129.0,129.0,126.6,127.06,46958.0
2018-10-17 09:40:00,127.12,128.3,126.17,126.17,57533.0,127.12,128.3,126.17,126.17,57533.0
2018-10-17 09:50:00,126.02,126.03,123.99,125.34,35083.0,126.02,126.03,123.99,125.34,35083.0
2018-10-17 10:00:00,125.33,125.99,124.61,125.6,45852.0,125.33,125.99,124.61,125.6,45852.0
2018-10-17 10:10:00,125.6,126.21,124.78,125.26,56891.0,125.6,126.21,124.78,125.26,56891.0
2018-10-17 10:20:00,125.18,126.09,125.08,125.91,37632.0,125.18,126.09,125.08,125.91,37632.0
2018-10-17 10:30:00,126.01,126.31,125.18,125.6,16685.0,126.01,126.31,125.18,125.6,16685.0
2018-10-17 10:40:00,125.6,125.71,124.89,125.71,25814.0,125.6,125.71,124.89,125.71,25814.0
2018-10-17 10:50:00,125.77,126.41,125.6,126.06,46593.0,125.77,126.41,125.6,126.06,46593.0
2018-10-17 11:00:00,126.04,126.39,125.81,125.81,39747.0,126.04,126.39,125.81,125.81,39747.0
2018-10-17 11:10:00,125.89,125.98,125.17,125.74,18836.0,125.89,125.98,125.17,125.74,18836.0
2018-10-17 11:20:00,125.74,125.9,125.27,125.8,16584.0,125.74,125.9,125.27,125.8,16584.0
2018-10-17 11:30:00,125.8,125.98,125.43,125.43,26170.0,125.8,125.98,125.43,125.43,26170.0
2018-10-17 11:40:00,125.48,125.87,125.38,125.77,19909.0,125.48,125.87,125.38,125.77,19909.0
2018-10-17 11:50:00,125.84,126.69,125.79,126.56,10472.0,125.84,126.69,125.79,126.56,10472.0
2018-10-17 12:00:00,126.56,126.56,125.96,126.51,13640.0,126.56,126.56,125.96,126.51,13640.0
2018-10-17 12:10:00,126.54,126.92,126.3,126.84,11364.0,126.54,126.92,126.3,126.84,11364.0
2018-10-17 12:20:00,126.84,126.88,126.06,126.19,9479.0,126.84,126.88,126.06,126.19,9479.0
2018-10-17 12:30:00,125.95,126.26,125.91,126.2,6850.0,125.95,126.26,125.91,126.2,6850.0
2018-10-17 12:40:00,126.2,126.5,125.95,125.98,10820.0,126.2,126.5,125.95,125.98,10820.0
2018-10-17 12:50:00,126.06,126.58,125.98,126.34,8652.0,126.06,126.58,125.98,126.34,8652.0
2018-10-17 13:00:00,126.35,126.72,126.34,126.39,7350.0,126.35,126.72,126.34,126.39,7350.0
2018-10-17 13:10:00,126.39,126.84,126.23,126.24,14650.0,126.39,126.84,126.23,126.24,14650.0
2018-10-17 13:20:00,126.16,126.28,126.02,126.07,10300.0,126.16,126.28,126.02,126.07,10300.0
2018-10-17 13:30:00,126.07,126.13,125.86,126.09,9350.0,126.07,126.13,125.86,126.09,9350.0
2018-10-17 13:40:00,126.11,126.14,125.9,125.9,9645.0,126.11,126.14,125.9,125.9,9645.0
2018-10-17 13:50:00,125.95,126.47,125.82,126.45,13753.0,125.95,126.47,125.82,126.45,13753.0
2018-10-17 14:00:00,126.45,126.53,125.93,126.52,17106.0,126.45,126.53,125.93,126.52,17106.0
2018-10-17 14:10:00,126.49,126.83,126.24,126.83,9500.0,126.49,126.83,126.24,126.83,9500.0
2018-10-17 14:20:00,126.79,127.12,126.68,126.75,16880.0,126.79,127.12,126.68,126.75,16880.0
2018-10-17 14:30:00,126.75,127.1,126.75,126.98,8500.0,126.75,127.1,126.75,126.98,8500.0
2018-10-17 14:40:00,126.97,127.64,126.88,127.6,11833.0,126.97,127.64,126.88,127.6,11833.0
2018-10-17 14:50:00,127.59,127.6,127.31,127.56,14399.0,127.59,127.6,127.31,127.56,14399.0
2018-10-17 15:00:00,127.56,127.61,127.39,127.53,20557.0,127.56,127.61,127.39,127.53,20557.0
2018-10-17 15:10:00,127.39,127.43,126.69,127.13,33473.0,127.39,127.43,126.69,127.13,33473.0
2018-10-17 15:20:00,127.12,127.55,127.12,127.41,16583.0,127.12,127.55,127.12,127.41,16583.0
2018-10-17 15:30:00,127.41,127.54,127.05,127.25,43794.0,127.41,127.54,127.05,127.25,43794.0
2018-10-17 15:40:00,127.26,127.56,127.19,127.56,30957.0,127.26,127.56,127.19,127.56,30957.0
2018-10-17 15:50:00,127.53,127.69,126.95,127.12,51475.0,127.53,127.69,126.95,127.12,51475.0
2018-10-18 09:30:00,126.59,127.6,125.2,125.5,19045.0,126.59,127.6,125.2,125.5,19045.0
2018-10-18 09:40:00,125.44,126.08,125.03,125.23,33049.0,125.44,126.08,125.03,125.23,33049.0
2018-10-18 09:50:00,125.55,126.83,125.5,126.18,62619.0,125.55,126.83,125.5,126.18,62619.0
2018-10-18 10:00:00,126.06,126.51,125.83,126.2,12681.0,126.06,126.51,125.83,126.2,12681.0
2018-10-18 10:10:00,126.34,126.63,126.05,126.2,20772.0,126.34,126.63,126.05,126.2,20772.0
2018-10-18 10:20:00,126.3,126.5,126.11,126.43,2687.0,126.3,126.5,126.11,126.43,2687.0
2018-10-18 10:30:00,126.39,127.37,126.26,127.37,18695.0,126.39,127.37,126.26,127.37,18695.0
2018-10-18 10:40:00,127.36,127.36,126.7,126.79,5075.0,127.36,127.36,126.7,126.79,5075.0
2018-10-18 10:50:00,126.78,127.19,126.51,127.01,6490.0,126.78,127.19,126.51,127.01,6490.0
2018-10-18 11:00:00,127.14,127.16,126.67,127.01,3700.0,127.14,127.16,126.67,127.01,3700.0
2018-10-18 11:10:00,127.02,127.16,126.51,126.62,8705.0,127.02,127.16,126.51,126.62,8705.0
2018-10-18 11:20:00,126.61,127.08,126.57,126.74,7000.0,126.61,127.08,126.57,126.74,7000.0
2018-10-18 11:30:00,126.7,127.03,126.32,126.41,28613.0,126.7,127.03,126.32,126.41,28613.0
2018-10-18 11:40:00,126.48,126.48,125.33,125.56,47239.0,126.48,126.48,125.33,125.56,47239.0
2018-10-18 11:50:00,125.56,125.56,124.68,124.91,14789.0,125.56,125.56,124.68,124.91,14789.0
2018-10-18 12:00:00,124.91,125.86,124.75,125.75,15954.0,124.91,125.86,124.75,125.75,15954.0
2018-10-18 12:10:00,125.75,125.75,125.18,125.42,10562.0,125.75,125.75,125.18,125.42,10562.0
2018-10-18 12:20:00,125.5,126.27,125.29,126.01,7524.0,125.5,126.27,125.29,126.01,7524.0
2018-10-18 12:30:00,126.08,126.23,125.87,125.88,2500.0,126.08,126.23,125.87,125.88,2500.0
2018-10-18 12:40:00,125.89,126.05,125.8,125.9,9383.0,125.89,126.05,125.8,125.9,9383.0
2018-10-18 12:50:00,125.9,126.04,125.44,125.59,32857.0,125.9,126.04,125.44,125.59,32857.0
2018-10-18 13:00:00,125.51,125.83,125.35,125.5,17864.0,125.51,125.83,125.35,125.5,17864.0
2018-10-18 13:10:00,125.4,125.48,124.5,124.5,25687.0,125.4,125.48,124.5,124.5,25687.0
2018-10-18 13:20:00,124.5,125.21,124.28,124.85,11946.0,124.5,125.21,124.28,124.85,11946.0
2018-10-18 13:30:00,124.83,125.07,124.26,124.55,13945.0,124.83,125.07,124.26,124.55,13945.0
2018-10-18 13:40:00,124.48,124.48,123.58,124.0,9229.0,124.48,124.48,123.58,124.0,9229.0
2018-10-18 13:50:00,124.24,124.46,124.12,124.34,8820.0,124.24,124.46,124.12,124.34,8820.0
2018-10-18 14:00:00,124.34,125.09,124.17,125.08,11822.0,124.34,125.09,124.17,125.08,11822.0
2018-10-18 14:10:00,125.11,125.18,124.78,124.79,10259.0,125.11,125.18,124.78,124.79,10259.0
2018-10-18 14:20:00,124.69,125.02,124.47,124.65,10617.0,124.69,125.02,124.47,124.65,10617.0
2018-10-18 14:30:00,124.65,124.65,124.38,124.51,9204.0,124.65,124.65,124.38,124.51,9204.0
2018-10-18 14:40:00,124.51,125.03,124.51,124.57,11752.0,124.51,125.03,124.51,124.57,11752.0
2018-10-18 14:50:00,124.6,124.9,124.54,124.64,12278.0,124.6,124.9,124.54,124.64,12278.0
2018-10-18 15:00:00,124.68,124.92,124.6,124.84,16919.0,124.68,124.92,124.6,124.84,16919.0
2018-10-18 15:10:00,124.84,124.94,124.49,124.66,21586.0,124.84,124.94,124.49,124.66,21586.0
2018-10-18 15:20:00,124.67,125.0,124.57,124.97,26360.0,124.67,125.0,124.57,124.97,26360.0
2018-10-18 15:30:00,124.97,124.97,124.48,124.89,22138.0,124.97,124.97,124.48,124.89,22138.0
2018-10-18 15:40:00,124.92,125.0,124.43,124.57,28784.0,124.92,125.0,124.43,124.57,28784.0
2018-10-18 15:50:00,124.5,124.53,123.14,123.63,95391.0,124.5,124.53,123.14,123.63,95391.0
2018-10-19 09:30:00,123.27,124.4,122.16,123.1,23541.0,123.27,124.4,122.16,123.1,23541.0
2018-10-19 09:40:00,122.97,123.99,122.73,123.57,19649.0,122.97,123.99,122.73,123.57,19649.0
2018-10-19 09:50:00,123.72,125.03,123.62,124.77,6931.0,123.72,125.03,123.62,124.77,6931.0
2018-10-19 10:00:00,124.95,125.19,124.5,124.76,11498.0,124.95,125.19,124.5,124.76,11498.0
2018-10-19 10:10:00,124.55,124.65,123.88,123.88,10835.0,124.55,124.65,123.88,123.88,10835.0
2018-10-19 10:20:00,123.88,124.78,123.88,124.5,8197.0,123.88,124.78,123.88,124.5,8197.0
2018-10-19 10:30:00,124.42,124.46,123.89,124.18,7880.0,124.42,124.46,123.89,124.18,7880.0
2018-10-19 10:40:00,124.34,124.46,123.11,123.23,27353.0,124.34,124.46,123.11,123.23,27353.0
2018-10-19 10:50:00,123.23,123.59,122.96,123.48,20864.0,123.23,123.59,122.96,123.48,20864.0
2018-10-19 11:00:00,123.61,123.97,123.61,123.96,11620.0,123.61,123.97,123.61,123.96,11620.0
2018-10-19 11:10:00,123.96,124.19,123.81,123.85,10376.0,123.96,124.19,123.81,123.85,10376.0
2018-10-19 11:20:00,123.87,123.9,123.61,123.84,8326.0,123.87,123.9,123.61,123.84,8326.0
2018-10-19 11:30:00,123.87,123.93,123.64,123.89,10285.0,123.87,123.93,123.64,123.89,10285.0
2018-10-19 11:40:00,123.89,124.21,123.78,124.19,7419.0,123.89,124.21,123.78,124.19,7419.0
2018-10-19 11:50:00,124.28,124.55,123.84,123.99,7125.0,124.28,124.55,123.84,123.99,7125.0
2018-10-19 12:00:00,123.99,124.22,123.76,123.81,5800.0,123.99,124.22,123.76,123.81,5800.0
2018-10-19 12:10:00,123.81,123.99,122.9,123.52,36133.0,123.81,123.99,122.9,123.52,36133.0
2018-10-19 12:20:00,123.54,123.57,123.34,123.41,16822.0,123.54,123.57,123.34,123.41,16822.0
2018-10-19 12:30:00,123.43,123.57,122.52,122.84,15404.0,123.43,123.57,122.52,122.84,15404.0
2018-10-19 12:40:00,122.71,123.26,122.59,123.2,10825.0,122.71,123.26,122.59,123.2,10825.0
2018-10-19 12:50:00,123.24,123.67,122.85,123.42,6250.0,123.24,123.67,122.85,123.42,6250.0
2018-10-19 13:00:00,123.32,123.32,122.86,122.86,7082.0,123.32,123.32,122.86,122.86,7082.0
2018-10-19 13:10:00,122.95,123.5,122.95,123.22,16340.0,122.95,123.5,122.95,123.22,16340.0
2018-10-19 13:20:00,123.17,123.49,123.15,123.44,21349.0,123.17,123.49,123.15,123.44,21349.0
2018-10-19 13:30:00,123.44,123.6,123.15,123.18,9227.0,123.44,123.6,123.15,123.18,9227.0
2018-10-19 13:40:00,123.15,123.58,123.15,123.16,8672.0,123.15,123.58,123.15,123.16,8672.0
2018-10-19 13:50:00,123.16,123.22,122.75,122.8,29619.0,123.16,123.22,122.75,122.8,29619.0
2018-10-19 14:00:00,122.76,122.91,122.75,122.87,24286.0,122.76,122.91,122.75,122.87,24286.0
2018-10-19 14:10:00,122.87,123.05,122.33,122.45,35275.0,122.87,123.05,122.33,122.45,35275.0
2018-10-19 14:20:00,122.47,122.99,122.39,122.86,21063.0,122.47,122.99,122.39,122.86,21063.0
2018-10-19 14:30:00,122.86,123.4,122.68,123.15,10839.0,122.86,123.4,122.68,123.15,10839.0
2018-10-19 14:40:00,123.25,123.32,122.55,122.78,12257.0,123.25,123.32,122.55,122.78,12257.0
2018-10-19 14:50:00,122.78,123.1,122.74,122.82,15599.0,122.78,123.1,122.74,122.82,15599.0
2018-10-19 15:00:00,122.92,123.16,122.87,123.05,18917.0,122.92,123.16,122.87,123.05,18917.0
2018-10-19 15:10:00,123.08,123.25,122.76,123.07,27295.0,123.08,123.25,122.76,123.07,27295.0
2018-10-19 15:20:00,123.07,123.36,122.85,123.31,26701.0,123.07,123.36,122.85,123.31,26701.0
2018-10-19 15:30:00,123.33,123.38,123.02,123.08,28987.0,123.33,123.38,123.02,123.08,28987.0
2018-10-19 15:40:00,123.08,124.05,123.08,123.83,72583.0,123.08,124.05,123.08,123.83,72583.0
2018-10-19 15:50:00,123.81,123.81,121.93,122.66,92172.0,123.81,123.81,121.93,122.66,92172.0
2018-10-22 09:30:00,123.53,123.53,120.51,120.51,38835.0,123.53,123.53,120.51,120.51,38835.0
2018-10-22 09:40:00,120.51,120.62,119.07,119.84,50829.0,120.51,120.62,119.07,119.84,50829.0
2018-10-22 09:50:00,119.97,119.98,116.98,117.14,40659.0,119.97,119.98,116.98,117.14,40659.0
2018-10-22 10:00:00,116.97,118.29,116.14,118.0,57405.0,116.97,118.29,116.14,118.0,57405.0
2018-10-22 10:10:00,117.45,118.59,116.58,116.88,33196.0,117.45,118.59,116.58,116.88,33196.0
2018-10-22 10:20:00,116.88,117.24,116.26,117.02,21926.0,116.88,117.24,116.26,117.02,21926.0
2018-10-22 10:30:00,117.18,117.48,116.35,116.9,52217.0,117.18,117.48,116.35,116.9,52217.0
2018-10-22 10:40:00,116.68,117.47,116.43,117.1,31239.0,116.68,117.47,116.43,117.1,31239.0
2018-10-22 10:50:00,117.0,118.29,116.99,118.18,47548.0,117.0,118.29,116.99,118.18,47548.0
2018-10-22 11:00:00,118.3,118.3,116.95,117.1,16530.0,118.3,118.3,116.95,117.1,16530.0
2018-10-22 11:10:00,117.22,117.32,116.27,117.08,15006.0,117.22,117.32,116.27,117.08,15006.0
2018-10-22 11:20:00,116.89,117.26,116.35,116.37,11231.0,116.89,117.26,116.35,116.37,11231.0
2018-10-22 11:30:00,116.38,116.69,116.04,116.12,5851.0,116.38,116.69,116.04,116.12,5851.0
2018-10-22 11:40:00,116.12,116.22,115.61,115.85,7588.0,116.12,116.22,115.61,115.85,7588.0
2018-10-22 11:50:00,115.75,116.58,115.49,116.3,21559.0,115.75,116.58,115.49,116.3,21559.0
2018-10-22 12:00:00,116.41,116.41,115.55,115.62,11809.0,116.41,116.41,115.55,115.62,11809.0
2018-10-22 12:10:00,115.9,115.9,114.77,115.15,15504.0,115.9,115.9,114.77,115.15,15504.0
2018-10-22 12:20:00,115.14,115.28,113.81,113.85,38611.0,115.14,115.28,113.81,113.85,38611.0
2018-10-22 12:30:00,113.85,114.3,113.5,114.24,25651.0,113.85,114.3,113.5,114.24,25651.0
2018-10-22 12:40:00,114.02,114.07,113.15,113.15,18822.0,114.02,114.07,113.15,113.15,18822.0
2018-10-22 12:50:00,113.02,113.75,112.76,113.7,21270.0,113.02,113.75,112.76,113.7,21270.0
2018-10-22 13:00:00,113.73,114.16,113.26,113.88,34796.0,113.73,114.16,113.26,113.88,34796.0
2018-10-22 13:10:00,113.82,114.61,113.68,114.49,40226.0,113.82,114.61,113.68,114.49,40226.0
2018-10-22 13:20:00,114.54,114.73,114.23,114.54,23764.0,114.54,114.73,114.23,114.54,23764.0
2018-10-22 13:30:00,114.61,115.37,114.57,115.09,13533.0,114.61,115.37,114.57,115.09,13533.0
2018-10-22 13:40:00,115.1,115.25,114.39,114.39,7736.0,115.1,115.25,114.39,114.39,7736.0
2018-10-22 13:50:00,114.26,114.26,113.81,114.05,12950.0,114.26,114.26,113.81,114.05,12950.0
2018-10-22 14:00:00,114.0,114.06,113.82,113.87,12294.0,114.0,114.06,113.82,113.87,12294.0
2018-10-22 14:10:00,113.93,114.02,113.26,113.3,31561.0,113.93,114.02,113.26,113.3,31561.0
2018-10-22 14:20:00,113.29,113.39,112.88,112.98,35547.0,113.29,113.39,112.88,112.98,35547.0
2018-10-22 14:30:00,112.94,112.94,112.2,112.3,26894.0,112.94,112.94,112.2,112.3,26894.0
2018-10-22 14:40:00,112.35,112.35,111.68,112.11,36632.0,112.35,112.35,111.68,112.11,36632.0
2018-10-22 14:50:00,112.18,112.33,111.59,112.33,27515.0,112.18,112.33,111.59,112.33,27515.0
2018-10-22 15:00:00,112.22,112.5,111.97,111.97,55536.0,112.22,112.5,111.97,111.97,55536.0
2018-10-22 15:10:00,112.04,112.05,111.1,111.33,64625.0,112.04,112.05,111.1,111.33,64625.0
2018-10-22 15:20:00,111.31,111.56,111.03,111.21,74795.0,111.31,111.56,111.03,111.21,74795.0
2018-10-22 15:30:00,111.21,111.21,110.21,110.21,89565.0,111.21,111.21,110.21,110.21,89565.0
2018-10-22 15:40:00,110.17,110.67,109.6,109.71,123178.0,110.17,110.67,109.6,109.71,123178.0
2018-10-22 15:50:00,109.7,109.75,109.0,109.11,385621.0,109.7,109.75,109.0,109.11,385621.0
2018-10-23 09:30:00,109.17,110.35,108.97,110.32,34180.0,109.17,110.35,108.97,110.32,34180.0
2018-10-23 09:40:00,110.46,111.92,110.25,111.76,32752.0,110.46,111.92,110.25,111.76,32752.0
2018-10-23 09:50:00,111.74,114.02,111.53,113.86,47261.0,111.74,114.02,111.53,113.86,47261.0
2018-10-23 10:00:00,113.8,113.82,111.65,111.89,48111.0,113.8,113.82,111.65,111.89,48111.0
2018-10-23 10:10:00,111.84,112.15,109.85,109.98,52732.0,111.84,112.15,109.85,109.98,52732.0
2018-10-23 10:20:00,109.95,110.05,109.05,109.07,46717.0,109.95,110.05,109.05,109.07,46717.0
2018-10-23 10:30:00,109.07,110.07,108.95,110.0,28726.0,109.07,110.07,108.95,110.0,28726.0
2018-10-23 10:40:00,109.99,110.43,109.63,110.37,42680.0,109.99,110.43,109.63,110.37,42680.0
2018-10-23 10:50:00,110.4,111.49,110.35,111.34,35551.0,110.4,111.49,110.35,111.34,35551.0
2018-10-23 11:00:00,111.3,111.47,110.99,111.47,20845.0,111.3,111.47,110.99,111.47,20845.0
2018-10-23 11:10:00,111.5,112.28,111.49,112.28,33331.0,111.5,112.28,111.49,112.28,33331.0
2018-10-23 11:20:00,112.4,113.31,112.39,112.8,28252.0,112.4,113.31,112.39,112.8,28252.0
2018-10-23 11:30:00,112.8,112.8,111.46,111.46,20982.0,112.8,112.8,111.46,111.46,20982.0
2018-10-23 11:40:00,111.5,112.0,111.46,111.92,24829.0,111.5,112.0,111.46,111.92,24829.0
2018-10-23 11:50:00,111.98,112.35,111.9,111.94,14300.0,111.98,112.35,111.9,111.94,14300.0
2018-10-23 12:00:00,111.91,112.51,111.9,112.51,14862.0,111.91,112.51,111.9,112.51,14862.0
2018-10-23 12:10:00,112.5,112.94,112.4,112.94,21202.0,112.5,112.94,112.4,112.94,21202.0
2018-10-23 12:20:00,112.92,113.17,112.77,113.0,32512.0,112.92,113.17,112.77,113.0,32512.0
2018-10-23 12:30:00,113.03,114.44,113.03,114.43,61082.0,113.03,114.44,113.03,114.43,61082.0
2018-10-23 12:40:00,114.39,114.49,113.68,113.68,17318.0,114.39,114.49,113.68,113.68,17318.0
2018-10-23 12:50:00,113.69,113.77,113.1,113.11,14339.0,113.69,113.77,113.1,113.11,14339.0
2018-10-23 13:00:00,113.1,113.98,113.06,113.94,15612.0,113.1,113.98,113.06,113.94,15612.0
2018-10-23 13:10:00,113.98,114.4,113.79,113.98,22458.0,113.98,114.4,113.79,113.98,22458.0
2018-10-23 13:20:00,113.89,114.6,113.88,114.45,14060.0,113.89,114.6,113.88,114.45,14060.0
2018-10-23 13:30:00,114.55,114.74,114.07,114.4,14914.0,114.55,114.74,114.07,114.4,14914.0
2018-10-23 13:40:00,114.42,114.42,113.85,113.88,9206.0,114.42,114.42,113.85,113.88,9206.0
2018-10-23 13:50:00,113.88,113.88,112.65,112.65,16181.0,113.88,113.88,112.65,112.65,16181.0
2018-10-23 14:00:00,112.66,113.13,112.07,113.12,34345.0,112.66,113.13,112.07,113.12,34345.0
2018-10-23 14:10:00,113.14,113.83,113.11,113.61,24792.0,113.14,113.83,113.11,113.61,24792.0
2018-10-23 14:20:00,113.57,113.63,113.19,113.6,11139.0,113.57,113.63,113.19,113.6,11139.0
2018-10-23 14:30:00,113.66,114.39,113.62,114.33,19364.0,113.66,114.39,113.62,114.33,19364.0
2018-10-23 14:40:00,114.34,114.49,114.21,114.47,18116.0,114.34,114.49,114.21,114.47,18116.0
2018-10-23 14:50:00,114.42,114.61,114.09,114.46,18029.0,114.42,114.61,114.09,114.46,18029.0
2018-10-23 15:00:00,114.45,114.6,114.3,114.3,19752.0,114.45,114.6,114.3,114.3,19752.0
2018-10-23 15:10:00,114.27,114.28,113.65,113.78,23951.0,114.27,114.28,113.65,113.78,23951.0
2018-10-23 15:20:00,113.83,114.41,113.81,114.14,26997.0,113.83,114.41,113.81,114.14,26997.0
2018-10-23 15:30:00,114.03,114.22,113.81,114.18,17032.0,114.03,114.22,113.81,114.18,17032.0
2018-10-23 15:40:00,114.18,114.57,114.01,114.17,44191.0,114.18,114.57,114.01,114.17,44191.0
2018-10-23 15:50:00,114.21,114.33,113.34,113.88,73739.0,114.21,114.33,113.34,113.88,73739.0
2018-10-24 09:30:00,113.53,115.66,113.53,114.71,18295.0,113.53,115.66,113.53,114.71,18295.0
2018-10-24 09:40:00,114.56,114.99,114.22,114.22,17299.0,114.56,114.99,114.22,114.22,17299.0
2018-10-24 09:50:00,114.38,114.56,114.14,114.26,5060.0,114.38,114.56,114.14,114.26,5060.0
2018-10-24 10:00:00,114.11,114.11,113.08,113.5,7000.0,114.11,114.11,113.08,113.5,7000.0
2018-10-24 10:10:00,113.29,113.33,111.63,112.18,17766.0,113.29,113.33,111.63,112.18,17766.0
2018-10-24 10:20:00,112.33,112.33,111.67,112.25,6297.0,112.33,112.33,111.67,112.25,6297.0
2018-10-24 10:30:00,111.95,112.22,111.17,111.47,4587.0,111.95,112.22,111.17,111.47,4587.0
2018-10-24 10:40:00,111.35,111.54,110.47,110.77,9659.0,111.35,111.54,110.47,110.77,9659.0
2018-10-24 10:50:00,110.78,110.78,109.51,109.51,16367.0,110.78,110.78,109.51,109.51,16367.0
2018-10-24 11:00:00,109.53,110.03,108.56,108.56,17545.0,109.53,110.03,108.56,108.56,17545.0
2018-10-24 11:10:00,108.57,109.36,108.28,109.15,39854.0,108.57,109.36,108.28,109.15,39854.0
2018-10-24 11:20:00,109.07,110.34,109.07,109.39,16630.0,109.07,110.34,109.07,109.39,16630.0
2018-10-24 11:30:00,109.19,109.26,108.89,109.19,23731.0,109.19,109.26,108.89,109.19,23731.0
2018-10-24 11:40:00,109.11,110.27,108.92,110.27,15100.0,109.11,110.27,108.92,110.27,15100.0
2018-10-24 11:50:00,110.29,110.95,109.84,110.79,14060.0,110.29,110.95,109.84,110.79,14060.0
2018-10-24 12:00:00,110.79,110.85,109.97,110.36,10102.0,110.79,110.85,109.97,110.36,10102.0
2018-10-24 12:10:00,110.23,110.35,109.84,109.88,11628.0,110.23,110.35,109.84,109.88,11628.0
2018-10-24 12:20:00,109.91,110.0,109.11,109.11,4535.0,109.91,110.0,109.11,109.11,4535.0
2018-10-24 12:30:00,109.11,109.11,108.61,108.81,11082.0,109.11,109.11,108.61,108.81,11082.0
2018-10-24 12:40:00,108.74,108.74,108.24,108.24,6796.0,108.74,108.74,108.24,108.24,6796.0
2018-10-24 12:50:00,108.15,109.29,108.13,109.09,26328.0,108.15,109.29,108.13,109.09,26328.0
2018-10-24 13:00:00,109.0,109.0,108.3,108.3,6466.0,109.0,109.0,108.3,108.3,6466.0
2018-10-24 13:10:00,108.23,109.12,107.96,109.05,20286.0,108.23,109.12,107.96,109.05,20286.0
2018-10-24 13:20:00,109.05,109.22,108.27,108.37,4756.0,109.05,109.22,108.27,108.37,4756.0
2018-10-24 13:30:00,108.39,108.53,107.85,108.05,13461.0,108.39,108.53,107.85,108.05,13461.0
2018-10-24 13:40:00,107.98,108.03,107.15,108.0,19052.0,107.98,108.03,107.15,108.0,19052.0
2018-10-24 13:50:00,107.87,107.96,107.2,107.56,9277.0,107.87,107.96,107.2,107.56,9277.0
2018-10-24 14:00:00,107.22,107.4,106.41,106.41,25415.0,107.22,107.4,106.41,106.41,25415.0
2018-10-24 14:10:00,106.48,106.64,106.06,106.53,25858.0,106.48,106.64,106.06,106.53,25858.0
2018-10-24 14:20:00,106.49,107.18,106.22,106.91,39272.0,106.49,107.18,106.22,106.91,39272.0
2018-10-24 14:30:00,106.93,107.4,106.88,107.08,15022.0,106.93,107.4,106.88,107.08,15022.0
2018-10-24 14:40:00,107.04,107.25,106.36,106.45,10257.0,107.04,107.25,106.36,106.45,10257.0
2018-10-24 14:50:00,106.36,106.54,106.19,106.26,16760.0,106.36,106.54,106.19,106.26,16760.0
2018-10-24 15:00:00,106.15,106.19,105.63,105.95,28473.0,106.15,106.19,105.63,105.95,28473.0
2018-10-24 15:10:00,105.96,106.39,105.96,106.26,27295.0,105.96,106.39,105.96,106.26,27295.0
2018-10-24 15:20:00,106.23,106.26,105.28,105.28,38895.0,106.23,106.26,105.28,105.28,38895.0
2018-10-24 15:30:00,105.3,105.71,105.14,105.6,55611.0,105.3,105.71,105.14,105.6,55611.0
2018-10-24 15:40:00,105.53,105.53,104.75,104.75,70847.0,105.53,105.53,104.75,104.75,70847.0
2018-10-24 15:50:00,104.69,104.92,103.72,104.28,200906.0,104.69,104.92,103.72,104.28,200906.0
2018-10-25 09:30:00,104.31,106.98,104.31,106.09,41299.0,104.31,106.98,104.31,106.09,41299.0
2018-10-25 09:40:00,106.07,107.28,105.28,107.28,15177.0,106.07,107.28,105.28,107.28,15177.0
2018-10-25 09:50:00,107.86,109.55,107.48,108.84,29696.0,107.86,109.55,107.48,108.84,29696.0
2018-10-25 10:00:00,108.83,110.0,108.82,108.87,21346.0,108.83,110.0,108.82,108.87,21346.0
2018-10-25 10:10:00,108.76,109.99,108.43,109.27,23565.0,108.76,109.99,108.43,109.27,23565.0
2018-10-25 10:20:00,108.98,109.32,108.5,108.94,22881.0,108.98,109.32,108.5,108.94,22881.0
2018-10-25 10:30:00,108.82,109.91,108.82,109.35,10633.0,108.82,109.91,108.82,109.35,10633.0
2018-10-25 10:40:00,109.51,109.94,109.17,109.81,9869.0,109.51,109.94,109.17,109.81,9869.0
2018-10-25 10:50:00,109.8,110.25,109.47,109.84,28868.0,109.8,110.25,109.47,109.84,28868.0
2018-10-25 11:00:00,109.83,110.37,109.53,109.76,31075.0,109.83,110.37,109.53,109.76,31075.0
2018-10-25 11:10:00,109.74,111.19,109.56,111.17,22938.0,109.74,111.19,109.56,111.17,22938.0
2018-10-25 11:20:00,111.06,112.08,111.05,111.9,18683.0,111.06,112.08,111.05,111.9,18683.0
2018-10-25 11:30:00,112.05,112.25,111.3,111.5,32739.0,112.05,112.25,111.3,111.5,32739.0
2018-10-25 11:40:00,111.48,111.65,110.78,110.94,27772.0,111.48,111.65,110.78,110.94,27772.0
2018-10-25 11:50:00,110.91,111.04,110.42,110.42,6700.0,110.91,111.04,110.42,110.42,6700.0
2018-10-25 12:00:00,110.41,110.41,109.83,110.28,11623.0,110.41,110.41,109.83,110.28,11623.0
2018-10-25 12:10:00,110.26,110.37,108.98,109.0,11686.0,110.26,110.37,108.98,109.0,11686.0
2018-10-25 12:20:00,108.97,109.6,108.93,109.35,7187.0,108.97,109.6,108.93,109.35,7187.0
2018-10-25 12:30:00,109.4,110.1,109.4,110.06,4111.0,109.4,110.1,109.4,110.06,4111.0
2018-10-25 12:40:00,110.11,110.55,109.7,110.42,4816.0,110.11,110.55,109.7,110.42,4816.0
2018-10-25 12:50:00,110.47,110.47,110.05,110.23,2500.0,110.47,110.47,110.05,110.23,2500.0
2018-10-25 13:00:00,110.25,110.56,109.4,109.77,5972.0,110.25,110.56,109.4,109.77,5972.0
2018-10-25 13:10:00,109.82,110.16,109.72,109.89,5378.0,109.82,110.16,109.72,109.89,5378.0
2018-10-25 13:20:00,109.92,109.98,109.68,109.82,4365.0,109.92,109.98,109.68,109.82,4365.0
2018-10-25 13:30:00,109.82,110.2,109.64,110.15,4989.0,109.82,110.2,109.64,110.15,4989.0
2018-10-25 13:40:00,110.17,110.37,110.13,110.22,3634.0,110.17,110.37,110.13,110.22,3634.0
2018-10-25 13:50:00,110.2,110.54,110.1,110.3,4566.0,110.2,110.54,110.1,110.3,4566.0
2018-10-25 14:00:00,110.47,110.94,110.09,110.94,8482.0,110.47,110.94,110.09,110.94,8482.0
2018-10-25 14:10:00,110.95,111.13,110.55,110.9,7837.0,110.95,111.13,110.55,110.9,7837.0
2018-10-25 14:20:00,110.9,111.43,110.84,111.23,8034.0,110.9,111.43,110.84,111.23,8034.0
2018-10-25 14:30:00,111.17,111.41,111.09,111.17,4123.0,111.17,111.41,111.09,111.17,4123.0
2018-10-25 14:40:00,111.15,111.69,111.05,111.59,13156.0,111.15,111.69,111.05,111.59,13156.0
2018-10-25 14:50:00,111.6,111.69,110.64,110.8,22904.0,111.6,111.69,110.64,110.8,22904.0
2018-10-25 15:00:00,110.72,111.14,110.72,111.05,12866.0,110.72,111.14,110.72,111.05,12866.0
2018-10-25 15:10:00,111.0,111.27,110.74,111.05,17923.0,111.0,111.27,110.74,111.05,17923.0
2018-10-25 15:20:00,111.1,111.24,110.57,110.75,12097.0,111.1,111.24,110.57,110.75,12097.0
2018-10-25 15:30:00,110.86,110.98,110.5,110.5,26012.0,110.86,110.98,110.5,110.5,26012.0
2018-10-25 15:40:00,110.53,110.63,109.92,110.12,44292.0,110.53,110.63,109.92,110.12,44292.0
2018-10-25 15:50:00,110.08,110.12,109.53,109.82,67474.0,110.08,110.12,109.53,109.82,67474.0
2018-10-26 09:30:00,107.76,108.46,107.09,108.45,14491.0,107.76,108.46,107.09,108.45,14491.0
2018-10-26 09:40:00,108.18,109.06,108.18,109.05,10074.0,108.18,109.06,108.18,109.05,10074.0
2018-10-26 09:50:00,108.93,109.06,108.38,108.7,14010.0,108.93,109.06,108.38,108.7,14010.0
2018-10-26 10:00:00,108.41,108.5,106.82,106.82,15735.0,108.41,108.5,106.82,106.82,15735.0
2018-10-26 10:10:00,107.14,107.37,106.61,107.1,9613.0,107.14,107.37,106.61,107.1,9613.0
2018-10-26 10:20:00,107.23,107.58,106.8,106.8,15616.0,107.23,107.58,106.8,106.8,15616.0
2018-10-26 10:30:00,107.01,107.01,105.59,105.6,33390.0,107.01,107.01,105.59,105.6,33390.0
2018-10-26 10:40:00,105.77,106.21,105.62,106.08,13785.0,105.77,106.21,105.62,106.08,13785.0
2018-10-26 10:50:00,106.21,106.67,105.85,105.9,7354.0,106.21,106.67,105.85,105.9,7354.0
2018-10-26 11:00:00,105.66,106.24,105.59,105.79,10353.0,105.66,106.24,105.59,105.79,10353.0
2018-10-26 11:10:00,105.92,106.5,105.79,106.49,7507.0,105.92,106.5,105.79,106.49,7507.0
2018-10-26 11:20:00,106.49,107.93,106.33,107.93,3381.0,106.49,107.93,106.33,107.93,3381.0
2018-10-26 11:30:00,107.94,109.31,107.88,108.11,13027.0,107.94,109.31,107.88,108.11,13027.0
2018-10-26 11:40:00,107.92,107.93,107.22,107.23,2302.0,107.92,107.93,107.22,107.23,2302.0
2018-10-26 11:50:00,107.19,107.68,107.19,107.45,5616.0,107.19,107.68,107.19,107.45,5616.0
2018-10-26 12:00:00,107.46,108.63,107.46,108.48,10957.0,107.46,108.63,107.46,108.48,10957.0
2018-10-26 12:10:00,108.58,109.01,108.32,109.01,7472.0,108.58,109.01,108.32,109.01,7472.0
2018-10-26 12:20:00,109.14,110.26,109.14,110.26,24017.0,109.14,110.26,109.14,110.26,24017.0
2018-10-26 12:30:00,110.36,111.25,110.1,111.25,16400.0,110.36,111.25,110.1,111.25,16400.0
2018-10-26 12:40:00,111.1,111.95,111.1,111.79,9196.0,111.1,111.95,111.1,111.79,9196.0
2018-10-26 12:50:00,111.88,112.2,111.26,111.54,11499.0,111.88,112.2,111.26,111.54,11499.0
2018-10-26 13:00:00,111.46,112.28,111.46,111.91,11584.0,111.46,112.28,111.46,111.91,11584.0
2018-10-26 13:10:00,111.9,112.29,111.75,112.14,13592.0,111.9,112.29,111.75,112.14,13592.0
2018-10-26 13:20:00,112.17,112.5,111.74,112.23,14279.0,112.17,112.5,111.74,112.23,14279.0
2018-10-26 13:30:00,112.0,112.12,111.76,111.86,30185.0,112.0,112.12,111.76,111.86,30185.0
2018-10-26 13:40:00,111.91,113.02,111.86,112.94,25241.0,111.91,113.02,111.86,112.94,25241.0
2018-10-26 13:50:00,112.87,113.54,112.87,113.17,18624.0,112.87,113.54,112.87,113.17,18624.0
2018-10-26 14:00:00,113.08,113.09,111.39,111.85,13188.0,113.08,113.09,111.39,111.85,13188.0
2018-10-26 14:10:00,111.93,112.59,111.93,112.12,8733.0,111.93,112.59,111.93,112.12,8733.0
2018-10-26 14:20:00,112.2,112.84,112.13,112.43,11206.0,112.2,112.84,112.13,112.43,11206.0
2018-10-26 14:30:00,112.47,112.6,112.26,112.29,7314.0,112.47,112.6,112.26,112.29,7314.0
2018-10-26 14:40:00,112.26,112.29,111.31,111.48,6435.0,112.26,112.29,111.31,111.48,6435.0
2018-10-26 14:50:00,111.49,111.55,111.08,111.08,6853.0,111.49,111.55,111.08,111.08,6853.0
2018-10-26 15:00:00,110.77,111.34,110.77,111.34,4100.0,110.77,111.34,110.77,111.34,4100.0
2018-10-26 15:10:00,111.2,111.74,110.84,111.72,6929.0,111.2,111.74,110.84,111.72,6929.0
2018-10-26 15:20:00,111.78,111.96,111.28,111.31,6947.0,111.78,111.96,111.28,111.31,6947.0
2018-10-26 15:30:00,111.18,111.27,110.69,110.86,9922.0,111.18,111.27,110.69,110.86,9922.0
2018-10-26 15:40:00,110.83,111.27,110.63,111.02,14787.0,110.83,111.27,110.63,111.02,14787.0
2018-10-26 15:50:00,111.11,111.51,110.93,111.16,24928.0,111.11,111.51,110.93,111.16,24928.0
2018-10-29 09:30:00,114.14,114.38,112.95,112.95,8863.0,114.14,114.38,112.95,112.95,8863.0
2018-10-29 09:40:00,113.05,113.13,111.89,112.97,15054.0,113.05,113.13,111.89,112.97,15054.0
2018-10-29 09:50:00,113.11,113.12,112.43,112.72,19250.0,113.11,113.12,112.43,112.72,19250.0
2018-10-29 10:00:00,112.79,113.41,112.79,113.2,5894.0,112.79,113.41,112.79,113.2,5894.0
2018-10-29 10:10:00,113.36,113.38,112.06,112.33,7600.0,113.36,113.38,112.06,112.33,7600.0
2018-10-29 10:20:00,112.38,113.13,112.25,112.92,8655.0,112.38,113.13,112.25,112.92,8655.0
2018-10-29 10:30:00,112.92,112.92,112.01,112.1,13318.0,112.92,112.92,112.01,112.1,13318.0
2018-10-29 10:40:00,112.12,112.29,111.09,111.09,14273.0,112.12,112.29,111.09,111.09,14273.0
2018-10-29 10:50:00,111.36,111.84,111.17,111.7,7881.0,111.36,111.84,111.17,111.7,7881.0
2018-10-29 11:00:00,111.81,111.98,111.51,111.51,8234.0,111.81,111.98,111.51,111.51,8234.0
2018-10-29 11:10:00,111.28,111.38,110.09,110.09,19024.0,111.28,111.38,110.09,110.09,19024.0
2018-10-29 11:20:00,109.91,110.21,109.51,110.21,12430.0,109.91,110.21,109.51,110.21,12430.0
2018-10-29 11:30:00,110.45,110.45,108.71,109.13,20582.0,110.45,110.45,108.71,109.13,20582.0
2018-10-29 11:40:00,109.01,109.78,108.82,109.52,9331.0,109.01,109.78,108.82,109.52,9331.0
2018-10-29 11:50:00,109.49,109.88,109.43,109.57,19909.0,109.49,109.88,109.43,109.57,19909.0
2018-10-29 12:00:00,109.57,109.64,109.05,109.23,13501.0,109.57,109.64,109.05,109.23,13501.0
2018-10-29 12:10:00,109.22,109.51,109.05,109.2,8627.0,109.22,109.51,109.05,109.2,8627.0
2018-10-29 12:20:00,109.23,109.35,108.31,108.45,19582.0,109.23,109.35,108.31,108.45,19582.0
2018-10-29 12:30:00,108.5,109.26,108.3,109.26,4465.0,108.5,109.26,108.3,109.26,4465.0
2018-10-29 12:40:00,109.26,109.74,109.22,109.34,2500.0,109.26,109.74,109.22,109.34,2500.0
2018-10-29 12:50:00,109.41,109.61,109.2,109.55,9368.0,109.41,109.61,109.2,109.55,9368.0
2018-10-29 13:00:00,109.48,110.24,109.48,110.23,3900.0,109.48,110.24,109.48,110.23,3900.0
2018-10-29 13:10:00,110.19,110.45,109.77,109.98,7975.0,110.19,110.45,109.77,109.98,7975.0
2018-10-29 13:20:00,110.06,110.21,108.85,108.85,12460.0,110.06,110.21,108.85,108.85,12460.0
2018-10-29 13:30:00,108.6,109.98,108.5,109.98,9420.0,108.6,109.98,108.5,109.98,9420.0
2018-10-29 13:40:00,109.86,110.45,109.78,110.06,6549.0,109.86,110.45,109.78,110.06,6549.0
2018-10-29 13:50:00,110.12,110.48,110.0,110.02,11937.0,110.12,110.48,110.0,110.02,11937.0
2018-10-29 14:00:00,110.03,110.8,109.9,110.25,6415.0,110.03,110.8,109.9,110.25,6415.0
2018-10-29 14:10:00,110.33,110.39,109.39,109.99,18937.0,110.33,110.39,109.39,109.99,18937.0
2018-10-29 14:20:00,109.83,109.83,109.39,109.45,4103.0,109.83,109.83,109.39,109.45,4103.0
2018-10-29 14:30:00,109.24,109.24,108.54,108.72,9998.0,109.24,109.24,108.54,108.72,9998.0
2018-10-29 14:40:00,108.62,109.21,108.62,108.78,7808.0,108.62,109.21,108.62,108.78,7808.0
2018-10-29 14:50:00,108.59,108.84,107.92,108.23,17082.0,108.59,108.84,107.92,108.23,17082.0
2018-10-29 15:00:00,108.13,108.23,106.83,106.98,21490.0,108.13,108.23,106.83,106.98,21490.0
2018-10-29 15:10:00,107.08,107.16,106.27,106.89,23644.0,107.08,107.16,106.27,106.89,23644.0
2018-10-29 15:20:00,106.94,107.75,106.66,107.42,34856.0,106.94,107.75,106.66,107.42,34856.0
2018-10-29 15:30:00,107.42,107.47,106.38,106.64,18509.0,107.42,107.47,106.38,106.64,18509.0
2018-10-29 15:40:00,106.64,107.2,105.66,107.05,41075.0,106.64,107.2,105.66,107.05,41075.0
2018-10-29 15:50:00,107.14,108.28,107.08,107.82,78753.0,107.14,108.28,107.08,107.82,78753.0
2018-10-30 09:30:00,108.0,109.64,108.0,109.42,9966.0,108.0,109.64,108.0,109.42,9966.0
2018-10-30 09:40:00,109.42,110.7,109.42,110.52,9615.0,109.42,110.7,109.42,110.52,9615.0
2018-10-30 09:50:00,110.52,113.82,110.02,113.53,45795.0,110.52,113.82,110.02,113.53,45795.0
2018-10-30 10:00:00,113.72,113.99,112.76,112.94,47220.0,113.72,113.99,112.76,112.94,47220.0
2018-10-30 10:10:00,112.97,113.69,111.93,112.56,50212.0,112.97,113.69,111.93,112.56,50212.0
2018-10-30 10:20:00,112.73,113.73,112.55,113.5,23982.0,112.73,113.73,112.55,113.5,23982.0
2018-10-30 10:30:00,113.5,114.35,113.5,113.95,59447.0,113.5,114.35,113.5,113.95,59447.0
2018-10-30 10:40:00,113.95,114.04,113.44,113.92,25746.0,113.95,114.04,113.44,113.92,25746.0
2018-10-30 10:50:00,114.0,115.09,113.99,115.0,32074.0,114.0,115.09,113.99,115.0,32074.0
2018-10-30 11:00:00,115.13,115.78,114.77,115.78,32360.0,115.13,115.78,114.77,115.78,32360.0
2018-10-30 11:10:00,115.67,115.78,114.66,115.09,36277.0,115.67,115.78,114.66,115.09,36277.0
2018-10-30 11:20:00,115.01,116.58,115.01,116.52,18000.0,115.01,116.58,115.01,116.52,18000.0
2018-10-30 11:30:00,116.59,117.42,116.51,117.25,23479.0,116.59,117.42,116.51,117.25,23479.0
2018-10-30 11:40:00,117.25,117.78,117.15,117.58,14514.0,117.25,117.78,117.15,117.58,14514.0
2018-10-30 11:50:00,117.6,117.81,116.74,116.79,37260.0,117.6,117.81,116.74,116.79,37260.0
2018-10-30 12:00:00,116.74,116.85,115.82,116.52,43012.0,116.74,116.85,115.82,116.52,43012.0
2018-10-30 12:10:00,116.52,116.55,115.51,116.37,16106.0,116.52,116.55,115.51,116.37,16106.0
2018-10-30 12:20:00,116.36,116.99,116.19,116.63,18815.0,116.36,116.99,116.19,116.63,18815.0
2018-10-30 12:30:00,116.54,116.55,116.07,116.47,19900.0,116.54,116.55,116.07,116.47,19900.0
2018-10-30 12:40:00,116.72,117.03,116.27,116.91,23300.0,116.72,117.03,116.27,116.91,23300.0
2018-10-30 12:50:00,117.03,117.09,116.32,116.46,14088.0,117.03,117.09,116.32,116.46,14088.0
2018-10-30 13:00:00,116.4,118.17,116.33,117.56,62924.0,116.4,118.17,116.33,117.56,62924.0
2018-10-30 13:10:00,117.47,117.6,117.07,117.43,19214.0,117.47,117.6,117.07,117.43,19214.0
2018-10-30 13:20:00,117.44,117.76,116.5,116.61,36030.0,117.44,117.76,116.5,116.61,36030.0
2018-10-30 13:30:00,116.61,116.7,115.95,116.49,8316.0,116.61,116.7,115.95,116.49,8316.0
2018-10-30 13:40:00,116.49,117.05,116.42,117.05,8944.0,116.49,117.05,116.42,117.05,8944.0
2018-10-30 13:50:00,116.98,117.28,116.75,117.19,5440.0,116.98,117.28,116.75,117.19,5440.0
2018-10-30 14:00:00,117.28,117.48,116.63,116.63,10714.0,117.28,117.48,116.63,116.63,10714.0
2018-10-30 14:10:00,116.59,116.99,116.57,116.66,19145.0,116.59,116.99,116.57,116.66,19145.0
2018-10-30 14:20:00,116.67,116.71,116.31,116.42,21442.0,116.67,116.71,116.31,116.42,21442.0
2018-10-30 14:30:00,116.51,116.9,116.4,116.55,5800.0,116.51,116.9,116.4,116.55,5800.0
2018-10-30 14:40:00,116.54,116.66,115.86,116.2,13301.0,116.54,116.66,115.86,116.2,13301.0
2018-10-30 14:50:00,116.55,116.91,116.55,116.76,3550.0,116.55,116.91,116.55,116.76,3550.0
2018-10-30 15:00:00,116.66,116.66,116.21,116.42,8385.0,116.66,116.66,116.21,116.42,8385.0
2018-10-30 15:10:00,116.56,117.11,116.54,116.83,25882.0,116.56,117.11,116.54,116.83,25882.0
2018-10-30 15:20:00,116.88,117.2,116.61,116.97,18455.0,116.88,117.2,116.61,116.97,18455.0
2018-10-30 15:30:00,117.02,117.32,116.89,117.0,17532.0,117.02,117.32,116.89,117.0,17532.0
2018-10-30 15:40:00,117.0,117.38,116.93,117.25,18210.0,117.0,117.38,116.93,117.25,18210.0
2018-10-30 15:50:00,117.39,117.97,117.39,117.84,61390.0,117.39,117.97,117.39,117.84,61390.0
2018-10-31 09:30:00,119.19,120.36,118.66,119.68,30235.0,119.19,120.36,118.66,119.68,30235.0
2018-10-31 09:40:00,119.03,119.28,117.63,117.75,15173.0,119.03,119.28,117.63,117.75,15173.0
2018-10-31 09:50:00,117.46,118.09,117.23,117.88,10800.0,117.46,118.09,117.23,117.88,10800.0
2018-10-31 10:00:00,117.88,118.89,117.7,118.5,26402.0,117.88,118.89,117.7,118.5,26402.0
2018-10-31 10:10:00,118.5,120.33,118.5,120.31,24140.0,118.5,120.33,118.5,120.31,24140.0
2018-10-31 10:20:00,120.48,121.23,120.01,120.01,23224.0,120.48,121.23,120.01,120.01,23224.0
2018-10-31 10:30:00,120.06,120.14,119.41,119.86,34815.0,120.06,120.14,119.41,119.86,34815.0
2018-10-31 10:40:00,119.74,119.79,118.07,118.17,6429.0,119.74,119.79,118.07,118.17,6429.0
2018-10-31 10:50:00,118.17,118.68,117.7,118.33,11449.0,118.17,118.68,117.7,118.33,11449.0
2018-10-31 11:00:00,118.2,118.47,117.18,117.18,18194.0,118.2,118.47,117.18,117.18,18194.0
2018-10-31 11:10:00,117.17,117.63,117.02,117.24,7001.0,117.17,117.63,117.02,117.24,7001.0
2018-10-31 11:20:00,117.23,118.01,117.08,117.75,5585.0,117.23,118.01,117.08,117.75,5585.0
2018-10-31 11:30:00,117.91,118.44,117.56,118.44,4100.0,117.91,118.44,117.56,118.44,4100.0
2018-10-31 11:40:00,118.43,118.43,117.59,117.88,4902.0,118.43,118.43,117.59,117.88,4902.0
2018-10-31 11:50:00,117.85,118.61,117.85,118.33,8708.0,117.85,118.61,117.85,118.33,8708.0
2018-10-31 12:00:00,118.2,118.21,117.12,117.2,7094.0,118.2,118.21,117.12,117.2,7094.0
2018-10-31 12:10:00,117.34,118.08,117.34,117.96,7885.0,117.34,118.08,117.34,117.96,7885.0
2018-10-31 12:20:00,117.91,118.17,117.42,117.42,14874.0,117.91,118.17,117.42,117.42,14874.0
2018-10-31 12:30:00,117.4,117.98,117.39,117.76,7209.0,117.4,117.98,117.39,117.76,7209.0
2018-10-31 12:40:00,117.67,117.94,117.4,117.62,3511.0,117.67,117.94,117.4,117.62,3511.0
2018-10-31 12:50:00,117.62,117.62,117.34,117.47,2972.0,117.62,117.62,117.34,117.47,2972.0
2018-10-31 13:00:00,117.36,118.13,117.2,117.92,9000.0,117.36,118.13,117.2,117.92,9000.0
2018-10-31 13:10:00,118.03,118.61,118.0,118.61,3449.0,118.03,118.61,118.0,118.61,3449.0
2018-10-31 13:20:00,118.55,118.68,118.38,118.39,2800.0,118.55,118.68,118.38,118.39,2800.0
2018-10-31 13:30:00,118.12,118.12,117.79,117.9,3885.0,118.12,118.12,117.79,117.9,3885.0
2018-10-31 13:40:00,117.77,118.25,117.61,117.67,9400.0,117.77,118.25,117.61,117.67,9400.0
2018-10-31 13:50:00,117.57,118.06,117.49,117.55,7200.0,117.57,118.06,117.49,117.55,7200.0
2018-10-31 14:00:00,117.51,118.14,117.41,117.41,6750.0,117.51,118.14,117.41,117.41,6750.0
2018-10-31 14:10:00,117.49,117.82,117.24,117.31,7375.0,117.49,117.82,117.24,117.31,7375.0
2018-10-31 14:20:00,117.21,117.39,116.76,116.89,11512.0,117.21,117.39,116.76,116.89,11512.0
2018-10-31 14:30:00,116.86,116.89,116.12,116.59,15595.0,116.86,116.89,116.12,116.59,15595.0
2018-10-31 14:40:00,116.59,116.7,116.02,116.17,11436.0,116.59,116.7,116.02,116.17,11436.0
2018-10-31 14:50:00,116.08,116.24,115.26,115.82,38155.0,116.08,116.24,115.26,115.82,38155.0
2018-10-31 15:00:00,115.83,116.87,115.76,116.21,20662.0,115.83,116.87,115.76,116.21,20662.0
2018-10-31 15:10:00,116.2,116.58,116.17,116.25,9401.0,116.2,116.58,116.17,116.25,9401.0
2018-10-31 15:20:00,116.21,116.48,115.95,116.46,11241.0,116.21,116.48,115.95,116.46,11241.0
2018-10-31 15:30:00,116.7,116.7,115.85,115.95,20133.0,116.7,116.7,115.85,115.95,20133.0
2018-10-31 15:40:00,116.02,116.15,115.63,115.82,23329.0,116.02,116.15,115.63,115.82,23329.0
2018-10-31 15:50:00,115.82,116.13,115.18,115.68,89591.0,115.82,116.13,115.18,115.68,89591.0
2018-11-01 09:30:00,115.65,115.65,112.2,114.75,52578.0,115.65,115.65,112.2,114.75,52578.0
2018-11-01 09:40:00,114.5,114.58,113.41,114.09,30532.0,114.5,114.58,113.41,114.09,30532.0
2018-11-01 09:50:00,114.16,115.48,113.91,114.38,56754.0,114.16,115.48,113.91,114.38,56754.0
2018-11-01 10:00:00,114.35,115.15,114.1,115.14,8661.0,114.35,115.15,114.1,115.14,8661.0
2018-11-01 10:10:00,115.4,116.88,115.24,116.44,20535.0,115.4,116.88,115.24,116.44,20535.0
2018-11-01 10:20:00,116.3,117.67,116.23,117.26,6326.0,116.3,117.67,116.23,117.26,6326.0
2018-11-01 10:30:00,117.21,117.96,116.88,116.88,6180.0,117.21,117.96,116.88,116.88,6180.0
2018-11-01 10:40:00,117.01,118.1,116.89,117.82,14691.0,117.01,118.1,116.89,117.82,14691.0
2018-11-01 10:50:00,117.84,118.08,117.68,117.95,5606.0,117.84,118.08,117.68,117.95,5606.0
2018-11-01 11:00:00,117.96,118.19,117.5,117.58,21608.0,117.96,118.19,117.5,117.58,21608.0
2018-11-01 11:10:00,117.57,118.0,117.57,117.88,15698.0,117.57,118.0,117.57,117.88,15698.0
2018-11-01 11:20:00,117.88,117.88,117.4,117.4,3791.0,117.88,117.88,117.4,117.4,3791.0
2018-11-01 11:30:00,117.53,117.53,116.61,117.0,42352.0,117.53,117.53,116.61,117.0,42352.0
2018-11-01 11:40:00,116.98,117.23,116.37,116.5,17615.0,116.98,117.23,116.37,116.5,17615.0
2018-11-01 11:50:00,116.49,116.6,115.83,116.1,31865.0,116.49,116.6,115.83,116.1,31865.0
2018-11-01 12:00:00,116.09,116.52,115.9,116.45,7759.0,116.09,116.52,115.9,116.45,7759.0
2018-11-01 12:10:00,116.48,116.66,115.67,115.91,8263.0,116.48,116.66,115.67,115.91,8263.0
2018-11-01 12:20:00,115.98,116.51,115.93,116.28,3846.0,115.98,116.51,115.93,116.28,3846.0
2018-11-01 12:30:00,116.5,116.89,116.5,116.57,6148.0,116.5,116.89,116.5,116.57,6148.0
2018-11-01 12:40:00,116.83,117.0,116.61,116.61,30560.0,116.83,117.0,116.61,116.61,30560.0
2018-11-01 12:50:00,116.65,117.7,116.65,117.67,70763.0,116.65,117.7,116.65,117.67,70763.0
2018-11-01 13:00:00,117.67,117.92,117.22,117.22,12190.0,117.67,117.92,117.22,117.22,12190.0
2018-11-01 13:10:00,117.33,118.07,117.22,117.94,7820.0,117.33,118.07,117.22,117.94,7820.0
2018-11-01 13:20:00,117.95,118.94,117.94,118.84,19169.0,117.95,118.94,117.94,118.84,19169.0
2018-11-01 13:30:00,118.98,120.08,118.9,119.01,38860.0,118.98,120.08,118.9,119.01,38860.0
2018-11-01 13:40:00,119.15,119.53,118.95,119.0,17161.0,119.15,119.53,118.95,119.0,17161.0
2018-11-01 13:50:00,119.0,119.53,118.8,119.21,22416.0,119.0,119.53,118.8,119.21,22416.0
2018-11-01 14:00:00,119.12,119.23,118.55,118.58,35971.0,119.12,119.23,118.55,118.58,35971.0
2018-11-01 14:10:00,118.52,118.94,118.26,118.68,9450.0,118.52,118.94,118.26,118.68,9450.0
2018-11-01 14:20:00,118.54,119.3,118.53,119.3,6996.0,118.54,119.3,118.53,119.3,6996.0
2018-11-01 14:30:00,119.38,119.76,119.32,119.74,20446.0,119.38,119.76,119.32,119.74,20446.0
2018-11-01 14:40:00,119.75,120.71,119.5,120.5,45717.0,119.75,120.71,119.5,120.5,45717.0
2018-11-01 14:50:00,120.37,120.55,119.83,120.06,11654.0,120.37,120.55,119.83,120.06,11654.0
2018-11-01 15:00:00,119.88,119.96,119.2,119.48,28734.0,119.88,119.96,119.2,119.48,28734.0
2018-11-01 15:10:00,119.48,119.48,119.08,119.1,13790.0,119.48,119.48,119.08,119.1,13790.0
2018-11-01 15:20:00,119.1,119.28,118.95,119.23,23875.0,119.1,119.28,118.95,119.23,23875.0
2018-11-01 15:30:00,119.18,120.22,119.08,119.81,64032.0,119.18,120.22,119.08,119.81,64032.0
2018-11-01 15:40:00,119.81,120.25,119.76,120.14,35385.0,119.81,120.25,119.76,120.14,35385.0
2018-11-01 15:50:00,120.11,120.76,120.07,120.66,107018.0,120.11,120.76,120.07,120.66,107018.0
2018-11-02 09:30:00,122.0,125.96,121.53,125.49,37411.0,122.0,125.96,121.53,125.49,37411.0
2018-11-02 09:40:00,125.74,125.8,123.76,124.0,27328.0,125.74,125.8,123.76,124.0,27328.0
2018-11-02 09:50:00,124.44,124.56,121.02,122.69,25289.0,124.44,124.56,121.02,122.69,25289.0
2018-11-02 10:00:00,122.69,123.31,121.86,122.2,16939.0,122.69,123.31,121.86,122.2,16939.0
2018-11-02 10:10:00,122.4,122.95,121.57,121.94,17266.0,122.4,122.95,121.57,121.94,17266.0
2018-11-02 10:20:00,122.2,123.36,121.72,122.72,19629.0,122.2,123.36,121.72,122.72,19629.0
2018-11-02 10:30:00,122.55,122.55,120.89,121.19,35111.0,122.55,122.55,120.89,121.19,35111.0
2018-11-02 10:40:00,121.07,122.4,121.03,122.27,25164.0,121.07,122.4,121.03,122.27,25164.0
2018-11-02 10:50:00,122.26,123.49,122.12,123.17,14871.0,122.26,123.49,122.12,123.17,14871.0
2018-11-02 11:00:00,123.38,123.7,122.46,123.7,11719.0,123.38,123.7,122.46,123.7,11719.0
2018-11-02 11:10:00,123.5,124.51,122.72,122.83,40810.0,123.5,124.51,122.72,122.83,40810.0
2018-11-02 11:20:00,122.82,122.94,121.96,122.79,5555.0,122.82,122.94,121.96,122.79,5555.0
2018-11-02 11:30:00,122.88,123.69,122.87,123.64,7930.0,122.88,123.69,122.87,123.64,7930.0
2018-11-02 11:40:00,123.64,124.7,123.5,123.95,12249.0,123.64,124.7,123.5,123.95,12249.0
2018-11-02 11:50:00,123.95,124.53,123.42,124.43,9707.0,123.95,124.53,123.42,124.43,9707.0
2018-11-02 12:00:00,124.42,124.74,124.08,124.41,9807.0,124.42,124.74,124.08,124.41,9807.0
2018-11-02 12:10:00,124.1,124.48,123.91,124.32,10400.0,124.1,124.48,123.91,124.32,10400.0
2018-11-02 12:20:00,124.32,124.78,123.93,124.53,13469.0,124.32,124.78,123.93,124.53,13469.0
2018-11-02 12:30:00,124.65,124.82,122.97,123.0,15425.0,124.65,124.82,122.97,123.0,15425.0
2018-11-02 12:40:00,123.07,123.35,122.92,122.92,8221.0,123.07,123.35,122.92,122.92,8221.0
2018-11-02 12:50:00,122.89,122.91,121.98,122.47,9985.0,122.89,122.91,121.98,122.47,9985.0
2018-11-02 13:00:00,122.42,122.91,122.31,122.91,8193.0,122.42,122.91,122.31,122.91,8193.0
2018-11-02 13:10:00,122.9,123.65,122.81,123.5,16690.0,122.9,123.65,122.81,123.5,16690.0
2018-11-02 13:20:00,123.69,123.95,123.51,123.95,3717.0,123.69,123.95,123.51,123.95,3717.0
2018-11-02 13:30:00,123.94,124.08,123.84,123.84,7303.0,123.94,124.08,123.84,123.84,7303.0
2018-11-02 13:40:00,123.83,124.0,122.82,123.21,18352.0,123.83,124.0,122.82,123.21,18352.0
2018-11-02 13:50:00,123.21,123.25,122.95,122.95,5205.0,123.21,123.25,122.95,122.95,5205.0
2018-11-02 14:00:00,123.03,123.12,122.77,123.05,7876.0,123.03,123.12,122.77,123.05,7876.0
2018-11-02 14:10:00,123.16,123.42,122.73,123.42,12000.0,123.16,123.42,122.73,123.42,12000.0
2018-11-02 14:20:00,123.25,123.94,123.25,123.94,8848.0,123.25,123.94,123.25,123.94,8848.0
2018-11-02 14:30:00,124.17,124.73,123.88,124.3,22885.0,124.17,124.73,123.88,124.3,22885.0
2018-11-02 14:40:00,124.3,124.85,124.25,124.79,9279.0,124.3,124.85,124.25,124.79,9279.0
2018-11-02 14:50:00,124.7,125.16,124.59,125.16,8573.0,124.7,125.16,124.59,125.16,8573.0
2018-11-02 15:00:00,124.98,124.99,124.3,124.95,13936.0,124.98,124.99,124.3,124.95,13936.0
2018-11-02 15:10:00,125.02,125.35,124.73,125.03,12439.0,125.02,125.35,124.73,125.03,12439.0
2018-11-02 15:20:00,125.12,125.48,124.98,125.43,17243.0,125.12,125.48,124.98,125.43,17243.0
2018-11-02 15:30:00,125.45,125.49,125.07,125.22,41103.0,125.45,125.49,125.07,125.22,41103.0
2018-11-02 15:40:00,125.27,125.3,124.67,124.77,26776.0,125.27,125.3,124.67,124.77,26776.0
2018-11-02 15:50:00,124.65,125.0,124.57,124.98,64140.0,124.65,125.0,124.57,124.98,64140.0
2018-11-05 09:30:00,124.38,124.49,122.52,122.74,33032.0,124.38,124.49,122.52,122.74,33032.0
2018-11-05 09:40:00,122.75,123.06,121.5,121.5,17808.0,122.75,123.06,121.5,121.5,17808.0
2018-11-05 09:50:00,121.55,122.06,120.82,121.39,14463.0,121.55,122.06,120.82,121.39,14463.0
2018-11-05 10:00:00,121.48,121.48,119.78,120.17,47205.0,121.48,121.48,119.78,120.17,47205.0
2018-11-05 10:10:00,120.16,120.18,119.0,119.01,22492.0,120.16,120.18,119.0,119.01,22492.0
2018-11-05 10:20:00,119.21,119.97,118.99,119.8,34590.0,119.21,119.97,118.99,119.8,34590.0
2018-11-05 10:30:00,119.8,120.08,118.51,118.51,54661.0,119.8,120.08,118.51,118.51,54661.0
2018-11-05 10:40:00,118.68,119.15,118.21,118.22,12740.0,118.68,119.15,118.21,118.22,12740.0
2018-11-05 10:50:00,118.22,119.2,118.22,119.15,15226.0,118.22,119.2,118.22,119.15,15226.0
2018-11-05 11:00:00,119.2,120.5,119.08,120.19,37994.0,119.2,120.5,119.08,120.19,37994.0
2018-11-05 11:10:00,120.21,121.97,120.21,121.85,12913.0,120.21,121.97,120.21,121.85,12913.0
2018-11-05 11:20:00,121.86,122.23,121.13,122.17,11107.0,121.86,122.23,121.13,122.17,11107.0
2018-11-05 11:30:00,121.82,121.91,120.92,121.91,18280.0,121.82,121.91,120.92,121.91,18280.0
2018-11-05 11:40:00,121.77,122.11,121.02,121.12,17828.0,121.77,122.11,121.02,121.12,17828.0
2018-11-05 11:50:00,121.16,122.56,121.15,122.21,17538.0,121.16,122.56,121.15,122.21,17538.0
2018-11-05 12:00:00,122.36,122.65,122.22,122.65,6617.0,122.36,122.65,122.22,122.65,6617.0
2018-11-05 12:10:00,122.65,123.45,122.62,122.91,13528.0,122.65,123.45,122.62,122.91,13528.0
2018-11-05 12:20:00,123.07,123.53,122.78,122.79,8657.0,123.07,123.53,122.78,122.79,8657.0
2018-11-05 12:30:00,122.71,122.71,122.24,122.24,3900.0,122.71,122.71,122.24,122.24,3900.0
2018-11-05 12:40:00,122.29,122.42,121.9,122.38,5402.0,122.29,122.42,121.9,122.38,5402.0
2018-11-05 12:50:00,122.55,123.15,122.54,122.79,11962.0,122.55,123.15,122.54,122.79,11962.0
2018-11-05 13:00:00,122.66,123.07,122.17,123.02,7100.0,122.66,123.07,122.17,123.02,7100.0
2018-11-05 13:10:00,122.98,123.53,122.88,123.12,5087.0,122.98,123.53,122.88,123.12,5087.0
2018-11-05 13:20:00,123.04,123.22,122.81,123.07,18008.0,123.04,123.22,122.81,123.07,18008.0
2018-11-05 13:30:00,123.03,123.53,122.84,123.42,11106.0,123.03,123.53,122.84,123.42,11106.0
2018-11-05 13:40:00,123.29,123.54,123.1,123.49,14283.0,123.29,123.54,123.1,123.49,14283.0
2018-11-05 13:50:00,123.47,123.47,123.05,123.18,15202.0,123.47,123.47,123.05,123.18,15202.0
2018-11-05 14:00:00,123.19,123.6,123.09,123.6,12889.0,123.19,123.6,123.09,123.6,12889.0
2018-11-05 14:10:00,123.6,123.97,123.48,123.92,11950.0,123.6,123.97,123.48,123.92,11950.0
2018-11-05 14:20:00,123.88,124.03,123.73,123.8,14193.0,123.88,124.03,123.73,123.8,14193.0
2018-11-05 14:30:00,123.78,123.92,123.73,123.84,5650.0,123.78,123.92,123.73,123.84,5650.0
2018-11-05 14:40:00,123.89,124.21,123.66,123.78,17655.0,123.89,124.21,123.66,123.78,17655.0
2018-11-05 14:50:00,123.84,123.9,123.57,123.59,7720.0,123.84,123.9,123.57,123.59,7720.0
2018-11-05 15:00:00,123.64,123.64,122.76,122.84,34796.0,123.64,123.64,122.76,122.84,34796.0
2018-11-05 15:10:00,122.77,123.2,122.62,122.77,16248.0,122.77,123.2,122.62,122.77,16248.0
2018-11-05 15:20:00,122.71,122.76,122.2,122.35,11656.0,122.71,122.76,122.2,122.35,11656.0
2018-11-05 15:30:00,122.35,123.26,122.3,123.16,21045.0,122.35,123.26,122.3,123.16,21045.0
2018-11-05 15:40:00,123.17,123.18,122.83,123.13,31015.0,123.17,123.18,122.83,123.13,31015.0
2018-11-05 15:50:00,123.1,125.02,122.96,124.36,158693.0,123.1,125.02,122.96,124.36,158693.0
2018-11-06 09:30:00,123.64,127.67,123.64,127.66,21130.0,123.64,127.67,123.64,127.66,21130.0
2018-11-06 09:40:00,127.42,127.44,125.99,126.61,14134.0,127.42,127.44,125.99,126.61,14134.0
2018-11-06 09:50:00,126.27,126.28,125.03,125.23,7051.0,126.27,126.28,125.03,125.23,7051.0
2018-11-06 10:00:00,125.22,125.43,125.12,125.33,5043.0,125.22,125.43,125.12,125.33,5043.0
2018-11-06 10:10:00,125.18,126.5,125.17,126.48,13631.0,125.18,126.5,125.17,126.48,13631.0
2018-11-06 10:20:00,126.44,127.06,126.41,126.47,6913.0,126.44,127.06,126.41,126.47,6913.0
2018-11-06 10:30:00,126.5,127.16,126.5,126.61,47010.0,126.5,127.16,126.5,126.61,47010.0
2018-11-06 10:40:00,126.5,127.1,126.49,126.71,4634.0,126.5,127.1,126.49,126.71,4634.0
2018-11-06 10:50:00,126.71,126.71,126.28,126.48,4527.0,126.71,126.71,126.28,126.48,4527.0
2018-11-06 11:00:00,126.3,126.3,125.52,125.72,9190.0,126.3,126.3,125.52,125.72,9190.0
2018-11-06 11:10:00,125.72,126.65,125.55,126.65,13849.0,125.72,126.65,125.55,126.65,13849.0
2018-11-06 11:20:00,126.79,127.09,126.54,126.97,5503.0,126.79,127.09,126.54,126.97,5503.0
2018-11-06 11:30:00,127.08,127.08,126.41,126.83,4084.0,127.08,127.08,126.41,126.83,4084.0
2018-11-06 11:40:00,126.79,127.78,126.72,127.78,16996.0,126.79,127.78,126.72,127.78,16996.0
2018-11-06 11:50:00,127.65,127.65,126.88,127.02,31734.0,127.65,127.65,126.88,127.02,31734.0
2018-11-06 12:00:00,127.11,127.26,126.69,127.03,7128.0,127.11,127.26,126.69,127.03,7128.0
2018-11-06 12:10:00,127.06,127.45,126.95,127.29,20676.0,127.06,127.45,126.95,127.29,20676.0
2018-11-06 12:20:00,127.29,127.36,126.81,126.96,5456.0,127.29,127.36,126.81,126.96,5456.0
2018-11-06 12:30:00,126.92,127.38,126.91,127.25,9309.0,126.92,127.38,126.91,127.25,9309.0
2018-11-06 12:40:00,127.37,127.82,127.26,127.79,11944.0,127.37,127.82,127.26,127.79,11944.0
2018-11-06 12:50:00,127.9,128.26,127.8,128.17,7376.0,127.9,128.26,127.8,128.17,7376.0
2018-11-06 13:00:00,128.26,128.45,128.17,128.25,6777.0,128.26,128.45,128.17,128.25,6777.0
2018-11-06 13:10:00,128.29,128.29,127.73,127.87,5469.0,128.29,128.29,127.73,127.87,5469.0
2018-11-06 13:20:00,127.86,127.97,127.44,127.6,7173.0,127.86,127.97,127.44,127.6,7173.0
2018-11-06 13:30:00,127.43,128.09,127.2,128.09,6415.0,127.43,128.09,127.2,128.09,6415.0
2018-11-06 13:40:00,128.05,128.31,127.95,127.96,5120.0,128.05,128.31,127.95,127.96,5120.0
2018-11-06 13:50:00,127.87,128.3,127.8,127.89,6448.0,127.87,128.3,127.8,127.89,6448.0
2018-11-06 14:00:00,127.83,127.87,127.22,127.51,12129.0,127.83,127.87,127.22,127.51,12129.0
2018-11-06 14:10:00,127.25,127.3,127.06,127.23,5444.0,127.25,127.3,127.06,127.23,5444.0
2018-11-06 14:20:00,127.23,127.45,126.97,127.04,7704.0,127.23,127.45,126.97,127.04,7704.0
2018-11-06 14:30:00,126.97,127.0,126.68,126.9,6049.0,126.97,127.0,126.68,126.9,6049.0
2018-11-06 14:40:00,126.9,126.95,126.51,126.61,8122.0,126.9,126.95,126.51,126.61,8122.0
2018-11-06 14:50:00,126.61,126.94,126.61,126.72,11547.0,126.61,126.94,126.61,126.72,11547.0
2018-11-06 15:00:00,126.81,126.82,126.49,126.57,5309.0,126.81,126.82,126.49,126.57,5309.0
2018-11-06 15:10:00,126.4,126.71,126.35,126.67,6001.0,126.4,126.71,126.35,126.67,6001.0
2018-11-06 15:20:00,126.71,126.88,126.25,126.29,16555.0,126.71,126.88,126.25,126.29,16555.0
2018-11-06 15:30:00,126.28,126.42,126.19,126.26,10782.0,126.28,126.42,126.19,126.26,10782.0
2018-11-06 15:40:00,126.28,126.49,126.22,126.47,22542.0,126.28,126.49,126.22,126.47,22542.0
2018-11-06 15:50:00,126.47,127.14,126.45,126.73,39969.0,126.47,127.14,126.45,126.73,39969.0
2018-11-07 09:30:00,127.0,129.45,127.0,128.87,12907.0,127.0,129.45,127.0,128.87,12907.0
2018-11-07 09:40:00,128.51,128.65,127.78,128.08,10799.0,128.51,128.65,127.78,128.08,10799.0
2018-11-07 09:50:00,128.25,129.19,128.07,129.19,8984.0,128.25,129.19,128.07,129.19,8984.0
2018-11-07 10:00:00,128.86,129.51,128.32,128.32,10239.0,128.86,129.51,128.32,128.32,10239.0
2018-11-07 10:10:00,128.58,129.29,128.33,129.1,8329.0,128.58,129.29,128.33,129.1,8329.0
2018-11-07 10:20:00,129.07,129.1,128.0,128.0,5733.0,129.07,129.1,128.0,128.0,5733.0
2018-11-07 10:30:00,128.18,129.25,128.17,129.12,11415.0,128.18,129.25,128.17,129.12,11415.0
2018-11-07 10:40:00,129.07,129.28,127.94,129.28,9657.0,129.07,129.28,127.94,129.28,9657.0
2018-11-07 10:50:00,129.26,129.58,128.96,129.28,7955.0,129.26,129.58,128.96,129.28,7955.0
2018-11-07 11:00:00,129.34,129.79,128.73,129.65,11513.0,129.34,129.79,128.73,129.65,11513.0
2018-11-07 11:10:00,129.55,129.55,128.25,128.27,16584.0,129.55,129.55,128.25,128.27,16584.0
2018-11-07 11:20:00,128.08,128.42,127.93,127.96,9953.0,128.08,128.42,127.93,127.96,9953.0
2018-11-07 11:30:00,128.03,128.69,128.0,128.63,6131.0,128.03,128.69,128.0,128.63,6131.0
2018-11-07 11:40:00,128.69,129.04,128.31,128.31,9690.0,128.69,129.04,128.31,128.31,9690.0
2018-11-07 11:50:00,128.38,128.38,128.05,128.21,6117.0,128.38,128.38,128.05,128.21,6117.0
2018-11-07 12:00:00,128.11,128.41,127.8,128.13,11739.0,128.11,128.41,127.8,128.13,11739.0
2018-11-07 12:10:00,128.0,128.09,127.74,127.97,7718.0,128.0,128.09,127.74,127.97,7718.0
2018-11-07 12:20:00,127.97,128.75,127.91,128.65,5107.0,127.97,128.75,127.91,128.65,5107.0
2018-11-07 12:30:00,128.68,128.73,128.2,128.51,7640.0,128.68,128.73,128.2,128.51,7640.0
2018-11-07 12:40:00,128.67,128.74,128.17,128.5,5888.0,128.67,128.74,128.17,128.5,5888.0
2018-11-07 12:50:00,128.47,128.75,128.46,128.59,3802.0,128.47,128.75,128.46,128.59,3802.0
2018-11-07 13:00:00,128.64,128.75,127.88,127.88,4800.0,128.64,128.75,127.88,127.88,4800.0
2018-11-07 13:10:00,127.89,128.5,127.55,128.48,13415.0,127.89,128.5,127.55,128.48,13415.0
2018-11-07 13:20:00,128.42,128.75,128.36,128.4,4775.0,128.42,128.75,128.36,128.4,4775.0
2018-11-07 13:30:00,128.47,128.61,127.99,128.22,9676.0,128.47,128.61,127.99,128.22,9676.0
2018-11-07 13:40:00,128.19,128.27,127.22,127.6,7043.0,128.19,128.27,127.22,127.6,7043.0
2018-11-07 13:50:00,127.69,128.3,127.66,128.12,3927.0,127.69,128.3,127.66,128.12,3927.0
2018-11-07 14:00:00,128.34,128.7,128.34,128.5,3956.0,128.34,128.7,128.34,128.5,3956.0
2018-11-07 14:10:00,128.51,128.85,128.51,128.67,8182.0,128.51,128.85,128.51,128.67,8182.0
2018-11-07 14:20:00,128.67,129.31,128.56,129.2,10451.0,128.67,129.31,128.56,129.2,10451.0
2018-11-07 14:30:00,129.37,129.98,129.37,129.86,18818.0,129.37,129.98,129.37,129.86,18818.0
2018-11-07 14:40:00,129.9,130.35,129.84,129.86,20700.0,129.9,130.35,129.84,129.86,20700.0
2018-11-07 14:50:00,130.01,130.67,129.98,130.59,6386.0,130.01,130.67,129.98,130.59,6386.0
2018-11-07 15:00:00,130.58,131.23,130.55,130.94,16797.0,130.58,131.23,130.55,130.94,16797.0
2018-11-07 15:10:00,130.98,130.99,130.6,130.68,12040.0,130.98,130.99,130.6,130.68,12040.0
2018-11-07 15:20:00,130.83,131.4,130.71,131.4,15966.0,130.83,131.4,130.71,131.4,15966.0
2018-11-07 15:30:00,131.33,132.04,131.15,131.84,40404.0,131.33,132.04,131.15,131.84,40404.0
2018-11-07 15:40:00,131.85,132.12,131.7,132.03,71426.0,131.85,132.12,131.7,132.03,71426.0
2018-11-07 15:50:00,132.01,132.08,131.6,131.81,108978.0,132.01,132.08,131.6,131.81,108978.0
2018-11-08 09:30:00,129.63,130.8,128.59,130.69,26241.0,129.63,130.8,128.59,130.69,26241.0
2018-11-08 09:40:00,130.84,132.52,130.35,131.87,28071.0,130.84,132.52,130.35,131.87,28071.0
2018-11-08 09:50:00,132.12,132.12,130.88,131.13,12774.0,132.12,132.12,130.88,131.13,12774.0
2018-11-08 10:00:00,131.02,131.63,130.04,130.69,15513.0,131.02,131.63,130.04,130.69,15513.0
2018-11-08 10:10:00,130.6,130.93,129.8,130.16,15317.0,130.6,130.93,129.8,130.16,15317.0
2018-11-08 10:20:00,130.32,130.51,130.23,130.4,2500.0,130.32,130.51,130.23,130.4,2500.0
2018-11-08 10:30:00,130.32,130.72,129.98,130.39,6372.0,130.32,130.72,129.98,130.39,6372.0
2018-11-08 10:40:00,130.37,130.38,129.15,129.58,2060.0,130.37,130.38,129.15,129.58,2060.0
2018-11-08 10:50:00,129.61,129.88,129.61,129.69,900.0,129.61,129.88,129.61,129.69,900.0
2018-11-08 11:00:00,129.71,130.63,129.71,130.49,10418.0,129.71,130.63,129.71,130.49,10418.0
2018-11-08 11:10:00,130.46,130.46,129.67,130.05,5089.0,130.46,130.46,129.67,130.05,5089.0
2018-11-08 11:20:00,129.91,129.91,128.71,129.15,11316.0,129.91,129.91,128.71,129.15,11316.0
2018-11-08 11:30:00,129.15,129.16,128.15,128.28,5000.0,129.15,129.16,128.15,128.28,5000.0
2018-11-08 11:40:00,128.41,128.69,128.04,128.25,5174.0,128.41,128.69,128.04,128.25,5174.0
2018-11-08 11:50:00,127.94,128.33,127.84,128.33,4086.0,127.94,128.33,127.84,128.33,4086.0
2018-11-08 12:00:00,128.19,128.42,127.73,128.34,2938.0,128.19,128.42,127.73,128.34,2938.0
2018-11-08 12:10:00,128.01,129.29,127.82,129.29,4734.0,128.01,129.29,127.82,129.29,4734.0
2018-11-08 12:20:00,129.12,129.21,128.12,128.3,6735.0,129.12,129.21,128.12,128.3,6735.0
2018-11-08 12:30:00,128.29,128.64,128.16,128.49,2500.0,128.29,128.64,128.16,128.49,2500.0
2018-11-08 12:40:00,128.5,128.51,128.24,128.39,1517.0,128.5,128.51,128.24,128.39,1517.0
2018-11-08 12:50:00,128.17,128.48,128.16,128.3,3329.0,128.17,128.48,128.16,128.3,3329.0
2018-11-08 13:00:00,128.16,128.54,128.02,128.48,9237.0,128.16,128.54,128.02,128.48,9237.0
2018-11-08 13:10:00,128.37,128.37,128.07,128.21,2000.0,128.37,128.37,128.07,128.21,2000.0
2018-11-08 13:20:00,128.1,128.29,127.92,127.92,6384.0,128.1,128.29,127.92,127.92,6384.0
2018-11-08 13:30:00,127.8,127.81,127.55,127.6,3800.0,127.8,127.81,127.55,127.6,3800.0
2018-11-08 13:40:00,127.6,127.6,127.52,127.57,1500.0,127.6,127.6,127.52,127.57,1500.0
2018-11-08 13:50:00,127.42,127.53,127.15,127.15,5010.0,127.42,127.53,127.15,127.15,5010.0
2018-11-08 14:00:00,127.27,127.27,126.12,126.99,13403.0,127.27,127.27,126.12,126.99,13403.0
2018-11-08 14:10:00,126.97,127.88,126.77,127.88,15781.0,126.97,127.88,126.77,127.88,15781.0
2018-11-08 14:20:00,127.67,127.77,126.47,126.47,11110.0,127.67,127.77,126.47,126.47,11110.0
2018-11-08 14:30:00,126.47,126.47,125.18,125.44,8474.0,126.47,126.47,125.18,125.44,8474.0
2018-11-08 14:40:00,125.33,125.96,125.11,125.69,7942.0,125.33,125.96,125.11,125.69,7942.0
2018-11-08 14:50:00,125.57,125.93,125.38,125.93,3677.0,125.57,125.93,125.38,125.93,3677.0
2018-11-08 15:00:00,125.84,126.29,125.83,126.29,7667.0,125.84,126.29,125.83,126.29,7667.0
2018-11-08 15:10:00,126.3,126.39,125.91,126.24,7563.0,126.3,126.39,125.91,126.24,7563.0
2018-11-08 15:20:00,126.3,126.41,125.65,125.65,6325.0,126.3,126.41,125.65,125.65,6325.0
2018-11-08 15:30:00,125.56,125.58,124.93,125.15,13877.0,125.56,125.58,124.93,125.15,13877.0
2018-11-08 15:40:00,125.14,125.85,124.98,125.64,26681.0,125.14,125.85,124.98,125.64,26681.0
2018-11-08 15:50:00,125.6,125.6,124.8,125.08,89627.0,125.6,125.6,124.8,125.08,89627.0
2018-11-09 09:30:00,125.72,126.65,125.42,126.12,9943.0,125.72,126.65,125.42,126.12,9943.0
2018-11-09 09:40:00,126.25,129.73,126.25,129.53,17410.0,126.25,129.73,126.25,129.53,17410.0
2018-11-09 09:50:00,129.77,130.49,129.35,130.0,44077.0,129.77,130.49,129.35,130.0,44077.0
2018-11-09 10:00:00,129.96,130.63,127.22,127.22,58645.0,129.96,130.63,127.22,127.22,58645.0
2018-11-09 10:10:00,127.09,127.41,126.26,127.35,43427.0,127.09,127.41,126.26,127.35,43427.0
2018-11-09 10:20:00,127.47,127.93,126.72,127.55,44057.0,127.47,127.93,126.72,127.55,44057.0
2018-11-09 10:30:00,127.72,128.0,127.16,128.0,6100.0,127.72,128.0,127.16,128.0,6100.0
2018-11-09 10:40:00,127.92,128.48,127.84,127.96,3259.0,127.92,128.48,127.84,127.96,3259.0
2018-11-09 10:50:00,128.05,128.37,127.78,128.19,6703.0,128.05,128.37,127.78,128.19,6703.0
2018-11-09 11:00:00,128.43,129.83,127.95,128.3,9763.0,128.43,129.83,127.95,128.3,9763.0
2018-11-09 11:10:00,128.55,128.96,127.84,128.7,2750.0,128.55,128.96,127.84,128.7,2750.0
2018-11-09 11:20:00,128.6,129.64,128.6,129.39,6720.0,128.6,129.64,128.6,129.39,6720.0
2018-11-09 11:30:00,129.63,129.77,128.34,128.46,23430.0,129.63,129.77,128.34,128.46,23430.0
2018-11-09 11:40:00,128.45,128.74,127.23,127.56,7053.0,128.45,128.74,127.23,127.56,7053.0
2018-11-09 11:50:00,127.66,128.2,127.58,127.63,6100.0,127.66,128.2,127.58,127.63,6100.0
2018-11-09 12:00:00,127.89,128.22,127.88,128.17,3607.0,127.89,128.22,127.88,128.17,3607.0
2018-11-09 12:10:00,128.23,128.54,127.28,127.28,8649.0,128.23,128.54,127.28,127.28,8649.0
2018-11-09 12:20:00,127.36,127.98,127.29,127.51,4149.0,127.36,127.98,127.29,127.51,4149.0
2018-11-09 12:30:00,127.35,127.64,127.35,127.6,2971.0,127.35,127.64,127.35,127.6,2971.0
2018-11-09 12:40:00,127.68,127.71,126.59,126.6,13540.0,127.68,127.71,126.59,126.6,13540.0
2018-11-09 12:50:00,126.7,126.7,126.24,126.28,3300.0,126.7,126.7,126.24,126.28,3300.0
2018-11-09 13:00:00,126.1,126.1,124.94,125.71,18205.0,126.1,126.1,124.94,125.71,18205.0
2018-11-09 13:10:00,125.91,125.91,125.17,125.21,4750.0,125.91,125.91,125.17,125.21,4750.0
2018-11-09 13:20:00,125.3,125.45,124.71,124.85,6026.0,125.3,125.45,124.71,124.85,6026.0
2018-11-09 13:30:00,124.72,125.04,123.52,124.8,30206.0,124.72,125.04,123.52,124.8,30206.0
2018-11-09 13:40:00,124.68,124.95,124.06,124.42,7427.0,124.68,124.95,124.06,124.42,7427.0
2018-11-09 13:50:00,124.34,124.34,123.65,124.09,20527.0,124.34,124.34,123.65,124.09,20527.0
2018-11-09 14:00:00,124.09,124.16,123.6,123.6,16110.0,124.09,124.16,123.6,123.6,16110.0
2018-11-09 14:10:00,123.38,123.61,123.15,123.4,9326.0,123.38,123.61,123.15,123.4,9326.0
2018-11-09 14:20:00,123.33,123.33,122.52,122.96,31442.0,123.33,123.33,122.52,122.96,31442.0
2018-11-09 14:30:00,123.06,123.75,122.98,123.73,6651.0,123.06,123.75,122.98,123.73,6651.0
2018-11-09 14:40:00,124.09,124.25,124.02,124.17,5201.0,124.09,124.25,124.02,124.17,5201.0
2018-11-09 14:50:00,124.25,124.52,124.06,124.47,10503.0,124.25,124.52,124.06,124.47,10503.0
2018-11-09 15:00:00,124.32,124.56,124.27,124.55,12700.0,124.32,124.56,124.27,124.55,12700.0
2018-11-09 15:10:00,124.44,125.13,124.44,125.13,5820.0,124.44,125.13,124.44,125.13,5820.0
2018-11-09 15:20:00,125.1,125.49,124.93,125.18,6828.0,125.1,125.49,124.93,125.18,6828.0
2018-11-09 15:30:00,125.15,125.37,125.02,125.22,10388.0,125.15,125.37,125.02,125.22,10388.0
2018-11-09 15:40:00,125.21,125.46,125.19,125.29,16132.0,125.21,125.46,125.19,125.29,16132.0
2018-11-09 15:50:00,125.32,125.64,125.2,125.42,47820.0,125.32,125.64,125.2,125.42,47820.0
2018-11-12 09:30:00,125.38,126.0,124.66,125.38,6984.0,125.38,126.0,124.66,125.38,6984.0
2018-11-12 09:40:00,125.25,125.8,123.88,124.34,9503.0,125.25,125.8,123.88,124.34,9503.0
2018-11-12 09:50:00,123.73,125.01,123.38,124.75,8218.0,123.73,125.01,123.38,124.75,8218.0
2018-11-12 10:00:00,124.75,124.75,123.48,123.96,8177.0,124.75,124.75,123.48,123.96,8177.0
2018-11-12 10:10:00,124.0,124.01,123.47,123.49,3932.0,124.0,124.01,123.47,123.49,3932.0
2018-11-12 10:20:00,123.54,124.44,123.44,124.2,4613.0,123.54,124.44,123.44,124.2,4613.0
2018-11-12 10:30:00,124.13,124.14,123.0,123.35,22232.0,124.13,124.14,123.0,123.35,22232.0
2018-11-12 10:40:00,123.19,123.37,121.93,122.97,12162.0,123.19,123.37,121.93,122.97,12162.0
2018-11-12 10:50:00,122.86,123.27,122.05,122.05,5000.0,122.86,123.27,122.05,122.05,5000.0
2018-11-12 11:00:00,121.66,122.13,121.51,121.84,12524.0,121.66,122.13,121.51,121.84,12524.0
2018-11-12 11:10:00,121.72,121.86,120.85,121.15,7226.0,121.72,121.86,120.85,121.15,7226.0
2018-11-12 11:20:00,121.06,122.02,120.95,121.34,6925.0,121.06,122.02,120.95,121.34,6925.0
2018-11-12 11:30:00,121.28,121.67,121.09,121.22,6303.0,121.28,121.67,121.09,121.22,6303.0
2018-11-12 11:40:00,121.08,122.06,121.08,122.06,5222.0,121.08,122.06,121.08,122.06,5222.0
2018-11-12 11:50:00,121.99,122.2,121.18,121.99,8347.0,121.99,122.2,121.18,121.99,8347.0
2018-11-12 12:00:00,122.01,123.34,122.0,123.23,5442.0,122.01,123.34,122.0,123.23,5442.0
2018-11-12 12:10:00,123.48,124.52,123.21,124.52,8561.0,123.48,124.52,123.21,124.52,8561.0
2018-11-12 12:20:00,124.53,124.95,124.25,124.79,7309.0,124.53,124.95,124.25,124.79,7309.0
2018-11-12 12:30:00,124.63,124.63,123.56,123.86,5288.0,124.63,124.63,123.56,123.86,5288.0
2018-11-12 12:40:00,123.74,124.38,123.74,124.19,3400.0,123.74,124.38,123.74,124.19,3400.0
2018-11-12 12:50:00,123.92,123.99,123.51,123.88,2325.0,123.92,123.99,123.51,123.88,2325.0
2018-11-12 13:00:00,123.86,124.08,123.27,123.27,2300.0,123.86,124.08,123.27,123.27,2300.0
2018-11-12 13:10:00,123.58,123.62,123.34,123.48,3898.0,123.58,123.62,123.34,123.48,3898.0
2018-11-12 13:20:00,123.41,124.09,123.35,123.39,6900.0,123.41,124.09,123.35,123.39,6900.0
2018-11-12 13:30:00,123.39,123.68,123.24,123.31,6549.0,123.39,123.68,123.24,123.31,6549.0
2018-11-12 13:40:00,123.36,123.41,123.01,123.25,4000.0,123.36,123.41,123.01,123.25,4000.0
2018-11-12 13:50:00,123.2,123.76,123.2,123.35,10401.0,123.2,123.76,123.2,123.35,10401.0
2018-11-12 14:00:00,123.2,123.57,123.2,123.36,4520.0,123.2,123.57,123.2,123.36,4520.0
2018-11-12 14:10:00,123.21,123.37,123.01,123.35,4600.0,123.21,123.37,123.01,123.35,4600.0
2018-11-12 14:20:00,123.3,123.42,122.94,123.02,3726.0,123.3,123.42,122.94,123.02,3726.0
2018-11-12 14:30:00,123.02,123.43,122.71,122.87,4930.0,123.02,123.43,122.71,122.87,4930.0
2018-11-12 14:40:00,122.85,124.01,122.85,124.01,4495.0,122.85,124.01,122.85,124.01,4495.0
2018-11-12 14:50:00,123.91,123.91,122.73,122.89,2450.0,123.91,123.91,122.73,122.89,2450.0
2018-11-12 15:00:00,123.04,123.23,122.8,122.86,5041.0,123.04,123.23,122.8,122.86,5041.0
2018-11-12 15:10:00,122.84,123.19,122.72,123.19,6800.0,122.84,123.19,122.72,123.19,6800.0
2018-11-12 15:20:00,123.19,123.47,123.11,123.36,3700.0,123.19,123.47,123.11,123.36,3700.0
2018-11-12 15:30:00,123.46,123.46,123.12,123.31,15664.0,123.46,123.46,123.12,123.31,15664.0
2018-11-12 15:40:00,123.22,123.65,123.0,123.39,23795.0,123.22,123.65,123.0,123.39,23795.0
2018-11-12 15:50:00,123.37,123.44,122.85,123.17,61274.0,123.37,123.44,122.85,123.17,61274.0
2018-11-13 09:30:00,122.8,124.12,121.97,124.12,14923.0,122.8,124.12,121.97,124.12,14923.0
2018-11-13 09:40:00,123.97,125.44,123.93,125.44,8712.0,123.97,125.44,123.93,125.44,8712.0
2018-11-13 09:50:00,124.62,125.38,123.86,125.16,7972.0,124.62,125.38,123.86,125.16,7972.0
2018-11-13 10:00:00,125.13,125.13,122.78,123.61,19566.0,125.13,125.13,122.78,123.61,19566.0
2018-11-13 10:10:00,123.68,124.75,123.45,124.74,9713.0,123.68,124.75,123.45,124.74,9713.0
2018-11-13 10:20:00,124.76,124.76,122.36,122.86,3801.0,124.76,124.76,122.36,122.86,3801.0
2018-11-13 10:30:00,122.86,123.71,122.54,123.61,5595.0,122.86,123.71,122.54,123.61,5595.0
2018-11-13 10:40:00,123.29,124.22,122.74,123.97,11581.0,123.29,124.22,122.74,123.97,11581.0
2018-11-13 10:50:00,123.82,124.52,123.16,124.52,14346.0,123.82,124.52,123.16,124.52,14346.0
2018-11-13 11:00:00,124.71,125.99,124.71,125.98,7602.0,124.71,125.99,124.71,125.98,7602.0
2018-11-13 11:10:00,125.98,127.56,125.98,127.14,15001.0,125.98,127.56,125.98,127.14,15001.0
2018-11-13 11:20:00,127.16,127.16,126.47,126.67,5700.0,127.16,127.16,126.47,126.67,5700.0
2018-11-13 11:30:00,126.83,126.99,126.03,126.3,24300.0,126.83,126.99,126.03,126.3,24300.0
2018-11-13 11:40:00,126.05,126.85,125.9,126.85,15515.0,126.05,126.85,125.9,126.85,15515.0
2018-11-13 11:50:00,126.66,126.83,125.77,126.27,4330.0,126.66,126.83,125.77,126.27,4330.0
2018-11-13 12:00:00,126.19,126.54,126.19,126.45,1483.0,126.19,126.54,126.19,126.45,1483.0
2018-11-13 12:10:00,125.92,126.36,125.58,125.58,3400.0,125.92,126.36,125.58,125.58,3400.0
2018-11-13 12:20:00,125.25,125.88,124.79,125.64,3842.0,125.25,125.88,124.79,125.64,3842.0
2018-11-13 12:30:00,125.82,125.82,125.2,125.38,1206.0,125.82,125.82,125.2,125.38,1206.0
2018-11-13 12:40:00,125.35,125.99,125.15,125.99,10800.0,125.35,125.99,125.15,125.99,10800.0
2018-11-13 12:50:00,126.11,126.24,125.82,126.24,3027.0,126.11,126.24,125.82,126.24,3027.0
2018-11-13 13:00:00,126.23,126.51,126.23,126.42,2720.0,126.23,126.51,126.23,126.42,2720.0
2018-11-13 13:10:00,126.35,126.35,125.41,125.69,5791.0,126.35,126.35,125.41,125.69,5791.0
2018-11-13 13:20:00,125.67,125.82,125.35,125.59,3300.0,125.67,125.82,125.35,125.59,3300.0
2018-11-13 13:30:00,125.77,126.0,125.47,125.67,5500.0,125.77,126.0,125.47,125.67,5500.0
2018-11-13 13:40:00,125.75,125.83,125.34,125.34,1900.0,125.75,125.83,125.34,125.34,1900.0
2018-11-13 13:50:00,125.38,125.82,125.38,125.38,4800.0,125.38,125.82,125.38,125.38,4800.0
2018-11-13 14:00:00,125.46,125.46,125.1,125.37,2100.0,125.46,125.46,125.1,125.37,2100.0
2018-11-13 14:10:00,125.39,125.75,125.29,125.3,5700.0,125.39,125.75,125.29,125.3,5700.0
2018-11-13 14:20:00,125.18,125.18,124.68,124.95,2537.0,125.18,125.18,124.68,124.95,2537.0
2018-11-13 14:30:00,124.95,125.33,124.86,125.3,2750.0,124.95,125.33,124.86,125.3,2750.0
2018-11-13 14:40:00,125.22,125.22,124.4,124.65,3932.0,125.22,125.22,124.4,124.65,3932.0
2018-11-13 14:50:00,124.59,125.04,124.57,125.04,3954.0,124.59,125.04,124.57,125.04,3954.0
2018-11-13 15:00:00,124.77,125.24,124.77,125.0,4300.0,124.77,125.24,124.77,125.0,4300.0
2018-11-13 15:10:00,125.01,125.02,124.72,124.95,9299.0,125.01,125.02,124.72,124.95,9299.0
2018-11-13 15:20:00,124.89,125.27,124.51,125.13,8590.0,124.89,125.27,124.51,125.13,8590.0
2018-11-13 15:30:00,125.09,125.5,124.7,125.35,6043.0,125.09,125.5,124.7,125.35,6043.0
2018-11-13 15:40:00,125.36,125.57,125.23,125.38,10574.0,125.36,125.57,125.23,125.38,10574.0
2018-11-13 15:50:00,125.38,125.67,125.31,125.4,26277.0,125.38,125.67,125.31,125.4,26277.0
2018-11-14 09:30:00,126.34,128.18,125.4,127.71,7516.0,126.34,128.18,125.4,127.71,7516.0
2018-11-14 09:40:00,127.45,128.16,126.5,127.7,13812.0,127.45,128.16,126.5,127.7,13812.0
2018-11-14 09:50:00,127.54,127.65,126.28,126.89,11750.0,127.54,127.65,126.28,126.89,11750.0
2018-11-14 10:00:00,126.74,126.74,125.5,125.76,3142.0,126.74,126.74,125.5,125.76,3142.0
2018-11-14 10:10:00,125.43,125.85,125.28,125.72,3800.0,125.43,125.85,125.28,125.72,3800.0
2018-11-14 10:20:00,125.76,125.85,125.13,125.5,3300.0,125.76,125.85,125.13,125.5,3300.0
2018-11-14 10:30:00,125.57,127.47,125.51,127.28,7239.0,125.57,127.47,125.51,127.28,7239.0
2018-11-14 10:40:00,127.13,127.92,126.7,127.55,18674.0,127.13,127.92,126.7,127.55,18674.0
2018-11-14 10:50:00,127.55,128.0,127.15,127.87,21903.0,127.55,128.0,127.15,127.87,21903.0
2018-11-14 11:00:00,127.73,127.85,124.92,125.44,17056.0,127.73,127.85,124.92,125.44,17056.0
2018-11-14 11:10:00,125.08,125.66,125.08,125.66,2600.0,125.08,125.66,125.08,125.66,2600.0
2018-11-14 11:20:00,125.48,125.48,124.73,124.78,1700.0,125.48,125.48,124.73,124.78,1700.0
2018-11-14 11:30:00,124.86,124.86,124.28,124.56,5570.0,124.86,124.86,124.28,124.56,5570.0
2018-11-14 11:40:00,124.55,124.82,124.4,124.81,1400.0,124.55,124.82,124.4,124.81,1400.0
2018-11-14 11:50:00,124.57,124.79,124.42,124.72,2400.0,124.57,124.79,124.42,124.72,2400.0
2018-11-14 12:00:00,124.75,124.81,122.58,122.58,17490.0,124.75,124.81,122.58,122.58,17490.0
2018-11-14 12:10:00,122.7,123.68,122.55,123.68,9351.0,122.7,123.68,122.55,123.68,9351.0
2018-11-14 12:20:00,124.11,124.76,123.98,124.21,1188.0,124.11,124.76,123.98,124.21,1188.0
2018-11-14 12:30:00,124.54,124.54,123.22,123.69,4550.0,124.54,124.54,123.22,123.69,4550.0
2018-11-14 12:40:00,123.72,124.02,123.69,123.85,3637.0,123.72,124.02,123.69,123.85,3637.0
2018-11-14 12:50:00,124.05,124.38,123.27,123.27,4663.0,124.05,124.38,123.27,123.27,4663.0
2018-11-14 13:00:00,123.72,123.97,123.39,123.51,1300.0,123.72,123.97,123.39,123.51,1300.0
2018-11-14 13:10:00,123.6,123.61,122.62,123.34,5138.0,123.6,123.61,122.62,123.34,5138.0
2018-11-14 13:20:00,123.46,123.66,123.01,123.23,4702.0,123.46,123.66,123.01,123.23,4702.0
2018-11-14 13:30:00,123.2,123.37,122.81,123.0,3343.0,123.2,123.37,122.81,123.0,3343.0
2018-11-14 13:40:00,123.04,123.5,123.0,123.28,4930.0,123.04,123.5,123.0,123.28,4930.0
2018-11-14 13:50:00,123.51,123.64,122.95,123.4,11480.0,123.51,123.64,122.95,123.4,11480.0
2018-11-14 14:00:00,123.44,123.44,122.59,122.76,11465.0,123.44,123.44,122.59,122.76,11465.0
2018-11-14 14:10:00,122.9,124.0,122.72,123.33,14699.0,122.9,124.0,122.72,123.33,14699.0
2018-11-14 14:20:00,123.15,123.61,123.08,123.12,2394.0,123.15,123.61,123.08,123.12,2394.0
2018-11-14 14:30:00,123.09,123.74,122.93,123.74,6600.0,123.09,123.74,122.93,123.74,6600.0
2018-11-14 14:40:00,123.65,123.75,122.9,123.28,7228.0,123.65,123.75,122.9,123.28,7228.0
2018-11-14 14:50:00,123.31,124.61,123.29,124.45,10823.0,123.31,124.61,123.29,124.45,10823.0
2018-11-14 15:00:00,124.34,124.75,124.1,124.7,6601.0,124.34,124.75,124.1,124.7,6601.0
2018-11-14 15:10:00,124.71,124.71,124.36,124.66,4202.0,124.71,124.71,124.36,124.66,4202.0
2018-11-14 15:20:00,124.66,124.66,124.24,124.42,3025.0,124.66,124.66,124.24,124.42,3025.0
2018-11-14 15:30:00,124.5,124.5,124.03,124.03,7645.0,124.5,124.5,124.03,124.03,7645.0
2018-11-14 15:40:00,124.16,124.25,123.97,124.24,8833.0,124.16,124.25,123.97,124.24,8833.0
2018-11-14 15:50:00,124.2,124.21,123.64,123.77,31618.0,124.2,124.21,123.64,123.77,31618.0
2018-11-15 09:30:00,122.58,122.75,121.26,121.55,12576.0,122.58,122.75,121.26,121.55,12576.0
2018-11-15 09:40:00,121.27,123.23,121.27,122.38,34705.0,121.27,123.23,121.27,122.38,34705.0
2018-11-15 09:50:00,122.26,122.32,121.5,121.72,10126.0,122.26,122.32,121.5,121.72,10126.0
2018-11-15 10:00:00,121.4,121.97,120.2,120.62,20135.0,121.4,121.97,120.2,120.62,20135.0
2018-11-15 10:10:00,120.42,121.67,120.26,121.67,8250.0,120.42,121.67,120.26,121.67,8250.0
2018-11-15 10:20:00,121.68,121.68,121.0,121.06,6824.0,121.68,121.68,121.0,121.06,6824.0
2018-11-15 10:30:00,121.32,121.6,120.79,120.98,4700.0,121.32,121.6,120.79,120.98,4700.0
2018-11-15 10:40:00,120.88,121.26,120.6,121.1,14600.0,120.88,121.26,120.6,121.1,14600.0
2018-11-15 10:50:00,120.98,121.78,120.85,121.07,3827.0,120.98,121.78,120.85,121.07,3827.0
2018-11-15 11:00:00,121.08,121.76,121.03,121.64,1909.0,121.08,121.76,121.03,121.64,1909.0
2018-11-15 11:10:00,121.72,122.11,121.58,121.96,2529.0,121.72,122.11,121.58,121.96,2529.0
2018-11-15 11:20:00,122.22,122.8,122.17,122.32,7542.0,122.22,122.8,122.17,122.32,7542.0
2018-11-15 11:30:00,122.34,123.27,122.34,123.27,3402.0,122.34,123.27,122.34,123.27,3402.0
2018-11-15 11:40:00,123.57,123.65,122.7,123.0,3400.0,123.57,123.65,122.7,123.0,3400.0
2018-11-15 11:50:00,122.83,123.92,122.83,123.92,4334.0,122.83,123.92,122.83,123.92,4334.0
2018-11-15 12:00:00,123.52,124.06,121.55,122.79,12693.0,123.52,124.06,121.55,122.79,12693.0
2018-11-15 12:10:00,122.59,123.48,122.5,122.51,6816.0,122.59,123.48,122.5,122.51,6816.0
2018-11-15 12:20:00,122.61,123.23,122.61,123.21,4900.0,122.61,123.23,122.61,123.21,4900.0
2018-11-15 12:30:00,123.15,123.15,122.64,122.64,1645.0,123.15,123.15,122.64,122.64,1645.0
2018-11-15 12:40:00,122.36,122.73,122.13,122.72,5175.0,122.36,122.73,122.13,122.72,5175.0
2018-11-15 12:50:00,122.65,122.84,122.14,122.25,8831.0,122.65,122.84,122.14,122.25,8831.0
2018-11-15 13:00:00,122.33,122.4,121.34,121.6,3968.0,122.33,122.4,121.34,121.6,3968.0
2018-11-15 13:10:00,121.68,121.76,121.04,121.4,23100.0,121.68,121.76,121.04,121.4,23100.0
2018-11-15 13:20:00,121.43,121.9,121.29,121.67,22826.0,121.43,121.9,121.29,121.67,22826.0
2018-11-15 13:30:00,121.75,122.88,121.75,122.88,20022.0,121.75,122.88,121.75,122.88,20022.0
2018-11-15 13:40:00,122.99,123.28,122.72,122.72,29376.0,122.99,123.28,122.72,122.72,29376.0
2018-11-15 13:50:00,122.67,122.99,122.26,122.65,15800.0,122.67,122.99,122.26,122.65,15800.0
2018-11-15 14:00:00,122.76,122.76,122.35,122.45,6700.0,122.76,122.76,122.35,122.45,6700.0
2018-11-15 14:10:00,122.38,122.51,121.43,121.44,20323.0,122.38,122.51,121.43,121.44,20323.0
2018-11-15 14:20:00,121.59,122.51,121.13,122.51,13111.0,121.59,122.51,121.13,122.51,13111.0
2018-11-15 14:30:00,122.54,123.49,122.53,123.38,15739.0,122.54,123.49,122.53,123.38,15739.0
2018-11-15 14:40:00,123.5,123.5,122.21,122.37,5494.0,123.5,123.5,122.21,122.37,5494.0
2018-11-15 14:50:00,122.23,122.44,121.93,122.1,6000.0,122.23,122.44,121.93,122.1,6000.0
2018-11-15 15:00:00,122.22,122.22,120.34,120.97,23642.0,122.22,122.22,120.34,120.97,23642.0
2018-11-15 15:10:00,121.09,121.35,119.9,120.0,18164.0,121.09,121.35,119.9,120.0,18164.0
2018-11-15 15:20:00,119.92,119.99,118.95,119.1,24195.0,119.92,119.99,118.95,119.1,24195.0
2018-11-15 15:30:00,119.09,119.86,118.95,119.81,17707.0,119.09,119.86,118.95,119.81,17707.0
2018-11-15 15:40:00,119.67,119.8,119.09,119.14,30831.0,119.67,119.8,119.09,119.14,30831.0
2018-11-15 15:50:00,119.14,119.54,119.08,119.49,81470.0,119.14,119.54,119.08,119.49,81470.0
2018-11-16 09:30:00,117.29,117.29,112.5,114.6,91745.0,117.29,117.29,112.5,114.6,91745.0
2018-11-16 09:40:00,114.5,115.9,114.01,115.9,28547.0,114.5,115.9,114.01,115.9,28547.0
2018-11-16 09:50:00,115.65,116.38,115.6,116.19,26325.0,115.65,116.38,115.6,116.19,26325.0
2018-11-16 10:00:00,115.98,116.35,114.42,114.62,26765.0,115.98,116.35,114.42,114.62,26765.0
2018-11-16 10:10:00,114.62,114.66,113.98,113.98,16204.0,114.62,114.66,113.98,113.98,16204.0
2018-11-16 10:20:00,114.04,114.24,112.01,112.5,35662.0,114.04,114.24,112.01,112.5,35662.0
2018-11-16 10:30:00,112.62,113.95,111.85,113.59,38976.0,112.62,113.95,111.85,113.59,38976.0
2018-11-16 10:40:00,113.59,113.61,112.46,112.47,26520.0,113.59,113.61,112.46,112.47,26520.0
2018-11-16 10:50:00,112.26,112.86,111.98,112.64,33135.0,112.26,112.86,111.98,112.64,33135.0
2018-11-16 11:00:00,112.64,112.81,112.12,112.26,17704.0,112.64,112.81,112.12,112.26,17704.0
2018-11-16 11:10:00,112.15,112.67,111.98,112.32,15899.0,112.15,112.67,111.98,112.32,15899.0
2018-11-16 11:20:00,112.2,112.24,111.31,111.31,27821.0,112.2,112.24,111.31,111.31,27821.0
2018-11-16 11:30:00,111.45,112.0,111.23,111.64,27442.0,111.45,112.0,111.23,111.64,27442.0
2018-11-16 11:40:00,111.77,111.77,111.06,111.39,21176.0,111.77,111.77,111.06,111.39,21176.0
2018-11-16 11:50:00,111.54,111.72,110.87,111.35,26566.0,111.54,111.72,110.87,111.35,26566.0
2018-11-16 12:00:00,111.35,111.61,111.0,111.47,13723.0,111.35,111.61,111.0,111.47,13723.0
2018-11-16 12:10:00,111.46,111.46,110.02,110.53,31062.0,111.46,111.46,110.02,110.53,31062.0
2018-11-16 12:20:00,110.61,110.76,110.02,110.16,16171.0,110.61,110.76,110.02,110.16,16171.0
2018-11-16 12:30:00,110.23,112.93,110.13,112.75,68007.0,110.23,112.93,110.13,112.75,68007.0
2018-11-16 12:40:00,112.51,113.62,112.31,113.45,16992.0,112.51,113.62,112.31,113.45,16992.0
2018-11-16 12:50:00,113.61,113.81,113.17,113.63,15892.0,113.61,113.81,113.17,113.63,15892.0
2018-11-16 13:00:00,113.7,113.75,112.76,112.83,10867.0,113.7,113.75,112.76,112.83,10867.0
2018-11-16 13:10:00,112.84,112.88,112.44,112.45,28686.0,112.84,112.88,112.44,112.45,28686.0
2018-11-16 13:20:00,112.44,112.46,111.85,112.0,10264.0,112.44,112.46,111.85,112.0,10264.0
2018-11-16 13:30:00,112.11,112.11,111.85,111.98,7264.0,112.11,112.11,111.85,111.98,7264.0
2018-11-16 13:40:00,112.1,112.1,111.31,111.46,5249.0,112.1,112.1,111.31,111.46,5249.0
2018-11-16 13:50:00,111.41,111.89,111.41,111.86,8554.0,111.41,111.89,111.41,111.86,8554.0
2018-11-16 14:00:00,111.62,111.72,111.06,111.17,9553.0,111.62,111.72,111.06,111.17,9553.0
2018-11-16 14:10:00,111.11,111.63,111.04,111.63,10204.0,111.11,111.63,111.04,111.63,10204.0
2018-11-16 14:20:00,111.6,111.8,111.1,111.71,11144.0,111.6,111.8,111.1,111.71,11144.0
2018-11-16 14:30:00,111.61,111.72,111.17,111.6,8330.0,111.61,111.72,111.17,111.6,8330.0
2018-11-16 14:40:00,111.54,112.4,111.26,112.39,11833.0,111.54,112.4,111.26,112.39,11833.0
2018-11-16 14:50:00,112.41,112.68,112.3,112.68,8932.0,112.41,112.68,112.3,112.68,8932.0
2018-11-16 15:00:00,112.55,113.11,112.43,112.85,11800.0,112.55,113.11,112.43,112.85,11800.0
2018-11-16 15:10:00,112.84,113.02,112.56,112.87,9516.0,112.84,113.02,112.56,112.87,9516.0
2018-11-16 15:20:00,112.86,112.91,112.27,112.27,35120.0,112.86,112.91,112.27,112.27,35120.0
2018-11-16 15:30:00,112.2,112.5,111.83,112.48,17400.0,112.2,112.5,111.83,112.48,17400.0
2018-11-16 15:40:00,112.5,112.91,112.33,112.89,36227.0,112.5,112.91,112.33,112.89,36227.0
2018-11-16 15:50:00,112.88,113.09,112.75,112.96,62979.0,112.88,113.09,112.75,112.96,62979.0
2018-11-19 09:30:00,112.54,113.32,111.68,111.68,14133.0,112.54,113.32,111.68,111.68,14133.0
2018-11-19 09:40:00,112.09,112.09,110.36,110.45,19715.0,112.09,112.09,110.36,110.45,19715.0
2018-11-19 09:50:00,110.6,110.83,109.0,109.0,36234.0,110.6,110.83,109.0,109.0,36234.0
2018-11-19 10:00:00,109.1,109.46,108.03,108.54,22170.0,109.1,109.46,108.03,108.54,22170.0
2018-11-19 10:10:00,108.42,110.0,108.08,110.0,19581.0,108.42,110.0,108.08,110.0,19581.0
2018-11-19 10:20:00,109.63,109.98,108.51,109.92,16876.0,109.63,109.98,108.51,109.92,16876.0
2018-11-19 10:30:00,109.8,110.44,109.24,109.5,25963.0,109.8,110.44,109.24,109.5,25963.0
2018-11-19 10:40:00,109.67,110.1,109.34,109.71,13459.0,109.67,110.1,109.34,109.71,13459.0
2018-11-19 10:50:00,109.7,110.54,109.47,110.34,13700.0,109.7,110.54,109.47,110.34,13700.0
2018-11-19 11:00:00,110.25,111.09,110.11,110.15,9959.0,110.25,111.09,110.11,110.15,9959.0
2018-11-19 11:10:00,110.15,110.63,109.64,110.62,17318.0,110.15,110.63,109.64,110.62,17318.0
2018-11-19 11:20:00,110.5,110.5,109.09,109.56,7765.0,110.5,110.5,109.09,109.56,7765.0
2018-11-19 11:30:00,109.38,109.38,108.26,108.26,12174.0,109.38,109.38,108.26,108.26,12174.0
2018-11-19 11:40:00,108.24,108.7,108.06,108.15,5100.0,108.24,108.7,108.06,108.15,5100.0
2018-11-19 11:50:00,108.05,108.24,106.96,106.96,25563.0,108.05,108.24,106.96,106.96,25563.0
2018-11-19 12:00:00,107.17,107.18,106.39,106.56,8337.0,107.17,107.18,106.39,106.56,8337.0
2018-11-19 12:10:00,106.76,107.62,106.62,107.62,7200.0,106.76,107.62,106.62,107.62,7200.0
2018-11-19 12:20:00,107.47,108.06,107.44,107.69,8200.0,107.47,108.06,107.44,107.69,8200.0
2018-11-19 12:30:00,107.68,108.43,107.6,108.27,8124.0,107.68,108.43,107.6,108.27,8124.0
2018-11-19 12:40:00,108.4,108.83,108.29,108.64,4000.0,108.4,108.83,108.29,108.64,4000.0
2018-11-19 12:50:00,108.47,109.02,108.23,108.76,6797.0,108.47,109.02,108.23,108.76,6797.0
2018-11-19 13:00:00,108.76,108.99,107.9,107.9,4500.0,108.76,108.99,107.9,107.9,4500.0
2018-11-19 13:10:00,107.91,108.34,107.74,108.22,10221.0,107.91,108.34,107.74,108.22,10221.0
2018-11-19 13:20:00,108.38,108.38,107.92,107.93,4200.0,108.38,108.38,107.92,107.93,4200.0
2018-11-19 13:30:00,108.0,108.95,107.75,108.73,9374.0,108.0,108.95,107.75,108.73,9374.0
2018-11-19 13:40:00,108.7,108.71,108.24,108.24,8700.0,108.7,108.71,108.24,108.24,8700.0
2018-11-19 13:50:00,108.26,108.26,107.9,108.01,12000.0,108.26,108.26,107.9,108.01,12000.0
2018-11-19 14:00:00,108.04,108.36,107.95,108.35,12293.0,108.04,108.36,107.95,108.35,12293.0
2018-11-19 14:10:00,108.27,108.4,107.79,108.22,7900.0,108.27,108.4,107.79,108.22,7900.0
2018-11-19 14:20:00,108.3,108.61,107.85,108.49,11299.0,108.3,108.61,107.85,108.49,11299.0
2018-11-19 14:30:00,108.31,108.32,107.84,108.21,9040.0,108.31,108.32,107.84,108.21,9040.0
2018-11-19 14:40:00,108.34,108.75,108.12,108.39,8730.0,108.34,108.75,108.12,108.39,8730.0
2018-11-19 14:50:00,108.33,108.55,107.88,107.94,8180.0,108.33,108.55,107.88,107.94,8180.0
2018-11-19 15:00:00,107.91,108.57,107.91,108.38,12207.0,107.91,108.57,107.91,108.38,12207.0
2018-11-19 15:10:00,108.38,108.9,108.28,108.6,13145.0,108.38,108.9,108.28,108.6,13145.0
2018-11-19 15:20:00,108.45,108.61,107.95,108.07,18951.0,108.45,108.61,107.95,108.07,18951.0
2018-11-19 15:30:00,108.16,108.27,107.55,107.75,26939.0,108.16,108.27,107.55,107.75,26939.0
2018-11-19 15:40:00,107.67,107.7,107.03,107.26,27745.0,107.67,107.7,107.03,107.26,27745.0
2018-11-19 15:50:00,107.33,107.59,107.04,107.4,70422.0,107.33,107.59,107.04,107.4,70422.0
2018-11-20 09:30:00,105.7,105.72,104.65,105.06,35371.0,105.7,105.72,104.65,105.06,35371.0
2018-11-20 09:40:00,104.96,106.23,104.73,105.65,25434.0,104.96,106.23,104.73,105.65,25434.0
2018-11-20 09:50:00,105.64,105.86,104.15,104.52,25243.0,105.64,105.86,104.15,104.52,25243.0
2018-11-20 10:00:00,104.7,106.15,104.64,104.95,46207.0,104.7,106.15,104.64,104.95,46207.0
2018-11-20 10:10:00,104.91,106.36,104.34,106.28,15902.0,104.91,106.36,104.34,106.28,15902.0
2018-11-20 10:20:00,106.43,108.67,106.43,108.67,17677.0,106.43,108.67,106.43,108.67,17677.0
2018-11-20 10:30:00,108.6,109.54,107.98,109.0,40296.0,108.6,109.54,107.98,109.0,40296.0
2018-11-20 10:40:00,109.4,109.75,108.71,109.03,33095.0,109.4,109.75,108.71,109.03,33095.0
2018-11-20 10:50:00,109.2,110.31,108.97,110.31,15820.0,109.2,110.31,108.97,110.31,15820.0
2018-11-20 11:00:00,110.36,111.24,109.89,110.0,16500.0,110.36,111.24,109.89,110.0,16500.0
2018-11-20 11:10:00,109.58,110.15,108.79,108.92,8816.0,109.58,110.15,108.79,108.92,8816.0
2018-11-20 11:20:00,108.99,109.66,108.44,109.08,8537.0,108.99,109.66,108.44,109.08,8537.0
2018-11-20 11:30:00,109.13,109.43,108.65,109.34,4418.0,109.13,109.43,108.65,109.34,4418.0
2018-11-20 11:40:00,109.47,110.61,109.47,110.55,4395.0,109.47,110.61,109.47,110.55,4395.0
2018-11-20 11:50:00,110.15,110.15,108.91,109.12,5398.0,110.15,110.15,108.91,109.12,5398.0
2018-11-20 12:00:00,109.27,110.45,109.24,110.23,14206.0,109.27,110.45,109.24,110.23,14206.0
2018-11-20 12:10:00,110.19,110.58,109.63,109.78,9321.0,110.19,110.58,109.63,109.78,9321.0
2018-11-20 12:20:00,109.8,110.41,109.44,110.29,5201.0,109.8,110.41,109.44,110.29,5201.0
2018-11-20 12:30:00,110.0,110.28,109.86,110.2,4900.0,110.0,110.28,109.86,110.2,4900.0
2018-11-20 12:40:00,110.18,110.18,109.35,109.69,1807.0,110.18,110.18,109.35,109.69,1807.0
2018-11-20 12:50:00,109.62,110.27,109.43,109.84,5250.0,109.62,110.27,109.43,109.84,5250.0
2018-11-20 13:00:00,109.67,110.01,109.45,109.82,5753.0,109.67,110.01,109.45,109.82,5753.0
2018-11-20 13:10:00,109.78,109.79,108.9,109.35,64149.0,109.78,109.79,108.9,109.35,64149.0
2018-11-20 13:20:00,109.32,109.49,108.91,109.41,5620.0,109.32,109.49,108.91,109.41,5620.0
2018-11-20 13:30:00,109.33,109.59,109.11,109.55,5422.0,109.33,109.59,109.11,109.55,5422.0
2018-11-20 13:40:00,109.42,109.89,109.36,109.83,8100.0,109.42,109.89,109.36,109.83,8100.0
2018-11-20 13:50:00,109.7,110.07,109.25,109.27,6378.0,109.7,110.07,109.25,109.27,6378.0
2018-11-20 14:00:00,109.06,109.06,108.03,108.07,9117.0,109.06,109.06,108.03,108.07,9117.0
2018-11-20 14:10:00,108.26,108.97,108.08,108.58,10876.0,108.26,108.97,108.08,108.58,10876.0
2018-11-20 14:20:00,108.6,108.74,107.87,108.23,7080.0,108.6,108.74,107.87,108.23,7080.0
2018-11-20 14:30:00,108.05,109.33,108.05,108.68,7400.0,108.05,109.33,108.05,108.68,7400.0
2018-11-20 14:40:00,108.89,109.07,108.24,108.51,2700.0,108.89,109.07,108.24,108.51,2700.0
2018-11-20 14:50:00,108.57,108.87,108.41,108.85,5737.0,108.57,108.87,108.41,108.85,5737.0
2018-11-20 15:00:00,108.53,109.09,108.01,108.3,5805.0,108.53,109.09,108.01,108.3,5805.0
2018-11-20 15:10:00,108.47,109.39,108.46,109.29,6624.0,108.47,109.39,108.46,109.29,6624.0
2018-11-20 15:20:00,109.31,109.73,109.12,109.68,4947.0,109.31,109.73,109.12,109.68,4947.0
2018-11-20 15:30:00,109.61,109.61,108.95,109.22,12145.0,109.61,109.61,108.95,109.22,12145.0
2018-11-20 15:40:00,109.18,109.18,107.99,108.11,26351.0,109.18,109.18,107.99,108.11,26351.0
2018-11-20 15:50:00,108.04,108.16,107.48,107.59,97218.0,108.04,108.16,107.48,107.59,97218.0
2018-11-21 09:30:00,109.01,110.64,108.26,109.46,16616.0,109.01,110.64,108.26,109.46,16616.0
2018-11-21 09:40:00,109.69,110.54,109.25,110.0,12200.0,109.69,110.54,109.25,110.0,12200.0
2018-11-21 09:50:00,109.95,110.82,108.93,110.82,18861.0,109.95,110.82,108.93,110.82,18861.0
2018-11-21 10:00:00,110.58,111.48,110.52,110.66,18617.0,110.58,111.48,110.52,110.66,18617.0
2018-11-21 10:10:00,110.71,111.19,110.23,110.92,18475.0,110.71,111.19,110.23,110.92,18475.0
2018-11-21 10:20:00,111.15,111.88,111.0,111.76,10459.0,111.15,111.88,111.0,111.76,10459.0
2018-11-21 10:30:00,111.62,111.84,110.91,111.59,12496.0,111.62,111.84,110.91,111.59,12496.0
2018-11-21 10:40:00,111.8,111.8,110.51,110.61,9302.0,111.8,111.8,110.51,110.61,9302.0
2018-11-21 10:50:00,110.62,111.01,109.64,109.91,3850.0,110.62,111.01,109.64,109.91,3850.0
2018-11-21 11:00:00,109.89,110.47,109.59,110.37,6000.0,109.89,110.47,109.59,110.37,6000.0
2018-11-21 11:10:00,110.69,111.24,110.16,110.55,20687.0,110.69,111.24,110.16,110.55,20687.0
2018-11-21 11:20:00,110.58,111.05,110.01,110.88,25533.0,110.58,111.05,110.01,110.88,25533.0
2018-11-21 11:30:00,110.74,111.6,110.73,111.45,16569.0,110.74,111.6,110.73,111.45,16569.0
2018-11-21 11:40:00,111.53,111.53,110.56,110.75,4847.0,111.53,111.53,110.56,110.75,4847.0
2018-11-21 11:50:00,110.52,110.9,110.36,110.64,6400.0,110.52,110.9,110.36,110.64,6400.0
2018-11-21 12:00:00,110.46,111.3,110.46,111.13,5565.0,110.46,111.3,110.46,111.13,5565.0
2018-11-21 12:10:00,110.95,111.11,110.58,110.58,8094.0,110.95,111.11,110.58,110.58,8094.0
2018-11-21 12:20:00,110.77,110.77,109.84,110.1,7500.0,110.77,110.77,109.84,110.1,7500.0
2018-11-21 12:30:00,110.05,110.11,109.49,109.49,2600.0,110.05,110.11,109.49,109.49,2600.0
2018-11-21 12:40:00,109.49,110.08,109.43,109.57,6799.0,109.49,110.08,109.43,109.57,6799.0
2018-11-21 12:50:00,109.57,109.57,109.06,109.06,4189.0,109.57,109.57,109.06,109.06,4189.0
2018-11-21 13:00:00,109.0,109.8,108.99,109.69,5600.0,109.0,109.8,108.99,109.69,5600.0
2018-11-21 13:10:00,109.72,109.8,109.12,109.12,4451.0,109.72,109.8,109.12,109.12,4451.0
2018-11-21 13:20:00,109.08,109.31,109.0,109.14,5000.0,109.08,109.31,109.0,109.14,5000.0
2018-11-21 13:30:00,109.01,109.35,109.0,109.23,5527.0,109.01,109.35,109.0,109.23,5527.0
2018-11-21 13:40:00,109.22,109.64,109.22,109.28,4731.0,109.22,109.64,109.22,109.28,4731.0
2018-11-21 13:50:00,109.19,109.37,109.0,109.37,8292.0,109.19,109.37,109.0,109.37,8292.0
2018-11-21 14:00:00,109.3,109.3,108.58,108.58,9987.0,109.3,109.3,108.58,108.58,9987.0
2018-11-21 14:10:00,108.42,108.66,108.32,108.42,4900.0,108.42,108.66,108.32,108.42,4900.0
2018-11-21 14:20:00,108.24,108.59,107.71,108.04,8910.0,108.24,108.59,107.71,108.04,8910.0
2018-11-21 14:30:00,107.94,108.35,107.9,108.07,10496.0,107.94,108.35,107.9,108.07,10496.0
2018-11-21 14:40:00,107.91,108.41,107.91,108.32,6976.0,107.91,108.41,107.91,108.32,6976.0
2018-11-21 14:50:00,108.24,108.67,108.17,108.45,6600.0,108.24,108.67,108.17,108.45,6600.0
2018-11-21 15:00:00,108.51,109.45,108.46,109.25,6546.0,108.51,109.45,108.46,109.25,6546.0
2018-11-21 15:10:00,109.25,109.29,108.91,108.99,4543.0,109.25,109.29,108.91,108.99,4543.0
2018-11-21 15:20:00,108.9,109.0,108.59,108.68,7807.0,108.9,109.0,108.59,108.68,7807.0
2018-11-21 15:30:00,108.53,108.86,108.21,108.8,16833.0,108.53,108.86,108.21,108.8,16833.0
2018-11-21 15:40:00,108.65,109.26,108.61,109.22,21149.0,108.65,109.26,108.61,109.22,21149.0
2018-11-21 15:50:00,109.26,109.35,108.93,109.08,44080.0,109.26,109.35,108.93,109.08,44080.0
2018-11-23 09:30:00,108.15,109.0,108.15,108.66,3089.0,108.15,109.0,108.15,108.66,3089.0
2018-11-23 09:40:00,109.03,111.07,109.03,111.07,7486.0,109.03,111.07,109.03,111.07,7486.0
2018-11-23 09:50:00,111.07,111.29,110.5,110.85,4402.0,111.07,111.29,110.5,110.85,4402.0
2018-11-23 10:00:00,110.85,111.14,110.39,110.95,5900.0,110.85,111.14,110.39,110.95,5900.0
2018-11-23 10:10:00,110.48,110.81,109.81,110.14,6477.0,110.48,110.81,109.81,110.14,6477.0
2018-11-23 10:20:00,109.92,110.43,109.5,110.43,4128.0,109.92,110.43,109.5,110.43,4128.0
2018-11-23 10:30:00,110.59,111.34,110.59,111.26,4529.0,110.59,111.34,110.59,111.26,4529.0
2018-11-23 10:40:00,111.13,111.13,110.44,110.6,7071.0,111.13,111.13,110.44,110.6,7071.0
2018-11-23 10:50:00,110.42,110.71,109.42,109.42,5085.0,110.42,110.71,109.42,109.42,5085.0
2018-11-23 11:00:00,109.65,109.95,109.4,109.92,4502.0,109.65,109.95,109.4,109.92,4502.0
2018-11-23 11:10:00,109.76,109.97,109.34,109.49,5800.0,109.76,109.97,109.34,109.49,5800.0
2018-11-23 11:20:00,109.81,110.15,109.36,110.02,4701.0,109.81,110.15,109.36,110.02,4701.0
2018-11-23 11:30:00,110.01,110.41,110.01,110.27,5700.0,110.01,110.41,110.01,110.27,5700.0
2018-11-23 11:40:00,110.3,110.81,110.03,110.81,4442.0,110.3,110.81,110.03,110.81,4442.0
2018-11-23 11:50:00,110.51,110.52,109.82,109.82,1700.0,110.51,110.52,109.82,109.82,1700.0
2018-11-23 12:00:00,109.94,110.03,109.57,109.65,3474.0,109.94,110.03,109.57,109.65,3474.0
2018-11-23 12:10:00,109.59,110.73,109.59,110.69,3500.0,109.59,110.73,109.59,110.69,3500.0
2018-11-23 12:20:00,110.64,110.91,110.51,110.73,5111.0,110.64,110.91,110.51,110.73,5111.0
2018-11-23 12:30:00,110.73,110.73,110.09,110.52,8134.0,110.73,110.73,110.09,110.52,8134.0
2018-11-23 12:40:00,110.44,110.55,110.02,110.28,12439.0,110.44,110.55,110.02,110.28,12439.0
2018-11-23 12:50:00,110.22,110.25,109.69,110.13,19851.0,110.22,110.25,109.69,110.13,19851.0
2018-11-26 09:30:00,111.12,112.86,111.09,111.99,17606.0,111.12,112.86,111.09,111.99,17606.0
2018-11-26 09:40:00,111.99,112.36,111.3,112.36,5738.0,111.99,112.36,111.3,112.36,5738.0
2018-11-26 09:50:00,112.36,113.42,112.36,113.42,10353.0,112.36,113.42,112.36,113.42,10353.0
2018-11-26 10:00:00,113.34,113.63,112.59,112.72,6688.0,113.34,113.63,112.59,112.72,6688.0
2018-11-26 10:10:00,112.52,112.52,111.79,112.21,4195.0,112.52,112.52,111.79,112.21,4195.0
2018-11-26 10:20:00,112.11,113.1,112.1,113.1,6939.0,112.11,113.1,112.1,113.1,6939.0
2018-11-26 10:30:00,113.27,113.69,113.01,113.55,6235.0,113.27,113.69,113.01,113.55,6235.0
2018-11-26 10:40:00,113.55,113.71,112.96,113.51,3685.0,113.55,113.71,112.96,113.51,3685.0
2018-11-26 10:50:00,113.51,113.51,112.85,113.34,11231.0,113.51,113.51,112.85,113.34,11231.0
2018-11-26 11:00:00,113.34,113.34,112.75,113.15,3400.0,113.34,113.34,112.75,113.15,3400.0
2018-11-26 11:10:00,112.91,113.74,112.91,113.11,4875.0,112.91,113.74,112.91,113.11,4875.0
2018-11-26 11:20:00,113.04,113.71,112.9,113.13,6400.0,113.04,113.71,112.9,113.13,6400.0
2018-11-26 11:30:00,113.0,113.0,112.25,112.5,5950.0,113.0,113.0,112.25,112.5,5950.0
2018-11-26 11:40:00,112.51,113.19,112.48,112.91,5509.0,112.51,113.19,112.48,112.91,5509.0
2018-11-26 11:50:00,113.0,113.41,112.93,112.97,3300.0,113.0,113.41,112.93,112.97,3300.0
2018-11-26 12:00:00,112.91,113.37,112.73,113.36,5600.0,112.91,113.37,112.73,113.36,5600.0
2018-11-26 12:10:00,113.36,113.49,112.92,113.16,3646.0,113.36,113.49,112.92,113.16,3646.0
2018-11-26 12:20:00,113.23,113.45,113.06,113.22,3662.0,113.23,113.45,113.06,113.22,3662.0
2018-11-26 12:30:00,113.21,113.22,112.8,112.8,3411.0,113.21,113.22,112.8,112.8,3411.0
2018-11-26 12:40:00,112.73,113.05,112.71,112.94,7100.0,112.73,113.05,112.71,112.94,7100.0
2018-11-26 12:50:00,113.05,113.5,113.04,113.49,2502.0,113.05,113.5,113.04,113.49,2502.0
2018-11-26 13:00:00,113.55,113.78,113.37,113.69,7600.0,113.55,113.78,113.37,113.69,7600.0
2018-11-26 13:10:00,113.67,113.83,113.5,113.65,7268.0,113.67,113.83,113.5,113.65,7268.0
2018-11-26 13:20:00,113.64,113.64,113.14,113.38,2887.0,113.64,113.64,113.14,113.38,2887.0
2018-11-26 13:30:00,113.46,113.66,113.32,113.51,5573.0,113.46,113.66,113.32,113.51,5573.0
2018-11-26 13:40:00,113.2,113.75,113.19,113.75,2000.0,113.2,113.75,113.19,113.75,2000.0
2018-11-26 13:50:00,113.67,114.0,113.61,114.0,4613.0,113.67,114.0,113.61,114.0,4613.0
2018-11-26 14:00:00,113.91,113.91,113.42,113.43,3800.0,113.91,113.91,113.42,113.43,3800.0
2018-11-26 14:10:00,113.32,113.69,113.32,113.69,5483.0,113.32,113.69,113.32,113.69,5483.0
2018-11-26 14:20:00,113.67,113.91,113.51,113.74,1825.0,113.67,113.91,113.51,113.74,1825.0
2018-11-26 14:30:00,113.96,114.34,113.89,113.89,9558.0,113.96,114.34,113.89,113.89,9558.0
2018-11-26 14:40:00,113.73,113.93,113.67,113.81,7200.0,113.73,113.93,113.67,113.81,7200.0
2018-11-26 14:50:00,113.82,114.04,112.88,112.88,12271.0,113.82,114.04,112.88,112.88,12271.0
2018-11-26 15:00:00,112.91,113.62,112.91,113.56,9858.0,112.91,113.62,112.91,113.56,9858.0
2018-11-26 15:10:00,113.42,113.96,113.41,113.96,6452.0,113.42,113.96,113.41,113.96,6452.0
2018-11-26 15:20:00,113.86,113.93,113.51,113.53,11610.0,113.86,113.93,113.51,113.53,11610.0
2018-11-26 15:30:00,113.54,114.22,113.47,114.1,13179.0,113.54,114.22,113.47,114.1,13179.0
2018-11-26 15:40:00,114.14,114.34,114.04,114.34,25869.0,114.14,114.34,114.04,114.34,25869.0
2018-11-26 15:50:00,114.34,114.84,114.33,114.5,88212.0,114.34,114.84,114.33,114.5,88212.0
2018-11-27 09:30:00,114.13,115.83,113.82,114.76,22425.0,114.13,115.83,113.82,114.76,22425.0
2018-11-27 09:40:00,114.26,114.26,113.15,113.18,4000.0,114.26,114.26,113.15,113.18,4000.0
2018-11-27 09:50:00,113.43,113.43,112.42,112.64,13385.0,113.43,113.43,112.42,112.64,13385.0
2018-11-27 10:00:00,113.18,113.86,112.17,113.7,23883.0,113.18,113.86,112.17,113.7,23883.0
2018-11-27 10:10:00,113.36,113.84,112.35,113.55,18986.0,113.36,113.84,112.35,113.55,18986.0
2018-11-27 10:20:00,113.4,113.6,112.71,112.71,4956.0,113.4,113.6,112.71,112.71,4956.0
2018-11-27 10:30:00,112.7,112.7,111.03,111.11,11146.0,112.7,112.7,111.03,111.11,11146.0
2018-11-27 10:40:00,111.11,112.05,110.76,112.05,30985.0,111.11,112.05,110.76,112.05,30985.0
2018-11-27 10:50:00,111.96,111.96,110.76,111.31,6603.0,111.96,111.96,110.76,111.31,6603.0
2018-11-27 11:00:00,111.49,111.87,111.11,111.32,4296.0,111.49,111.87,111.11,111.32,4296.0
2018-11-27 11:10:00,111.32,111.45,110.63,111.2,12890.0,111.32,111.45,110.63,111.2,12890.0
2018-11-27 11:20:00,111.19,111.47,110.84,111.42,5000.0,111.19,111.47,110.84,111.42,5000.0
2018-11-27 11:30:00,111.41,111.97,111.2,111.84,5749.0,111.41,111.97,111.2,111.84,5749.0
2018-11-27 11:40:00,111.84,112.39,111.83,112.39,6160.0,111.84,112.39,111.83,112.39,6160.0
2018-11-27 11:50:00,112.27,112.61,111.87,112.61,9034.0,112.27,112.61,111.87,112.61,9034.0
2018-11-27 12:00:00,112.4,113.09,112.23,113.03,8844.0,112.4,113.09,112.23,113.03,8844.0
2018-11-27 12:10:00,113.09,113.83,113.09,113.37,8194.0,113.09,113.83,113.09,113.37,8194.0
2018-11-27 12:20:00,113.59,114.15,112.88,112.88,9034.0,113.59,114.15,112.88,112.88,9034.0
2018-11-27 12:30:00,112.87,112.98,111.75,112.14,5474.0,112.87,112.98,111.75,112.14,5474.0
2018-11-27 12:40:00,112.13,112.14,111.5,111.75,4970.0,112.13,112.14,111.5,111.75,4970.0
2018-11-27 12:50:00,111.64,111.75,111.42,111.53,5692.0,111.64,111.75,111.42,111.53,5692.0
2018-11-27 13:00:00,111.59,111.78,111.35,111.51,3163.0,111.59,111.78,111.35,111.51,3163.0
2018-11-27 13:10:00,111.49,111.49,110.95,110.96,10251.0,111.49,111.49,110.95,110.96,10251.0
2018-11-27 13:20:00,111.19,111.61,111.15,111.37,3392.0,111.19,111.61,111.15,111.37,3392.0
2018-11-27 13:30:00,111.41,112.0,111.21,111.64,6100.0,111.41,112.0,111.21,111.64,6100.0
2018-11-27 13:40:00,111.77,111.97,111.64,111.64,1610.0,111.77,111.97,111.64,111.64,1610.0
2018-11-27 13:50:00,111.62,112.09,111.47,111.94,4026.0,111.62,112.09,111.47,111.94,4026.0
2018-11-27 14:00:00,111.96,112.38,111.74,112.09,4145.0,111.96,112.38,111.74,112.09,4145.0
2018-11-27 14:10:00,112.08,112.08,111.74,111.8,7870.0,112.08,112.08,111.74,111.8,7870.0
2018-11-27 14:20:00,111.75,111.96,111.5,111.81,4327.0,111.75,111.96,111.5,111.81,4327.0
2018-11-27 14:30:00,111.83,112.15,111.76,111.77,5019.0,111.83,112.15,111.76,111.77,5019.0
2018-11-27 14:40:00,111.83,112.19,111.78,112.19,8000.0,111.83,112.19,111.78,112.19,8000.0
2018-11-27 14:50:00,112.06,112.39,112.04,112.23,2300.0,112.06,112.39,112.04,112.23,2300.0
2018-11-27 15:00:00,112.28,112.28,111.63,111.83,3915.0,112.28,112.28,111.63,111.83,3915.0
2018-11-27 15:10:00,111.81,111.81,111.34,111.34,5997.0,111.81,111.81,111.34,111.34,5997.0
2018-11-27 15:20:00,111.38,111.68,111.08,111.2,8581.0,111.38,111.68,111.08,111.2,8581.0
2018-11-27 15:30:00,111.22,111.22,110.8,110.8,23988.0,111.22,111.22,110.8,110.8,23988.0
2018-11-27 15:40:00,110.74,110.95,110.6,110.69,27928.0,110.74,110.95,110.6,110.69,27928.0
2018-11-27 15:50:00,110.77,110.77,109.63,110.17,87448.0,110.77,110.77,109.63,110.17,87448.0
2018-11-28 09:30:00,110.72,112.24,110.51,112.23,19474.0,110.72,112.24,110.51,112.23,19474.0
2018-11-28 09:40:00,112.82,113.57,112.37,112.77,49427.0,112.82,113.57,112.37,112.77,49427.0
2018-11-28 09:50:00,112.8,113.7,112.28,113.66,62067.0,112.8,113.7,112.28,113.66,62067.0
2018-11-28 10:00:00,113.43,114.41,113.08,113.51,58492.0,113.43,114.41,113.08,113.51,58492.0
2018-11-28 10:10:00,113.5,114.14,112.52,112.63,23092.0,113.5,114.14,112.52,112.63,23092.0
2018-11-28 10:20:00,112.63,113.42,112.4,112.65,5600.0,112.63,113.42,112.4,112.65,5600.0
2018-11-28 10:30:00,112.45,112.66,111.69,111.79,14495.0,112.45,112.66,111.69,111.79,14495.0
2018-11-28 10:40:00,111.9,112.13,111.42,111.98,19563.0,111.9,112.13,111.42,111.98,19563.0
2018-11-28 10:50:00,111.98,112.41,111.98,112.2,6770.0,111.98,112.41,111.98,112.2,6770.0
2018-11-28 11:00:00,112.23,113.11,112.22,112.95,13726.0,112.23,113.11,112.22,112.95,13726.0
2018-11-28 11:10:00,112.96,114.3,112.82,113.9,33365.0,112.96,114.3,112.82,113.9,33365.0
2018-11-28 11:20:00,113.99,114.9,113.87,114.06,10367.0,113.99,114.9,113.87,114.06,10367.0
2018-11-28 11:30:00,114.34,114.82,113.75,114.15,11449.0,114.34,114.82,113.75,114.15,11449.0
2018-11-28 11:40:00,113.99,114.17,113.69,113.9,8345.0,113.99,114.17,113.69,113.9,8345.0
2018-11-28 11:50:00,113.65,113.88,112.96,113.1,3622.0,113.65,113.88,112.96,113.1,3622.0
2018-11-28 12:00:00,112.94,114.69,112.94,114.69,10014.0,112.94,114.69,112.94,114.69,10014.0
2018-11-28 12:10:00,114.71,116.24,114.3,115.88,41656.0,114.71,116.24,114.3,115.88,41656.0
2018-11-28 12:20:00,116.04,116.9,115.76,116.53,37380.0,116.04,116.9,115.76,116.53,37380.0
2018-11-28 12:30:00,116.55,117.5,116.49,117.5,36352.0,116.55,117.5,116.49,117.5,36352.0
2018-11-28 12:40:00,117.51,118.07,117.3,117.61,19737.0,117.51,118.07,117.3,117.61,19737.0
2018-11-28 12:50:00,117.61,118.47,117.24,117.48,30415.0,117.61,118.47,117.24,117.48,30415.0
2018-11-28 13:00:00,117.33,117.54,115.85,116.72,36308.0,117.33,117.54,115.85,116.72,36308.0
2018-11-28 13:10:00,116.87,117.1,116.35,116.45,9632.0,116.87,117.1,116.35,116.45,9632.0
2018-11-28 13:20:00,116.27,116.74,116.16,116.5,5815.0,116.27,116.74,116.16,116.5,5815.0
2018-11-28 13:30:00,116.49,117.0,116.42,116.5,12364.0,116.49,117.0,116.42,116.5,12364.0
2018-11-28 13:40:00,116.45,116.66,116.07,116.39,12344.0,116.45,116.66,116.07,116.39,12344.0
2018-11-28 13:50:00,116.38,116.75,116.21,116.31,8759.0,116.38,116.75,116.21,116.31,8759.0
2018-11-28 14:00:00,116.46,116.6,115.17,115.97,15148.0,116.46,116.6,115.17,115.97,15148.0
2018-11-28 14:10:00,115.81,115.82,115.07,115.48,4599.0,115.81,115.82,115.07,115.48,4599.0
2018-11-28 14:20:00,115.46,116.1,115.37,115.86,10586.0,115.46,116.1,115.37,115.86,10586.0
2018-11-28 14:30:00,116.06,116.23,115.87,115.89,12944.0,116.06,116.23,115.87,115.89,12944.0
2018-11-28 14:40:00,115.98,116.22,115.81,115.84,6904.0,115.98,116.22,115.81,115.84,6904.0
2018-11-28 14:50:00,115.84,116.16,115.51,115.74,11519.0,115.84,116.16,115.51,115.74,11519.0
2018-11-28 15:00:00,115.74,115.74,115.36,115.47,6444.0,115.74,115.74,115.36,115.47,6444.0
2018-11-28 15:10:00,115.4,115.92,115.4,115.77,10997.0,115.4,115.92,115.4,115.77,10997.0
2018-11-28 15:20:00,115.79,116.01,115.46,116.01,15081.0,115.79,116.01,115.46,116.01,15081.0
2018-11-28 15:30:00,115.89,116.72,115.74,116.72,18229.0,115.89,116.72,115.74,116.72,18229.0
2018-11-28 15:40:00,116.75,116.99,116.4,116.95,14026.0,116.75,116.99,116.4,116.95,14026.0
2018-11-28 15:50:00,116.92,117.41,116.63,116.68,54128.0,116.92,117.41,116.63,116.68,54128.0
2018-11-29 09:30:00,115.42,116.57,115.0,115.84,13163.0,115.42,116.57,115.0,115.84,13163.0
2018-11-29 09:40:00,116.08,117.55,115.68,116.17,15100.0,116.08,117.55,115.68,116.17,15100.0
2018-11-29 09:50:00,116.17,118.08,116.12,117.91,14556.0,116.17,118.08,116.12,117.91,14556.0
2018-11-29 10:00:00,117.69,117.71,116.49,116.51,9300.0,117.69,117.71,116.49,116.51,9300.0
2018-11-29 10:10:00,116.36,116.73,116.16,116.36,12615.0,116.36,116.73,116.16,116.36,12615.0
2018-11-29 10:20:00,116.21,116.93,115.88,116.59,11531.0,116.21,116.93,115.88,116.59,11531.0
2018-11-29 10:30:00,116.64,117.07,116.36,116.56,12260.0,116.64,117.07,116.36,116.56,12260.0
2018-11-29 10:40:00,116.44,116.89,116.11,116.89,15919.0,116.44,116.89,116.11,116.89,15919.0
2018-11-29 10:50:00,116.73,116.99,116.64,116.75,6300.0,116.73,116.99,116.64,116.75,6300.0
2018-11-29 11:00:00,116.69,117.49,116.61,117.25,14278.0,116.69,117.49,116.61,117.25,14278.0
2018-11-29 11:10:00,117.24,117.34,116.79,117.21,12751.0,117.24,117.34,116.79,117.21,12751.0
2018-11-29 11:20:00,117.22,117.78,116.98,117.78,21033.0,117.22,117.78,116.98,117.78,21033.0
2018-11-29 11:30:00,117.78,118.11,117.54,117.55,8565.0,117.78,118.11,117.54,117.55,8565.0
2018-11-29 11:40:00,117.63,117.77,116.66,116.76,5690.0,117.63,117.77,116.66,116.76,5690.0
2018-11-29 11:50:00,116.67,117.04,116.29,116.56,9194.0,116.67,117.04,116.29,116.56,9194.0
2018-11-29 12:00:00,116.44,116.44,116.01,116.05,13228.0,116.44,116.44,116.01,116.05,13228.0
2018-11-29 12:10:00,116.12,116.3,116.01,116.14,15278.0,116.12,116.3,116.01,116.14,15278.0
2018-11-29 12:20:00,116.05,116.23,116.01,116.2,6742.0,116.05,116.23,116.01,116.2,6742.0
2018-11-29 12:30:00,116.2,116.26,115.3,115.41,17252.0,116.2,116.26,115.3,115.41,17252.0
2018-11-29 12:40:00,115.2,115.28,114.92,115.06,11993.0,115.2,115.28,114.92,115.06,11993.0
2018-11-29 12:50:00,115.0,115.87,115.0,115.74,13038.0,115.0,115.87,115.0,115.74,13038.0
2018-11-29 13:00:00,115.66,115.97,115.31,115.31,8254.0,115.66,115.97,115.31,115.31,8254.0
2018-11-29 13:10:00,115.27,115.81,115.11,115.73,7394.0,115.27,115.81,115.11,115.73,7394.0
2018-11-29 13:20:00,115.98,116.19,115.34,115.34,11363.0,115.98,116.19,115.34,115.34,11363.0
2018-11-29 13:30:00,115.35,115.6,115.24,115.58,7600.0,115.35,115.6,115.24,115.58,7600.0
2018-11-29 13:40:00,115.62,116.07,115.6,116.07,6880.0,115.62,116.07,115.6,116.07,6880.0
2018-11-29 13:50:00,115.92,116.13,115.53,115.55,14015.0,115.92,116.13,115.53,115.55,14015.0
2018-11-29 14:00:00,115.5,115.73,115.24,115.24,6090.0,115.5,115.73,115.24,115.24,6090.0
2018-11-29 14:10:00,115.23,115.85,115.23,115.65,10113.0,115.23,115.85,115.23,115.65,10113.0
2018-11-29 14:20:00,115.6,115.65,115.43,115.43,6998.0,115.6,115.65,115.43,115.43,6998.0
2018-11-29 14:30:00,115.35,115.59,115.35,115.47,4230.0,115.35,115.59,115.35,115.47,4230.0
2018-11-29 14:40:00,115.4,115.62,114.43,114.58,25421.0,115.4,115.62,114.43,114.58,25421.0
2018-11-29 14:50:00,114.48,115.16,114.41,115.16,8997.0,114.48,115.16,114.41,115.16,8997.0
2018-11-29 15:00:00,115.16,115.67,115.16,115.67,11432.0,115.16,115.67,115.16,115.67,11432.0
2018-11-29 15:10:00,115.53,115.77,115.17,115.24,21466.0,115.53,115.77,115.17,115.24,21466.0
2018-11-29 15:20:00,115.3,115.42,114.95,115.02,14365.0,115.3,115.42,114.95,115.02,14365.0
2018-11-29 15:30:00,115.01,115.01,114.52,114.68,11139.0,115.01,115.01,114.52,114.68,11139.0
2018-11-29 15:40:00,114.6,114.78,114.53,114.61,23942.0,114.6,114.78,114.53,114.61,23942.0
2018-11-29 15:50:00,114.65,114.78,114.53,114.64,53523.0,114.65,114.78,114.53,114.64,53523.0
2018-11-30 09:30:00,114.12,114.89,112.86,113.5,8811.0,114.12,114.89,112.86,113.5,8811.0
2018-11-30 09:40:00,113.75,114.0,112.61,113.99,75739.0,113.75,114.0,112.61,113.99,75739.0
2018-11-30 09:50:00,113.97,114.75,113.74,114.55,48337.0,113.97,114.75,113.74,114.55,48337.0
2018-11-30 10:00:00,114.78,115.0,113.75,114.38,23563.0,114.78,115.0,113.75,114.38,23563.0
2018-11-30 10:10:00,114.49,115.05,114.09,114.55,18832.0,114.49,115.05,114.09,114.55,18832.0
2018-11-30 10:20:00,114.45,114.68,113.93,113.96,11486.0,114.45,114.68,113.93,113.96,11486.0
2018-11-30 10:30:00,114.1,115.01,114.1,114.87,12700.0,114.1,115.01,114.1,114.87,12700.0
2018-11-30 10:40:00,114.94,115.24,114.31,114.47,11968.0,114.94,115.24,114.31,114.47,11968.0
2018-11-30 10:50:00,114.34,114.6,114.11,114.48,10989.0,114.34,114.6,114.11,114.48,10989.0
2018-11-30 11:00:00,114.49,114.52,114.0,114.36,15929.0,114.49,114.52,114.0,114.36,15929.0
2018-11-30 11:10:00,114.45,114.45,113.85,114.01,7000.0,114.45,114.45,113.85,114.01,7000.0
2018-11-30 11:20:00,114.12,114.24,113.67,113.89,27250.0,114.12,114.24,113.67,113.89,27250.0
2018-11-30 11:30:00,113.8,114.37,113.69,114.19,4200.0,113.8,114.37,113.69,114.19,4200.0
2018-11-30 11:40:00,114.37,114.77,114.17,114.73,8702.0,114.37,114.77,114.17,114.73,8702.0
2018-11-30 11:50:00,114.57,114.57,113.76,113.85,3970.0,114.57,114.57,113.76,113.85,3970.0
2018-11-30 12:00:00,113.99,113.99,113.01,113.27,7368.0,113.99,113.99,113.01,113.27,7368.0
2018-11-30 12:10:00,113.31,113.72,113.14,113.72,4315.0,113.31,113.72,113.14,113.72,4315.0
2018-11-30 12:20:00,113.78,113.85,113.22,113.47,6525.0,113.78,113.85,113.22,113.47,6525.0
2018-11-30 12:30:00,113.4,113.67,113.34,113.44,9200.0,113.4,113.67,113.34,113.44,9200.0
2018-11-30 12:40:00,113.39,113.39,113.01,113.18,9400.0,113.39,113.39,113.01,113.18,9400.0
2018-11-30 12:50:00,113.23,113.41,113.12,113.27,6520.0,113.23,113.41,113.12,113.27,6520.0
2018-11-30 13:00:00,113.2,113.46,113.13,113.2,16949.0,113.2,113.46,113.13,113.2,16949.0
2018-11-30 13:10:00,113.2,113.2,112.67,112.95,12522.0,113.2,113.2,112.67,112.95,12522.0
2018-11-30 13:20:00,113.02,113.41,112.75,112.76,13277.0,113.02,113.41,112.75,112.76,13277.0
2018-11-30 13:30:00,112.77,113.69,112.72,113.69,7797.0,112.77,113.69,112.72,113.69,7797.0
2018-11-30 13:40:00,113.69,115.19,113.66,114.85,22123.0,113.69,115.19,113.66,114.85,22123.0
2018-11-30 13:50:00,114.79,116.46,114.79,116.46,32564.0,114.79,116.46,114.79,116.46,32564.0
2018-11-30 14:00:00,116.39,116.4,115.51,116.3,14115.0,116.39,116.4,115.51,116.3,14115.0
2018-11-30 14:10:00,116.14,116.4,115.51,115.52,18436.0,116.14,116.4,115.51,115.52,18436.0
2018-11-30 14:20:00,115.67,116.17,115.37,116.17,9985.0,115.67,116.17,115.37,116.17,9985.0
2018-11-30 14:30:00,116.09,116.13,115.03,115.15,20404.0,116.09,116.13,115.03,115.15,20404.0
2018-11-30 14:40:00,115.05,115.52,114.98,115.31,13638.0,115.05,115.52,114.98,115.31,13638.0
2018-11-30 14:50:00,115.27,115.66,115.13,115.45,12150.0,115.27,115.66,115.13,115.45,12150.0
2018-11-30 15:00:00,115.69,116.04,115.28,115.9,10714.0,115.69,116.04,115.28,115.9,10714.0
2018-11-30 15:10:00,115.87,116.25,115.71,116.09,15967.0,115.87,116.25,115.71,116.09,15967.0
2018-11-30 15:20:00,115.9,116.15,115.89,116.05,9119.0,115.9,116.15,115.89,116.05,9119.0
2018-11-30 15:30:00,116.1,116.84,116.1,116.82,14656.0,116.1,116.84,116.1,116.82,14656.0
2018-11-30 15:40:00,116.87,116.96,116.26,116.35,43988.0,116.87,116.96,116.26,116.35,43988.0
2018-11-30 15:50:00,116.37,116.61,115.86,116.15,112823.0,116.37,116.61,115.86,116.15,112823.0
2018-12-03 09:30:00,124.5,124.5,120.22,121.32,74171.0,124.5,124.5,120.22,121.32,74171.0
2018-12-03 09:40:00,121.5,121.74,117.87,118.03,101584.0,121.5,121.74,117.87,118.03,101584.0
2018-12-03 09:50:00,117.84,117.85,116.1,117.7,73030.0,117.84,117.85,116.1,117.7,73030.0
2018-12-03 10:00:00,117.7,118.62,117.54,118.32,114737.0,117.7,118.62,117.54,118.32,114737.0
2018-12-03 10:10:00,118.18,118.68,117.67,118.62,31173.0,118.18,118.68,117.67,118.62,31173.0
2018-12-03 10:20:00,118.34,119.53,118.34,119.09,23423.0,118.34,119.53,118.34,119.09,23423.0
2018-12-03 10:30:00,119.11,119.42,118.61,118.62,22417.0,119.11,119.42,118.61,118.62,22417.0
2018-12-03 10:40:00,118.61,119.08,118.01,118.92,17233.0,118.61,119.08,118.01,118.92,17233.0
2018-12-03 10:50:00,118.87,119.17,118.22,118.48,16353.0,118.87,119.17,118.22,118.48,16353.0
2018-12-03 11:00:00,118.57,118.96,118.42,118.87,22289.0,118.57,118.96,118.42,118.87,22289.0
2018-12-03 11:10:00,118.88,118.89,118.01,118.21,20131.0,118.88,118.89,118.01,118.21,20131.0
2018-12-03 11:20:00,118.16,118.75,117.93,118.71,23041.0,118.16,118.75,117.93,118.71,23041.0
2018-12-03 11:30:00,118.82,118.85,117.84,117.86,24743.0,118.82,118.85,117.84,117.86,24743.0
2018-12-03 11:40:00,118.02,118.02,116.99,117.84,38463.0,118.02,118.02,116.99,117.84,38463.0
2018-12-03 11:50:00,117.83,118.15,117.22,117.28,18378.0,117.83,118.15,117.22,117.28,18378.0
2018-12-03 12:00:00,117.3,118.25,117.05,118.02,8478.0,117.3,118.25,117.05,118.02,8478.0
2018-12-03 12:10:00,118.02,118.98,117.85,118.88,27128.0,118.02,118.98,117.85,118.88,27128.0
2018-12-03 12:20:00,118.83,119.41,118.67,119.41,16836.0,118.83,119.41,118.67,119.41,16836.0
2018-12-03 12:30:00,119.45,119.69,119.11,119.33,27083.0,119.45,119.69,119.11,119.33,27083.0
2018-12-03 12:40:00,119.31,119.95,119.11,119.84,14967.0,119.31,119.95,119.11,119.84,14967.0
2018-12-03 12:50:00,119.8,120.88,119.77,120.64,22177.0,119.8,120.88,119.77,120.64,22177.0
2018-12-03 13:00:00,120.62,120.91,120.0,120.14,22023.0,120.62,120.91,120.0,120.14,22023.0
2018-12-03 13:10:00,120.06,120.8,120.01,120.37,18121.0,120.06,120.8,120.01,120.37,18121.0
2018-12-03 13:20:00,120.27,120.45,119.6,119.6,8997.0,120.27,120.45,119.6,119.6,8997.0
2018-12-03 13:30:00,119.6,120.5,119.41,120.34,14626.0,119.6,120.5,119.41,120.34,14626.0
2018-12-03 13:40:00,120.4,121.12,120.04,120.25,13441.0,120.4,121.12,120.04,120.25,13441.0
2018-12-03 13:50:00,120.35,120.9,120.19,120.38,10844.0,120.35,120.9,120.19,120.38,10844.0
2018-12-03 14:00:00,120.46,120.57,119.89,120.27,17257.0,120.46,120.57,119.89,120.27,17257.0
2018-12-03 14:10:00,120.33,121.4,120.18,121.4,12940.0,120.33,121.4,120.18,121.4,12940.0
2018-12-03 14:20:00,121.21,121.43,120.49,120.79,20880.0,121.21,121.43,120.49,120.79,20880.0
2018-12-03 14:30:00,121.0,121.01,120.41,120.72,15105.0,121.0,121.01,120.41,120.72,15105.0
2018-12-03 14:40:00,120.67,120.67,120.26,120.48,11600.0,120.67,120.67,120.26,120.48,11600.0
2018-12-03 14:50:00,120.59,121.88,120.59,121.42,29468.0,120.59,121.88,120.59,121.42,29468.0
2018-12-03 15:00:00,121.37,121.42,120.63,121.12,25820.0,121.37,121.42,120.63,121.12,25820.0
2018-12-03 15:10:00,121.06,122.08,121.06,121.45,30082.0,121.06,122.08,121.06,121.45,30082.0
2018-12-03 15:20:00,121.35,121.99,121.35,121.92,25945.0,121.35,121.99,121.35,121.92,25945.0
2018-12-03 15:30:00,121.88,122.94,121.78,122.48,63726.0,121.88,122.94,121.78,122.48,63726.0
2018-12-03 15:40:00,122.41,123.41,122.38,123.32,105386.0,122.41,123.41,122.38,123.32,105386.0
2018-12-03 15:50:00,123.35,123.73,122.86,123.72,286470.0,123.35,123.73,122.86,123.72,286470.0
2018-12-04 09:30:00,145.45,148.54,142.28,144.22,757412.0,145.45,148.54,142.28,144.22,757412.0
2018-12-04 09:40:00,144.02,144.32,140.75,142.14,450532.0,144.02,144.32,140.75,142.14,450532.0
2018-12-04 09:50:00,142.14,144.25,139.77,144.24,282008.0,142.14,144.25,139.77,144.24,282008.0
2018-12-04 10:00:00,144.09,145.87,143.33,145.45,308160.0,144.09,145.87,143.33,145.45,308160.0
2018-12-04 10:10:00,145.73,146.0,142.75,143.47,153957.0,145.73,146.0,142.75,143.47,153957.0
2018-12-04 10:20:00,143.23,143.74,140.82,142.98,146124.0,143.23,143.74,140.82,142.98,146124.0
2018-12-04 10:30:00,142.85,143.89,141.54,143.37,81455.0,142.85,143.89,141.54,143.37,81455.0
2018-12-04 10:40:00,143.93,143.93,141.81,143.65,62423.0,143.93,143.93,141.81,143.65,62423.0
2018-12-04 10:50:00,143.64,145.78,143.59,144.88,102763.0,143.64,145.78,143.59,144.88,102763.0
2018-12-04 11:00:00,144.87,145.24,142.66,143.28,101064.0,144.87,145.24,142.66,143.28,101064.0
2018-12-04 11:10:00,143.23,144.4,142.0,142.11,48023.0,143.23,144.4,142.0,142.11,48023.0
2018-12-04 11:20:00,142.51,143.28,141.97,142.42,33246.0,142.51,143.28,141.97,142.42,33246.0
2018-12-04 11:30:00,142.42,142.42,142.42,142.42,0.0,142.42,142.42,142.42,142.42,0.0
2018-12-04 11:40:00,140.1,141.59,137.02,137.44,217488.0,140.1,141.59,137.02,137.44,217488.0
2018-12-04 11:50:00,137.78,141.18,137.12,139.42,313731.0,137.78,141.18,137.12,139.42,313731.0
2018-12-04 12:00:00,139.42,139.85,138.28,139.74,162667.0,139.42,139.85,138.28,139.74,162667.0
2018-12-04 12:10:00,139.67,140.16,139.11,139.2,76865.0,139.67,140.16,139.11,139.2,76865.0
2018-12-04 12:20:00,139.16,139.16,135.58,136.06,151898.0,139.16,139.16,135.58,136.06,151898.0
2018-12-04 12:30:00,136.0,136.17,133.74,134.55,213643.0,136.0,136.17,133.74,134.55,213643.0
2018-12-04 12:40:00,134.89,135.8,133.36,135.3,154204.0,134.89,135.8,133.36,135.3,154204.0
2018-12-04 12:50:00,135.69,135.7,133.87,134.68,76494.0,135.69,135.7,133.87,134.68,76494.0
2018-12-04 13:00:00,134.78,135.17,134.33,134.52,34007.0,134.78,135.17,134.33,134.52,34007.0
2018-12-04 13:10:00,134.43,134.79,132.33,133.0,94972.0,134.43,134.79,132.33,133.0,94972.0
2018-12-04 13:20:00,133.14,134.82,132.61,133.7,75451.0,133.14,134.82,132.61,133.7,75451.0
2018-12-04 13:30:00,133.59,134.49,133.27,133.47,27647.0,133.59,134.49,133.27,133.47,27647.0
2018-12-04 13:40:00,133.47,135.35,133.31,135.15,66477.0,133.47,135.35,133.31,135.15,66477.0
2018-12-04 13:50:00,135.15,136.25,134.95,135.73,60215.0,135.15,136.25,134.95,135.73,60215.0
2018-12-04 14:00:00,135.8,136.07,134.45,136.07,79092.0,135.8,136.07,134.45,136.07,79092.0
2018-12-04 14:10:00,136.06,137.36,134.85,135.4,156778.0,136.06,137.36,134.85,135.4,156778.0
2018-12-04 14:20:00,135.23,135.35,134.11,135.15,49939.0,135.23,135.35,134.11,135.15,49939.0
2018-12-04 14:30:00,135.07,136.8,135.0,136.12,56991.0,135.07,136.8,135.0,136.12,56991.0
2018-12-04 14:40:00,136.05,138.36,136.0,137.66,81205.0,136.05,138.36,136.0,137.66,81205.0
2018-12-04 14:50:00,137.65,137.65,135.21,135.25,43012.0,137.65,137.65,135.21,135.25,43012.0
2018-12-04 15:00:00,135.16,135.88,134.52,134.68,39511.0,135.16,135.88,134.52,134.68,39511.0
2018-12-04 15:10:00,134.53,135.49,134.45,134.9,46696.0,134.53,135.49,134.45,134.9,46696.0
2018-12-04 15:20:00,134.97,136.79,134.67,136.36,69380.0,134.97,136.79,134.67,136.36,69380.0
2018-12-04 15:30:00,136.62,136.79,134.96,135.06,59775.0,136.62,136.79,134.96,135.06,59775.0
2018-12-04 15:40:00,135.19,135.79,135.1,135.62,77089.0,135.19,135.79,135.1,135.62,77089.0
2018-12-04 15:50:00,135.68,137.12,135.66,137.01,217152.0,135.68,137.12,135.66,137.01,217152.0
2018-12-06 09:30:00,135.07,137.88,132.33,137.23,114054.0,135.07,137.88,132.33,137.23,114054.0
2018-12-06 09:40:00,136.96,137.88,135.54,136.47,112799.0,136.96,137.88,135.54,136.47,112799.0
2018-12-06 09:50:00,136.13,137.5,134.87,136.99,65292.0,136.13,137.5,134.87,136.99,65292.0
2018-12-06 10:00:00,136.59,139.75,136.59,138.75,132679.0,136.59,139.75,136.59,138.75,132679.0
2018-12-06 10:10:00,138.79,140.73,138.66,139.14,86925.0,138.79,140.73,138.66,139.14,86925.0
2018-12-06 10:20:00,139.11,140.27,138.83,139.98,70957.0,139.11,140.27,138.83,139.98,70957.0
2018-12-06 10:30:00,139.99,140.04,137.55,138.69,44864.0,139.99,140.04,137.55,138.69,44864.0
2018-12-06 10:40:00,138.5,139.15,137.94,138.32,25668.0,138.5,139.15,137.94,138.32,25668.0
2018-12-06 10:50:00,138.29,139.09,138.04,138.62,34945.0,138.29,139.09,138.04,138.62,34945.0
2018-12-06 11:00:00,138.58,139.03,138.24,138.71,23483.0,138.58,139.03,138.24,138.71,23483.0
2018-12-06 11:10:00,138.8,139.53,138.42,139.4,27045.0,138.8,139.53,138.42,139.4,27045.0
2018-12-06 11:20:00,139.67,139.98,137.13,137.16,41547.0,139.67,139.98,137.13,137.16,41547.0
2018-12-06 11:30:00,137.23,138.16,137.15,137.77,30008.0,137.23,138.16,137.15,137.77,30008.0
2018-12-06 11:40:00,137.83,139.92,137.75,139.0,40194.0,137.83,139.92,137.75,139.0,40194.0
2018-12-06 11:50:00,139.27,139.7,138.41,139.7,22190.0,139.27,139.7,138.41,139.7,22190.0
2018-12-06 12:00:00,139.74,140.45,139.6,139.83,30403.0,139.74,140.45,139.6,139.83,30403.0
2018-12-06 12:10:00,140.05,140.37,139.06,139.32,27139.0,140.05,140.37,139.06,139.32,27139.0
2018-12-06 12:20:00,139.29,140.44,138.77,140.23,24605.0,139.29,140.44,138.77,140.23,24605.0
2018-12-06 12:30:00,140.06,141.0,140.04,140.25,24371.0,140.06,141.0,140.04,140.25,24371.0
2018-12-06 12:40:00,140.16,141.8,140.16,141.3,24445.0,140.16,141.8,140.16,141.3,24445.0
2018-12-06 12:50:00,141.57,141.9,141.01,141.11,28299.0,141.57,141.9,141.01,141.11,28299.0
2018-12-06 13:00:00,141.17,141.18,140.03,140.16,17762.0,141.17,141.18,140.03,140.16,17762.0
2018-12-06 13:10:00,140.25,140.8,140.14,140.36,17804.0,140.25,140.8,140.14,140.36,17804.0
2018-12-06 13:20:00,140.22,140.27,139.95,140.08,13560.0,140.22,140.27,139.95,140.08,13560.0
2018-12-06 13:30:00,140.08,140.38,139.82,140.01,22367.0,140.08,140.38,139.82,140.01,22367.0
2018-12-06 13:40:00,140.0,141.5,140.0,141.25,17151.0,140.0,141.5,140.0,141.25,17151.0
2018-12-06 13:50:00,141.56,141.69,140.74,141.29,22157.0,141.56,141.69,140.74,141.29,22157.0
2018-12-06 14:00:00,141.0,141.94,141.0,141.94,26877.0,141.0,141.94,141.0,141.94,26877.0
2018-12-06 14:10:00,141.96,141.96,141.31,141.63,23360.0,141.96,141.96,141.31,141.63,23360.0
2018-12-06 14:20:00,141.77,141.86,140.89,141.44,30605.0,141.77,141.86,140.89,141.44,30605.0
2018-12-06 14:30:00,141.5,141.5,140.76,141.04,26610.0,141.5,141.5,140.76,141.04,26610.0
2018-12-06 14:40:00,141.23,141.57,140.67,141.08,19849.0,141.23,141.57,140.67,141.08,19849.0
2018-12-06 14:50:00,141.13,142.06,141.03,142.0,35245.0,141.13,142.06,141.03,142.0,35245.0
2018-12-06 15:00:00,141.91,142.84,141.79,142.33,42865.0,141.91,142.84,141.79,142.33,42865.0
2018-12-06 15:10:00,142.37,142.9,142.22,142.62,28867.0,142.37,142.9,142.22,142.62,28867.0
2018-12-06 15:20:00,142.68,142.88,142.16,142.21,35079.0,142.68,142.88,142.16,142.21,35079.0
2018-12-06 15:30:00,142.1,143.25,141.9,142.89,109920.0,142.1,143.25,141.9,142.89,109920.0
2018-12-06 15:40:00,142.65,142.85,141.81,142.32,61704.0,142.65,142.85,141.81,142.32,61704.0
2018-12-06 15:50:00,142.34,142.75,141.89,142.39,111038.0,142.34,142.75,141.89,142.39,111038.0
2018-12-07 09:30:00,142.49,142.98,139.46,141.63,87987.0,142.49,142.98,139.46,141.63,87987.0
2018-12-07 09:40:00,141.75,142.23,139.82,140.04,59369.0,141.75,142.23,139.82,140.04,59369.0
2018-12-07 09:50:00,139.64,140.82,139.57,140.35,29124.0,139.64,140.82,139.57,140.35,29124.0
2018-12-07 10:00:00,140.34,141.48,140.01,141.43,18089.0,140.34,141.48,140.01,141.43,18089.0
2018-12-07 10:10:00,141.45,141.56,140.03,140.41,17726.0,141.45,141.56,140.03,140.41,17726.0
2018-12-07 10:20:00,140.25,141.12,140.07,140.9,27456.0,140.25,141.12,140.07,140.9,27456.0
2018-12-07 10:30:00,140.93,141.65,140.58,141.41,24576.0,140.93,141.65,140.58,141.41,24576.0
2018-12-07 10:40:00,141.29,143.0,141.26,141.26,35752.0,141.29,143.0,141.26,141.26,35752.0
2018-12-07 10:50:00,141.46,142.31,141.44,142.11,12252.0,141.46,142.31,141.44,142.11,12252.0
2018-12-07 11:00:00,141.97,142.16,140.18,140.33,21720.0,141.97,142.16,140.18,140.33,21720.0
2018-12-07 11:10:00,140.21,140.24,138.51,138.51,39689.0,140.21,140.24,138.51,138.51,39689.0
2018-12-07 11:20:00,138.38,139.12,138.05,139.12,41329.0,138.38,139.12,138.05,139.12,41329.0
2018-12-07 11:30:00,138.87,138.89,138.24,138.24,22045.0,138.87,138.89,138.24,138.24,22045.0
2018-12-07 11:40:00,138.2,138.95,137.41,138.95,35066.0,138.2,138.95,137.41,138.95,35066.0
2018-12-07 11:50:00,138.83,138.96,138.14,138.91,8073.0,138.83,138.96,138.14,138.91,8073.0
2018-12-07 12:00:00,138.82,139.16,138.37,138.55,12667.0,138.82,139.16,138.37,138.55,12667.0
2018-12-07 12:10:00,138.43,138.68,137.48,137.53,19375.0,138.43,138.68,137.48,137.53,19375.0
2018-12-07 12:20:00,137.51,138.7,137.51,138.43,9956.0,137.51,138.7,137.51,138.43,9956.0
2018-12-07 12:30:00,138.55,139.15,138.48,139.15,22479.0,138.55,139.15,138.48,139.15,22479.0
2018-12-07 12:40:00,139.22,139.75,138.75,138.81,21642.0,139.22,139.75,138.75,138.81,21642.0
2018-12-07 12:50:00,138.7,140.6,138.7,140.49,21638.0,138.7,140.6,138.7,140.49,21638.0
2018-12-07 13:00:00,140.3,140.66,139.5,139.51,15370.0,140.3,140.66,139.5,139.51,15370.0
2018-12-07 13:10:00,139.55,139.55,138.26,138.36,21700.0,139.55,139.55,138.26,138.36,21700.0
2018-12-07 13:20:00,138.58,139.16,138.22,139.15,14400.0,138.58,139.16,138.22,139.15,14400.0
2018-12-07 13:30:00,139.23,139.24,138.23,138.56,7490.0,139.23,139.24,138.23,138.56,7490.0
2018-12-07 13:40:00,138.45,139.38,138.41,139.02,15374.0,138.45,139.38,138.41,139.02,15374.0
2018-12-07 13:50:00,139.14,139.15,138.29,138.61,13091.0,139.14,139.15,138.29,138.61,13091.0
2018-12-07 14:00:00,138.52,138.6,137.41,137.72,26912.0,138.52,138.6,137.41,137.72,26912.0
2018-12-07 14:10:00,137.88,137.91,136.44,136.77,28156.0,137.88,137.91,136.44,136.77,28156.0
2018-12-07 14:20:00,136.65,136.89,134.76,135.75,61082.0,136.65,136.89,134.76,135.75,61082.0
2018-12-07 14:30:00,135.85,136.21,135.27,135.94,16805.0,135.85,136.21,135.27,135.94,16805.0
2018-12-07 14:40:00,135.94,136.36,135.74,136.21,22318.0,135.94,136.36,135.74,136.21,22318.0
2018-12-07 14:50:00,135.99,136.27,134.74,135.45,21400.0,135.99,136.27,134.74,135.45,21400.0
2018-12-07 15:00:00,135.45,136.3,135.28,136.2,17950.0,135.45,136.3,135.28,136.2,17950.0
2018-12-07 15:10:00,136.3,136.6,135.86,136.13,32297.0,136.3,136.6,135.86,136.13,32297.0
2018-12-07 15:20:00,136.2,136.35,135.91,136.19,22912.0,136.2,136.35,135.91,136.19,22912.0
2018-12-07 15:30:00,136.06,137.4,135.35,136.4,31437.0,136.06,137.4,135.35,136.4,31437.0
2018-12-07 15:40:00,136.38,136.91,136.38,136.65,29170.0,136.38,136.91,136.38,136.65,29170.0
2018-12-07 15:50:00,136.69,137.23,136.65,137.09,102527.0,136.69,137.23,136.65,137.09,102527.0
2018-12-10 09:30:00,137.77,140.2,137.01,138.67,38368.0,137.77,140.2,137.01,138.67,38368.0
2018-12-10 09:40:00,138.54,139.4,136.34,136.61,61059.0,138.54,139.4,136.34,136.61,61059.0
2018-12-10 09:50:00,136.35,137.5,135.42,136.96,89052.0,136.35,137.5,135.42,136.96,89052.0
2018-12-10 10:00:00,137.14,138.17,136.11,136.91,58496.0,137.14,138.17,136.11,136.91,58496.0
2018-12-10 10:10:00,137.09,137.49,136.15,136.66,28329.0,137.09,137.49,136.15,136.66,28329.0
2018-12-10 10:20:00,136.53,137.0,135.41,135.66,16186.0,136.53,137.0,135.41,135.66,16186.0
2018-12-10 10:30:00,135.4,135.83,135.01,135.25,17485.0,135.4,135.83,135.01,135.25,17485.0
2018-12-10 10:40:00,135.67,135.8,135.11,135.51,12271.0,135.67,135.8,135.11,135.51,12271.0
2018-12-10 10:50:00,135.51,135.97,134.9,135.41,23032.0,135.51,135.97,134.9,135.41,23032.0
2018-12-10 11:00:00,135.44,135.8,134.8,135.72,39797.0,135.44,135.8,134.8,135.72,39797.0
2018-12-10 11:10:00,135.65,136.25,135.0,135.2,36397.0,135.65,136.25,135.0,135.2,36397.0
2018-12-10 11:20:00,135.1,135.63,134.72,135.63,11400.0,135.1,135.63,134.72,135.63,11400.0
2018-12-10 11:30:00,135.7,137.25,135.7,137.22,37780.0,135.7,137.25,135.7,137.22,37780.0
2018-12-10 11:40:00,137.12,138.29,137.05,137.89,8669.0,137.12,138.29,137.05,137.89,8669.0
2018-12-10 11:50:00,137.89,138.47,137.3,137.64,14213.0,137.89,138.47,137.3,137.64,14213.0
2018-12-10 12:00:00,137.46,138.66,136.99,138.56,7477.0,137.46,138.66,136.99,138.56,7477.0
2018-12-10 12:10:00,138.4,138.79,138.14,138.2,8805.0,138.4,138.79,138.14,138.2,8805.0
2018-12-10 12:20:00,138.31,138.37,137.54,138.25,13150.0,138.31,138.37,137.54,138.25,13150.0
2018-12-10 12:30:00,138.36,139.04,138.24,138.7,11795.0,138.36,139.04,138.24,138.7,11795.0
2018-12-10 12:40:00,138.75,139.62,138.5,139.06,29572.0,138.75,139.62,138.5,139.06,29572.0
2018-12-10 12:50:00,139.24,139.8,138.79,138.93,10692.0,139.24,139.8,138.79,138.93,10692.0
2018-12-10 13:00:00,139.18,139.18,137.93,138.02,14927.0,139.18,139.18,137.93,138.02,14927.0
2018-12-10 13:10:00,138.05,139.09,137.73,138.92,13428.0,138.05,139.09,137.73,138.92,13428.0
2018-12-10 13:20:00,139.3,139.3,138.42,138.92,7093.0,139.3,139.3,138.42,138.92,7093.0
2018-12-10 13:30:00,138.78,139.68,138.77,139.22,20528.0,138.78,139.68,138.77,139.22,20528.0
2018-12-10 13:40:00,139.35,139.58,138.63,139.34,7277.0,139.35,139.58,138.63,139.34,7277.0
2018-12-10 13:50:00,139.35,139.96,139.33,139.59,4906.0,139.35,139.96,139.33,139.59,4906.0
2018-12-10 14:00:00,139.72,139.85,139.0,139.62,9332.0,139.72,139.85,139.0,139.62,9332.0
2018-12-10 14:10:00,139.51,139.66,138.99,139.32,8692.0,139.51,139.66,138.99,139.32,8692.0
2018-12-10 14:20:00,139.31,139.39,138.55,139.18,8898.0,139.31,139.39,138.55,139.18,8898.0
2018-12-10 14:30:00,139.05,139.48,139.0,139.03,7635.0,139.05,139.48,139.0,139.03,7635.0
2018-12-10 14:40:00,138.92,139.23,138.15,138.3,16931.0,138.92,139.23,138.15,138.3,16931.0
2018-12-10 14:50:00,138.18,138.5,137.26,137.51,7355.0,138.18,138.5,137.26,137.51,7355.0
2018-12-10 15:00:00,137.33,137.67,137.17,137.55,15051.0,137.33,137.67,137.17,137.55,15051.0
2018-12-10 15:10:00,137.56,137.71,136.53,136.54,7390.0,137.56,137.71,136.53,136.54,7390.0
2018-12-10 15:20:00,136.61,136.84,136.35,136.84,26224.0,136.61,136.84,136.35,136.84,26224.0
2018-12-10 15:30:00,136.98,137.83,136.85,137.58,29378.0,136.98,137.83,136.85,137.58,29378.0
2018-12-10 15:40:00,137.47,137.56,136.95,137.0,20217.0,137.47,137.56,136.95,137.0,20217.0
2018-12-10 15:50:00,136.99,137.91,136.9,137.54,46025.0,136.99,137.91,136.9,137.54,46025.0
2018-12-11 09:30:00,139.82,140.85,138.82,139.77,28601.0,139.82,140.85,138.82,139.77,28601.0
2018-12-11 09:40:00,139.83,140.1,138.66,138.87,10982.0,139.83,140.1,138.66,138.87,10982.0
2018-12-11 09:50:00,139.09,139.76,138.68,139.58,12116.0,139.09,139.76,138.68,139.58,12116.0
2018-12-11 10:00:00,139.66,139.66,138.79,139.44,26529.0,139.66,139.66,138.79,139.44,26529.0
2018-12-11 10:10:00,139.12,139.37,138.3,138.7,30506.0,139.12,139.37,138.3,138.7,30506.0
2018-12-11 10:20:00,138.7,139.24,138.46,139.24,20765.0,138.7,139.24,138.46,139.24,20765.0
2018-12-11 10:30:00,139.29,139.29,138.68,138.86,28982.0,139.29,139.29,138.68,138.86,28982.0
2018-12-11 10:40:00,138.71,138.85,137.25,137.25,13942.0,138.71,138.85,137.25,137.25,13942.0
2018-12-11 10:50:00,137.28,137.56,136.6,137.18,25222.0,137.28,137.56,136.6,137.18,25222.0
2018-12-11 11:00:00,137.26,138.09,137.23,138.09,10110.0,137.26,138.09,137.23,138.09,10110.0
2018-12-11 11:10:00,138.15,138.16,136.61,136.62,11774.0,138.15,138.16,136.61,136.62,11774.0
2018-12-11 11:20:00,137.0,137.09,136.61,136.84,11179.0,137.0,137.09,136.61,136.84,11179.0
2018-12-11 11:30:00,136.84,137.02,136.61,137.02,10302.0,136.84,137.02,136.61,137.02,10302.0
2018-12-11 11:40:00,136.89,137.43,136.61,137.39,9116.0,136.89,137.43,136.61,137.39,9116.0
2018-12-11 11:50:00,137.27,138.74,137.27,138.5,24040.0,137.27,138.74,137.27,138.5,24040.0
2018-12-11 12:00:00,138.28,138.38,137.39,137.58,19776.0,138.28,138.38,137.39,137.58,19776.0
2018-12-11 12:10:00,137.76,137.77,136.68,136.75,11902.0,137.76,137.77,136.68,136.75,11902.0
2018-12-11 12:20:00,136.59,137.3,136.53,137.3,4511.0,136.59,137.3,136.53,137.3,4511.0
2018-12-11 12:30:00,137.2,137.56,136.75,137.01,12742.0,137.2,137.56,136.75,137.01,12742.0
2018-12-11 12:40:00,137.19,137.51,137.16,137.4,13897.0,137.19,137.51,137.16,137.4,13897.0
2018-12-11 12:50:00,137.47,137.94,137.35,137.51,22150.0,137.47,137.94,137.35,137.51,22150.0
2018-12-11 13:00:00,137.53,137.56,136.86,137.03,9873.0,137.53,137.56,136.86,137.03,9873.0
2018-12-11 13:10:00,136.96,136.97,136.57,136.97,7860.0,136.96,136.97,136.57,136.97,7860.0
2018-12-11 13:20:00,137.12,137.34,136.7,136.8,7754.0,137.12,137.34,136.7,136.8,7754.0
2018-12-11 13:30:00,136.65,136.83,136.33,136.69,20675.0,136.65,136.83,136.33,136.69,20675.0
2018-12-11 13:40:00,136.68,136.68,135.45,135.75,9350.0,136.68,136.68,135.45,135.75,9350.0
2018-12-11 13:50:00,135.66,135.84,134.86,135.0,11841.0,135.66,135.84,134.86,135.0,11841.0
2018-12-11 14:00:00,134.92,135.28,134.92,135.08,8214.0,134.92,135.28,134.92,135.08,8214.0
2018-12-11 14:10:00,135.08,136.18,134.95,136.06,8061.0,135.08,136.18,134.95,136.06,8061.0
2018-12-11 14:20:00,135.9,136.23,135.8,136.11,9478.0,135.9,136.23,135.8,136.11,9478.0
2018-12-11 14:30:00,136.31,136.74,136.11,136.4,5830.0,136.31,136.74,136.11,136.4,5830.0
2018-12-11 14:40:00,136.39,136.51,135.87,136.14,7600.0,136.39,136.51,135.87,136.14,7600.0
2018-12-11 14:50:00,136.01,136.23,135.75,136.11,4800.0,136.01,136.23,135.75,136.11,4800.0
2018-12-11 15:00:00,136.05,136.8,135.72,136.8,13860.0,136.05,136.8,135.72,136.8,13860.0
2018-12-11 15:10:00,137.01,137.2,136.37,136.43,5840.0,137.01,137.2,136.37,136.43,5840.0
2018-12-11 15:20:00,136.43,136.6,136.03,136.03,15999.0,136.43,136.6,136.03,136.03,15999.0
2018-12-11 15:30:00,136.1,136.57,135.85,135.85,13317.0,136.1,136.57,135.85,135.85,13317.0
2018-12-11 15:40:00,136.04,136.07,135.75,135.93,18283.0,136.04,136.07,135.75,135.93,18283.0
2018-12-11 15:50:00,135.82,135.97,135.19,135.22,57101.0,135.82,135.97,135.19,135.22,57101.0
2018-12-12 09:30:00,136.3,136.97,133.61,134.75,77064.0,136.3,136.97,133.61,134.75,77064.0
2018-12-12 09:40:00,134.63,135.17,133.64,134.2,68379.0,134.63,135.17,133.64,134.2,68379.0
2018-12-12 09:50:00,134.24,135.52,133.98,135.16,108850.0,134.24,135.52,133.98,135.16,108850.0
2018-12-12 10:00:00,135.27,136.84,134.95,136.69,51848.0,135.27,136.84,134.95,136.69,51848.0
2018-12-12 10:10:00,136.68,137.53,136.29,136.48,23418.0,136.68,137.53,136.29,136.48,23418.0
2018-12-12 10:20:00,136.48,137.03,136.22,136.22,36866.0,136.48,137.03,136.22,136.22,36866.0
2018-12-12 10:30:00,136.03,136.19,135.68,135.91,7300.0,136.03,136.19,135.68,135.91,7300.0
2018-12-12 10:40:00,135.68,136.4,135.23,136.34,5400.0,135.68,136.4,135.23,136.34,5400.0
2018-12-12 10:50:00,136.4,136.96,136.22,136.81,31593.0,136.4,136.96,136.22,136.81,31593.0
2018-12-12 11:00:00,136.86,137.18,136.1,136.47,11910.0,136.86,137.18,136.1,136.47,11910.0
2018-12-12 11:10:00,136.64,136.9,136.41,136.74,58585.0,136.64,136.9,136.41,136.74,58585.0
2018-12-12 11:20:00,137.08,137.3,136.7,136.73,21202.0,137.08,137.3,136.7,136.73,21202.0
2018-12-12 11:30:00,136.72,137.48,136.27,137.24,122158.0,136.72,137.48,136.27,137.24,122158.0
2018-12-12 11:40:00,136.98,137.62,136.98,137.62,12966.0,136.98,137.62,136.98,137.62,12966.0
2018-12-12 11:50:00,137.54,138.07,137.32,137.55,22162.0,137.54,138.07,137.32,137.55,22162.0
2018-12-12 12:00:00,137.75,138.58,137.75,138.19,8462.0,137.75,138.58,137.75,138.19,8462.0
2018-12-12 12:10:00,138.19,138.27,137.19,137.58,6861.0,138.19,138.27,137.19,137.58,6861.0
2018-12-12 12:20:00,137.56,137.84,137.4,137.83,6159.0,137.56,137.84,137.4,137.83,6159.0
2018-12-12 12:30:00,137.81,137.92,137.53,137.72,5804.0,137.81,137.92,137.53,137.72,5804.0
2018-12-12 12:40:00,137.72,137.99,137.52,137.67,19158.0,137.72,137.99,137.52,137.67,19158.0
2018-12-12 12:50:00,137.79,137.97,137.71,137.85,12500.0,137.79,137.97,137.71,137.85,12500.0
2018-12-12 13:00:00,138.0,138.13,137.84,137.88,7227.0,138.0,138.13,137.84,137.88,7227.0
2018-12-12 13:10:00,137.83,138.35,137.82,137.89,11379.0,137.83,138.35,137.82,137.89,11379.0
2018-12-12 13:20:00,138.14,138.14,137.29,137.52,9810.0,138.14,138.14,137.29,137.52,9810.0
2018-12-12 13:30:00,137.58,137.76,137.35,137.5,13661.0,137.58,137.76,137.35,137.5,13661.0
2018-12-12 13:40:00,137.4,137.5,136.62,136.71,20040.0,137.4,137.5,136.62,136.71,20040.0
2018-12-12 13:50:00,136.76,136.86,136.09,136.31,7254.0,136.76,136.86,136.09,136.31,7254.0
2018-12-12 14:00:00,136.4,136.56,136.21,136.35,4976.0,136.4,136.56,136.21,136.35,4976.0
2018-12-12 14:10:00,136.36,136.37,135.64,136.11,15250.0,136.36,136.37,135.64,136.11,15250.0
2018-12-12 14:20:00,136.27,136.27,135.68,135.96,9214.0,136.27,136.27,135.68,135.96,9214.0
2018-12-12 14:30:00,136.03,136.03,134.87,135.56,14005.0,136.03,136.03,134.87,135.56,14005.0
2018-12-12 14:40:00,135.67,135.67,135.24,135.46,9783.0,135.67,135.67,135.24,135.46,9783.0
2018-12-12 14:50:00,135.47,136.33,135.47,136.05,4219.0,135.47,136.33,135.47,136.05,4219.0
2018-12-12 15:00:00,136.37,136.58,136.13,136.47,8482.0,136.37,136.58,136.13,136.47,8482.0
2018-12-12 15:10:00,136.57,136.62,136.03,136.06,10980.0,136.57,136.62,136.03,136.06,10980.0
2018-12-12 15:20:00,135.97,136.22,135.75,135.88,9900.0,135.97,136.22,135.75,135.88,9900.0
2018-12-12 15:30:00,135.95,136.46,135.94,136.41,13905.0,135.95,136.46,135.94,136.41,13905.0
2018-12-12 15:40:00,136.53,136.67,136.33,136.51,18207.0,136.53,136.67,136.33,136.51,18207.0
2018-12-12 15:50:00,136.5,136.62,136.07,136.1,58855.0,136.5,136.62,136.07,136.1,58855.0
2018-12-13 09:30:00,136.2,137.85,136.2,137.11,7028.0,136.2,137.85,136.2,137.11,7028.0
2018-12-13 09:40:00,137.16,137.16,134.17,134.53,18115.0,137.16,137.16,134.17,134.53,18115.0
2018-12-13 09:50:00,134.59,134.99,133.67,134.6,18280.0,134.59,134.99,133.67,134.6,18280.0
2018-12-13 10:00:00,134.44,135.0,134.22,134.25,11141.0,134.44,135.0,134.22,134.25,11141.0
2018-12-13 10:10:00,134.65,134.85,134.01,134.15,7950.0,134.65,134.85,134.01,134.15,7950.0
2018-12-13 10:20:00,134.0,134.29,132.58,132.92,26088.0,134.0,134.29,132.58,132.92,26088.0
2018-12-13 10:30:00,132.84,132.91,131.56,131.74,18152.0,132.84,132.91,131.56,131.74,18152.0
2018-12-13 10:40:00,131.37,131.75,130.65,131.37,46592.0,131.37,131.75,130.65,131.37,46592.0
2018-12-13 10:50:00,131.63,131.98,131.0,131.31,11025.0,131.63,131.98,131.0,131.31,11025.0
2018-12-13 11:00:00,131.17,131.17,129.45,130.72,25005.0,131.17,131.17,129.45,130.72,25005.0
2018-12-13 11:10:00,130.98,131.27,130.44,130.44,9383.0,130.98,131.27,130.44,130.44,9383.0
2018-12-13 11:20:00,130.42,130.85,130.41,130.55,17471.0,130.42,130.85,130.41,130.55,17471.0
2018-12-13 11:30:00,130.54,131.01,130.05,130.9,11109.0,130.54,131.01,130.05,130.9,11109.0
2018-12-13 11:40:00,130.9,131.31,130.72,130.91,17816.0,130.9,131.31,130.72,130.91,17816.0
2018-12-13 11:50:00,130.8,130.81,129.94,129.94,13529.0,130.8,130.81,129.94,129.94,13529.0
2018-12-13 12:00:00,129.85,130.05,129.48,129.76,39826.0,129.85,130.05,129.48,129.76,39826.0
2018-12-13 12:10:00,129.76,129.95,128.85,129.27,22130.0,129.76,129.95,128.85,129.27,22130.0
2018-12-13 12:20:00,129.26,129.41,128.3,128.56,15824.0,129.26,129.41,128.3,128.56,15824.0
2018-12-13 12:30:00,128.72,129.21,128.56,129.07,16018.0,128.72,129.21,128.56,129.07,16018.0
2018-12-13 12:40:00,129.3,129.75,128.95,129.7,19403.0,129.3,129.75,128.95,129.7,19403.0
2018-12-13 12:50:00,129.79,130.26,129.45,130.23,31805.0,129.79,130.26,129.45,130.23,31805.0
2018-12-13 13:00:00,130.2,130.53,129.27,129.99,41753.0,130.2,130.53,129.27,129.99,41753.0
2018-12-13 13:10:00,129.96,130.25,129.64,130.1,36266.0,129.96,130.25,129.64,130.1,36266.0
2018-12-13 13:20:00,130.08,130.28,129.0,129.07,7445.0,130.08,130.28,129.0,129.07,7445.0
2018-12-13 13:30:00,129.36,129.5,128.65,129.5,9816.0,129.36,129.5,128.65,129.5,9816.0
2018-12-13 13:40:00,129.7,130.01,129.21,129.21,8347.0,129.7,130.01,129.21,129.21,8347.0
2018-12-13 13:50:00,129.11,129.29,128.7,129.29,12256.0,129.11,129.29,128.7,129.29,12256.0
2018-12-13 14:00:00,129.4,129.85,129.28,129.32,31730.0,129.4,129.85,129.28,129.32,31730.0
2018-12-13 14:10:00,129.31,129.71,129.14,129.3,11884.0,129.31,129.71,129.14,129.3,11884.0
2018-12-13 14:20:00,129.21,129.28,128.26,128.71,12426.0,129.21,129.28,128.26,128.71,12426.0
2018-12-13 14:30:00,129.15,129.15,128.25,128.43,13566.0,129.15,129.15,128.25,128.43,13566.0
2018-12-13 14:40:00,128.64,128.77,128.17,128.39,20849.0,128.64,128.77,128.17,128.39,20849.0
2018-12-13 14:50:00,128.5,129.47,128.32,129.21,41074.0,128.5,129.47,128.32,129.21,41074.0
2018-12-13 15:00:00,129.29,129.47,128.88,129.28,17410.0,129.29,129.47,128.88,129.28,17410.0
2018-12-13 15:10:00,129.28,129.75,129.28,129.72,10231.0,129.28,129.75,129.28,129.72,10231.0
2018-12-13 15:20:00,129.72,130.4,129.63,129.66,59993.0,129.72,130.4,129.63,129.66,59993.0
2018-12-13 15:30:00,129.59,130.0,129.45,129.54,19251.0,129.59,130.0,129.45,129.54,19251.0
2018-12-13 15:40:00,129.49,130.18,129.45,130.0,26649.0,129.49,130.18,129.45,130.0,26649.0
2018-12-13 15:50:00,130.04,130.34,129.62,129.99,61328.0,130.04,130.34,129.62,129.99,61328.0
2018-12-14 09:30:00,128.92,132.0,128.83,131.02,47033.0,128.92,132.0,128.83,131.02,47033.0
2018-12-14 09:40:00,131.01,132.19,130.56,130.66,102724.0,131.01,132.19,130.56,130.66,102724.0
2018-12-14 09:50:00,130.57,131.21,130.32,130.88,68594.0,130.57,131.21,130.32,130.88,68594.0
2018-12-14 10:00:00,130.87,131.33,130.3,131.05,63052.0,130.87,131.33,130.3,131.05,63052.0
2018-12-14 10:10:00,131.0,131.75,130.41,131.31,56658.0,131.0,131.75,130.41,131.31,56658.0
2018-12-14 10:20:00,131.49,131.6,129.09,130.01,30370.0,131.49,131.6,129.09,130.01,30370.0
2018-12-14 10:30:00,129.71,130.33,129.26,130.28,13058.0,129.71,130.33,129.26,130.28,13058.0
2018-12-14 10:40:00,130.39,130.86,130.04,130.86,16416.0,130.39,130.86,130.04,130.86,16416.0
2018-12-14 10:50:00,130.79,131.12,130.08,130.14,14161.0,130.79,131.12,130.08,130.14,14161.0
2018-12-14 11:00:00,129.84,130.75,129.84,130.05,6598.0,129.84,130.75,129.84,130.05,6598.0
2018-12-14 11:10:00,130.19,130.29,129.57,130.12,5504.0,130.19,130.29,129.57,130.12,5504.0
2018-12-14 11:20:00,130.11,130.15,129.09,129.63,8500.0,130.11,130.15,129.09,129.63,8500.0
2018-12-14 11:30:00,129.79,130.13,129.75,130.0,8276.0,129.79,130.13,129.75,130.0,8276.0
2018-12-14 11:40:00,129.99,130.1,129.42,129.45,4663.0,129.99,130.1,129.42,129.45,4663.0
2018-12-14 11:50:00,129.32,129.59,128.83,128.88,8422.0,129.32,129.59,128.83,128.88,8422.0
2018-12-14 12:00:00,128.9,129.12,128.33,129.09,5250.0,128.9,129.12,128.33,129.09,5250.0
2018-12-14 12:10:00,129.24,130.17,129.21,130.12,9486.0,129.24,130.17,129.21,130.12,9486.0
2018-12-14 12:20:00,130.05,130.15,129.39,129.75,5972.0,130.05,130.15,129.39,129.75,5972.0
2018-12-14 12:30:00,129.68,130.13,129.67,129.77,2895.0,129.68,130.13,129.67,129.77,2895.0
2018-12-14 12:40:00,129.66,129.67,129.28,129.49,3300.0,129.66,129.67,129.28,129.49,3300.0
2018-12-14 12:50:00,129.6,129.64,129.5,129.59,2876.0,129.6,129.64,129.5,129.59,2876.0
2018-12-14 13:00:00,129.5,129.94,129.4,129.61,12863.0,129.5,129.94,129.4,129.61,12863.0
2018-12-14 13:10:00,129.61,129.64,129.13,129.22,5250.0,129.61,129.64,129.13,129.22,5250.0
2018-12-14 13:20:00,129.12,129.3,128.51,129.08,8209.0,129.12,129.3,128.51,129.08,8209.0
2018-12-14 13:30:00,129.05,129.13,128.51,128.82,7945.0,129.05,129.13,128.51,128.82,7945.0
2018-12-14 13:40:00,128.94,129.17,128.71,128.96,9060.0,128.94,129.17,128.71,128.96,9060.0
2018-12-14 13:50:00,129.07,129.41,129.03,129.12,6300.0,129.07,129.41,129.03,129.12,6300.0
2018-12-14 14:00:00,128.97,129.04,128.77,128.79,2651.0,128.97,129.04,128.77,128.79,2651.0
2018-12-14 14:10:00,128.85,128.85,128.17,128.24,9730.0,128.85,128.85,128.17,128.24,9730.0
2018-12-14 14:20:00,128.31,128.92,128.31,128.65,5200.0,128.31,128.92,128.31,128.65,5200.0
2018-12-14 14:30:00,128.61,128.65,127.51,127.56,10366.0,128.61,128.65,127.51,127.56,10366.0
2018-12-14 14:40:00,127.56,127.84,126.51,127.02,31163.0,127.56,127.84,126.51,127.02,31163.0
2018-12-14 14:50:00,127.03,127.99,126.83,127.69,16875.0,127.03,127.99,126.83,127.69,16875.0
2018-12-14 15:00:00,127.68,127.84,127.34,127.6,9991.0,127.68,127.84,127.34,127.6,9991.0
2018-12-14 15:10:00,127.59,128.27,127.53,127.91,14051.0,127.59,128.27,127.53,127.91,14051.0
2018-12-14 15:20:00,127.81,127.86,127.25,127.36,10292.0,127.81,127.86,127.25,127.36,10292.0
2018-12-14 15:30:00,127.36,127.45,126.56,126.58,25397.0,127.36,127.45,126.56,126.58,25397.0
2018-12-14 15:40:00,126.54,126.75,125.84,126.53,51151.0,126.54,126.75,125.84,126.53,51151.0
2018-12-14 15:50:00,126.73,127.19,126.27,126.61,92735.0,126.73,127.19,126.27,126.61,92735.0
2018-12-17 09:30:00,125.4,125.51,124.27,124.27,37398.0,125.4,125.51,124.27,124.27,37398.0
2018-12-17 09:40:00,124.42,124.42,122.32,122.32,53921.0,124.42,124.42,122.32,122.32,53921.0
2018-12-17 09:50:00,122.6,124.25,122.57,124.2,59582.0,122.6,124.25,122.57,124.2,59582.0
2018-12-17 10:00:00,124.12,125.39,124.0,124.59,32863.0,124.12,125.39,124.0,124.59,32863.0
2018-12-17 10:10:00,124.61,125.1,124.27,124.27,13870.0,124.61,125.1,124.27,124.27,13870.0
2018-12-17 10:20:00,124.35,124.56,123.75,123.93,10863.0,124.35,124.56,123.75,123.93,10863.0
2018-12-17 10:30:00,123.58,123.93,122.9,123.38,7981.0,123.58,123.93,122.9,123.38,7981.0
2018-12-17 10:40:00,123.4,125.18,123.4,125.01,35130.0,123.4,125.18,123.4,125.01,35130.0
2018-12-17 10:50:00,125.01,125.78,125.0,125.35,34473.0,125.01,125.78,125.0,125.35,34473.0
2018-12-17 11:00:00,125.35,126.62,125.19,126.43,27915.0,125.35,126.62,125.19,126.43,27915.0
2018-12-17 11:10:00,126.36,126.45,125.76,126.45,16800.0,126.36,126.45,125.76,126.45,16800.0
2018-12-17 11:20:00,125.84,126.86,125.84,126.61,18967.0,125.84,126.86,125.84,126.61,18967.0
2018-12-17 11:30:00,126.5,126.5,125.58,126.05,18216.0,126.5,126.5,125.58,126.05,18216.0
2018-12-17 11:40:00,125.94,126.48,125.5,126.26,15383.0,125.94,126.48,125.5,126.26,15383.0
2018-12-17 11:50:00,126.27,126.97,126.11,126.93,14810.0,126.27,126.97,126.11,126.93,14810.0
2018-12-17 12:00:00,126.96,127.24,126.45,126.9,50998.0,126.96,127.24,126.45,126.9,50998.0
2018-12-17 12:10:00,126.66,127.05,126.37,126.53,20622.0,126.66,127.05,126.37,126.53,20622.0
2018-12-17 12:20:00,126.51,126.61,126.03,126.16,10023.0,126.51,126.61,126.03,126.16,10023.0
2018-12-17 12:30:00,126.15,126.15,125.15,125.53,9741.0,126.15,126.15,125.15,125.53,9741.0
2018-12-17 12:40:00,125.33,125.84,125.33,125.69,5511.0,125.33,125.84,125.33,125.69,5511.0
2018-12-17 12:50:00,125.84,125.99,125.52,125.67,5400.0,125.84,125.99,125.52,125.67,5400.0
2018-12-17 13:00:00,125.67,126.04,125.38,125.7,6610.0,125.67,126.04,125.38,125.7,6610.0
2018-12-17 13:10:00,125.86,126.39,125.74,126.23,18268.0,125.86,126.39,125.74,126.23,18268.0
2018-12-17 13:20:00,126.31,126.77,126.02,126.02,12324.0,126.31,126.77,126.02,126.02,12324.0
2018-12-17 13:30:00,125.87,126.05,124.87,124.99,14872.0,125.87,126.05,124.87,124.99,14872.0
2018-12-17 13:40:00,125.15,125.67,124.93,125.05,5100.0,125.15,125.67,124.93,125.05,5100.0
2018-12-17 13:50:00,125.06,125.84,124.93,125.3,9868.0,125.06,125.84,124.93,125.3,9868.0
2018-12-17 14:00:00,125.38,125.49,124.52,124.76,11275.0,125.38,125.49,124.52,124.76,11275.0
2018-12-17 14:10:00,124.4,124.89,124.12,124.88,13088.0,124.4,124.89,124.12,124.88,13088.0
2018-12-17 14:20:00,124.74,125.15,124.17,124.3,9621.0,124.74,125.15,124.17,124.3,9621.0
2018-12-17 14:30:00,124.23,124.61,124.09,124.41,8982.0,124.23,124.61,124.09,124.41,8982.0
2018-12-17 14:40:00,124.52,125.11,124.37,125.0,9400.0,124.52,125.11,124.37,125.0,9400.0
2018-12-17 14:50:00,125.0,125.0,124.04,124.04,10444.0,125.0,125.0,124.04,124.04,10444.0
2018-12-17 15:00:00,124.09,124.73,123.85,124.28,26667.0,124.09,124.73,123.85,124.28,26667.0
2018-12-17 15:10:00,124.15,124.79,124.15,124.43,15954.0,124.15,124.79,124.15,124.43,15954.0
2018-12-17 15:20:00,124.42,124.46,124.04,124.22,12924.0,124.42,124.46,124.04,124.22,12924.0
2018-12-17 15:30:00,124.32,124.39,123.91,124.19,17314.0,124.32,124.39,123.91,124.19,17314.0
2018-12-17 15:40:00,124.14,124.43,124.01,124.09,28279.0,124.14,124.43,124.01,124.09,28279.0
2018-12-17 15:50:00,124.16,124.65,124.14,124.39,73511.0,124.16,124.65,124.14,124.39,73511.0
2018-12-18 09:30:00,125.42,127.4,125.42,126.78,20230.0,125.42,127.4,125.42,126.78,20230.0
2018-12-18 09:40:00,126.78,127.45,126.35,126.8,25808.0,126.78,127.45,126.35,126.8,25808.0
2018-12-18 09:50:00,126.62,127.84,126.5,127.7,67828.0,126.62,127.84,126.5,127.7,67828.0
2018-12-18 10:00:00,127.51,127.51,125.6,125.9,52325.0,127.51,127.51,125.6,125.9,52325.0
2018-12-18 10:10:00,125.94,125.95,124.93,125.11,7833.0,125.94,125.95,124.93,125.11,7833.0
2018-12-18 10:20:00,125.01,126.21,124.81,125.85,11963.0,125.01,126.21,124.81,125.85,11963.0
2018-12-18 10:30:00,126.13,127.09,125.61,127.09,44149.0,126.13,127.09,125.61,127.09,44149.0
2018-12-18 10:40:00,126.76,126.76,125.34,125.81,7323.0,126.76,126.76,125.34,125.81,7323.0
2018-12-18 10:50:00,125.62,126.34,125.62,126.34,4500.0,125.62,126.34,125.62,126.34,4500.0
2018-12-18 11:00:00,126.53,127.07,126.19,126.86,8388.0,126.53,127.07,126.19,126.86,8388.0
2018-12-18 11:10:00,126.86,126.95,125.75,125.83,11165.0,126.86,126.95,125.75,125.83,11165.0
2018-12-18 11:20:00,125.52,125.59,124.68,125.3,11199.0,125.52,125.59,124.68,125.3,11199.0
2018-12-18 11:30:00,125.51,126.18,125.47,125.75,7774.0,125.51,126.18,125.47,125.75,7774.0
2018-12-18 11:40:00,125.89,126.11,125.0,125.3,11850.0,125.89,126.11,125.0,125.3,11850.0
2018-12-18 11:50:00,125.17,125.59,124.97,125.31,11391.0,125.17,125.59,124.97,125.31,11391.0
2018-12-18 12:00:00,125.28,125.88,124.96,125.86,10482.0,125.28,125.88,124.96,125.86,10482.0
2018-12-18 12:10:00,126.01,126.6,125.95,126.08,13501.0,126.01,126.6,125.95,126.08,13501.0
2018-12-18 12:20:00,126.24,126.45,126.04,126.1,2850.0,126.24,126.45,126.04,126.1,2850.0
2018-12-18 12:30:00,126.09,126.4,125.95,126.08,7965.0,126.09,126.4,125.95,126.08,7965.0
2018-12-18 12:40:00,126.02,127.54,125.97,127.54,18919.0,126.02,127.54,125.97,127.54,18919.0
2018-12-18 12:50:00,127.47,127.88,127.17,127.73,7706.0,127.47,127.88,127.17,127.73,7706.0
2018-12-18 13:00:00,127.82,128.38,127.45,127.63,17399.0,127.82,128.38,127.45,127.63,17399.0
2018-12-18 13:10:00,127.83,127.95,127.18,127.18,4381.0,127.83,127.95,127.18,127.18,4381.0
2018-12-18 13:20:00,127.02,127.4,126.38,126.39,4941.0,127.02,127.4,126.38,126.39,4941.0
2018-12-18 13:30:00,126.46,126.46,126.0,126.01,8400.0,126.46,126.46,126.0,126.01,8400.0
2018-12-18 13:40:00,125.97,126.86,125.91,126.78,8300.0,125.97,126.86,125.91,126.78,8300.0
2018-12-18 13:50:00,126.66,126.66,126.12,126.13,4811.0,126.66,126.66,126.12,126.13,4811.0
2018-12-18 14:00:00,126.24,127.12,126.24,127.12,4365.0,126.24,127.12,126.24,127.12,4365.0
2018-12-18 14:10:00,127.27,127.36,126.48,126.54,3733.0,127.27,127.36,126.48,126.54,3733.0
2018-12-18 14:20:00,126.57,126.88,126.31,126.58,10180.0,126.57,126.88,126.31,126.58,10180.0
2018-12-18 14:30:00,126.55,126.56,125.6,126.37,6800.0,126.55,126.56,125.6,126.37,6800.0
2018-12-18 14:40:00,126.16,126.27,124.67,124.91,15237.0,126.16,126.27,124.67,124.91,15237.0
2018-12-18 14:50:00,124.89,125.17,124.3,124.3,5875.0,124.89,125.17,124.3,124.3,5875.0
2018-12-18 15:00:00,124.17,125.0,124.06,124.61,7739.0,124.17,125.0,124.06,124.61,7739.0
2018-12-18 15:10:00,124.72,125.11,124.57,124.91,8299.0,124.72,125.11,124.57,124.91,8299.0
2018-12-18 15:20:00,124.7,124.83,123.89,124.2,9046.0,124.7,124.83,123.89,124.2,9046.0
2018-12-18 15:30:00,124.23,125.0,124.23,124.84,14384.0,124.23,125.0,124.23,124.84,14384.0
2018-12-18 15:40:00,124.76,125.33,124.71,125.29,15301.0,124.76,125.33,124.71,125.29,15301.0
2018-12-18 15:50:00,125.19,125.19,124.62,124.93,41862.0,125.19,125.19,124.62,124.93,41862.0
2018-12-19 09:30:00,125.12,126.06,124.91,126.06,5632.0,125.12,126.06,124.91,126.06,5632.0
2018-12-19 09:40:00,125.42,126.81,125.32,126.81,13455.0,125.42,126.81,125.32,126.81,13455.0
2018-12-19 09:50:00,126.45,127.98,126.3,127.83,60002.0,126.45,127.98,126.3,127.83,60002.0
2018-12-19 10:00:00,127.69,128.5,126.95,126.96,48367.0,127.69,128.5,126.95,126.96,48367.0
2018-12-19 10:10:00,126.96,127.1,126.25,126.64,46693.0,126.96,127.1,126.25,126.64,46693.0
2018-12-19 10:20:00,126.67,126.93,125.68,126.17,6510.0,126.67,126.93,125.68,126.17,6510.0
2018-12-19 10:30:00,126.2,126.43,125.61,126.16,6064.0,126.2,126.43,125.61,126.16,6064.0
2018-12-19 10:40:00,126.28,126.55,126.01,126.52,8180.0,126.28,126.55,126.01,126.52,8180.0
2018-12-19 10:50:00,126.51,126.79,126.0,126.45,18329.0,126.51,126.79,126.0,126.45,18329.0
2018-12-19 11:00:00,126.51,126.51,125.8,125.8,6104.0,126.51,126.51,125.8,125.8,6104.0
2018-12-19 11:10:00,125.82,126.02,125.21,125.49,4599.0,125.82,126.02,125.21,125.49,4599.0
2018-12-19 11:20:00,125.33,125.63,125.01,125.34,6488.0,125.33,125.63,125.01,125.34,6488.0
2018-12-19 11:30:00,125.31,125.35,125.16,125.21,2004.0,125.31,125.35,125.16,125.21,2004.0
2018-12-19 11:40:00,125.17,126.0,124.95,126.0,4223.0,125.17,126.0,124.95,126.0,4223.0
2018-12-19 11:50:00,126.32,126.39,125.69,126.05,19502.0,126.32,126.39,125.69,126.05,19502.0
2018-12-19 12:00:00,126.0,126.15,125.62,126.15,13724.0,126.0,126.15,125.62,126.15,13724.0
2018-12-19 12:10:00,126.08,126.31,125.8,125.85,5081.0,126.08,126.31,125.8,125.85,5081.0
2018-12-19 12:20:00,126.06,126.25,125.85,125.91,10437.0,126.06,126.25,125.85,125.91,10437.0
2018-12-19 12:30:00,125.86,126.16,125.66,125.73,4304.0,125.86,126.16,125.66,125.73,4304.0
2018-12-19 12:40:00,125.6,125.61,125.02,125.02,2807.0,125.6,125.61,125.02,125.02,2807.0
2018-12-19 12:50:00,125.04,125.57,125.04,125.1,2800.0,125.04,125.57,125.04,125.1,2800.0
2018-12-19 13:00:00,124.95,125.31,124.95,125.27,7372.0,124.95,125.31,124.95,125.27,7372.0
2018-12-19 13:10:00,125.36,125.66,124.91,124.99,6396.0,125.36,125.66,124.91,124.99,6396.0
2018-12-19 13:20:00,125.15,125.15,124.32,124.66,9168.0,125.15,125.15,124.32,124.66,9168.0
2018-12-19 13:30:00,124.84,125.09,124.52,124.68,5417.0,124.84,125.09,124.52,124.68,5417.0
2018-12-19 13:40:00,124.72,124.95,124.54,124.95,8273.0,124.72,124.95,124.54,124.95,8273.0
2018-12-19 13:50:00,124.77,125.47,124.77,125.21,12807.0,124.77,125.47,124.77,125.21,12807.0
2018-12-19 14:00:00,125.47,125.47,122.1,122.17,36611.0,125.47,125.47,122.1,122.17,36611.0
2018-12-19 14:10:00,122.19,122.27,120.51,121.8,62393.0,122.19,122.27,120.51,121.8,62393.0
2018-12-19 14:20:00,122.04,122.36,121.69,122.33,26911.0,122.04,122.36,121.69,122.33,26911.0
2018-12-19 14:30:00,122.43,124.47,122.37,124.2,14323.0,122.43,124.47,122.37,124.2,14323.0
2018-12-19 14:40:00,123.8,123.82,122.62,123.09,22825.0,123.8,123.82,122.62,123.09,22825.0
2018-12-19 14:50:00,123.32,123.32,122.25,122.74,22951.0,123.32,123.32,122.25,122.74,22951.0
2018-12-19 15:00:00,122.76,122.79,120.28,121.96,70896.0,122.76,122.79,120.28,121.96,70896.0
2018-12-19 15:10:00,121.95,123.43,121.89,122.62,63714.0,121.95,123.43,121.89,122.62,63714.0
2018-12-19 15:20:00,122.62,123.42,122.07,122.76,56144.0,122.62,123.42,122.07,122.76,56144.0
2018-12-19 15:30:00,122.75,123.02,122.03,122.17,68313.0,122.75,123.02,122.03,122.17,68313.0
2018-12-19 15:40:00,122.17,123.32,122.07,123.31,64852.0,122.17,123.32,122.07,123.31,64852.0
2018-12-19 15:50:00,123.28,123.28,122.29,122.68,65357.0,123.28,123.28,122.29,122.68,65357.0
2018-12-20 09:30:00,122.69,126.05,121.36,123.9,47212.0,122.69,126.05,121.36,123.9,47212.0
2018-12-20 09:40:00,123.8,124.25,122.93,123.74,57632.0,123.8,124.25,122.93,123.74,57632.0
2018-12-20 09:50:00,123.38,123.48,122.23,123.25,14271.0,123.38,123.48,122.23,123.25,14271.0
2018-12-20 10:00:00,123.38,124.6,122.71,124.6,31275.0,123.38,124.6,122.71,124.6,31275.0
2018-12-20 10:10:00,124.2,124.96,123.99,124.57,21214.0,124.2,124.96,123.99,124.57,21214.0
2018-12-20 10:20:00,124.5,124.91,124.34,124.9,5419.0,124.5,124.91,124.34,124.9,5419.0
2018-12-20 10:30:00,124.35,124.96,124.29,124.84,13483.0,124.35,124.96,124.29,124.84,13483.0
2018-12-20 10:40:00,124.92,125.58,124.73,125.14,26454.0,124.92,125.58,124.73,125.14,26454.0
2018-12-20 10:50:00,124.93,125.56,123.51,123.51,25128.0,124.93,125.56,123.51,123.51,25128.0
2018-12-20 11:00:00,123.51,124.0,122.25,122.75,10667.0,123.51,124.0,122.25,122.75,10667.0
2018-12-20 11:10:00,122.91,123.22,121.01,121.2,11204.0,122.91,123.22,121.01,121.2,11204.0
2018-12-20 11:20:00,121.15,121.5,119.94,120.05,28440.0,121.15,121.5,119.94,120.05,28440.0
2018-12-20 11:30:00,120.25,120.45,119.4,120.25,28288.0,120.25,120.45,119.4,120.25,28288.0
2018-12-20 11:40:00,120.47,120.6,119.2,119.25,21270.0,120.47,120.6,119.2,119.25,21270.0
2018-12-20 11:50:00,119.53,120.44,119.03,120.25,39087.0,119.53,120.44,119.03,120.25,39087.0
2018-12-20 12:00:00,120.02,120.4,119.8,120.4,16598.0,120.02,120.4,119.8,120.4,16598.0
2018-12-20 12:10:00,120.42,121.49,120.35,121.49,17871.0,120.42,121.49,120.35,121.49,17871.0
2018-12-20 12:20:00,121.49,122.57,121.32,122.49,14060.0,121.49,122.57,121.32,122.49,14060.0
2018-12-20 12:30:00,122.42,122.59,121.89,121.91,9925.0,122.42,122.59,121.89,121.91,9925.0
2018-12-20 12:40:00,121.79,122.11,121.64,122.04,9492.0,121.79,122.11,121.64,122.04,9492.0
2018-12-20 12:50:00,122.12,122.57,121.99,122.55,8154.0,122.12,122.57,121.99,122.55,8154.0
2018-12-20 13:00:00,122.43,122.49,121.85,121.85,35887.0,122.43,122.49,121.85,121.85,35887.0
2018-12-20 13:10:00,121.64,122.21,121.54,121.62,17688.0,121.64,122.21,121.54,121.62,17688.0
2018-12-20 13:20:00,121.56,122.01,120.66,120.66,7336.0,121.56,122.01,120.66,120.66,7336.0
2018-12-20 13:30:00,121.13,121.13,119.63,120.14,5158.0,121.13,121.13,119.63,120.14,5158.0
2018-12-20 13:40:00,119.76,120.07,119.51,119.7,7109.0,119.76,120.07,119.51,119.7,7109.0
2018-12-20 13:50:00,119.73,119.73,118.96,118.96,12362.0,119.73,119.73,118.96,118.96,12362.0
2018-12-20 14:00:00,119.01,119.36,118.08,118.73,25537.0,119.01,119.36,118.08,118.73,25537.0
2018-12-20 14:10:00,118.6,119.07,118.02,118.46,14433.0,118.6,119.07,118.02,118.46,14433.0
2018-12-20 14:20:00,118.45,120.65,118.44,120.65,37544.0,118.45,120.65,118.44,120.65,37544.0
2018-12-20 14:30:00,121.02,122.01,120.69,121.4,19441.0,121.02,122.01,120.69,121.4,19441.0
2018-12-20 14:40:00,121.55,122.69,121.26,122.27,29831.0,121.55,122.69,121.26,122.27,29831.0
2018-12-20 14:50:00,122.33,122.52,121.7,122.42,8355.0,122.33,122.52,121.7,122.42,8355.0
2018-12-20 15:00:00,122.26,122.6,121.8,122.28,22012.0,122.26,122.6,121.8,122.28,22012.0
2018-12-20 15:10:00,122.3,122.72,122.05,122.2,8722.0,122.3,122.72,122.05,122.2,8722.0
2018-12-20 15:20:00,121.89,122.57,121.65,122.13,16232.0,121.89,122.57,121.65,122.13,16232.0
2018-12-20 15:30:00,122.01,122.46,122.01,122.23,13097.0,122.01,122.46,122.01,122.23,13097.0
2018-12-20 15:40:00,122.24,122.24,121.89,122.0,69090.0,122.24,122.24,121.89,122.0,69090.0
2018-12-20 15:50:00,121.94,122.15,121.13,121.75,65338.0,121.94,122.15,121.13,121.75,65338.0
2018-12-21 09:30:00,120.91,123.31,120.57,122.52,69871.0,120.91,123.31,120.57,122.52,69871.0
2018-12-21 09:40:00,122.52,123.99,122.35,122.38,30330.0,122.52,123.99,122.35,122.38,30330.0
2018-12-21 09:50:00,122.66,122.83,121.0,121.05,20278.0,122.66,122.83,121.0,121.05,20278.0
2018-12-21 10:00:00,120.78,121.16,120.32,120.51,5961.0,120.78,121.16,120.32,120.51,5961.0
2018-12-21 10:10:00,120.69,122.62,120.69,122.11,10520.0,120.69,122.62,120.69,122.11,10520.0
2018-12-21 10:20:00,122.48,123.06,121.73,121.99,14564.0,122.48,123.06,121.73,121.99,14564.0
2018-12-21 10:30:00,121.96,121.96,120.27,120.53,9288.0,121.96,121.96,120.27,120.53,9288.0
2018-12-21 10:40:00,120.42,120.58,119.72,120.13,42219.0,120.42,120.58,119.72,120.13,42219.0
2018-12-21 10:50:00,120.13,120.18,119.6,119.6,56101.0,120.13,120.18,119.6,119.6,56101.0
2018-12-21 11:00:00,119.6,119.6,118.16,118.22,48679.0,119.6,119.6,118.16,118.22,48679.0
2018-12-21 11:10:00,118.35,119.3,118.0,119.29,22539.0,118.35,119.3,118.0,119.29,22539.0
2018-12-21 11:20:00,119.29,119.59,117.81,117.99,43036.0,119.29,119.59,117.81,117.99,43036.0
2018-12-21 11:30:00,118.08,118.18,115.38,116.33,86938.0,118.08,118.18,115.38,116.33,86938.0
2018-12-21 11:40:00,116.32,117.01,115.95,116.63,20625.0,116.32,117.01,115.95,116.63,20625.0
2018-12-21 11:50:00,116.71,117.68,116.29,116.32,30542.0,116.71,117.68,116.29,116.32,30542.0
2018-12-21 12:00:00,116.46,116.46,115.03,115.22,56497.0,116.46,116.46,115.03,115.22,56497.0
2018-12-21 12:10:00,115.23,115.91,115.08,115.08,15083.0,115.23,115.91,115.08,115.08,15083.0
2018-12-21 12:20:00,115.01,115.01,113.23,113.82,75253.0,115.01,115.01,113.23,113.82,75253.0
2018-12-21 12:30:00,114.0,114.0,113.27,113.27,58860.0,114.0,114.0,113.27,113.27,58860.0
2018-12-21 12:40:00,113.27,116.87,113.27,116.0,45105.0,113.27,116.87,113.27,116.0,45105.0
2018-12-21 12:50:00,115.69,115.69,114.51,114.61,19547.0,115.69,115.69,114.51,114.61,19547.0
2018-12-21 13:00:00,114.75,115.48,114.67,115.35,11648.0,114.75,115.48,114.67,115.35,11648.0
2018-12-21 13:10:00,115.77,116.33,115.62,115.86,16599.0,115.77,116.33,115.62,115.86,16599.0
2018-12-21 13:20:00,116.09,117.05,115.94,115.95,24680.0,116.09,117.05,115.94,115.95,24680.0
2018-12-21 13:30:00,115.97,116.88,115.96,116.78,17587.0,115.97,116.88,115.96,116.78,17587.0
2018-12-21 13:40:00,116.8,117.61,116.53,116.72,20972.0,116.8,117.61,116.53,116.72,20972.0
2018-12-21 13:50:00,116.88,117.42,116.3,117.42,19176.0,116.88,117.42,116.3,117.42,19176.0
2018-12-21 14:00:00,117.19,117.47,116.68,117.43,19238.0,117.19,117.47,116.68,117.43,19238.0
2018-12-21 14:10:00,117.58,117.95,117.11,117.44,15097.0,117.58,117.95,117.11,117.44,15097.0
2018-12-21 14:20:00,117.51,117.64,116.92,117.3,24978.0,117.51,117.64,116.92,117.3,24978.0
2018-12-21 14:30:00,117.24,117.77,116.9,117.75,20632.0,117.24,117.77,116.9,117.75,20632.0
2018-12-21 14:40:00,117.76,118.14,117.15,117.15,19585.0,117.76,118.14,117.15,117.15,19585.0
2018-12-21 14:50:00,117.12,117.28,116.09,116.2,37850.0,117.12,117.28,116.09,116.2,37850.0
2018-12-21 15:00:00,116.19,116.54,115.9,116.51,34958.0,116.19,116.54,115.9,116.51,34958.0
2018-12-21 15:10:00,116.45,116.61,115.01,115.18,52572.0,116.45,116.61,115.01,115.18,52572.0
2018-12-21 15:20:00,115.2,115.29,114.67,114.71,55955.0,115.2,115.29,114.67,114.71,55955.0
2018-12-21 15:30:00,114.71,114.82,113.84,113.89,86148.0,114.71,114.82,113.84,113.89,86148.0
2018-12-21 15:40:00,113.89,114.18,113.52,113.76,115739.0,113.89,114.18,113.52,113.76,115739.0
2018-12-21 15:50:00,113.72,113.75,112.47,113.23,215242.0,113.72,113.75,112.47,113.23,215242.0
2018-12-24 09:30:00,111.87,112.0,110.54,111.02,16084.0,111.87,112.0,110.54,111.02,16084.0
2018-12-24 09:40:00,111.09,111.52,108.59,109.06,46929.0,111.09,111.52,108.59,109.06,46929.0
2018-12-24 09:50:00,109.02,110.0,108.09,108.2,31597.0,109.02,110.0,108.09,108.2,31597.0
2018-12-24 10:00:00,108.24,109.57,108.17,109.57,20347.0,108.24,109.57,108.17,109.57,20347.0
2018-12-24 10:10:00,109.81,110.01,108.06,108.15,48427.0,109.81,110.01,108.06,108.15,48427.0
2018-12-24 10:20:00,108.16,108.69,107.85,108.52,32044.0,108.16,108.69,107.85,108.52,32044.0
2018-12-24 10:30:00,108.41,108.95,107.51,108.55,30791.0,108.41,108.95,107.51,108.55,30791.0
2018-12-24 10:40:00,109.13,109.84,108.52,109.46,30123.0,109.13,109.84,108.52,109.46,30123.0
2018-12-24 10:50:00,109.25,110.29,108.61,110.12,23111.0,109.25,110.29,108.61,110.12,23111.0
2018-12-24 11:00:00,110.28,110.79,109.45,109.45,25020.0,110.28,110.79,109.45,109.45,25020.0
2018-12-24 11:10:00,109.52,109.9,109.24,109.41,46949.0,109.52,109.9,109.24,109.41,46949.0
2018-12-24 11:20:00,109.23,109.27,108.29,108.81,18121.0,109.23,109.27,108.29,108.81,18121.0
2018-12-24 11:30:00,108.82,109.64,108.08,108.33,27622.0,108.82,109.64,108.08,108.33,27622.0
2018-12-24 11:40:00,108.33,109.13,107.9,107.9,47656.0,108.33,109.13,107.9,107.9,47656.0
2018-12-24 11:50:00,107.69,108.28,107.42,107.42,23073.0,107.69,108.28,107.42,107.42,23073.0
2018-12-24 12:00:00,107.39,109.07,107.39,108.26,37355.0,107.39,109.07,107.39,108.26,37355.0
2018-12-24 12:10:00,108.22,108.29,107.26,107.57,55550.0,108.22,108.29,107.26,107.57,55550.0
2018-12-24 12:20:00,107.62,110.29,107.62,109.68,59753.0,107.62,110.29,107.62,109.68,59753.0
2018-12-24 12:30:00,109.85,110.54,109.85,110.0,37730.0,109.85,110.54,109.85,110.0,37730.0
2018-12-24 12:40:00,109.89,110.24,109.16,109.97,96806.0,109.89,110.24,109.16,109.97,96806.0
2018-12-24 12:50:00,109.9,109.93,108.35,108.37,86279.0,109.9,109.93,108.35,108.37,86279.0
2018-12-26 09:30:00,109.27,112.15,109.01,110.23,40010.0,109.27,112.15,109.01,110.23,40010.0
2018-12-26 09:40:00,110.25,111.34,109.69,110.71,93836.0,110.25,111.34,109.69,110.71,93836.0
2018-12-26 09:50:00,110.71,110.72,109.38,109.49,41039.0,110.71,110.72,109.38,109.49,41039.0
2018-12-26 10:00:00,109.34,110.1,109.2,109.92,61090.0,109.34,110.1,109.2,109.92,61090.0
2018-12-26 10:10:00,109.99,110.15,109.49,109.79,41675.0,109.99,110.15,109.49,109.79,41675.0
2018-12-26 10:20:00,109.91,111.73,109.81,111.0,25909.0,109.91,111.73,109.81,111.0,25909.0
2018-12-26 10:30:00,111.0,111.75,110.49,111.18,25265.0,111.0,111.75,110.49,111.18,25265.0
2018-12-26 10:40:00,111.08,111.57,110.9,111.57,8091.0,111.08,111.57,110.9,111.57,8091.0
2018-12-26 10:50:00,111.74,111.87,110.84,111.34,3261.0,111.74,111.87,110.84,111.34,3261.0
2018-12-26 11:00:00,111.2,112.08,111.2,111.99,15931.0,111.2,112.08,111.2,111.99,15931.0
2018-12-26 11:10:00,112.18,112.74,111.75,112.7,30801.0,112.18,112.74,111.75,112.7,30801.0
2018-12-26 11:20:00,112.86,113.92,112.85,113.52,28496.0,112.86,113.92,112.85,113.52,28496.0
2018-12-26 11:30:00,113.81,114.18,112.85,114.18,31300.0,113.81,114.18,112.85,114.18,31300.0
2018-12-26 11:40:00,113.99,114.55,113.54,113.68,6540.0,113.99,114.55,113.54,113.68,6540.0
2018-12-26 11:50:00,113.62,113.62,112.5,113.0,17666.0,113.62,113.62,112.5,113.0,17666.0
2018-12-26 12:00:00,113.23,113.76,113.2,113.7,11764.0,113.23,113.76,113.2,113.7,11764.0
2018-12-26 12:10:00,113.7,113.81,112.84,113.18,27375.0,113.7,113.81,112.84,113.18,27375.0
2018-12-26 12:20:00,113.03,113.49,112.89,113.08,16748.0,113.03,113.49,112.89,113.08,16748.0
2018-12-26 12:30:00,112.92,113.25,112.65,113.01,4400.0,112.92,113.25,112.65,113.01,4400.0
2018-12-26 12:40:00,113.02,113.78,112.99,113.37,8910.0,113.02,113.78,112.99,113.37,8910.0
2018-12-26 12:50:00,113.38,113.95,113.37,113.75,6552.0,113.38,113.95,113.37,113.75,6552.0
2018-12-26 13:00:00,113.83,113.85,112.8,112.98,14492.0,113.83,113.85,112.8,112.98,14492.0
2018-12-26 13:10:00,113.23,113.23,111.92,112.62,14350.0,113.23,113.23,111.92,112.62,14350.0
2018-12-26 13:20:00,112.55,113.66,112.54,113.44,10044.0,112.55,113.66,112.54,113.44,10044.0
2018-12-26 13:30:00,113.66,113.98,113.33,113.98,2360.0,113.66,113.98,113.33,113.98,2360.0
2018-12-26 13:40:00,113.83,115.51,113.82,115.02,17102.0,113.83,115.51,113.82,115.02,17102.0
2018-12-26 13:50:00,115.54,115.94,115.26,115.6,16703.0,115.54,115.94,115.26,115.6,16703.0
2018-12-26 14:00:00,115.57,115.67,115.2,115.66,17689.0,115.57,115.67,115.2,115.66,17689.0
2018-12-26 14:10:00,115.58,115.58,114.65,114.65,9176.0,115.58,115.58,114.65,114.65,9176.0
2018-12-26 14:20:00,114.79,115.41,114.58,115.34,6010.0,114.79,115.41,114.58,115.34,6010.0
2018-12-26 14:30:00,115.48,115.83,115.37,115.63,8233.0,115.48,115.83,115.37,115.63,8233.0
2018-12-26 14:40:00,115.61,115.7,115.08,115.17,11170.0,115.61,115.7,115.08,115.17,11170.0
2018-12-26 14:50:00,115.23,115.81,115.23,115.65,7751.0,115.23,115.81,115.23,115.65,7751.0
2018-12-26 15:00:00,115.77,116.41,115.68,116.27,16301.0,115.77,116.41,115.68,116.27,16301.0
2018-12-26 15:10:00,116.29,117.37,116.17,116.85,22084.0,116.29,117.37,116.17,116.85,22084.0
2018-12-26 15:20:00,116.77,117.75,116.77,117.61,25904.0,116.77,117.75,116.77,117.61,25904.0
2018-12-26 15:30:00,117.69,118.0,117.5,117.81,34538.0,117.69,118.0,117.5,117.81,34538.0
2018-12-26 15:40:00,117.85,118.94,117.72,118.44,58479.0,117.85,118.94,117.72,118.44,58479.0
2018-12-26 15:50:00,118.43,119.03,118.42,118.76,88314.0,118.43,119.03,118.42,118.76,88314.0
2018-12-27 09:30:00,115.93,117.93,115.93,116.22,14046.0,115.93,117.93,115.93,116.22,14046.0
2018-12-27 09:40:00,116.5,116.82,113.3,113.78,32178.0,116.5,116.82,113.3,113.78,32178.0
2018-12-27 09:50:00,113.58,115.22,113.16,114.9,49371.0,113.58,115.22,113.16,114.9,49371.0
2018-12-27 10:00:00,114.98,116.98,114.95,115.99,21902.0,114.98,116.98,114.95,115.99,21902.0
2018-12-27 10:10:00,116.0,116.67,115.84,116.34,11090.0,116.0,116.67,115.84,116.34,11090.0
2018-12-27 10:20:00,116.33,116.33,114.65,115.59,14155.0,116.33,116.33,114.65,115.59,14155.0
2018-12-27 10:30:00,115.36,116.15,115.17,115.17,7200.0,115.36,116.15,115.17,115.17,7200.0
2018-12-27 10:40:00,115.03,115.86,115.03,115.19,10380.0,115.03,115.86,115.03,115.19,10380.0
2018-12-27 10:50:00,115.13,115.35,114.62,115.0,7146.0,115.13,115.35,114.62,115.0,7146.0
2018-12-27 11:00:00,115.13,115.39,114.83,115.08,5360.0,115.13,115.39,114.83,115.08,5360.0
2018-12-27 11:10:00,115.21,115.65,115.09,115.55,9117.0,115.21,115.65,115.09,115.55,9117.0
2018-12-27 11:20:00,115.41,115.59,115.11,115.48,14289.0,115.41,115.59,115.11,115.48,14289.0
2018-12-27 11:30:00,115.38,116.07,115.38,115.67,19677.0,115.38,116.07,115.38,115.67,19677.0
2018-12-27 11:40:00,115.55,115.55,114.31,114.33,15138.0,115.55,115.55,114.31,114.33,15138.0
2018-12-27 11:50:00,113.98,115.08,113.98,115.05,11007.0,113.98,115.08,113.98,115.05,11007.0
2018-12-27 12:00:00,115.04,115.37,114.54,114.74,17480.0,115.04,115.37,114.54,114.74,17480.0
2018-12-27 12:10:00,114.61,115.16,114.4,115.16,4048.0,114.61,115.16,114.4,115.16,4048.0
2018-12-27 12:20:00,115.15,115.15,114.08,114.1,10203.0,115.15,115.15,114.08,114.1,10203.0
2018-12-27 12:30:00,114.16,114.54,114.04,114.53,11476.0,114.16,114.54,114.04,114.53,11476.0
2018-12-27 12:40:00,114.61,114.71,114.21,114.4,9650.0,114.61,114.71,114.21,114.4,9650.0
2018-12-27 12:50:00,114.39,114.39,113.47,113.66,8270.0,114.39,114.39,113.47,113.66,8270.0
2018-12-27 13:00:00,113.79,114.4,113.75,114.38,6380.0,113.79,114.4,113.75,114.38,6380.0
2018-12-27 13:10:00,114.58,114.58,114.06,114.47,9144.0,114.58,114.58,114.06,114.47,9144.0
2018-12-27 13:20:00,114.25,114.25,113.08,113.08,5721.0,114.25,114.25,113.08,113.08,5721.0
2018-12-27 13:30:00,113.29,113.79,113.28,113.79,8095.0,113.29,113.79,113.28,113.79,8095.0
2018-12-27 13:40:00,113.67,113.94,113.39,113.39,5495.0,113.67,113.94,113.39,113.39,5495.0
2018-12-27 13:50:00,113.29,113.34,112.56,113.34,7505.0,113.29,113.34,112.56,113.34,7505.0
2018-12-27 14:00:00,113.14,113.49,112.58,113.45,7404.0,113.14,113.49,112.58,113.45,7404.0
2018-12-27 14:10:00,113.31,113.38,112.86,113.08,8961.0,113.31,113.38,112.86,113.08,8961.0
2018-12-27 14:20:00,113.16,113.58,113.12,113.58,5215.0,113.16,113.58,113.12,113.58,5215.0
2018-12-27 14:30:00,113.76,113.94,113.41,113.78,8155.0,113.76,113.94,113.41,113.78,8155.0
2018-12-27 14:40:00,113.86,114.8,113.84,114.45,8695.0,113.86,114.8,113.84,114.45,8695.0
2018-12-27 14:50:00,114.36,115.53,114.34,115.22,20292.0,114.36,115.53,114.34,115.22,20292.0
2018-12-27 15:00:00,115.04,115.05,114.56,115.0,6280.0,115.04,115.05,114.56,115.0,6280.0
2018-12-27 15:10:00,115.08,116.36,115.08,116.31,15114.0,115.08,116.36,115.08,116.31,15114.0
2018-12-27 15:20:00,116.37,117.75,116.37,117.75,32457.0,116.37,117.75,116.37,117.75,32457.0
2018-12-27 15:30:00,117.76,117.95,116.78,117.72,48332.0,117.76,117.95,116.78,117.72,48332.0
2018-12-27 15:40:00,117.74,118.16,117.54,117.93,17068.0,117.74,118.16,117.54,117.93,17068.0
2018-12-27 15:50:00,117.82,118.64,117.49,118.6,72761.0,117.82,118.64,117.49,118.6,72761.0
2018-12-28 09:30:00,119.36,120.11,116.16,118.2,20248.0,119.36,120.11,116.16,118.2,20248.0
2018-12-28 09:40:00,117.48,119.6,117.48,118.59,11876.0,117.48,119.6,117.48,118.59,11876.0
2018-12-28 09:50:00,118.83,119.9,118.32,119.1,11478.0,118.83,119.9,118.32,119.1,11478.0
2018-12-28 10:00:00,119.38,119.38,118.3,118.84,7390.0,119.38,119.38,118.3,118.84,7390.0
2018-12-28 10:10:00,118.93,119.33,118.54,119.11,4400.0,118.93,119.33,118.54,119.11,4400.0
2018-12-28 10:20:00,119.04,119.15,117.42,117.88,8520.0,119.04,119.15,117.42,117.88,8520.0
2018-12-28 10:30:00,117.86,118.62,116.51,117.09,12069.0,117.86,118.62,116.51,117.09,12069.0
2018-12-28 10:40:00,117.27,118.7,117.26,118.53,15401.0,117.27,118.7,117.26,118.53,15401.0
2018-12-28 10:50:00,118.56,118.93,118.0,118.13,6597.0,118.56,118.93,118.0,118.13,6597.0
2018-12-28 11:00:00,118.22,118.41,117.79,118.41,8938.0,118.22,118.41,117.79,118.41,8938.0
2018-12-28 11:10:00,118.42,118.77,118.02,118.3,7200.0,118.42,118.77,118.02,118.3,7200.0
2018-12-28 11:20:00,118.17,118.37,117.94,118.05,7738.0,118.17,118.37,117.94,118.05,7738.0
2018-12-28 11:30:00,118.13,118.36,117.86,118.29,11406.0,118.13,118.36,117.86,118.29,11406.0
2018-12-28 11:40:00,118.32,118.34,117.97,118.34,9431.0,118.32,118.34,117.97,118.34,9431.0
2018-12-28 11:50:00,118.31,119.81,118.31,119.81,9048.0,118.31,119.81,118.31,119.81,9048.0
2018-12-28 12:00:00,119.76,120.33,119.64,120.33,19850.0,119.76,120.33,119.64,120.33,19850.0
2018-12-28 12:10:00,120.45,120.59,119.65,119.99,4820.0,120.45,120.59,119.65,119.99,4820.0
2018-12-28 12:20:00,119.99,120.6,119.54,119.86,7520.0,119.99,120.6,119.54,119.86,7520.0
2018-12-28 12:30:00,119.9,119.9,118.9,119.15,11146.0,119.9,119.9,118.9,119.15,11146.0
2018-12-28 12:40:00,119.15,119.22,119.01,119.04,4803.0,119.15,119.22,119.01,119.04,4803.0
2018-12-28 12:50:00,118.95,119.14,118.66,118.97,9370.0,118.95,119.14,118.66,118.97,9370.0
2018-12-28 13:00:00,119.1,119.36,119.02,119.04,8145.0,119.1,119.36,119.02,119.04,8145.0
2018-12-28 13:10:00,119.04,119.26,118.9,119.18,6522.0,119.04,119.26,118.9,119.18,6522.0
2018-12-28 13:20:00,119.16,119.28,118.95,119.18,9726.0,119.16,119.28,118.95,119.18,9726.0
2018-12-28 13:30:00,119.17,119.3,118.88,119.3,7698.0,119.17,119.3,118.88,119.3,7698.0
2018-12-28 13:40:00,119.27,119.4,119.19,119.31,12501.0,119.27,119.4,119.19,119.31,12501.0
2018-12-28 13:50:00,119.37,120.44,119.36,120.3,13178.0,119.37,120.44,119.36,120.3,13178.0
2018-12-28 14:00:00,120.47,121.26,120.23,121.26,18028.0,120.47,121.26,120.23,121.26,18028.0
2018-12-28 14:10:00,121.26,121.52,120.69,120.95,14220.0,121.26,121.52,120.69,120.95,14220.0
2018-12-28 14:20:00,121.02,121.41,120.82,121.08,17295.0,121.02,121.41,120.82,121.08,17295.0
2018-12-28 14:30:00,121.04,121.08,120.22,121.02,25035.0,121.04,121.08,120.22,121.02,25035.0
2018-12-28 14:40:00,121.0,122.15,121.0,122.15,18913.0,121.0,122.15,121.0,122.15,18913.0
2018-12-28 14:50:00,122.17,122.53,121.92,122.27,15849.0,122.17,122.53,121.92,122.27,15849.0
2018-12-28 15:00:00,122.33,122.64,121.54,121.86,22107.0,122.33,122.64,121.54,121.86,22107.0
2018-12-28 15:10:00,121.85,121.85,121.08,121.12,15233.0,121.85,121.85,121.08,121.12,15233.0
2018-12-28 15:20:00,121.04,121.26,120.0,120.28,22301.0,121.04,121.26,120.0,120.28,22301.0
2018-12-28 15:30:00,120.29,121.06,120.04,120.38,20868.0,120.29,121.06,120.04,120.38,20868.0
2018-12-28 15:40:00,120.48,120.67,119.59,119.92,50582.0,120.48,120.67,119.59,119.92,50582.0
2018-12-28 15:50:00,119.94,119.94,118.8,118.98,102932.0,119.94,119.94,118.8,118.98,102932.0
2018-12-31 09:30:00,120.23,122.15,119.52,120.45,21504.0,120.23,122.15,119.52,120.45,21504.0
2018-12-31 09:40:00,120.45,120.45,118.53,118.57,17527.0,120.45,120.45,118.53,118.57,17527.0
2018-12-31 09:50:00,118.75,119.06,117.82,118.13,13458.0,118.75,119.06,117.82,118.13,13458.0
2018-12-31 10:00:00,118.83,119.24,118.36,118.4,8386.0,118.83,119.24,118.36,118.4,8386.0
2018-12-31 10:10:00,118.36,118.7,117.64,118.33,67598.0,118.36,118.7,117.64,118.33,67598.0
2018-12-31 10:20:00,118.37,119.27,118.28,118.95,17924.0,118.37,119.27,118.28,118.95,17924.0
2018-12-31 10:30:00,118.92,119.0,117.56,118.2,18366.0,118.92,119.0,117.56,118.2,18366.0
2018-12-31 10:40:00,118.1,118.75,117.83,118.31,9390.0,118.1,118.75,117.83,118.31,9390.0
2018-12-31 10:50:00,117.95,118.03,117.04,117.09,8348.0,117.95,118.03,117.04,117.09,8348.0
2018-12-31 11:00:00,117.18,118.32,117.09,118.26,16199.0,117.18,118.32,117.09,118.26,16199.0
2018-12-31 11:10:00,118.26,118.26,117.43,117.82,8317.0,118.26,118.26,117.43,117.82,8317.0
2018-12-31 11:20:00,117.8,117.92,117.1,117.92,16587.0,117.8,117.92,117.1,117.92,16587.0
2018-12-31 11:30:00,118.0,118.0,117.0,117.71,8375.0,118.0,118.0,117.0,117.71,8375.0
2018-12-31 11:40:00,117.4,117.68,117.1,117.47,5347.0,117.4,117.68,117.1,117.47,5347.0
2018-12-31 11:50:00,117.6,118.03,117.6,117.84,7806.0,117.6,118.03,117.6,117.84,7806.0
2018-12-31 12:00:00,118.08,118.9,118.04,118.89,8396.0,118.08,118.9,118.04,118.89,8396.0
2018-12-31 12:10:00,118.89,119.16,118.83,118.93,7575.0,118.89,119.16,118.83,118.93,7575.0
2018-12-31 12:20:00,118.92,119.17,118.22,119.14,24389.0,118.92,119.17,118.22,119.14,24389.0
2018-12-31 12:30:00,119.21,119.36,119.07,119.34,6700.0,119.21,119.36,119.07,119.34,6700.0
2018-12-31 12:40:00,119.21,119.21,118.77,118.77,3100.0,119.21,119.21,118.77,118.77,3100.0
2018-12-31 12:50:00,118.48,118.79,118.15,118.57,6401.0,118.48,118.79,118.15,118.57,6401.0
2018-12-31 13:00:00,118.57,119.05,118.57,119.05,3900.0,118.57,119.05,118.57,119.05,3900.0
2018-12-31 13:10:00,119.1,119.78,119.1,119.74,9649.0,119.1,119.78,119.1,119.74,9649.0
2018-12-31 13:20:00,119.51,120.0,119.41,119.99,11145.0,119.51,120.0,119.41,119.99,11145.0
2018-12-31 13:30:00,119.97,120.12,119.6,119.6,6516.0,119.97,120.12,119.6,119.6,6516.0
2018-12-31 13:40:00,119.6,119.73,118.95,119.54,9302.0,119.6,119.73,118.95,119.54,9302.0
2018-12-31 13:50:00,119.45,119.51,118.51,118.65,8314.0,119.45,119.51,118.51,118.65,8314.0
2018-12-31 14:00:00,118.71,119.41,118.19,119.23,7651.0,118.71,119.41,118.19,119.23,7651.0
2018-12-31 14:10:00,119.24,119.28,118.3,118.8,9359.0,119.24,119.28,118.3,118.8,9359.0
2018-12-31 14:20:00,119.02,119.02,118.17,118.46,5428.0,119.02,119.02,118.17,118.46,5428.0
2018-12-31 14:30:00,118.25,118.94,118.25,118.94,7590.0,118.25,118.94,118.25,118.94,7590.0
2018-12-31 14:40:00,119.0,119.74,118.82,119.41,10570.0,119.0,119.74,118.82,119.41,10570.0
2018-12-31 14:50:00,119.48,119.94,119.47,119.48,5599.0,119.48,119.94,119.47,119.48,5599.0
2018-12-31 15:00:00,119.43,119.84,119.19,119.36,7237.0,119.43,119.84,119.19,119.36,7237.0
2018-12-31 15:10:00,119.25,119.27,118.69,119.04,6877.0,119.25,119.27,118.69,119.04,6877.0
2018-12-31 15:20:00,119.15,119.66,118.99,119.53,9260.0,119.15,119.66,118.99,119.53,9260.0
2018-12-31 15:30:00,119.53,119.65,119.36,119.64,13434.0,119.53,119.65,119.36,119.64,13434.0
2018-12-31 15:40:00,119.5,120.07,119.46,119.46,25618.0,119.5,120.07,119.46,119.46,25618.0
2018-12-31 15:50:00,119.47,119.79,118.91,119.72,45441.0,119.47,119.79,118.91,119.72,45441.0
2019-01-02 09:30:00,117.66,117.66,114.59,116.37,37031.0,117.66,117.66,114.59,116.37,37031.0
2019-01-02 09:40:00,116.0,116.53,115.66,116.22,9500.0,116.0,116.53,115.66,116.22,9500.0
2019-01-02 09:50:00,116.53,117.53,116.06,117.03,13934.0,116.53,117.53,116.06,117.03,13934.0
2019-01-02 10:00:00,117.56,117.56,116.08,117.3,15947.0,117.56,117.56,116.08,117.3,15947.0
2019-01-02 10:10:00,117.75,118.49,116.6,116.63,17692.0,117.75,118.49,116.6,116.63,17692.0
2019-01-02 10:20:00,116.64,117.35,116.62,116.87,11500.0,116.64,117.35,116.62,116.87,11500.0
2019-01-02 10:30:00,116.98,117.16,116.08,116.31,18647.0,116.98,117.16,116.08,116.31,18647.0
2019-01-02 10:40:00,116.43,117.35,116.43,117.05,13965.0,116.43,117.35,116.43,117.05,13965.0
2019-01-02 10:50:00,117.07,119.39,117.07,119.05,19944.0,117.07,119.39,117.07,119.05,19944.0
2019-01-02 11:00:00,119.05,120.49,118.97,120.34,53590.0,119.05,120.49,118.97,120.34,53590.0
2019-01-02 11:10:00,120.36,120.49,119.28,120.01,21208.0,120.36,120.49,119.28,120.01,21208.0
2019-01-02 11:20:00,120.23,120.35,119.17,119.55,19835.0,120.23,120.35,119.17,119.55,19835.0
2019-01-02 11:30:00,119.63,120.35,119.27,119.81,37245.0,119.63,120.35,119.27,119.81,37245.0
2019-01-02 11:40:00,119.96,120.61,119.55,119.78,42363.0,119.96,120.61,119.55,119.78,42363.0
2019-01-02 11:50:00,119.73,120.14,118.52,118.52,84795.0,119.73,120.14,118.52,118.52,84795.0
2019-01-02 12:00:00,118.51,118.98,118.01,118.01,16302.0,118.51,118.98,118.01,118.01,16302.0
2019-01-02 12:10:00,118.02,118.4,117.15,117.63,38054.0,118.02,118.4,117.15,117.63,38054.0
2019-01-02 12:20:00,117.62,117.7,116.91,117.15,20043.0,117.62,117.7,116.91,117.15,20043.0
2019-01-02 12:30:00,117.16,118.57,117.15,118.41,17903.0,117.16,118.57,117.15,118.41,17903.0
2019-01-02 12:40:00,118.44,118.8,118.11,118.22,12412.0,118.44,118.8,118.11,118.22,12412.0
2019-01-02 12:50:00,118.26,118.82,117.92,118.72,8395.0,118.26,118.82,117.92,118.72,8395.0
2019-01-02 13:00:00,118.72,119.39,118.72,119.39,11775.0,118.72,119.39,118.72,119.39,11775.0
2019-01-02 13:10:00,119.46,119.48,118.5,118.75,5980.0,119.46,119.48,118.5,118.75,5980.0
2019-01-02 13:20:00,118.74,119.13,118.5,118.5,9340.0,118.74,119.13,118.5,118.5,9340.0
2019-01-02 13:30:00,118.47,118.64,118.1,118.32,7224.0,118.47,118.64,118.1,118.32,7224.0
2019-01-02 13:40:00,118.25,119.72,118.05,119.63,18175.0,118.25,119.72,118.05,119.63,18175.0
2019-01-02 13:50:00,119.73,119.76,119.08,119.5,11751.0,119.73,119.76,119.08,119.5,11751.0
2019-01-02 14:00:00,119.38,119.38,118.57,118.9,13080.0,119.38,119.38,118.57,118.9,13080.0
2019-01-02 14:10:00,118.84,119.53,118.79,119.18,16509.0,118.84,119.53,118.79,119.18,16509.0
2019-01-02 14:20:00,119.14,119.43,118.74,118.82,14316.0,119.14,119.43,118.74,118.82,14316.0
2019-01-02 14:30:00,118.79,120.07,118.7,119.4,20934.0,118.79,120.07,118.7,119.4,20934.0
2019-01-02 14:40:00,119.26,119.26,118.27,118.39,12452.0,119.26,119.26,118.27,118.39,12452.0
2019-01-02 14:50:00,118.28,118.28,117.24,118.14,21291.0,118.28,118.28,117.24,118.14,21291.0
2019-01-02 15:00:00,118.16,118.44,117.56,117.76,17452.0,118.16,118.44,117.56,117.76,17452.0
2019-01-02 15:10:00,117.75,117.9,117.52,117.7,19065.0,117.75,117.9,117.52,117.7,19065.0
2019-01-02 15:20:00,117.69,117.75,117.07,117.16,17444.0,117.69,117.75,117.07,117.16,17444.0
2019-01-02 15:30:00,117.14,117.47,116.68,117.28,26514.0,117.14,117.47,116.68,117.28,26514.0
2019-01-02 15:40:00,117.25,117.74,117.23,117.43,34394.0,117.25,117.74,117.23,117.43,34394.0
2019-01-02 15:50:00,117.4,117.78,117.0,117.64,73670.0,117.4,117.78,117.0,117.64,73670.0
2019-01-03 09:30:00,117.15,117.82,114.77,116.0,27515.0,117.15,117.82,114.77,116.0,27515.0
2019-01-03 09:40:00,115.76,116.33,113.5,113.51,27126.0,115.76,116.33,113.5,113.51,27126.0
2019-01-03 09:50:00,113.86,114.67,113.07,114.47,28570.0,113.86,114.67,113.07,114.47,28570.0
2019-01-03 10:00:00,114.17,114.68,113.45,113.46,20585.0,114.17,114.68,113.45,113.46,20585.0
2019-01-03 10:10:00,113.61,113.92,112.26,113.22,34200.0,113.61,113.92,112.26,113.22,34200.0
2019-01-03 10:20:00,113.43,114.79,113.43,114.38,5543.0,113.43,114.79,113.43,114.38,5543.0
2019-01-03 10:30:00,114.41,114.41,113.06,113.25,10659.0,114.41,114.41,113.06,113.25,10659.0
2019-01-03 10:40:00,113.27,114.37,113.26,114.04,9390.0,113.27,114.37,113.26,114.04,9390.0
2019-01-03 10:50:00,114.23,115.75,114.08,115.45,23378.0,114.23,115.75,114.08,115.45,23378.0
2019-01-03 11:00:00,115.55,115.75,115.35,115.43,8701.0,115.55,115.75,115.35,115.43,8701.0
2019-01-03 11:10:00,115.57,116.88,115.56,116.74,39017.0,115.57,116.88,115.56,116.74,39017.0
2019-01-03 11:20:00,116.74,118.35,116.56,116.81,53751.0,116.74,118.35,116.56,116.81,53751.0
2019-01-03 11:30:00,116.82,117.82,116.71,117.19,79638.0,116.82,117.82,116.71,117.19,79638.0
2019-01-03 11:40:00,117.25,118.45,117.25,118.38,22563.0,117.25,118.45,117.25,118.38,22563.0
2019-01-03 11:50:00,118.46,119.13,118.0,118.01,32543.0,118.46,119.13,118.0,118.01,32543.0
2019-01-03 12:00:00,118.02,118.31,116.52,116.65,59443.0,118.02,118.31,116.52,116.65,59443.0
2019-01-03 12:10:00,116.65,117.68,116.46,117.12,25963.0,116.65,117.68,116.46,117.12,25963.0
2019-01-03 12:20:00,117.01,117.49,116.76,117.02,6646.0,117.01,117.49,116.76,117.02,6646.0
2019-01-03 12:30:00,116.95,117.43,116.89,116.91,7508.0,116.95,117.43,116.89,116.91,7508.0
2019-01-03 12:40:00,116.96,117.34,116.85,117.34,4433.0,116.96,117.34,116.85,117.34,4433.0
2019-01-03 12:50:00,117.23,118.03,117.2,117.3,5664.0,117.23,118.03,117.2,117.3,5664.0
2019-01-03 13:00:00,117.33,117.33,116.68,116.68,27284.0,117.33,117.33,116.68,116.68,27284.0
2019-01-03 13:10:00,116.43,116.53,115.04,115.18,10757.0,116.43,116.53,115.04,115.18,10757.0
2019-01-03 13:20:00,115.46,116.11,115.25,115.92,3913.0,115.46,116.11,115.25,115.92,3913.0
2019-01-03 13:30:00,116.04,116.48,115.32,116.48,7512.0,116.04,116.48,115.32,116.48,7512.0
2019-01-03 13:40:00,116.48,116.56,115.6,115.71,3080.0,116.48,116.56,115.6,115.71,3080.0
2019-01-03 13:50:00,115.69,115.69,115.05,115.31,6676.0,115.69,115.69,115.05,115.31,6676.0
2019-01-03 14:00:00,115.27,115.85,115.26,115.27,4344.0,115.27,115.85,115.26,115.27,4344.0
2019-01-03 14:10:00,115.27,115.63,115.0,115.19,6832.0,115.27,115.63,115.0,115.19,6832.0
2019-01-03 14:20:00,115.23,116.04,114.79,115.76,10566.0,115.23,116.04,114.79,115.76,10566.0
2019-01-03 14:30:00,115.76,115.94,115.22,115.31,8703.0,115.76,115.94,115.22,115.31,8703.0
2019-01-03 14:40:00,115.31,115.7,115.25,115.66,14750.0,115.31,115.7,115.25,115.66,14750.0
2019-01-03 14:50:00,115.73,115.96,115.16,115.45,11628.0,115.73,115.96,115.16,115.45,11628.0
2019-01-03 15:00:00,115.49,115.49,115.05,115.05,15488.0,115.49,115.49,115.05,115.05,15488.0
2019-01-03 15:10:00,115.05,115.29,114.82,115.16,16235.0,115.05,115.29,114.82,115.16,16235.0
2019-01-03 15:20:00,115.3,115.5,114.91,115.18,25920.0,115.3,115.5,114.91,115.18,25920.0
2019-01-03 15:30:00,115.23,115.97,115.23,115.3,17328.0,115.23,115.97,115.23,115.3,17328.0
2019-01-03 15:40:00,115.04,115.64,114.86,114.86,23457.0,115.04,115.64,114.86,114.86,23457.0
2019-01-03 15:50:00,114.93,115.05,114.22,114.84,45615.0,114.93,115.05,114.22,114.84,45615.0
2019-01-04 09:30:00,116.42,118.45,115.5,117.84,56304.0,116.42,118.45,115.5,117.84,56304.0
2019-01-04 09:40:00,118.0,118.83,117.57,117.92,45102.0,118.0,118.83,117.57,117.92,45102.0
2019-01-04 09:50:00,117.74,118.55,117.74,118.45,18303.0,117.74,118.55,117.74,118.45,18303.0
2019-01-04 10:00:00,118.15,118.53,117.93,117.95,15225.0,118.15,118.53,117.93,117.95,15225.0
2019-01-04 10:10:00,118.11,119.09,117.58,118.83,25092.0,118.11,119.09,117.58,118.83,25092.0
2019-01-04 10:20:00,118.75,119.48,118.43,119.45,18295.0,118.75,119.48,118.43,119.45,18295.0
2019-01-04 10:30:00,119.47,119.81,118.61,118.62,20989.0,119.47,119.81,118.61,118.62,20989.0
2019-01-04 10:40:00,118.44,118.45,117.82,118.34,25325.0,118.44,118.45,117.82,118.34,25325.0
2019-01-04 10:50:00,118.51,119.17,118.51,118.9,18677.0,118.51,119.17,118.51,118.9,18677.0
2019-01-04 11:00:00,118.89,119.01,118.2,118.62,13330.0,118.89,119.01,118.2,118.62,13330.0
2019-01-04 11:10:00,118.69,119.29,118.69,119.29,18330.0,118.69,119.29,118.69,119.29,18330.0
2019-01-04 11:20:00,119.25,119.39,118.74,118.94,22999.0,119.25,119.39,118.74,118.94,22999.0
2019-01-04 11:30:00,118.83,118.89,117.82,117.87,8469.0,118.83,118.89,117.82,117.87,8469.0
2019-01-04 11:40:00,118.11,118.25,117.66,118.08,5419.0,118.11,118.25,117.66,118.08,5419.0
2019-01-04 11:50:00,117.87,118.2,117.71,117.72,4754.0,117.87,118.2,117.71,117.72,4754.0
2019-01-04 12:00:00,117.72,117.86,117.21,117.45,12800.0,117.72,117.86,117.21,117.45,12800.0
2019-01-04 12:10:00,117.52,118.03,117.24,117.7,16762.0,117.52,118.03,117.24,117.7,16762.0
2019-01-04 12:20:00,117.65,117.85,117.25,117.25,6000.0,117.65,117.85,117.25,117.25,6000.0
2019-01-04 12:30:00,117.37,118.15,116.98,117.74,13544.0,117.37,118.15,116.98,117.74,13544.0
2019-01-04 12:40:00,118.03,118.31,117.88,117.97,4360.0,118.03,118.31,117.88,117.97,4360.0
2019-01-04 12:50:00,118.05,118.24,117.61,117.86,12533.0,118.05,118.24,117.61,117.86,12533.0
2019-01-04 13:00:00,117.79,119.26,117.79,119.26,18594.0,117.79,119.26,117.79,119.26,18594.0
2019-01-04 13:10:00,119.07,119.25,119.0,119.25,9010.0,119.07,119.25,119.0,119.25,9010.0
2019-01-04 13:20:00,119.16,119.76,118.98,119.76,16283.0,119.16,119.76,118.98,119.76,16283.0
2019-01-04 13:30:00,119.67,120.72,119.67,119.94,20225.0,119.67,120.72,119.67,119.94,20225.0
2019-01-04 13:40:00,119.83,120.21,119.58,119.73,18091.0,119.83,120.21,119.58,119.73,18091.0
2019-01-04 13:50:00,119.84,119.84,118.1,118.43,15931.0,119.84,119.84,118.1,118.43,15931.0
2019-01-04 14:00:00,118.51,118.71,117.56,118.21,12179.0,118.51,118.71,117.56,118.21,12179.0
2019-01-04 14:10:00,118.09,118.3,117.75,117.75,4999.0,118.09,118.3,117.75,117.75,4999.0
2019-01-04 14:20:00,117.71,117.87,117.46,117.48,7660.0,117.71,117.87,117.46,117.48,7660.0
2019-01-04 14:30:00,117.7,118.33,117.53,118.12,11778.0,117.7,118.33,117.53,118.12,11778.0
2019-01-04 14:40:00,118.25,119.15,118.25,119.09,12823.0,118.25,119.15,118.25,119.09,12823.0
2019-01-04 14:50:00,119.01,119.14,118.53,118.82,9789.0,119.01,119.14,118.53,118.82,9789.0
2019-01-04 15:00:00,118.73,118.86,118.52,118.7,15818.0,118.73,118.86,118.52,118.7,15818.0
2019-01-04 15:10:00,118.71,118.95,118.33,118.42,12470.0,118.71,118.95,118.33,118.42,12470.0
2019-01-04 15:20:00,118.21,118.21,117.41,117.5,24459.0,118.21,118.21,117.41,117.5,24459.0
2019-01-04 15:30:00,117.46,117.98,117.45,117.47,17592.0,117.46,117.98,117.45,117.47,17592.0
2019-01-04 15:40:00,117.39,118.17,117.34,117.98,30674.0,117.39,118.17,117.34,117.98,30674.0
2019-01-04 15:50:00,117.98,118.09,117.55,117.86,65549.0,117.98,118.09,117.55,117.86,65549.0
2019-01-07 09:30:00,116.78,117.97,115.05,115.84,25885.0,116.78,117.97,115.05,115.84,25885.0
2019-01-07 09:40:00,116.03,116.36,114.61,115.74,37345.0,116.03,116.36,114.61,115.74,37345.0
2019-01-07 09:50:00,115.75,117.5,115.5,117.5,20438.0,115.75,117.5,115.5,117.5,20438.0
2019-01-07 10:00:00,117.66,119.89,117.5,119.89,38729.0,117.66,119.89,117.5,119.89,38729.0
2019-01-07 10:10:00,119.87,120.99,119.73,120.92,36123.0,119.87,120.99,119.73,120.92,36123.0
2019-01-07 10:20:00,120.75,122.57,120.62,122.57,21063.0,120.75,122.57,120.62,122.57,21063.0
2019-01-07 10:30:00,122.55,123.37,121.24,121.68,38697.0,122.55,123.37,121.24,121.68,38697.0
2019-01-07 10:40:00,121.66,122.05,121.34,121.73,15917.0,121.66,122.05,121.34,121.73,15917.0
2019-01-07 10:50:00,121.75,121.89,120.67,121.43,18486.0,121.75,121.89,120.67,121.43,18486.0
2019-01-07 11:00:00,121.37,121.48,120.18,120.52,14473.0,121.37,121.48,120.18,120.52,14473.0
2019-01-07 11:10:00,120.74,122.14,120.74,121.86,45637.0,120.74,122.14,120.74,121.86,45637.0
2019-01-07 11:20:00,121.89,122.13,121.39,121.47,12553.0,121.89,122.13,121.39,121.47,12553.0
2019-01-07 11:30:00,121.47,121.81,120.89,121.81,7963.0,121.47,121.81,120.89,121.81,7963.0
2019-01-07 11:40:00,121.82,122.32,121.76,122.31,16150.0,121.82,122.32,121.76,122.31,16150.0
2019-01-07 11:50:00,122.15,123.4,122.15,123.28,12767.0,122.15,123.4,122.15,123.28,12767.0
2019-01-07 12:00:00,123.28,123.64,122.36,122.36,18534.0,123.28,123.64,122.36,122.36,18534.0
2019-01-07 12:10:00,122.46,123.18,122.43,123.18,8990.0,122.46,123.18,122.43,123.18,8990.0
2019-01-07 12:20:00,123.16,123.35,122.98,123.08,4000.0,123.16,123.35,122.98,123.08,4000.0
2019-01-07 12:30:00,123.07,124.04,123.0,124.04,23394.0,123.07,124.04,123.0,124.04,23394.0
2019-01-07 12:40:00,124.14,124.49,123.79,124.17,17107.0,124.14,124.49,123.79,124.17,17107.0
2019-01-07 12:50:00,123.96,124.27,123.52,124.21,13806.0,123.96,124.27,123.52,124.21,13806.0
2019-01-07 13:00:00,124.11,124.2,123.53,124.02,8024.0,124.11,124.2,123.53,124.02,8024.0
2019-01-07 13:10:00,124.0,125.19,123.94,125.13,34123.0,124.0,125.19,123.94,125.13,34123.0
2019-01-07 13:20:00,125.19,126.1,125.05,125.55,39085.0,125.19,126.1,125.05,125.55,39085.0
2019-01-07 13:30:00,125.59,126.15,125.58,125.74,18175.0,125.59,126.15,125.58,125.74,18175.0
2019-01-07 13:40:00,125.83,125.83,125.24,125.38,27917.0,125.83,125.83,125.24,125.38,27917.0
2019-01-07 13:50:00,125.13,125.13,124.1,124.3,8972.0,125.13,125.13,124.1,124.3,8972.0
2019-01-07 14:00:00,124.26,124.88,124.07,124.64,13275.0,124.26,124.88,124.07,124.64,13275.0
2019-01-07 14:10:00,124.66,124.93,124.13,124.31,10558.0,124.66,124.93,124.13,124.31,10558.0
2019-01-07 14:20:00,124.24,124.24,123.65,123.67,5870.0,124.24,124.24,123.65,123.67,5870.0
2019-01-07 14:30:00,123.85,124.53,123.75,124.08,12838.0,123.85,124.53,123.75,124.08,12838.0
2019-01-07 14:40:00,124.09,124.57,123.83,124.44,7860.0,124.09,124.57,123.83,124.44,7860.0
2019-01-07 14:50:00,124.56,124.56,123.97,124.35,45985.0,124.56,124.56,123.97,124.35,45985.0
2019-01-07 15:00:00,124.32,124.35,123.62,123.62,30423.0,124.32,124.35,123.62,123.62,30423.0
2019-01-07 15:10:00,123.73,124.78,123.62,124.77,15119.0,123.73,124.78,123.62,124.77,15119.0
2019-01-07 15:20:00,124.82,125.0,124.58,124.97,14541.0,124.82,125.0,124.58,124.97,14541.0
2019-01-07 15:30:00,124.93,125.03,124.71,124.78,24723.0,124.93,125.03,124.71,124.78,24723.0
2019-01-07 15:40:00,124.7,124.98,124.54,124.97,24259.0,124.7,124.98,124.54,124.97,24259.0
2019-01-07 15:50:00,124.98,125.72,124.87,125.21,92680.0,124.98,125.72,124.87,125.21,92680.0
2019-01-08 09:30:00,127.28,128.7,126.12,126.5,33916.0,127.28,128.7,126.12,126.5,33916.0
2019-01-08 09:40:00,126.5,127.13,124.84,125.16,14517.0,126.5,127.13,124.84,125.16,14517.0
2019-01-08 09:50:00,124.8,125.06,123.26,123.41,15769.0,124.8,125.06,123.26,123.41,15769.0
2019-01-08 10:00:00,123.43,125.63,123.12,125.63,14156.0,123.43,125.63,123.12,125.63,14156.0
2019-01-08 10:10:00,125.41,125.49,123.8,124.33,17992.0,125.41,125.49,123.8,124.33,17992.0
2019-01-08 10:20:00,124.19,124.6,123.69,124.01,12492.0,124.19,124.6,123.69,124.01,12492.0
2019-01-08 10:30:00,123.89,124.49,123.34,123.89,22318.0,123.89,124.49,123.34,123.89,22318.0
2019-01-08 10:40:00,124.22,124.33,123.3,123.49,6920.0,124.22,124.33,123.3,123.49,6920.0
2019-01-08 10:50:00,123.49,124.24,123.3,124.24,20313.0,123.49,124.24,123.3,124.24,20313.0
2019-01-08 11:00:00,124.32,126.02,124.31,125.88,10457.0,124.32,126.02,124.31,125.88,10457.0
2019-01-08 11:10:00,125.72,125.84,125.0,125.35,16860.0,125.72,125.84,125.0,125.35,16860.0
2019-01-08 11:20:00,125.16,125.36,124.37,125.36,6670.0,125.16,125.36,124.37,125.36,6670.0
2019-01-08 11:30:00,125.26,125.26,124.44,124.62,4519.0,125.26,125.26,124.44,124.62,4519.0
2019-01-08 11:40:00,124.61,125.08,124.39,125.05,10058.0,124.61,125.08,124.39,125.05,10058.0
2019-01-08 11:50:00,124.97,126.88,124.88,126.7,16808.0,124.97,126.88,124.88,126.7,16808.0
2019-01-08 12:00:00,126.72,127.83,126.71,127.0,27038.0,126.72,127.83,126.71,127.0,27038.0
2019-01-08 12:10:00,127.0,127.25,126.17,127.25,31156.0,127.0,127.25,126.17,127.25,31156.0
2019-01-08 12:20:00,127.07,128.1,126.88,127.78,14239.0,127.07,128.1,126.88,127.78,14239.0
2019-01-08 12:30:00,127.5,127.54,126.86,126.88,7903.0,127.5,127.54,126.86,126.88,7903.0
2019-01-08 12:40:00,126.74,127.28,126.48,126.48,8214.0,126.74,127.28,126.48,126.48,8214.0
2019-01-08 12:50:00,126.34,126.8,126.34,126.69,6658.0,126.34,126.8,126.34,126.69,6658.0
2019-01-08 13:00:00,126.48,127.15,126.46,126.84,6420.0,126.48,127.15,126.46,126.84,6420.0
2019-01-08 13:10:00,126.71,127.61,126.71,127.09,7217.0,126.71,127.61,126.71,127.09,7217.0
2019-01-08 13:20:00,126.98,127.29,126.98,127.19,5100.0,126.98,127.29,126.98,127.19,5100.0
2019-01-08 13:30:00,127.14,127.39,126.75,126.75,6100.0,127.14,127.39,126.75,126.75,6100.0
2019-01-08 13:40:00,126.74,126.9,126.25,126.81,8073.0,126.74,126.9,126.25,126.81,8073.0
2019-01-08 13:50:00,126.85,127.0,126.62,126.62,25918.0,126.85,127.0,126.62,126.62,25918.0
2019-01-08 14:00:00,126.56,126.56,126.0,126.0,4666.0,126.56,126.56,126.0,126.0,4666.0
2019-01-08 14:10:00,126.1,126.43,126.0,126.23,5000.0,126.1,126.43,126.0,126.23,5000.0
2019-01-08 14:20:00,126.22,126.22,125.0,125.52,7136.0,126.22,126.22,125.0,125.52,7136.0
2019-01-08 14:30:00,125.51,125.86,125.44,125.77,3325.0,125.51,125.86,125.44,125.77,3325.0
2019-01-08 14:40:00,125.77,126.28,125.52,126.23,8016.0,125.77,126.28,125.52,126.23,8016.0
2019-01-08 14:50:00,126.21,126.27,125.93,126.16,4336.0,126.21,126.27,125.93,126.16,4336.0
2019-01-08 15:00:00,126.15,126.7,125.98,126.32,12293.0,126.15,126.7,125.98,126.32,12293.0
2019-01-08 15:10:00,126.26,126.31,125.98,126.02,3650.0,126.26,126.31,125.98,126.02,3650.0
2019-01-08 15:20:00,126.14,126.14,125.71,126.08,7543.0,126.14,126.14,125.71,126.08,7543.0
2019-01-08 15:30:00,126.13,126.5,125.75,126.41,21242.0,126.13,126.5,125.75,126.41,21242.0
2019-01-08 15:40:00,126.32,126.4,126.13,126.36,24801.0,126.32,126.4,126.13,126.36,24801.0
2019-01-08 15:50:00,126.24,126.85,126.24,126.7,53245.0,126.24,126.85,126.24,126.7,53245.0
2019-01-09 09:30:00,126.49,127.66,126.49,127.14,13623.0,126.49,127.66,126.49,127.14,13623.0
2019-01-09 09:40:00,127.46,127.46,125.75,126.45,2126.0,127.46,127.46,125.75,126.45,2126.0
2019-01-09 09:50:00,126.7,128.44,126.69,127.75,16582.0,126.7,128.44,126.69,127.75,16582.0
2019-01-09 10:00:00,128.16,128.53,127.47,127.94,16781.0,128.16,128.53,127.47,127.94,16781.0
2019-01-09 10:10:00,127.91,128.29,127.3,128.04,19158.0,127.91,128.29,127.3,128.04,19158.0
2019-01-09 10:20:00,127.74,128.45,127.36,127.66,7953.0,127.74,128.45,127.36,127.66,7953.0
2019-01-09 10:30:00,127.57,127.9,127.14,127.46,11600.0,127.57,127.9,127.14,127.46,11600.0
2019-01-09 10:40:00,127.4,127.69,126.69,127.34,14592.0,127.4,127.69,126.69,127.34,14592.0
2019-01-09 10:50:00,127.32,127.51,126.73,127.22,6000.0,127.32,127.51,126.73,127.22,6000.0
2019-01-09 11:00:00,127.48,128.46,127.44,128.46,15895.0,127.48,128.46,127.44,128.46,15895.0
2019-01-09 11:10:00,128.45,129.29,127.82,127.99,34142.0,128.45,129.29,127.82,127.99,34142.0
2019-01-09 11:20:00,128.16,128.65,127.7,128.35,7990.0,128.16,128.65,127.7,128.35,7990.0
2019-01-09 11:30:00,128.33,128.47,127.94,128.08,9153.0,128.33,128.47,127.94,128.08,9153.0
2019-01-09 11:40:00,128.08,129.01,128.08,128.56,7071.0,128.08,129.01,128.08,128.56,7071.0
2019-01-09 11:50:00,128.8,129.4,128.62,128.9,14914.0,128.8,129.4,128.62,128.9,14914.0
2019-01-09 12:00:00,129.05,129.95,129.05,129.17,11330.0,129.05,129.95,129.05,129.17,11330.0
2019-01-09 12:10:00,129.41,129.88,129.27,129.75,5425.0,129.41,129.88,129.27,129.75,5425.0
2019-01-09 12:20:00,129.76,130.57,129.54,130.34,16981.0,129.76,130.57,129.54,130.34,16981.0
2019-01-09 12:30:00,130.28,131.13,130.27,130.32,19991.0,130.28,131.13,130.27,130.32,19991.0
2019-01-09 12:40:00,130.29,131.24,129.31,130.54,24099.0,130.29,131.24,129.31,130.54,24099.0
2019-01-09 12:50:00,130.71,131.36,130.65,131.22,18942.0,130.71,131.36,130.65,131.22,18942.0
2019-01-09 13:00:00,131.28,131.38,130.86,130.86,14519.0,131.28,131.38,130.86,130.86,14519.0
2019-01-09 13:10:00,130.74,131.15,130.57,130.94,38099.0,130.74,131.15,130.57,130.94,38099.0
2019-01-09 13:20:00,131.0,131.4,130.94,130.94,9976.0,131.0,131.4,130.94,130.94,9976.0
2019-01-09 13:30:00,131.1,131.1,129.88,129.89,16946.0,131.1,131.1,129.88,129.89,16946.0
2019-01-09 13:40:00,130.01,130.7,130.01,130.7,9471.0,130.01,130.7,130.01,130.7,9471.0
2019-01-09 13:50:00,130.58,131.09,130.43,131.01,16391.0,130.58,131.09,130.43,131.01,16391.0
2019-01-09 14:00:00,131.09,131.55,130.96,131.14,14431.0,131.09,131.55,130.96,131.14,14431.0
2019-01-09 14:10:00,131.08,131.08,130.3,130.51,11715.0,131.08,131.08,130.3,130.51,11715.0
2019-01-09 14:20:00,130.48,131.0,130.48,130.69,15914.0,130.48,131.0,130.48,130.69,15914.0
2019-01-09 14:30:00,130.66,131.29,130.45,131.02,15008.0,130.66,131.29,130.45,131.02,15008.0
2019-01-09 14:40:00,130.85,132.57,130.8,132.57,30638.0,130.85,132.57,130.8,132.57,30638.0
2019-01-09 14:50:00,132.59,132.59,131.38,131.65,19919.0,132.59,132.59,131.38,131.65,19919.0
2019-01-09 15:00:00,131.65,131.79,131.34,131.64,27620.0,131.65,131.79,131.34,131.64,27620.0
2019-01-09 15:10:00,131.65,131.84,131.46,131.58,11574.0,131.65,131.84,131.46,131.58,11574.0
2019-01-09 15:20:00,131.58,131.72,131.16,131.19,17128.0,131.58,131.72,131.16,131.19,17128.0
2019-01-09 15:30:00,131.11,132.09,130.77,131.9,37423.0,131.11,132.09,130.77,131.9,37423.0
2019-01-09 15:40:00,131.97,132.05,131.23,131.3,110351.0,131.97,132.05,131.23,131.3,110351.0
2019-01-09 15:50:00,131.28,131.61,130.96,131.39,114691.0,131.28,131.61,130.96,131.39,114691.0
2019-01-10 09:30:00,129.25,130.89,128.25,129.27,31991.0,129.25,130.89,128.25,129.27,31991.0
2019-01-10 09:40:00,129.27,129.36,126.61,127.39,27877.0,129.27,129.36,126.61,127.39,27877.0
2019-01-10 09:50:00,127.56,127.76,126.53,127.0,29857.0,127.56,127.76,126.53,127.0,29857.0
2019-01-10 10:00:00,126.98,127.15,124.63,126.35,29800.0,126.98,127.15,124.63,126.35,29800.0
2019-01-10 10:10:00,126.6,126.99,126.27,126.58,15035.0,126.6,126.99,126.27,126.58,15035.0
2019-01-10 10:20:00,126.53,128.31,126.47,128.15,18316.0,126.53,128.31,126.47,128.15,18316.0
2019-01-10 10:30:00,128.16,128.71,127.61,128.36,15353.0,128.16,128.71,127.61,128.36,15353.0
2019-01-10 10:40:00,128.36,128.36,126.82,127.07,12923.0,128.36,128.36,126.82,127.07,12923.0
2019-01-10 10:50:00,127.23,127.93,126.91,127.93,8808.0,127.23,127.93,126.91,127.93,8808.0
2019-01-10 11:00:00,127.72,128.45,127.0,128.22,9044.0,127.72,128.45,127.0,128.22,9044.0
2019-01-10 11:10:00,128.19,128.8,127.85,128.31,6486.0,128.19,128.8,127.85,128.31,6486.0
2019-01-10 11:20:00,127.77,128.24,126.86,127.27,11147.0,127.77,128.24,126.86,127.27,11147.0
2019-01-10 11:30:00,127.25,127.58,126.94,127.32,6640.0,127.25,127.58,126.94,127.32,6640.0
2019-01-10 11:40:00,127.23,127.37,126.85,127.21,4290.0,127.23,127.37,126.85,127.21,4290.0
2019-01-10 11:50:00,127.29,127.3,126.4,126.97,4798.0,127.29,127.3,126.4,126.97,4798.0
2019-01-10 12:00:00,126.82,127.12,126.2,126.49,5920.0,126.82,127.12,126.2,126.49,5920.0
2019-01-10 12:10:00,126.3,127.37,126.07,127.21,14600.0,126.3,127.37,126.07,127.21,14600.0
2019-01-10 12:20:00,127.24,127.74,127.17,127.74,5950.0,127.24,127.74,127.17,127.74,5950.0
2019-01-10 12:30:00,127.8,128.07,127.53,127.84,11443.0,127.8,128.07,127.53,127.84,11443.0
2019-01-10 12:40:00,127.8,128.37,127.58,128.0,7216.0,127.8,128.37,127.58,128.0,7216.0
2019-01-10 12:50:00,128.28,128.45,127.6,127.97,3400.0,128.28,128.45,127.6,127.97,3400.0
2019-01-10 13:00:00,127.92,128.21,127.27,127.27,19528.0,127.92,128.21,127.27,127.27,19528.0
2019-01-10 13:10:00,127.02,127.8,127.02,127.17,6745.0,127.02,127.8,127.02,127.17,6745.0
2019-01-10 13:20:00,127.28,128.5,127.24,128.09,10857.0,127.28,128.5,127.24,128.09,10857.0
2019-01-10 13:30:00,127.88,128.09,127.35,127.46,5581.0,127.88,128.09,127.35,127.46,5581.0
2019-01-10 13:40:00,127.68,127.86,126.9,127.63,9301.0,127.68,127.86,126.9,127.63,9301.0
2019-01-10 13:50:00,127.85,128.6,127.77,128.6,12700.0,127.85,128.6,127.77,128.6,12700.0
2019-01-10 14:00:00,128.67,128.75,128.08,128.46,3590.0,128.67,128.75,128.08,128.46,3590.0
2019-01-10 14:10:00,128.46,128.8,128.31,128.72,5833.0,128.46,128.8,128.31,128.72,5833.0
2019-01-10 14:20:00,128.72,129.23,128.71,128.8,8537.0,128.72,129.23,128.71,128.8,8537.0
2019-01-10 14:30:00,128.9,128.9,128.54,128.71,7206.0,128.9,128.9,128.54,128.71,7206.0
2019-01-10 14:40:00,128.7,129.07,128.56,128.74,6250.0,128.7,129.07,128.56,128.74,6250.0
2019-01-10 14:50:00,128.74,128.75,128.24,128.28,4332.0,128.74,128.75,128.24,128.28,4332.0
2019-01-10 15:00:00,128.31,128.46,128.09,128.41,5829.0,128.31,128.46,128.09,128.41,5829.0
2019-01-10 15:10:00,128.35,129.47,128.0,129.3,18658.0,128.35,129.47,128.0,129.3,18658.0
2019-01-10 15:20:00,129.09,129.33,128.92,128.92,9348.0,129.09,129.33,128.92,128.92,9348.0
2019-01-10 15:30:00,128.42,129.21,128.42,129.13,11054.0,128.42,129.21,128.42,129.13,11054.0
2019-01-10 15:40:00,129.07,129.49,129.07,129.3,13059.0,129.07,129.49,129.07,129.3,13059.0
2019-01-10 15:50:00,129.32,129.46,128.82,128.96,34137.0,129.32,129.46,128.82,128.96,34137.0
2019-01-11 09:30:00,127.5,129.3,127.36,129.3,17902.0,127.5,129.3,127.36,129.3,17902.0
2019-01-11 09:40:00,129.45,129.45,128.03,128.69,8829.0,129.45,129.45,128.03,128.69,8829.0
2019-01-11 09:50:00,128.84,128.98,127.94,127.94,7143.0,128.84,128.98,127.94,127.94,7143.0
2019-01-11 10:00:00,128.1,128.14,127.26,127.96,11645.0,128.1,128.14,127.26,127.96,11645.0
2019-01-11 10:10:00,128.05,128.51,127.68,128.28,6145.0,128.05,128.51,127.68,128.28,6145.0
2019-01-11 10:20:00,128.28,129.0,127.85,128.77,10173.0,128.28,129.0,127.85,128.77,10173.0
2019-01-11 10:30:00,128.77,130.44,128.58,130.12,8892.0,128.77,130.44,128.58,130.12,8892.0
2019-01-11 10:40:00,129.99,130.5,129.32,130.5,6797.0,129.99,130.5,129.32,130.5,6797.0
2019-01-11 10:50:00,130.21,131.26,130.16,130.79,5331.0,130.21,131.26,130.16,130.79,5331.0
2019-01-11 11:00:00,130.62,130.96,130.12,130.95,8078.0,130.62,130.96,130.12,130.95,8078.0
2019-01-11 11:10:00,130.77,130.77,129.92,130.18,6070.0,130.77,130.77,129.92,130.18,6070.0
2019-01-11 11:20:00,130.16,130.16,129.4,129.57,4693.0,130.16,130.16,129.4,129.57,4693.0
2019-01-11 11:30:00,129.38,130.57,129.26,130.3,8286.0,129.38,130.57,129.26,130.3,8286.0
2019-01-11 11:40:00,130.41,131.17,130.41,130.81,6929.0,130.41,131.17,130.41,130.81,6929.0
2019-01-11 11:50:00,130.76,130.82,130.41,130.77,2909.0,130.76,130.82,130.41,130.77,2909.0
2019-01-11 12:00:00,130.53,131.19,130.43,130.57,7550.0,130.53,131.19,130.43,130.57,7550.0
2019-01-11 12:10:00,130.4,130.66,129.9,130.18,4400.0,130.4,130.66,129.9,130.18,4400.0
2019-01-11 12:20:00,130.24,130.4,129.99,130.4,4900.0,130.24,130.4,129.99,130.4,4900.0
2019-01-11 12:30:00,130.48,130.8,130.48,130.55,5065.0,130.48,130.8,130.48,130.55,5065.0
2019-01-11 12:40:00,130.76,130.78,130.09,130.25,8943.0,130.76,130.78,130.09,130.25,8943.0
2019-01-11 12:50:00,130.33,130.61,130.09,130.19,22894.0,130.33,130.61,130.09,130.19,22894.0
2019-01-11 13:00:00,130.31,130.4,129.5,129.5,6282.0,130.31,130.4,129.5,129.5,6282.0
2019-01-11 13:10:00,129.44,129.9,128.81,129.86,7330.0,129.44,129.9,128.81,129.86,7330.0
2019-01-11 13:20:00,129.7,129.8,128.75,129.51,21320.0,129.7,129.8,128.75,129.51,21320.0
2019-01-11 13:30:00,129.59,129.74,129.38,129.42,2225.0,129.59,129.74,129.38,129.42,2225.0
2019-01-11 13:40:00,129.36,129.7,129.32,129.41,6240.0,129.36,129.7,129.32,129.41,6240.0
2019-01-11 13:50:00,129.41,129.69,129.32,129.69,1100.0,129.41,129.69,129.32,129.69,1100.0
2019-01-11 14:00:00,129.34,129.62,129.27,129.5,2700.0,129.34,129.62,129.27,129.5,2700.0
2019-01-11 14:10:00,129.48,130.28,129.48,130.08,4262.0,129.48,130.28,129.48,130.08,4262.0
2019-01-11 14:20:00,129.91,129.99,129.76,129.91,3541.0,129.91,129.99,129.76,129.91,3541.0
2019-01-11 14:30:00,129.95,130.03,129.77,130.01,4212.0,129.95,130.03,129.77,130.01,4212.0
2019-01-11 14:40:00,129.94,130.08,129.67,129.79,6700.0,129.94,130.08,129.67,129.79,6700.0
2019-01-11 14:50:00,129.85,129.95,129.67,129.95,4012.0,129.85,129.95,129.67,129.95,4012.0
2019-01-11 15:00:00,129.87,130.16,129.83,130.16,12115.0,129.87,130.16,129.83,130.16,12115.0
2019-01-11 15:10:00,129.98,130.07,129.8,129.9,4086.0,129.98,130.07,129.8,129.9,4086.0
2019-01-11 15:20:00,129.91,129.91,129.54,129.54,1900.0,129.91,129.91,129.54,129.54,1900.0
2019-01-11 15:30:00,129.56,130.18,129.48,130.15,6200.0,129.56,130.18,129.48,130.15,6200.0
2019-01-11 15:40:00,130.09,130.66,130.09,130.57,13447.0,130.09,130.66,130.09,130.57,13447.0
2019-01-11 15:50:00,130.55,130.85,130.05,130.16,34663.0,130.55,130.85,130.05,130.16,34663.0
2019-01-14 09:30:00,128.48,128.5,126.0,127.34,38907.0,128.48,128.5,126.0,127.34,38907.0
2019-01-14 09:40:00,127.36,129.68,127.3,128.96,23356.0,127.36,129.68,127.3,128.96,23356.0
2019-01-14 09:50:00,128.61,130.16,128.61,128.72,13725.0,128.61,130.16,128.61,128.72,13725.0
2019-01-14 10:00:00,128.91,130.52,128.36,130.52,25869.0,128.91,130.52,128.36,130.52,25869.0
2019-01-14 10:10:00,130.5,130.56,129.57,129.61,6602.0,130.5,130.56,129.57,129.61,6602.0
2019-01-14 10:20:00,129.74,129.92,129.33,129.59,1893.0,129.74,129.92,129.33,129.59,1893.0
2019-01-14 10:30:00,129.48,130.43,129.39,130.28,4200.0,129.48,130.43,129.39,130.28,4200.0
2019-01-14 10:40:00,130.45,130.45,129.61,129.61,6494.0,130.45,130.45,129.61,129.61,6494.0
2019-01-14 10:50:00,129.62,129.87,129.22,129.81,3221.0,129.62,129.87,129.22,129.81,3221.0
2019-01-14 11:00:00,129.75,130.42,129.58,130.22,8285.0,129.75,130.42,129.58,130.22,8285.0
2019-01-14 11:10:00,130.14,130.2,128.77,129.05,13822.0,130.14,130.2,128.77,129.05,13822.0
2019-01-14 11:20:00,128.99,130.05,128.78,129.66,14008.0,128.99,130.05,128.78,129.66,14008.0
2019-01-14 11:30:00,129.63,130.9,129.42,130.89,10091.0,129.63,130.9,129.42,130.89,10091.0
2019-01-14 11:40:00,130.77,131.08,130.63,130.81,16114.0,130.77,131.08,130.63,130.81,16114.0
2019-01-14 11:50:00,130.71,130.71,129.81,129.92,5900.0,130.71,130.71,129.81,129.92,5900.0
2019-01-14 12:00:00,130.03,130.08,129.81,130.03,6953.0,130.03,130.08,129.81,130.03,6953.0
2019-01-14 12:10:00,130.03,130.82,130.02,130.7,5940.0,130.03,130.82,130.02,130.7,5940.0
2019-01-14 12:20:00,130.69,130.92,130.65,130.72,1300.0,130.69,130.92,130.65,130.72,1300.0
2019-01-14 12:30:00,130.61,130.67,130.0,130.06,9714.0,130.61,130.67,130.0,130.06,9714.0
2019-01-14 12:40:00,130.13,130.68,130.06,130.36,25743.0,130.13,130.68,130.06,130.36,25743.0
2019-01-14 12:50:00,130.3,130.4,129.92,130.25,15817.0,130.3,130.4,129.92,130.25,15817.0
2019-01-14 13:00:00,130.25,131.0,130.16,130.93,36264.0,130.25,131.0,130.16,130.93,36264.0
2019-01-14 13:10:00,130.93,131.41,130.76,130.76,8259.0,130.93,131.41,130.76,130.76,8259.0
2019-01-14 13:20:00,130.91,131.2,130.79,130.79,9654.0,130.91,131.2,130.79,130.79,9654.0
2019-01-14 13:30:00,130.8,131.18,130.79,131.09,3100.0,130.8,131.18,130.79,131.09,3100.0
2019-01-14 13:40:00,130.98,131.16,130.78,130.9,8810.0,130.98,131.16,130.78,130.9,8810.0
2019-01-14 13:50:00,130.86,131.06,130.84,131.05,8699.0,130.86,131.06,130.84,131.05,8699.0
2019-01-14 14:00:00,130.89,131.5,130.85,131.26,18157.0,130.89,131.5,130.85,131.26,18157.0
2019-01-14 14:10:00,131.28,131.4,131.06,131.18,2632.0,131.28,131.4,131.06,131.18,2632.0
2019-01-14 14:20:00,131.28,131.33,130.68,130.68,6102.0,131.28,131.33,130.68,130.68,6102.0
2019-01-14 14:30:00,130.79,131.14,130.65,131.1,7597.0,130.79,131.14,130.65,131.1,7597.0
2019-01-14 14:40:00,131.2,131.32,131.02,131.18,3400.0,131.2,131.32,131.02,131.18,3400.0
2019-01-14 14:50:00,131.07,131.63,131.07,131.35,8010.0,131.07,131.63,131.07,131.35,8010.0
2019-01-14 15:00:00,131.45,131.45,130.88,130.97,3210.0,131.45,131.45,130.88,130.97,3210.0
2019-01-14 15:10:00,131.06,131.14,130.91,131.14,4200.0,131.06,131.14,130.91,131.14,4200.0
2019-01-14 15:20:00,131.09,131.16,130.75,130.97,6910.0,131.09,131.16,130.75,130.97,6910.0
2019-01-14 15:30:00,130.91,131.21,130.91,131.19,6704.0,130.91,131.21,130.91,131.19,6704.0
2019-01-14 15:40:00,131.09,131.16,130.84,130.92,12100.0,131.09,131.16,130.84,130.92,12100.0
2019-01-14 15:50:00,130.98,131.71,130.87,131.31,60845.0,130.98,131.71,130.87,131.31,60845.0
2019-01-15 09:30:00,130.76,131.55,130.46,131.27,15527.0,130.76,131.55,130.46,131.27,15527.0
2019-01-15 09:40:00,130.91,131.37,130.0,131.0,7157.0,130.91,131.37,130.0,131.0,7157.0
2019-01-15 09:50:00,131.0,131.5,130.11,130.49,25482.0,131.0,131.5,130.11,130.49,25482.0
2019-01-15 10:00:00,130.15,130.79,129.88,129.88,9996.0,130.15,130.79,129.88,129.88,9996.0
2019-01-15 10:10:00,129.66,129.86,128.51,128.78,18231.0,129.66,129.86,128.51,128.78,18231.0
2019-01-15 10:20:00,128.55,128.78,128.01,128.51,39050.0,128.55,128.78,128.01,128.51,39050.0
2019-01-15 10:30:00,128.34,128.46,127.39,128.08,106581.0,128.34,128.46,127.39,128.08,106581.0
2019-01-15 10:40:00,128.31,128.9,127.65,127.84,62860.0,128.31,128.9,127.65,127.84,62860.0
2019-01-15 10:50:00,127.83,128.3,127.83,127.84,32088.0,127.83,128.3,127.83,127.84,32088.0
2019-01-15 11:00:00,127.98,128.75,127.62,127.85,72755.0,127.98,128.75,127.62,127.85,72755.0
2019-01-15 11:10:00,127.8,127.96,127.06,127.11,24543.0,127.8,127.96,127.06,127.11,24543.0
2019-01-15 11:20:00,127.32,127.34,126.14,126.33,78903.0,127.32,127.34,126.14,126.33,78903.0
2019-01-15 11:30:00,126.46,126.69,125.55,126.34,34351.0,126.46,126.69,125.55,126.34,34351.0
2019-01-15 11:40:00,126.28,126.8,126.14,126.4,46246.0,126.28,126.8,126.14,126.4,46246.0
2019-01-15 11:50:00,126.36,127.52,126.23,127.52,15151.0,126.36,127.52,126.23,127.52,15151.0
2019-01-15 12:00:00,127.54,128.28,127.46,127.53,9284.0,127.54,128.28,127.46,127.53,9284.0
2019-01-15 12:10:00,127.64,128.07,127.55,127.97,15936.0,127.64,128.07,127.55,127.97,15936.0
2019-01-15 12:20:00,128.11,128.16,127.91,128.16,2654.0,128.11,128.16,127.91,128.16,2654.0
2019-01-15 12:30:00,128.18,128.33,127.7,128.33,18752.0,128.18,128.33,127.7,128.33,18752.0
2019-01-15 12:40:00,128.5,128.8,128.2,128.55,11400.0,128.5,128.8,128.2,128.55,11400.0
2019-01-15 12:50:00,128.44,128.65,128.22,128.22,4410.0,128.44,128.65,128.22,128.22,4410.0
2019-01-15 13:00:00,128.35,128.41,127.75,127.85,3800.0,128.35,128.41,127.75,127.85,3800.0
2019-01-15 13:10:00,127.84,128.19,127.82,127.89,2066.0,127.84,128.19,127.82,127.89,2066.0
2019-01-15 13:20:00,128.0,128.01,127.75,127.84,3416.0,128.0,128.01,127.75,127.84,3416.0
2019-01-15 13:30:00,127.87,128.31,127.83,128.25,24477.0,127.87,128.31,127.83,128.25,24477.0
2019-01-15 13:40:00,128.4,128.67,128.27,128.34,26301.0,128.4,128.67,128.27,128.34,26301.0
2019-01-15 13:50:00,128.3,129.58,128.29,129.58,31233.0,128.3,129.58,128.29,129.58,31233.0
2019-01-15 14:00:00,129.51,129.87,129.06,129.16,7200.0,129.51,129.87,129.06,129.16,7200.0
2019-01-15 14:10:00,129.05,129.47,128.89,129.0,6600.0,129.05,129.47,128.89,129.0,6600.0
2019-01-15 14:20:00,128.79,128.83,127.81,127.85,15960.0,128.79,128.83,127.81,127.85,15960.0
2019-01-15 14:30:00,127.84,128.31,127.69,128.19,17055.0,127.84,128.31,127.69,128.19,17055.0
2019-01-15 14:40:00,128.4,128.64,127.99,128.1,9902.0,128.4,128.64,127.99,128.1,9902.0
2019-01-15 14:50:00,128.07,128.55,128.06,128.44,5357.0,128.07,128.55,128.06,128.44,5357.0
2019-01-15 15:00:00,128.42,128.42,128.05,128.34,16220.0,128.42,128.42,128.05,128.34,16220.0
2019-01-15 15:10:00,128.3,128.3,127.87,127.93,9305.0,128.3,128.3,127.87,127.93,9305.0
2019-01-15 15:20:00,127.87,128.13,127.81,128.13,10030.0,127.87,128.13,127.81,128.13,10030.0
2019-01-15 15:30:00,128.13,128.27,127.98,128.25,9292.0,128.13,128.27,127.98,128.25,9292.0
2019-01-15 15:40:00,128.25,128.58,128.07,128.07,19827.0,128.25,128.58,128.07,128.07,19827.0
2019-01-15 15:50:00,128.08,128.24,127.37,127.56,71952.0,128.08,128.24,127.37,127.56,71952.0
2019-01-16 09:30:00,128.24,129.24,127.71,129.01,14954.0,128.24,129.24,127.71,129.01,14954.0
2019-01-16 09:40:00,129.14,129.5,128.0,128.29,15999.0,129.14,129.5,128.0,128.29,15999.0
2019-01-16 09:50:00,128.21,128.44,127.7,128.09,45445.0,128.21,128.44,127.7,128.09,45445.0
2019-01-16 10:00:00,128.08,128.1,127.4,127.86,13000.0,128.08,128.1,127.4,127.86,13000.0
2019-01-16 10:10:00,127.84,127.84,127.09,127.29,23244.0,127.84,127.84,127.09,127.29,23244.0
2019-01-16 10:20:00,127.34,127.78,126.84,127.06,44084.0,127.34,127.78,126.84,127.06,44084.0
2019-01-16 10:30:00,127.23,127.33,126.77,126.81,12158.0,127.23,127.33,126.77,126.81,12158.0
2019-01-16 10:40:00,126.97,127.42,126.77,127.26,14581.0,126.97,127.42,126.77,127.26,14581.0
2019-01-16 10:50:00,127.41,127.68,126.94,126.96,35029.0,127.41,127.68,126.94,126.96,35029.0
2019-01-16 11:00:00,127.15,127.78,127.15,127.71,16971.0,127.15,127.78,127.15,127.71,16971.0
2019-01-16 11:10:00,127.71,128.16,127.45,127.54,20485.0,127.71,128.16,127.45,127.54,20485.0
2019-01-16 11:20:00,127.53,127.93,127.0,127.34,10372.0,127.53,127.93,127.0,127.34,10372.0
2019-01-16 11:30:00,127.24,127.34,126.58,126.85,6100.0,127.24,127.34,126.58,126.85,6100.0
2019-01-16 11:40:00,126.85,127.05,126.15,126.16,69707.0,126.85,127.05,126.15,126.16,69707.0
2019-01-16 11:50:00,126.38,126.67,126.0,126.66,11930.0,126.38,126.67,126.0,126.66,11930.0
2019-01-16 12:00:00,126.57,126.77,126.49,126.65,15957.0,126.57,126.77,126.49,126.65,15957.0
2019-01-16 12:10:00,126.61,126.61,126.02,126.16,15780.0,126.61,126.61,126.02,126.16,15780.0
2019-01-16 12:20:00,126.02,126.02,125.5,125.8,13882.0,126.02,126.02,125.5,125.8,13882.0
2019-01-16 12:30:00,125.8,126.2,125.72,125.85,20903.0,125.8,126.2,125.72,125.85,20903.0
2019-01-16 12:40:00,125.86,126.35,125.65,125.87,19470.0,125.86,126.35,125.65,125.87,19470.0
2019-01-16 12:50:00,125.95,126.04,124.75,124.76,14364.0,125.95,126.04,124.75,124.76,14364.0
2019-01-16 13:00:00,124.64,125.17,124.54,125.17,7593.0,124.64,125.17,124.54,125.17,7593.0
2019-01-16 13:10:00,125.3,125.72,125.12,125.69,6889.0,125.3,125.72,125.12,125.69,6889.0
2019-01-16 13:20:00,125.61,126.44,125.6,126.23,16151.0,125.61,126.44,125.6,126.23,16151.0
2019-01-16 13:30:00,126.41,126.97,126.31,126.52,18548.0,126.41,126.97,126.31,126.52,18548.0
2019-01-16 13:40:00,126.66,126.68,126.43,126.55,2199.0,126.66,126.68,126.43,126.55,2199.0
2019-01-16 13:50:00,126.75,126.98,126.55,126.58,5758.0,126.75,126.98,126.55,126.58,5758.0
2019-01-16 14:00:00,126.58,127.0,126.54,127.0,5360.0,126.58,127.0,126.54,127.0,5360.0
2019-01-16 14:10:00,127.15,127.9,127.1,127.63,14833.0,127.15,127.9,127.1,127.63,14833.0
2019-01-16 14:20:00,127.55,127.85,127.4,127.7,19453.0,127.55,127.85,127.4,127.7,19453.0
2019-01-16 14:30:00,127.61,127.74,127.26,127.48,6112.0,127.61,127.74,127.26,127.48,6112.0
2019-01-16 14:40:00,127.41,127.5,126.74,127.29,10618.0,127.41,127.5,126.74,127.29,10618.0
2019-01-16 14:50:00,127.25,127.5,126.99,127.15,6992.0,127.25,127.5,126.99,127.15,6992.0
2019-01-16 15:00:00,127.1,127.1,126.59,126.62,13745.0,127.1,127.1,126.59,126.62,13745.0
2019-01-16 15:10:00,126.53,126.8,126.24,126.63,14341.0,126.53,126.8,126.24,126.63,14341.0
2019-01-16 15:20:00,126.72,127.0,126.6,126.71,9005.0,126.72,127.0,126.6,126.71,9005.0
2019-01-16 15:30:00,126.76,126.89,126.33,126.6,13723.0,126.76,126.89,126.33,126.6,13723.0
2019-01-16 15:40:00,126.65,126.78,126.45,126.62,28958.0,126.65,126.78,126.45,126.62,28958.0
2019-01-16 15:50:00,126.62,126.62,125.85,126.1,36396.0,126.62,126.62,125.85,126.1,36396.0
2019-01-17 09:30:00,125.01,125.39,123.85,125.01,29125.0,125.01,125.39,123.85,125.01,29125.0
2019-01-17 09:40:00,125.3,126.5,124.77,126.4,41130.0,125.3,126.5,124.77,126.4,41130.0
2019-01-17 09:50:00,126.46,127.5,126.29,126.29,26704.0,126.46,127.5,126.29,126.29,26704.0
2019-01-17 10:00:00,126.36,126.67,125.68,126.22,26863.0,126.36,126.67,125.68,126.22,26863.0
2019-01-17 10:10:00,126.1,126.55,125.91,126.08,27575.0,126.1,126.55,125.91,126.08,27575.0
2019-01-17 10:20:00,125.79,126.33,125.67,125.94,16103.0,125.79,126.33,125.67,125.94,16103.0
2019-01-17 10:30:00,125.82,126.15,125.51,125.83,9893.0,125.82,126.15,125.51,125.83,9893.0
2019-01-17 10:40:00,125.78,126.26,125.72,126.06,3900.0,125.78,126.26,125.72,126.06,3900.0
2019-01-17 10:50:00,126.27,126.36,126.09,126.09,3268.0,126.27,126.36,126.09,126.09,3268.0
2019-01-17 11:00:00,126.1,126.78,125.92,126.78,11723.0,126.1,126.78,125.92,126.78,11723.0
2019-01-17 11:10:00,126.66,126.91,126.55,126.55,5300.0,126.66,126.91,126.55,126.55,5300.0
2019-01-17 11:20:00,126.68,126.69,126.02,126.37,30344.0,126.68,126.69,126.02,126.37,30344.0
2019-01-17 11:30:00,126.23,126.41,126.19,126.33,2700.0,126.23,126.41,126.19,126.33,2700.0
2019-01-17 11:40:00,126.31,126.45,126.06,126.36,11268.0,126.31,126.45,126.06,126.36,11268.0
2019-01-17 11:50:00,126.34,126.56,126.31,126.31,7974.0,126.34,126.56,126.31,126.31,7974.0
2019-01-17 12:00:00,126.52,126.67,126.41,126.54,18460.0,126.52,126.67,126.41,126.54,18460.0
2019-01-17 12:10:00,126.47,126.66,126.41,126.41,9410.0,126.47,126.66,126.41,126.41,9410.0
2019-01-17 12:20:00,126.46,126.64,126.4,126.56,25489.0,126.46,126.64,126.4,126.56,25489.0
2019-01-17 12:30:00,126.56,126.64,126.46,126.51,5023.0,126.56,126.64,126.46,126.51,5023.0
2019-01-17 12:40:00,126.62,127.63,126.59,127.6,44175.0,126.62,127.63,126.59,127.6,44175.0
2019-01-17 12:50:00,127.58,128.64,127.58,128.08,26334.0,127.58,128.64,127.58,128.08,26334.0
2019-01-17 13:00:00,127.76,128.08,127.54,128.08,6879.0,127.76,128.08,127.54,128.08,6879.0
2019-01-17 13:10:00,128.07,128.89,128.05,128.61,20596.0,128.07,128.89,128.05,128.61,20596.0
2019-01-17 13:20:00,128.6,128.99,128.48,128.76,5495.0,128.6,128.99,128.48,128.76,5495.0
2019-01-17 13:30:00,128.76,129.63,128.63,129.57,28622.0,128.76,129.63,128.63,129.57,28622.0
2019-01-17 13:40:00,129.45,129.95,129.21,129.21,11091.0,129.45,129.95,129.21,129.21,11091.0
2019-01-17 13:50:00,129.2,129.2,128.52,128.76,21570.0,129.2,129.2,128.52,128.76,21570.0
2019-01-17 14:00:00,128.69,128.83,128.1,128.83,26771.0,128.69,128.83,128.1,128.83,26771.0
2019-01-17 14:10:00,128.82,128.86,128.66,128.75,9467.0,128.82,128.86,128.66,128.75,9467.0
2019-01-17 14:20:00,128.68,128.68,128.02,128.31,9497.0,128.68,128.68,128.02,128.31,9497.0
2019-01-17 14:30:00,128.28,128.85,127.93,128.82,10445.0,128.28,128.85,127.93,128.82,10445.0
2019-01-17 14:40:00,128.95,132.11,128.79,130.62,49406.0,128.95,132.11,128.79,130.62,49406.0
2019-01-17 14:50:00,130.59,130.9,128.79,128.79,25097.0,130.59,130.9,128.79,128.79,25097.0
2019-01-17 15:00:00,128.86,129.29,128.69,128.82,15776.0,128.86,129.29,128.69,128.82,15776.0
2019-01-17 15:10:00,128.82,128.82,128.43,128.72,13260.0,128.82,128.82,128.43,128.72,13260.0
2019-01-17 15:20:00,128.65,128.85,128.41,128.7,13013.0,128.65,128.85,128.41,128.7,13013.0
2019-01-17 15:30:00,128.72,129.01,128.68,128.76,11528.0,128.72,129.01,128.68,128.76,11528.0
2019-01-17 15:40:00,128.76,129.12,128.64,129.06,20291.0,128.76,129.12,128.64,129.06,20291.0
2019-01-17 15:50:00,129.06,129.95,129.0,129.6,79904.0,129.06,129.95,129.0,129.6,79904.0
2019-01-18 09:30:00,129.9,131.52,129.66,130.42,20690.0,129.9,131.52,129.66,130.42,20690.0
2019-01-18 09:40:00,130.47,131.08,130.23,130.49,9199.0,130.47,131.08,130.23,130.49,9199.0
2019-01-18 09:50:00,130.34,130.35,129.17,129.61,50134.0,130.34,130.35,129.17,129.61,50134.0
2019-01-18 10:00:00,129.16,129.73,128.92,129.71,64407.0,129.16,129.73,128.92,129.71,64407.0
2019-01-18 10:10:00,129.83,130.84,129.6,130.84,21442.0,129.83,130.84,129.6,130.84,21442.0
2019-01-18 10:20:00,130.42,131.24,130.27,131.22,11857.0,130.42,131.24,130.27,131.22,11857.0
2019-01-18 10:30:00,131.1,132.98,131.03,132.0,35803.0,131.1,132.98,131.03,132.0,35803.0
2019-01-18 10:40:00,131.88,133.68,131.88,132.61,38739.0,131.88,133.68,131.88,132.61,38739.0
2019-01-18 10:50:00,132.63,133.98,132.51,133.19,32355.0,132.63,133.98,132.51,133.19,32355.0
2019-01-18 11:00:00,133.19,133.25,132.27,132.76,66164.0,133.19,133.25,132.27,132.76,66164.0
2019-01-18 11:10:00,133.08,133.08,132.0,132.01,13514.0,133.08,133.08,132.0,132.01,13514.0
2019-01-18 11:20:00,132.14,132.46,131.91,132.3,9871.0,132.14,132.46,131.91,132.3,9871.0
2019-01-18 11:30:00,132.46,133.23,132.25,133.06,15701.0,132.46,133.23,132.25,133.06,15701.0
2019-01-18 11:40:00,132.92,133.14,132.53,132.96,4520.0,132.92,133.14,132.53,132.96,4520.0
2019-01-18 11:50:00,133.05,133.7,132.8,133.7,8091.0,133.05,133.7,132.8,133.7,8091.0
2019-01-18 12:00:00,133.69,133.99,132.95,133.2,18417.0,133.69,133.99,132.95,133.2,18417.0
2019-01-18 12:10:00,133.24,133.99,133.16,133.5,37903.0,133.24,133.99,133.16,133.5,37903.0
2019-01-18 12:20:00,133.57,133.8,133.27,133.5,16504.0,133.57,133.8,133.27,133.5,16504.0
2019-01-18 12:30:00,133.45,133.78,133.28,133.53,9586.0,133.45,133.78,133.28,133.53,9586.0
2019-01-18 12:40:00,133.65,133.86,133.32,133.38,4272.0,133.65,133.86,133.32,133.38,4272.0
2019-01-18 12:50:00,133.18,133.89,133.1,133.68,27521.0,133.18,133.89,133.1,133.68,27521.0
2019-01-18 13:00:00,133.65,133.65,132.64,132.88,18785.0,133.65,133.65,132.64,132.88,18785.0
2019-01-18 13:10:00,132.89,133.0,132.59,132.69,6462.0,132.89,133.0,132.59,132.69,6462.0
2019-01-18 13:20:00,132.68,132.81,132.11,132.46,16857.0,132.68,132.81,132.11,132.46,16857.0
2019-01-18 13:30:00,132.44,133.13,132.44,132.75,8385.0,132.44,133.13,132.44,132.75,8385.0
2019-01-18 13:40:00,132.69,132.94,132.48,132.84,15016.0,132.69,132.94,132.48,132.84,15016.0
2019-01-18 13:50:00,132.99,134.29,132.92,134.29,21621.0,132.99,134.29,132.92,134.29,21621.0
2019-01-18 14:00:00,134.1,134.96,133.98,134.83,24288.0,134.1,134.96,133.98,134.83,24288.0
2019-01-18 14:10:00,134.83,134.88,134.11,134.43,8126.0,134.83,134.88,134.11,134.43,8126.0
2019-01-18 14:20:00,134.33,134.68,134.06,134.21,11842.0,134.33,134.68,134.06,134.21,11842.0
2019-01-18 14:30:00,134.3,134.32,133.84,134.09,9883.0,134.3,134.32,133.84,134.09,9883.0
2019-01-18 14:40:00,134.2,134.55,134.09,134.55,8411.0,134.2,134.55,134.09,134.55,8411.0
2019-01-18 14:50:00,134.44,134.79,134.42,134.65,5225.0,134.44,134.79,134.42,134.65,5225.0
2019-01-18 15:00:00,134.55,134.74,134.49,134.74,8574.0,134.55,134.74,134.49,134.74,8574.0
2019-01-18 15:10:00,134.64,135.31,134.63,135.05,15729.0,134.64,135.31,134.63,135.05,15729.0
2019-01-18 15:20:00,135.13,135.13,134.65,135.04,17154.0,135.13,135.13,134.65,135.04,17154.0
2019-01-18 15:30:00,135.05,135.18,134.44,134.9,12596.0,135.05,135.18,134.44,134.9,12596.0
2019-01-18 15:40:00,134.87,135.08,134.79,135.07,24259.0,134.87,135.08,134.79,135.07,24259.0
2019-01-18 15:50:00,134.99,135.5,134.92,135.23,73575.0,134.99,135.5,134.92,135.23,73575.0
2019-01-22 09:30:00,134.32,134.32,131.7,132.07,78934.0,134.32,134.32,131.7,132.07,78934.0
2019-01-22 09:40:00,131.99,133.43,131.56,132.8,43285.0,131.99,133.43,131.56,132.8,43285.0
2019-01-22 09:50:00,132.72,133.0,131.91,132.57,51343.0,132.72,133.0,131.91,132.57,51343.0
2019-01-22 10:00:00,132.57,132.96,132.05,132.79,20742.0,132.57,132.96,132.05,132.79,20742.0
2019-01-22 10:10:00,132.79,133.62,132.61,133.09,10274.0,132.79,133.62,132.61,133.09,10274.0
2019-01-22 10:20:00,132.85,134.6,132.84,134.36,28068.0,132.85,134.6,132.84,134.36,28068.0
2019-01-22 10:30:00,134.31,134.52,133.78,134.41,6669.0,134.31,134.52,133.78,134.41,6669.0
2019-01-22 10:40:00,134.23,134.98,133.7,133.79,20442.0,134.23,134.98,133.7,133.79,20442.0
2019-01-22 10:50:00,133.66,134.47,133.66,134.18,6152.0,133.66,134.47,133.66,134.18,6152.0
2019-01-22 11:00:00,134.03,134.66,134.02,134.2,12403.0,134.03,134.66,134.02,134.2,12403.0
2019-01-22 11:10:00,134.23,134.51,133.75,133.9,5165.0,134.23,134.51,133.75,133.9,5165.0
2019-01-22 11:20:00,133.83,134.28,133.5,133.52,25303.0,133.83,134.28,133.5,133.52,25303.0
2019-01-22 11:30:00,133.53,134.07,133.24,133.28,21904.0,133.53,134.07,133.24,133.28,21904.0
2019-01-22 11:40:00,133.09,133.82,133.0,133.58,36037.0,133.09,133.82,133.0,133.58,36037.0
2019-01-22 11:50:00,133.48,133.61,133.11,133.24,34742.0,133.48,133.61,133.11,133.24,34742.0
2019-01-22 12:00:00,133.2,133.34,132.29,132.3,13498.0,133.2,133.34,132.29,132.3,13498.0
2019-01-22 12:10:00,132.4,132.53,131.72,132.51,15649.0,132.4,132.53,131.72,132.51,15649.0
2019-01-22 12:20:00,132.38,132.48,131.76,132.18,15450.0,132.38,132.48,131.76,132.18,15450.0
2019-01-22 12:30:00,131.75,132.08,131.3,131.84,44418.0,131.75,132.08,131.3,131.84,44418.0
2019-01-22 12:40:00,131.7,132.58,131.63,132.51,11427.0,131.7,132.58,131.63,132.51,11427.0
2019-01-22 12:50:00,132.55,132.9,132.39,132.53,18645.0,132.55,132.9,132.39,132.53,18645.0
2019-01-22 13:00:00,132.36,132.36,131.83,131.99,8386.0,132.36,132.36,131.83,131.99,8386.0
2019-01-22 13:10:00,131.65,131.8,130.6,130.72,25398.0,131.65,131.8,130.6,130.72,25398.0
2019-01-22 13:20:00,130.61,131.06,130.01,130.81,22677.0,130.61,131.06,130.01,130.81,22677.0
2019-01-22 13:30:00,130.81,131.25,130.81,131.02,3386.0,130.81,131.25,130.81,131.02,3386.0
2019-01-22 13:40:00,131.12,131.48,130.57,131.47,15213.0,131.12,131.48,130.57,131.47,15213.0
2019-01-22 13:50:00,131.43,131.53,130.99,131.08,5271.0,131.43,131.53,130.99,131.08,5271.0
2019-01-22 14:00:00,130.97,131.26,130.33,130.33,3352.0,130.97,131.26,130.33,130.33,3352.0
2019-01-22 14:10:00,130.32,131.0,130.17,131.0,2916.0,130.32,131.0,130.17,131.0,2916.0
2019-01-22 14:20:00,130.74,130.81,130.28,130.77,16737.0,130.74,130.81,130.28,130.77,16737.0
2019-01-22 14:30:00,130.57,130.72,130.5,130.51,7064.0,130.57,130.72,130.5,130.51,7064.0
2019-01-22 14:40:00,130.57,130.65,129.75,130.0,12491.0,130.57,130.65,129.75,130.0,12491.0
2019-01-22 14:50:00,129.89,130.08,129.4,129.99,27056.0,129.89,130.08,129.4,129.99,27056.0
2019-01-22 15:00:00,129.89,130.13,129.55,129.85,15381.0,129.89,130.13,129.55,129.85,15381.0
2019-01-22 15:10:00,129.81,129.88,129.38,129.4,6850.0,129.81,129.88,129.38,129.4,6850.0
2019-01-22 15:20:00,129.24,129.72,129.19,129.41,7101.0,129.24,129.72,129.19,129.41,7101.0
2019-01-22 15:30:00,129.34,130.0,128.91,130.0,32898.0,129.34,130.0,128.91,130.0,32898.0
2019-01-22 15:40:00,129.94,130.85,129.69,129.69,34399.0,129.94,130.85,129.69,129.69,34399.0
2019-01-22 15:50:00,129.69,130.62,129.25,130.0,187938.0,129.69,130.62,129.25,130.0,187938.0
2019-01-23 09:30:00,130.42,131.59,130.42,131.46,28722.0,130.42,131.59,130.42,131.46,28722.0
2019-01-23 09:40:00,131.84,133.6,131.8,133.35,16104.0,131.84,133.6,131.8,133.35,16104.0
2019-01-23 09:50:00,133.3,133.9,131.99,132.49,27405.0,133.3,133.9,131.99,132.49,27405.0
2019-01-23 10:00:00,132.38,132.53,131.63,132.11,42090.0,132.38,132.53,131.63,132.11,42090.0
2019-01-23 10:10:00,132.12,132.31,131.33,131.45,30208.0,132.12,132.31,131.33,131.45,30208.0
2019-01-23 10:20:00,131.48,132.34,131.39,132.31,6228.0,131.48,132.34,131.39,132.31,6228.0
2019-01-23 10:30:00,132.0,132.0,131.6,131.89,2800.0,132.0,132.0,131.6,131.89,2800.0
2019-01-23 10:40:00,131.68,131.74,131.15,131.5,23298.0,131.68,131.74,131.15,131.5,23298.0
2019-01-23 10:50:00,131.28,131.43,130.36,130.5,8583.0,131.28,131.43,130.36,130.5,8583.0
2019-01-23 11:00:00,130.36,130.41,129.67,129.71,12356.0,130.36,130.41,129.67,129.71,12356.0
2019-01-23 11:10:00,129.74,130.23,129.59,129.59,11024.0,129.74,130.23,129.59,129.59,11024.0
2019-01-23 11:20:00,129.38,129.59,128.81,129.36,20805.0,129.38,129.59,128.81,129.36,20805.0
2019-01-23 11:30:00,129.44,129.87,129.19,129.35,13449.0,129.44,129.87,129.19,129.35,13449.0
2019-01-23 11:40:00,129.15,129.88,129.15,129.2,13043.0,129.15,129.88,129.15,129.2,13043.0
2019-01-23 11:50:00,129.3,129.37,128.56,128.67,10536.0,129.3,129.37,128.56,128.67,10536.0
2019-01-23 12:00:00,128.98,129.74,128.86,129.03,14935.0,128.98,129.74,128.86,129.03,14935.0
2019-01-23 12:10:00,128.99,128.99,128.54,128.68,2249.0,128.99,128.99,128.54,128.68,2249.0
2019-01-23 12:20:00,128.84,129.17,128.82,129.09,3907.0,128.84,129.17,128.82,129.09,3907.0
2019-01-23 12:30:00,129.09,129.33,128.66,129.04,11644.0,129.09,129.33,128.66,129.04,11644.0
2019-01-23 12:40:00,128.72,129.45,128.71,129.45,3200.0,128.72,129.45,128.71,129.45,3200.0
2019-01-23 12:50:00,129.45,129.47,128.87,128.87,2752.0,129.45,129.47,128.87,128.87,2752.0
2019-01-23 13:00:00,128.85,129.07,128.6,129.07,2806.0,128.85,129.07,128.6,129.07,2806.0
2019-01-23 13:10:00,129.26,129.68,129.24,129.68,805.0,129.26,129.68,129.24,129.68,805.0
2019-01-23 13:20:00,129.64,129.94,129.49,129.74,1361.0,129.64,129.94,129.49,129.74,1361.0
2019-01-23 13:30:00,129.95,130.66,129.81,130.55,9350.0,129.95,130.66,129.81,130.55,9350.0
2019-01-23 13:40:00,130.63,130.86,130.52,130.83,5255.0,130.63,130.86,130.52,130.83,5255.0
2019-01-23 13:50:00,130.77,130.93,130.58,130.75,6087.0,130.77,130.93,130.58,130.75,6087.0
2019-01-23 14:00:00,130.81,131.5,130.81,131.31,4812.0,130.81,131.5,130.81,131.31,4812.0
2019-01-23 14:10:00,131.46,131.46,130.61,130.61,6898.0,131.46,131.46,130.61,130.61,6898.0
2019-01-23 14:20:00,130.73,131.1,130.63,131.01,6372.0,130.73,131.1,130.63,131.01,6372.0
2019-01-23 14:30:00,130.99,130.99,130.26,130.82,5321.0,130.99,130.99,130.26,130.82,5321.0
2019-01-23 14:40:00,130.84,130.84,130.5,130.61,11315.0,130.84,130.84,130.5,130.61,11315.0
2019-01-23 14:50:00,130.67,130.67,130.21,130.23,11141.0,130.67,130.67,130.21,130.23,11141.0
2019-01-23 15:00:00,130.38,130.49,130.2,130.23,4484.0,130.38,130.49,130.2,130.23,4484.0
2019-01-23 15:10:00,130.26,130.62,130.21,130.57,5218.0,130.26,130.62,130.21,130.57,5218.0
2019-01-23 15:20:00,130.67,131.16,130.66,131.15,8282.0,130.67,131.16,130.66,131.15,8282.0
2019-01-23 15:30:00,130.89,130.96,130.61,130.61,4600.0,130.89,130.96,130.61,130.61,4600.0
2019-01-23 15:40:00,130.62,130.84,130.61,130.82,10317.0,130.62,130.84,130.61,130.82,10317.0
2019-01-23 15:50:00,130.95,130.95,130.2,130.58,57042.0,130.95,130.95,130.2,130.58,57042.0
2019-01-24 09:30:00,130.72,131.79,129.93,130.92,15892.0,130.72,131.79,129.93,130.92,15892.0
2019-01-24 09:40:00,130.69,131.59,130.04,131.43,5336.0,130.69,131.59,130.04,131.43,5336.0
2019-01-24 09:50:00,131.6,132.89,130.99,132.42,26145.0,131.6,132.89,130.99,132.42,26145.0
2019-01-24 10:00:00,132.41,132.58,131.78,131.82,7272.0,132.41,132.58,131.78,131.82,7272.0
2019-01-24 10:10:00,132.05,132.98,131.82,132.48,16721.0,132.05,132.98,131.82,132.48,16721.0
2019-01-24 10:20:00,132.48,132.95,132.12,132.9,7137.0,132.48,132.95,132.12,132.9,7137.0
2019-01-24 10:30:00,132.9,132.95,131.93,132.24,4497.0,132.9,132.95,131.93,132.24,4497.0
2019-01-24 10:40:00,132.36,133.46,132.0,133.4,25087.0,132.36,133.46,132.0,133.4,25087.0
2019-01-24 10:50:00,133.4,135.16,133.17,135.16,55808.0,133.4,135.16,133.17,135.16,55808.0
2019-01-24 11:00:00,134.96,145.79,133.8,137.09,521858.0,134.96,145.79,133.8,137.09,521858.0
2019-01-24 11:10:00,137.25,137.45,134.84,135.27,216805.0,137.25,137.45,134.84,135.27,216805.0
2019-01-24 11:20:00,135.44,135.8,134.26,135.38,100981.0,135.44,135.8,134.26,135.38,100981.0
2019-01-24 11:30:00,135.41,135.63,134.52,135.03,46363.0,135.41,135.63,134.52,135.03,46363.0
2019-01-24 11:40:00,135.08,135.12,134.25,134.64,47222.0,135.08,135.12,134.25,134.64,47222.0
2019-01-24 11:50:00,134.46,135.2,134.01,135.04,46141.0,134.46,135.2,134.01,135.04,46141.0
2019-01-24 12:00:00,134.8,135.03,133.17,133.51,49463.0,134.8,135.03,133.17,133.51,49463.0
2019-01-24 12:10:00,133.5,134.18,133.3,133.95,31192.0,133.5,134.18,133.3,133.95,31192.0
2019-01-24 12:20:00,133.86,134.03,132.38,133.18,51977.0,133.86,134.03,132.38,133.18,51977.0
2019-01-24 12:30:00,133.21,133.77,133.02,133.26,34190.0,133.21,133.77,133.02,133.26,34190.0
2019-01-24 12:40:00,133.22,133.65,132.5,132.74,17784.0,133.22,133.65,132.5,132.74,17784.0
2019-01-24 12:50:00,132.65,133.0,132.4,132.99,10549.0,132.65,133.0,132.4,132.99,10549.0
2019-01-24 13:00:00,133.0,133.09,132.37,132.56,8321.0,133.0,133.09,132.37,132.56,8321.0
2019-01-24 13:10:00,132.44,132.54,131.01,131.41,56636.0,132.44,132.54,131.01,131.41,56636.0
2019-01-24 13:20:00,131.32,131.32,130.17,130.31,49375.0,131.32,131.32,130.17,130.31,49375.0
2019-01-24 13:30:00,130.25,130.61,129.89,130.4,41042.0,130.25,130.61,129.89,130.4,41042.0
2019-01-24 13:40:00,130.5,131.45,130.5,130.94,35625.0,130.5,131.45,130.5,130.94,35625.0
2019-01-24 13:50:00,130.99,132.3,130.92,132.02,21110.0,130.99,132.3,130.92,132.02,21110.0
2019-01-24 14:00:00,132.13,132.44,131.23,131.23,26381.0,132.13,132.44,131.23,131.23,26381.0
2019-01-24 14:10:00,131.14,131.36,130.97,131.04,4121.0,131.14,131.36,130.97,131.04,4121.0
2019-01-24 14:20:00,131.07,131.37,131.0,131.29,14250.0,131.07,131.37,131.0,131.29,14250.0
2019-01-24 14:30:00,131.23,132.07,130.83,132.07,24041.0,131.23,132.07,130.83,132.07,24041.0
2019-01-24 14:40:00,131.75,131.89,131.49,131.75,10414.0,131.75,131.89,131.49,131.75,10414.0
2019-01-24 14:50:00,131.8,132.23,130.76,131.46,33132.0,131.8,132.23,130.76,131.46,33132.0
2019-01-24 15:00:00,131.57,131.57,130.86,130.87,12614.0,131.57,131.57,130.86,130.87,12614.0
2019-01-24 15:10:00,130.82,131.66,130.59,130.83,20831.0,130.82,131.66,130.59,130.83,20831.0
2019-01-24 15:20:00,130.91,131.08,130.8,131.08,8190.0,130.91,131.08,130.8,131.08,8190.0
2019-01-24 15:30:00,131.01,131.38,130.84,131.16,18143.0,131.01,131.38,130.84,131.16,18143.0
2019-01-24 15:40:00,131.16,131.23,130.77,130.79,13135.0,131.16,131.23,130.77,130.79,13135.0
2019-01-24 15:50:00,130.78,130.82,129.8,130.19,126054.0,130.78,130.82,129.8,130.19,126054.0
2019-01-25 09:30:00,132.0,132.1,130.75,131.45,33076.0,132.0,132.1,130.75,131.45,33076.0
2019-01-25 09:40:00,131.79,132.79,131.34,132.4,14626.0,131.79,132.79,131.34,132.4,14626.0
2019-01-25 09:50:00,132.13,133.87,132.13,132.45,26062.0,132.13,133.87,132.13,132.45,26062.0
2019-01-25 10:00:00,132.53,134.3,132.32,133.9,28200.0,132.53,134.3,132.32,133.9,28200.0
2019-01-25 10:10:00,133.72,133.87,132.92,133.07,13036.0,133.72,133.87,132.92,133.07,13036.0
2019-01-25 10:20:00,133.2,133.53,132.3,133.25,12940.0,133.2,133.53,132.3,133.25,12940.0
2019-01-25 10:30:00,133.16,133.57,133.1,133.47,13865.0,133.16,133.57,133.1,133.47,13865.0
2019-01-25 10:40:00,133.47,133.5,132.39,133.15,7700.0,133.47,133.5,132.39,133.15,7700.0
2019-01-25 10:50:00,133.04,133.13,132.65,132.68,7180.0,133.04,133.13,132.65,132.68,7180.0
2019-01-25 11:00:00,132.65,133.06,132.23,132.8,17549.0,132.65,133.06,132.23,132.8,17549.0
2019-01-25 11:10:00,132.6,133.19,131.8,132.09,18000.0,132.6,133.19,131.8,132.09,18000.0
2019-01-25 11:20:00,131.97,132.33,131.83,132.18,10018.0,131.97,132.33,131.83,132.18,10018.0
2019-01-25 11:30:00,132.24,132.69,131.85,132.69,16035.0,132.24,132.69,131.85,132.69,16035.0
2019-01-25 11:40:00,132.38,132.81,132.38,132.71,5147.0,132.38,132.81,132.38,132.71,5147.0
2019-01-25 11:50:00,132.72,133.37,132.56,133.37,19044.0,132.72,133.37,132.56,133.37,19044.0
2019-01-25 12:00:00,133.16,133.39,132.96,133.28,9049.0,133.16,133.39,132.96,133.28,9049.0
2019-01-25 12:10:00,133.21,133.58,133.11,133.29,12011.0,133.21,133.58,133.11,133.29,12011.0
2019-01-25 12:20:00,133.19,133.62,133.17,133.61,8165.0,133.19,133.62,133.17,133.61,8165.0
2019-01-25 12:30:00,133.44,134.24,133.39,134.06,19350.0,133.44,134.24,133.39,134.06,19350.0
2019-01-25 12:40:00,134.06,134.34,133.99,134.17,6865.0,134.06,134.34,133.99,134.17,6865.0
2019-01-25 12:50:00,134.05,134.48,133.87,134.48,9779.0,134.05,134.48,133.87,134.48,9779.0
2019-01-25 13:00:00,134.47,134.83,134.33,134.74,11319.0,134.47,134.83,134.33,134.74,11319.0
2019-01-25 13:10:00,134.65,134.79,134.48,134.68,11116.0,134.65,134.79,134.48,134.68,11116.0
2019-01-25 13:20:00,134.71,135.21,134.66,135.21,17445.0,134.71,135.21,134.66,135.21,17445.0
2019-01-25 13:30:00,135.27,135.33,135.01,135.33,10570.0,135.27,135.33,135.01,135.33,10570.0
2019-01-25 13:40:00,135.4,136.22,135.4,135.9,29006.0,135.4,136.22,135.4,135.9,29006.0
2019-01-25 13:50:00,135.77,136.19,135.53,135.64,10772.0,135.77,136.19,135.53,135.64,10772.0
2019-01-25 14:00:00,135.75,136.49,135.47,136.38,10574.0,135.75,136.49,135.47,136.38,10574.0
2019-01-25 14:10:00,136.4,136.5,135.41,136.1,20281.0,136.4,136.5,135.41,136.1,20281.0
2019-01-25 14:20:00,135.88,135.99,135.54,135.64,9299.0,135.88,135.99,135.54,135.64,9299.0
2019-01-25 14:30:00,135.79,135.92,135.54,135.84,2861.0,135.79,135.92,135.54,135.84,2861.0
2019-01-25 14:40:00,135.83,135.96,135.56,135.56,10550.0,135.83,135.96,135.56,135.56,10550.0
2019-01-25 14:50:00,135.53,135.92,135.3,135.74,13084.0,135.53,135.92,135.3,135.74,13084.0
2019-01-25 15:00:00,135.98,136.42,135.79,136.21,16737.0,135.98,136.42,135.79,136.21,16737.0
2019-01-25 15:10:00,136.28,136.52,136.06,136.39,11113.0,136.28,136.52,136.06,136.39,11113.0
2019-01-25 15:20:00,136.4,136.44,135.87,136.09,15790.0,136.4,136.44,135.87,136.09,15790.0
2019-01-25 15:30:00,136.04,136.15,135.8,136.09,14061.0,136.04,136.15,135.8,136.09,14061.0
2019-01-25 15:40:00,136.11,136.46,136.08,136.16,22595.0,136.11,136.46,136.08,136.16,22595.0
2019-01-25 15:50:00,136.17,136.21,135.31,135.47,66962.0,136.17,136.21,135.31,135.47,66962.0
2019-01-28 09:30:00,133.26,134.83,133.1,133.77,20352.0,133.26,134.83,133.1,133.77,20352.0
2019-01-28 09:40:00,134.15,134.15,133.18,133.55,9754.0,134.15,134.15,133.18,133.55,9754.0
2019-01-28 09:50:00,133.36,134.39,133.33,134.07,8899.0,133.36,134.39,133.33,134.07,8899.0
2019-01-28 10:00:00,134.01,134.01,133.18,133.71,12342.0,134.01,134.01,133.18,133.71,12342.0
2019-01-28 10:10:00,133.28,133.87,133.28,133.5,5000.0,133.28,133.87,133.28,133.5,5000.0
2019-01-28 10:20:00,133.89,133.95,133.49,133.81,10178.0,133.89,133.95,133.49,133.81,10178.0
2019-01-28 10:30:00,133.81,134.63,133.8,134.55,7410.0,133.81,134.63,133.8,134.55,7410.0
2019-01-28 10:40:00,134.39,134.91,134.19,134.64,6482.0,134.39,134.91,134.19,134.64,6482.0
2019-01-28 10:50:00,134.54,134.92,134.5,134.59,31579.0,134.54,134.92,134.5,134.59,31579.0
2019-01-28 11:00:00,134.54,134.59,133.61,133.7,18502.0,134.54,134.59,133.61,133.7,18502.0
2019-01-28 11:10:00,133.78,134.33,133.68,133.88,3273.0,133.78,134.33,133.68,133.88,3273.0
2019-01-28 11:20:00,133.88,133.99,133.67,133.88,2100.0,133.88,133.99,133.67,133.88,2100.0
2019-01-28 11:30:00,133.75,133.99,133.33,133.36,5980.0,133.75,133.99,133.33,133.36,5980.0
2019-01-28 11:40:00,133.25,133.35,132.57,133.13,6968.0,133.25,133.35,132.57,133.13,6968.0
2019-01-28 11:50:00,132.94,132.94,131.82,131.82,16842.0,132.94,132.94,131.82,131.82,16842.0
2019-01-28 12:00:00,131.97,132.12,131.66,131.75,10517.0,131.97,132.12,131.66,131.75,10517.0
2019-01-28 12:10:00,131.9,132.98,131.81,132.98,5315.0,131.9,132.98,131.81,132.98,5315.0
2019-01-28 12:20:00,132.87,133.04,132.58,132.58,7191.0,132.87,133.04,132.58,132.58,7191.0
2019-01-28 12:30:00,132.6,133.29,132.53,133.29,3112.0,132.6,133.29,132.53,133.29,3112.0
2019-01-28 12:40:00,133.4,133.54,133.27,133.27,2802.0,133.4,133.54,133.27,133.27,2802.0
2019-01-28 12:50:00,133.15,133.16,132.29,132.55,9484.0,133.15,133.16,132.29,132.55,9484.0
2019-01-28 13:00:00,132.5,133.01,132.22,132.9,8500.0,132.5,133.01,132.22,132.9,8500.0
2019-01-28 13:10:00,133.01,133.01,132.65,132.96,2532.0,133.01,133.01,132.65,132.96,2532.0
2019-01-28 13:20:00,133.07,133.13,132.84,132.96,16513.0,133.07,133.13,132.84,132.96,16513.0
2019-01-28 13:30:00,133.03,133.2,132.85,133.2,8373.0,133.03,133.2,132.85,133.2,8373.0
2019-01-28 13:40:00,133.24,133.39,133.23,133.26,4363.0,133.24,133.39,133.23,133.26,4363.0
2019-01-28 13:50:00,133.37,133.37,132.89,132.89,2910.0,133.37,133.37,132.89,132.89,2910.0
2019-01-28 14:00:00,133.0,133.16,132.81,132.81,2360.0,133.0,133.16,132.81,132.81,2360.0
2019-01-28 14:10:00,132.98,132.98,132.9,132.98,900.0,132.98,132.98,132.9,132.98,900.0
2019-01-28 14:20:00,132.73,132.73,132.14,132.39,6032.0,132.73,132.73,132.14,132.39,6032.0
2019-01-28 14:30:00,132.55,132.75,132.4,132.65,5143.0,132.55,132.75,132.4,132.65,5143.0
2019-01-28 14:40:00,132.56,132.61,132.3,132.55,2968.0,132.56,132.61,132.3,132.55,2968.0
2019-01-28 14:50:00,132.61,133.2,132.61,132.81,19267.0,132.61,133.2,132.61,132.81,19267.0
2019-01-28 15:00:00,132.83,133.02,132.78,133.02,3984.0,132.83,133.02,132.78,133.02,3984.0
2019-01-28 15:10:00,133.03,133.17,132.93,133.04,5709.0,133.03,133.17,132.93,133.04,5709.0
2019-01-28 15:20:00,133.13,133.15,132.49,132.53,28332.0,133.13,133.15,132.49,132.53,28332.0
2019-01-28 15:30:00,132.52,132.61,132.4,132.44,9058.0,132.52,132.61,132.4,132.44,9058.0
2019-01-28 15:40:00,132.52,132.57,131.91,131.91,28791.0,132.52,132.57,131.91,131.91,28791.0
2019-01-28 15:50:00,131.91,132.84,131.8,132.49,42643.0,131.91,132.84,131.8,132.49,42643.0
2019-01-29 09:30:00,131.73,133.71,130.75,132.11,68758.0,131.73,133.71,130.75,132.11,68758.0
2019-01-29 09:40:00,132.3,132.69,131.4,131.8,10304.0,132.3,132.69,131.4,131.8,10304.0
2019-01-29 09:50:00,131.99,133.27,131.92,132.89,7519.0,131.99,133.27,131.92,132.89,7519.0
2019-01-29 10:00:00,133.0,133.09,132.3,132.44,3078.0,133.0,133.09,132.3,132.44,3078.0
2019-01-29 10:10:00,132.42,132.42,131.27,131.87,4881.0,132.42,132.42,131.27,131.87,4881.0
2019-01-29 10:20:00,131.78,132.03,131.45,131.48,9790.0,131.78,132.03,131.45,131.48,9790.0
2019-01-29 10:30:00,131.55,131.93,131.29,131.29,5900.0,131.55,131.93,131.29,131.29,5900.0
2019-01-29 10:40:00,131.8,131.9,131.63,131.74,10332.0,131.8,131.9,131.63,131.74,10332.0
2019-01-29 10:50:00,131.79,131.79,130.74,131.1,30376.0,131.79,131.79,130.74,131.1,30376.0
2019-01-29 11:00:00,130.98,131.05,130.6,130.8,18772.0,130.98,131.05,130.6,130.8,18772.0
2019-01-29 11:10:00,130.71,131.15,130.64,131.04,7284.0,130.71,131.15,130.64,131.04,7284.0
2019-01-29 11:20:00,130.89,131.02,130.68,130.99,6557.0,130.89,131.02,130.68,130.99,6557.0
2019-01-29 11:30:00,130.85,131.02,130.52,131.02,9326.0,130.85,131.02,130.52,131.02,9326.0
2019-01-29 11:40:00,130.9,131.79,130.78,131.74,21247.0,130.9,131.79,130.78,131.74,21247.0
2019-01-29 11:50:00,131.78,131.89,131.6,131.82,1600.0,131.78,131.89,131.6,131.82,1600.0
2019-01-29 12:00:00,131.73,131.99,131.51,131.87,15820.0,131.73,131.99,131.51,131.87,15820.0
2019-01-29 12:10:00,131.7,132.82,131.7,132.8,12652.0,131.7,132.82,131.7,132.8,12652.0
2019-01-29 12:20:00,132.95,132.95,132.63,132.71,7114.0,132.95,132.95,132.63,132.71,7114.0
2019-01-29 12:30:00,132.71,132.8,132.09,132.46,13143.0,132.71,132.8,132.09,132.46,13143.0
2019-01-29 12:40:00,132.45,132.65,132.08,132.17,10238.0,132.45,132.65,132.08,132.17,10238.0
2019-01-29 12:50:00,132.13,132.45,132.01,132.12,3000.0,132.13,132.45,132.01,132.12,3000.0
2019-01-29 13:00:00,132.1,132.3,132.05,132.05,8676.0,132.1,132.3,132.05,132.05,8676.0
2019-01-29 13:10:00,131.97,132.75,131.97,132.75,2695.0,131.97,132.75,131.97,132.75,2695.0
2019-01-29 13:20:00,132.95,132.95,132.32,132.5,10582.0,132.95,132.95,132.32,132.5,10582.0
2019-01-29 13:30:00,132.56,132.82,132.45,132.64,3815.0,132.56,132.82,132.45,132.64,3815.0
2019-01-29 13:40:00,132.82,133.41,132.72,133.36,9050.0,132.82,133.41,132.72,133.36,9050.0
2019-01-29 13:50:00,133.22,133.42,132.45,132.52,19332.0,133.22,133.42,132.45,132.52,19332.0
2019-01-29 14:00:00,132.72,133.21,132.5,132.94,2800.0,132.72,133.21,132.5,132.94,2800.0
2019-01-29 14:10:00,133.05,133.1,132.5,132.94,3800.0,133.05,133.1,132.5,132.94,3800.0
2019-01-29 14:20:00,133.03,133.03,132.74,132.89,2200.0,133.03,133.03,132.74,132.89,2200.0
2019-01-29 14:30:00,133.07,133.16,132.83,132.88,5900.0,133.07,133.16,132.83,132.88,5900.0
2019-01-29 14:40:00,133.08,133.08,132.54,132.78,2800.0,133.08,133.08,132.54,132.78,2800.0
2019-01-29 14:50:00,132.84,133.15,132.77,132.8,16613.0,132.84,133.15,132.77,132.8,16613.0
2019-01-29 15:00:00,132.61,133.0,132.6,133.0,3800.0,132.61,133.0,132.6,133.0,3800.0
2019-01-29 15:10:00,132.84,132.95,132.54,132.83,5123.0,132.84,132.95,132.54,132.83,5123.0
2019-01-29 15:20:00,132.79,133.1,132.76,132.89,6994.0,132.79,133.1,132.76,132.89,6994.0
2019-01-29 15:30:00,133.03,133.48,132.91,133.4,6462.0,133.03,133.48,132.91,133.4,6462.0
2019-01-29 15:40:00,133.37,133.96,133.28,133.86,15101.0,133.37,133.96,133.28,133.86,15101.0
2019-01-29 15:50:00,133.87,133.93,133.03,133.36,48343.0,133.87,133.93,133.03,133.36,48343.0
2019-01-30 09:30:00,134.45,135.01,134.25,134.87,7998.0,134.45,135.01,134.25,134.87,7998.0
2019-01-30 09:40:00,134.45,135.03,133.96,133.96,12900.0,134.45,135.03,133.96,133.96,12900.0
2019-01-30 09:50:00,133.89,134.26,133.58,133.88,4412.0,133.89,134.26,133.58,133.88,4412.0
2019-01-30 10:00:00,133.65,133.65,133.01,133.16,5396.0,133.65,133.65,133.01,133.16,5396.0
2019-01-30 10:10:00,133.23,133.48,132.36,132.37,23353.0,133.23,133.48,132.36,132.37,23353.0
2019-01-30 10:20:00,132.54,133.67,132.4,133.65,9350.0,132.54,133.67,132.4,133.65,9350.0
2019-01-30 10:30:00,133.57,134.47,133.44,134.2,20825.0,133.57,134.47,133.44,134.2,20825.0
2019-01-30 10:40:00,134.08,134.61,133.84,134.61,7165.0,134.08,134.61,133.84,134.61,7165.0
2019-01-30 10:50:00,134.59,135.1,134.29,134.87,7604.0,134.59,135.1,134.29,134.87,7604.0
2019-01-30 11:00:00,134.82,135.15,134.16,134.42,9510.0,134.82,135.15,134.16,134.42,9510.0
2019-01-30 11:10:00,134.17,134.42,133.95,134.07,5013.0,134.17,134.42,133.95,134.07,5013.0
2019-01-30 11:20:00,133.96,134.04,133.5,133.5,5627.0,133.96,134.04,133.5,133.5,5627.0
2019-01-30 11:30:00,133.43,133.43,133.0,133.0,4243.0,133.43,133.43,133.0,133.0,4243.0
2019-01-30 11:40:00,133.15,133.68,132.82,133.18,6787.0,133.15,133.68,132.82,133.18,6787.0
2019-01-30 11:50:00,133.12,133.6,133.12,133.34,4404.0,133.12,133.6,133.12,133.34,4404.0
2019-01-30 12:00:00,133.58,133.78,133.28,133.47,6253.0,133.58,133.78,133.28,133.47,6253.0
2019-01-30 12:10:00,133.67,134.21,133.67,134.01,8768.0,133.67,134.21,133.67,134.01,8768.0
2019-01-30 12:20:00,134.1,134.42,134.08,134.08,2387.0,134.1,134.42,134.08,134.08,2387.0
2019-01-30 12:30:00,134.3,134.31,133.73,133.74,5291.0,134.3,134.31,133.73,133.74,5291.0
2019-01-30 12:40:00,133.51,133.81,133.51,133.78,1000.0,133.51,133.81,133.51,133.78,1000.0
2019-01-30 12:50:00,133.83,134.1,133.83,134.1,2400.0,133.83,134.1,133.83,134.1,2400.0
2019-01-30 13:00:00,134.15,134.15,133.79,133.89,4959.0,134.15,134.15,133.79,133.89,4959.0
2019-01-30 13:10:00,133.76,134.03,133.75,133.88,6864.0,133.76,134.03,133.75,133.88,6864.0
2019-01-30 13:20:00,133.75,133.76,133.49,133.65,2304.0,133.75,133.76,133.49,133.65,2304.0
2019-01-30 13:30:00,133.61,133.78,133.46,133.46,5577.0,133.61,133.78,133.46,133.46,5577.0
2019-01-30 13:40:00,133.47,134.18,133.47,133.98,9775.0,133.47,134.18,133.47,133.98,9775.0
2019-01-30 13:50:00,133.85,134.17,133.77,133.92,11254.0,133.85,134.17,133.77,133.92,11254.0
2019-01-30 14:00:00,133.92,134.48,133.48,134.14,19047.0,133.92,134.48,133.48,134.14,19047.0
2019-01-30 14:10:00,134.2,135.0,134.2,134.71,11959.0,134.2,135.0,134.2,134.71,11959.0
2019-01-30 14:20:00,134.75,134.96,134.51,134.96,5100.0,134.75,134.96,134.51,134.96,5100.0
2019-01-30 14:30:00,134.83,135.52,134.83,135.2,12955.0,134.83,135.52,134.83,135.2,12955.0
2019-01-30 14:40:00,135.04,136.14,135.03,135.69,10958.0,135.04,136.14,135.03,135.69,10958.0
2019-01-30 14:50:00,135.61,136.15,135.45,135.57,27971.0,135.61,136.15,135.45,135.57,27971.0
2019-01-30 15:00:00,135.57,135.81,135.32,135.78,8321.0,135.57,135.81,135.32,135.78,8321.0
2019-01-30 15:10:00,135.55,136.21,135.54,135.66,14715.0,135.55,136.21,135.54,135.66,14715.0
2019-01-30 15:20:00,135.75,135.85,135.34,135.53,7305.0,135.75,135.85,135.34,135.53,7305.0
2019-01-30 15:30:00,135.45,135.56,135.12,135.23,8900.0,135.45,135.56,135.12,135.23,8900.0
2019-01-30 15:40:00,135.19,135.7,134.99,135.6,26995.0,135.19,135.7,134.99,135.6,26995.0
2019-01-30 15:50:00,135.59,135.91,135.12,135.25,91292.0,135.59,135.91,135.12,135.25,91292.0
2019-01-31 09:30:00,135.05,135.4,134.61,135.33,3956.0,135.05,135.4,134.61,135.33,3956.0
2019-01-31 09:40:00,134.69,136.64,134.69,136.23,12918.0,134.69,136.64,134.69,136.23,12918.0
2019-01-31 09:50:00,136.61,137.48,136.03,136.34,41551.0,136.61,137.48,136.03,136.34,41551.0
2019-01-31 10:00:00,136.35,136.69,135.83,136.14,26319.0,136.35,136.69,135.83,136.14,26319.0
2019-01-31 10:10:00,136.19,136.82,135.55,136.02,17260.0,136.19,136.82,135.55,136.02,17260.0
2019-01-31 10:20:00,135.79,136.23,135.31,135.53,24542.0,135.79,136.23,135.31,135.53,24542.0
2019-01-31 10:30:00,135.33,135.89,135.27,135.56,35727.0,135.33,135.89,135.27,135.56,35727.0
2019-01-31 10:40:00,135.31,135.58,134.3,134.3,33529.0,135.31,135.58,134.3,134.3,33529.0
2019-01-31 10:50:00,134.25,134.63,133.82,134.63,7538.0,134.25,134.63,133.82,134.63,7538.0
2019-01-31 11:00:00,134.58,134.74,134.39,134.66,5580.0,134.58,134.74,134.39,134.66,5580.0
2019-01-31 11:10:00,134.51,135.04,134.21,134.26,13078.0,134.51,135.04,134.21,134.26,13078.0
2019-01-31 11:20:00,134.27,134.75,134.05,134.75,13567.0,134.27,134.75,134.05,134.75,13567.0
2019-01-31 11:30:00,134.7,135.7,134.65,135.3,24906.0,134.7,135.7,134.65,135.3,24906.0
2019-01-31 11:40:00,135.39,135.48,135.25,135.48,3568.0,135.39,135.48,135.25,135.48,3568.0
2019-01-31 11:50:00,135.42,135.74,135.18,135.63,1960.0,135.42,135.74,135.18,135.63,1960.0
2019-01-31 12:00:00,135.46,136.43,135.46,136.43,15342.0,135.46,136.43,135.46,136.43,15342.0
2019-01-31 12:10:00,136.45,136.58,135.61,135.71,20675.0,136.45,136.58,135.61,135.71,20675.0
2019-01-31 12:20:00,135.71,136.09,135.61,135.81,31285.0,135.71,136.09,135.61,135.81,31285.0
2019-01-31 12:30:00,135.76,136.05,135.43,135.5,48511.0,135.76,136.05,135.43,135.5,48511.0
2019-01-31 12:40:00,135.5,135.63,135.16,135.6,9847.0,135.5,135.63,135.16,135.6,9847.0
2019-01-31 12:50:00,135.6,135.81,135.44,135.66,9196.0,135.6,135.81,135.44,135.66,9196.0
2019-01-31 13:00:00,135.52,135.69,135.29,135.53,3759.0,135.52,135.69,135.29,135.53,3759.0
2019-01-31 13:10:00,135.5,135.51,135.29,135.38,4100.0,135.5,135.51,135.29,135.38,4100.0
2019-01-31 13:20:00,135.48,135.48,135.18,135.24,2507.0,135.48,135.48,135.18,135.24,2507.0
2019-01-31 13:30:00,135.2,135.75,135.13,135.58,3473.0,135.2,135.75,135.13,135.58,3473.0
2019-01-31 13:40:00,135.57,136.0,135.52,136.0,8400.0,135.57,136.0,135.52,136.0,8400.0
2019-01-31 13:50:00,136.16,136.61,136.14,136.4,2413.0,136.16,136.61,136.14,136.4,2413.0
2019-01-31 14:00:00,136.34,136.75,136.33,136.75,8137.0,136.34,136.75,136.33,136.75,8137.0
2019-01-31 14:10:00,136.78,136.87,136.23,136.24,6000.0,136.78,136.87,136.23,136.24,6000.0
2019-01-31 14:20:00,136.31,136.41,135.81,135.84,5603.0,136.31,136.41,135.81,135.84,5603.0
2019-01-31 14:30:00,135.84,136.36,135.84,136.36,4698.0,135.84,136.36,135.84,136.36,4698.0
2019-01-31 14:40:00,136.15,136.36,136.15,136.2,3690.0,136.15,136.36,136.15,136.2,3690.0
2019-01-31 14:50:00,136.2,136.3,135.91,135.91,6400.0,136.2,136.3,135.91,135.91,6400.0
2019-01-31 15:00:00,136.03,136.16,135.74,135.83,4138.0,136.03,136.16,135.74,135.83,4138.0
2019-01-31 15:10:00,135.81,135.81,135.2,135.27,14267.0,135.81,135.81,135.2,135.27,14267.0
2019-01-31 15:20:00,135.26,135.61,135.21,135.42,5540.0,135.26,135.61,135.21,135.42,5540.0
2019-01-31 15:30:00,135.42,135.74,135.41,135.47,5012.0,135.42,135.74,135.41,135.47,5012.0
2019-01-31 15:40:00,135.46,136.05,135.24,135.92,18915.0,135.46,136.05,135.24,135.92,18915.0
2019-01-31 15:50:00,135.97,136.33,135.86,135.87,62224.0,135.97,136.33,135.86,135.87,62224.0
2019-02-01 09:30:00,136.01,136.94,134.2,134.54,29008.0,136.01,136.94,134.2,134.54,29008.0
2019-02-01 09:40:00,134.32,135.2,133.45,134.41,25895.0,134.32,135.2,133.45,134.41,25895.0
2019-02-01 09:50:00,134.39,134.49,133.28,133.29,14363.0,134.39,134.49,133.28,133.29,14363.0
2019-02-01 10:00:00,133.43,134.5,132.96,134.49,14720.0,133.43,134.5,132.96,134.49,14720.0
2019-02-01 10:10:00,134.41,135.0,134.4,134.75,24342.0,134.41,135.0,134.4,134.75,24342.0
2019-02-01 10:20:00,134.8,135.1,134.6,134.9,9400.0,134.8,135.1,134.6,134.9,9400.0
2019-02-01 10:30:00,134.99,135.35,134.92,135.1,2700.0,134.99,135.35,134.92,135.1,2700.0
2019-02-01 10:40:00,135.1,135.52,134.5,134.55,8779.0,135.1,135.52,134.5,134.55,8779.0
2019-02-01 10:50:00,134.4,134.41,133.81,134.14,19575.0,134.4,134.41,133.81,134.14,19575.0
2019-02-01 11:00:00,134.0,134.2,133.42,133.88,30204.0,134.0,134.2,133.42,133.88,30204.0
2019-02-01 11:10:00,133.86,134.41,133.45,133.97,6486.0,133.86,134.41,133.45,133.97,6486.0
2019-02-01 11:20:00,133.7,134.73,133.7,133.98,26823.0,133.7,134.73,133.7,133.98,26823.0
2019-02-01 11:30:00,134.0,134.24,133.82,134.24,5294.0,134.0,134.24,133.82,134.24,5294.0
2019-02-01 11:40:00,134.13,134.73,134.13,134.61,9035.0,134.13,134.73,134.13,134.61,9035.0
2019-02-01 11:50:00,134.76,135.55,134.75,135.5,4151.0,134.76,135.55,134.75,135.5,4151.0
2019-02-01 12:00:00,135.57,136.15,135.48,136.01,7970.0,135.57,136.15,135.48,136.01,7970.0
2019-02-01 12:10:00,135.97,136.29,135.96,136.25,4727.0,135.97,136.29,135.96,136.25,4727.0
2019-02-01 12:20:00,135.94,136.06,135.48,135.81,5903.0,135.94,136.06,135.48,135.81,5903.0
2019-02-01 12:30:00,135.98,135.98,135.47,135.47,1948.0,135.98,135.98,135.47,135.47,1948.0
2019-02-01 12:40:00,135.51,135.67,135.3,135.34,3700.0,135.51,135.67,135.3,135.34,3700.0
2019-02-01 12:50:00,135.43,135.67,135.36,135.52,5784.0,135.43,135.67,135.36,135.52,5784.0
2019-02-01 13:00:00,135.63,136.27,135.47,136.27,11937.0,135.63,136.27,135.47,136.27,11937.0
2019-02-01 13:10:00,136.11,136.55,136.08,136.15,7634.0,136.11,136.55,136.08,136.15,7634.0
2019-02-01 13:20:00,136.07,136.6,135.93,136.59,6567.0,136.07,136.6,135.93,136.59,6567.0
2019-02-01 13:30:00,136.48,136.53,136.29,136.4,4018.0,136.48,136.53,136.29,136.4,4018.0
2019-02-01 13:40:00,136.29,136.37,135.99,136.16,7986.0,136.29,136.37,135.99,136.16,7986.0
2019-02-01 13:50:00,136.15,136.71,135.94,136.71,8020.0,136.15,136.71,135.94,136.71,8020.0
2019-02-01 14:00:00,136.64,136.64,136.11,136.28,6277.0,136.64,136.64,136.11,136.28,6277.0
2019-02-01 14:10:00,136.38,136.45,135.78,135.9,6390.0,136.38,136.45,135.78,135.9,6390.0
2019-02-01 14:20:00,135.91,135.95,135.58,135.66,4471.0,135.91,135.95,135.58,135.66,4471.0
2019-02-01 14:30:00,135.77,136.47,135.66,136.43,11443.0,135.77,136.47,135.66,136.43,11443.0
2019-02-01 14:40:00,136.43,136.43,136.02,136.08,3800.0,136.43,136.43,136.02,136.08,3800.0
2019-02-01 14:50:00,135.95,135.95,134.99,135.06,16681.0,135.95,135.95,134.99,135.06,16681.0
2019-02-01 15:00:00,135.06,135.1,134.44,134.55,6787.0,135.06,135.1,134.44,134.55,6787.0
2019-02-01 15:10:00,134.5,134.57,134.23,134.36,13662.0,134.5,134.57,134.23,134.36,13662.0
2019-02-01 15:20:00,134.36,134.45,133.99,134.22,9744.0,134.36,134.45,133.99,134.22,9744.0
2019-02-01 15:30:00,134.28,134.58,134.08,134.28,13524.0,134.28,134.58,134.08,134.28,13524.0
2019-02-01 15:40:00,134.15,134.15,133.58,133.78,27176.0,134.15,134.15,133.58,133.78,27176.0
2019-02-01 15:50:00,133.75,134.13,133.49,133.64,70470.0,133.75,134.13,133.49,133.64,70470.0
2019-02-04 09:30:00,133.52,134.98,133.5,134.35,18465.0,133.52,134.98,133.5,134.35,18465.0
2019-02-04 09:40:00,134.31,135.02,134.15,135.02,8884.0,134.31,135.02,134.15,135.02,8884.0
2019-02-04 09:50:00,135.02,135.06,134.29,134.33,3700.0,135.02,135.06,134.29,134.33,3700.0
2019-02-04 10:00:00,134.33,134.33,133.53,134.13,7764.0,134.33,134.33,133.53,134.13,7764.0
2019-02-04 10:10:00,134.02,134.6,133.79,134.52,4738.0,134.02,134.6,133.79,134.52,4738.0
2019-02-04 10:20:00,134.43,134.49,134.07,134.2,4100.0,134.43,134.49,134.07,134.2,4100.0
2019-02-04 10:30:00,134.21,134.38,133.92,134.36,4104.0,134.21,134.38,133.92,134.36,4104.0
2019-02-04 10:40:00,134.26,135.13,134.26,135.08,2800.0,134.26,135.13,134.26,135.08,2800.0
2019-02-04 10:50:00,135.09,135.25,134.8,134.94,7300.0,135.09,135.25,134.8,134.94,7300.0
2019-02-04 11:00:00,134.94,135.16,134.57,134.69,4951.0,134.94,135.16,134.57,134.69,4951.0
2019-02-04 11:10:00,134.69,135.09,134.56,135.01,9699.0,134.69,135.09,134.56,135.01,9699.0
2019-02-04 11:20:00,134.84,135.04,134.36,134.42,10075.0,134.84,135.04,134.36,134.42,10075.0
2019-02-04 11:30:00,134.56,134.9,134.41,134.56,7897.0,134.56,134.9,134.41,134.56,7897.0
2019-02-04 11:40:00,134.71,135.08,134.55,135.0,4477.0,134.71,135.08,134.55,135.0,4477.0
2019-02-04 11:50:00,135.06,135.09,134.59,134.81,6000.0,135.06,135.09,134.59,134.81,6000.0
2019-02-04 12:00:00,134.93,135.6,134.84,135.57,8200.0,134.93,135.6,134.84,135.57,8200.0
2019-02-04 12:10:00,135.56,136.2,135.56,136.15,10350.0,135.56,136.2,135.56,136.15,10350.0
2019-02-04 12:20:00,136.19,136.5,136.09,136.27,11332.0,136.19,136.5,136.09,136.27,11332.0
2019-02-04 12:30:00,136.32,136.41,135.93,136.18,11649.0,136.32,136.41,135.93,136.18,11649.0
2019-02-04 12:40:00,136.03,136.5,136.03,136.41,8859.0,136.03,136.5,136.03,136.41,8859.0
2019-02-04 12:50:00,136.47,136.5,136.14,136.26,8526.0,136.47,136.5,136.14,136.26,8526.0
2019-02-04 13:00:00,136.3,136.34,135.51,135.98,10653.0,136.3,136.34,135.51,135.98,10653.0
2019-02-04 13:10:00,136.11,136.53,135.98,136.38,3520.0,136.11,136.53,135.98,136.38,3520.0
2019-02-04 13:20:00,136.38,136.46,135.95,136.07,8300.0,136.38,136.46,135.95,136.07,8300.0
2019-02-04 13:30:00,136.19,136.47,136.11,136.41,4900.0,136.19,136.47,136.11,136.41,4900.0
2019-02-04 13:40:00,136.46,136.46,136.01,136.06,8178.0,136.46,136.46,136.01,136.06,8178.0
2019-02-04 13:50:00,136.0,136.1,135.72,135.97,7430.0,136.0,136.1,135.72,135.97,7430.0
2019-02-04 14:00:00,135.97,136.25,135.78,136.25,8770.0,135.97,136.25,135.78,136.25,8770.0
2019-02-04 14:10:00,136.28,136.38,136.14,136.15,4325.0,136.28,136.38,136.14,136.15,4325.0
2019-02-04 14:20:00,136.23,136.55,135.95,136.46,9250.0,136.23,136.55,135.95,136.46,9250.0
2019-02-04 14:30:00,136.46,136.46,135.27,136.05,36040.0,136.46,136.46,135.27,136.05,36040.0
2019-02-04 14:40:00,136.0,136.38,135.96,136.15,4950.0,136.0,136.38,135.96,136.15,4950.0
2019-02-04 14:50:00,136.15,136.47,136.0,136.23,4828.0,136.15,136.47,136.0,136.23,4828.0
2019-02-04 15:00:00,136.12,136.49,136.0,136.49,6800.0,136.12,136.49,136.0,136.49,6800.0
2019-02-04 15:10:00,136.5,136.53,136.22,136.3,5700.0,136.5,136.53,136.22,136.3,5700.0
2019-02-04 15:20:00,136.3,136.67,136.29,136.6,8700.0,136.3,136.67,136.29,136.6,8700.0
2019-02-04 15:30:00,136.57,136.67,136.3,136.37,10628.0,136.57,136.67,136.3,136.37,10628.0
2019-02-04 15:40:00,136.37,137.03,136.3,137.03,37688.0,136.37,137.03,136.3,137.03,37688.0
2019-02-04 15:50:00,137.03,137.25,136.83,136.97,41079.0,137.03,137.25,136.83,136.97,41079.0
2019-02-05 09:30:00,136.51,137.01,135.98,136.03,10699.0,136.51,137.01,135.98,136.03,10699.0
2019-02-05 09:40:00,136.45,137.83,136.45,137.19,10200.0,136.45,137.83,136.45,137.19,10200.0
2019-02-05 09:50:00,137.34,139.47,137.34,138.37,32988.0,137.34,139.47,137.34,138.37,32988.0
2019-02-05 10:00:00,138.4,140.33,138.4,139.97,37354.0,138.4,140.33,138.4,139.97,37354.0
2019-02-05 10:10:00,139.72,140.13,139.44,139.81,5451.0,139.72,140.13,139.44,139.81,5451.0
2019-02-05 10:20:00,139.96,140.28,139.7,139.76,12339.0,139.96,140.28,139.7,139.76,12339.0
2019-02-05 10:30:00,139.78,140.11,139.47,139.6,11819.0,139.78,140.11,139.47,139.6,11819.0
2019-02-05 10:40:00,139.42,140.2,139.42,139.92,4900.0,139.42,140.2,139.42,139.92,4900.0
2019-02-05 10:50:00,140.06,140.62,139.92,140.0,8550.0,140.06,140.62,139.92,140.0,8550.0
2019-02-05 11:00:00,140.09,140.61,140.06,140.06,7260.0,140.09,140.61,140.06,140.06,7260.0
2019-02-05 11:10:00,140.08,140.24,139.73,140.13,3835.0,140.08,140.24,139.73,140.13,3835.0
2019-02-05 11:20:00,140.12,140.19,139.31,139.49,9800.0,140.12,140.19,139.31,139.49,9800.0
2019-02-05 11:30:00,139.3,139.7,139.12,139.25,2800.0,139.3,139.7,139.12,139.25,2800.0
2019-02-05 11:40:00,139.86,140.08,139.07,139.43,7307.0,139.86,140.08,139.07,139.43,7307.0
2019-02-05 11:50:00,139.4,139.63,139.0,139.26,5489.0,139.4,139.63,139.0,139.26,5489.0
2019-02-05 12:00:00,138.9,139.38,138.68,139.09,9641.0,138.9,139.38,138.68,139.09,9641.0
2019-02-05 12:10:00,139.05,139.05,138.09,138.21,22459.0,139.05,139.05,138.09,138.21,22459.0
2019-02-05 12:20:00,138.18,138.29,137.87,138.18,8511.0,138.18,138.29,137.87,138.18,8511.0
2019-02-05 12:30:00,138.18,139.0,137.87,138.8,18372.0,138.18,139.0,137.87,138.8,18372.0
2019-02-05 12:40:00,138.88,139.07,138.3,138.38,10988.0,138.88,139.07,138.3,138.38,10988.0
2019-02-05 12:50:00,138.23,138.33,137.73,138.23,14737.0,138.23,138.33,137.73,138.23,14737.0
2019-02-05 13:00:00,137.8,138.44,137.8,138.14,4040.0,137.8,138.44,137.8,138.14,4040.0
2019-02-05 13:10:00,138.05,139.3,138.05,138.83,14973.0,138.05,139.3,138.05,138.83,14973.0
2019-02-05 13:20:00,138.96,138.97,138.63,138.66,5072.0,138.96,138.97,138.63,138.66,5072.0
2019-02-05 13:30:00,138.75,139.7,138.74,139.7,5945.0,138.75,139.7,138.74,139.7,5945.0
2019-02-05 13:40:00,139.64,139.65,139.32,139.41,3540.0,139.64,139.65,139.32,139.41,3540.0
2019-02-05 13:50:00,139.44,140.52,139.41,140.33,22916.0,139.44,140.52,139.41,140.33,22916.0
2019-02-05 14:00:00,140.43,140.65,140.26,140.61,8271.0,140.43,140.65,140.26,140.61,8271.0
2019-02-05 14:10:00,140.49,140.57,140.31,140.41,3100.0,140.49,140.57,140.31,140.41,3100.0
2019-02-05 14:20:00,140.36,140.66,140.24,140.24,8172.0,140.36,140.66,140.24,140.24,8172.0
2019-02-05 14:30:00,140.41,140.58,139.84,140.58,4311.0,140.41,140.58,139.84,140.58,4311.0
2019-02-05 14:40:00,140.49,140.92,140.36,140.84,4980.0,140.49,140.92,140.36,140.84,4980.0
2019-02-05 14:50:00,140.92,140.92,140.6,140.66,1642.0,140.92,140.92,140.6,140.66,1642.0
2019-02-05 15:00:00,140.51,141.0,140.44,140.93,5900.0,140.51,141.0,140.44,140.93,5900.0
2019-02-05 15:10:00,141.14,141.36,141.08,141.09,14690.0,141.14,141.36,141.08,141.09,14690.0
2019-02-05 15:20:00,141.25,141.68,141.1,141.28,30112.0,141.25,141.68,141.1,141.28,30112.0
2019-02-05 15:30:00,141.27,141.34,140.51,140.67,31975.0,141.27,141.34,140.51,140.67,31975.0
2019-02-05 15:40:00,140.67,141.02,140.6,140.97,25916.0,140.67,141.02,140.6,140.97,25916.0
2019-02-05 15:50:00,140.92,140.92,140.35,140.64,35911.0,140.92,140.92,140.35,140.64,35911.0
2019-02-06 09:30:00,139.86,142.41,139.86,141.71,15088.0,139.86,142.41,139.86,141.71,15088.0
2019-02-06 09:40:00,141.61,141.61,140.49,140.65,2037.0,141.61,141.61,140.49,140.65,2037.0
2019-02-06 09:50:00,140.92,140.92,140.0,140.22,3000.0,140.92,140.92,140.0,140.22,3000.0
2019-02-06 10:00:00,140.16,140.17,138.64,139.2,25854.0,140.16,140.17,138.64,139.2,25854.0
2019-02-06 10:10:00,139.19,139.31,138.29,139.01,5053.0,139.19,139.31,138.29,139.01,5053.0
2019-02-06 10:20:00,139.29,140.0,139.13,139.8,9105.0,139.29,140.0,139.13,139.8,9105.0
2019-02-06 10:30:00,140.0,140.97,140.0,140.63,3388.0,140.0,140.97,140.0,140.63,3388.0
2019-02-06 10:40:00,140.49,140.9,140.23,140.89,6482.0,140.49,140.9,140.23,140.89,6482.0
2019-02-06 10:50:00,140.81,141.65,140.65,141.24,10278.0,140.81,141.65,140.65,141.24,10278.0
2019-02-06 11:00:00,141.24,142.06,141.04,141.91,26778.0,141.24,142.06,141.04,141.91,26778.0
2019-02-06 11:10:00,141.93,141.98,141.19,141.76,12813.0,141.93,141.98,141.19,141.76,12813.0
2019-02-06 11:20:00,141.61,141.7,140.91,141.67,9180.0,141.61,141.7,140.91,141.67,9180.0
2019-02-06 11:30:00,141.55,141.95,141.55,141.86,10739.0,141.55,141.95,141.55,141.86,10739.0
2019-02-06 11:40:00,142.0,142.28,141.9,142.01,6950.0,142.0,142.28,141.9,142.01,6950.0
2019-02-06 11:50:00,141.92,142.32,141.76,142.13,4029.0,141.92,142.32,141.76,142.13,4029.0
2019-02-06 12:00:00,142.1,142.49,142.06,142.25,2200.0,142.1,142.49,142.06,142.25,2200.0
2019-02-06 12:10:00,142.26,142.63,142.14,142.38,4300.0,142.26,142.63,142.14,142.38,4300.0
2019-02-06 12:20:00,142.17,142.5,142.05,142.14,12773.0,142.17,142.5,142.05,142.14,12773.0
2019-02-06 12:30:00,142.03,142.11,141.53,142.03,9492.0,142.03,142.11,141.53,142.03,9492.0
2019-02-06 12:40:00,142.03,142.03,141.91,141.98,3200.0,142.03,142.03,141.91,141.98,3200.0
2019-02-06 12:50:00,142.1,142.12,141.71,141.75,2605.0,142.1,142.12,141.71,141.75,2605.0
2019-02-06 13:00:00,141.6,141.85,141.07,141.07,4300.0,141.6,141.85,141.07,141.07,4300.0
2019-02-06 13:10:00,141.21,141.45,141.04,141.45,7292.0,141.21,141.45,141.04,141.45,7292.0
2019-02-06 13:20:00,141.37,141.77,141.37,141.77,4216.0,141.37,141.77,141.37,141.77,4216.0
2019-02-06 13:30:00,141.77,142.41,141.57,142.33,6696.0,141.77,142.41,141.57,142.33,6696.0
2019-02-06 13:40:00,142.32,142.32,141.43,141.49,5099.0,142.32,142.32,141.43,141.49,5099.0
2019-02-06 13:50:00,141.53,141.69,141.27,141.45,9150.0,141.53,141.69,141.27,141.45,9150.0
2019-02-06 14:00:00,141.4,141.52,141.26,141.37,4200.0,141.4,141.52,141.26,141.37,4200.0
2019-02-06 14:10:00,141.33,141.41,141.1,141.21,10032.0,141.33,141.41,141.1,141.21,10032.0
2019-02-06 14:20:00,141.19,141.49,141.09,141.49,4574.0,141.19,141.49,141.09,141.49,4574.0
2019-02-06 14:30:00,141.53,141.56,141.17,141.17,4068.0,141.53,141.56,141.17,141.17,4068.0
2019-02-06 14:40:00,141.22,141.31,141.09,141.24,2460.0,141.22,141.31,141.09,141.24,2460.0
2019-02-06 14:50:00,141.33,141.51,141.14,141.44,4200.0,141.33,141.51,141.14,141.44,4200.0
2019-02-06 15:00:00,141.53,141.54,141.12,141.12,3200.0,141.53,141.54,141.12,141.12,3200.0
2019-02-06 15:10:00,141.25,141.53,141.21,141.22,5807.0,141.25,141.53,141.21,141.22,5807.0
2019-02-06 15:20:00,141.34,141.42,141.21,141.24,4646.0,141.34,141.42,141.21,141.24,4646.0
2019-02-06 15:30:00,141.26,141.43,141.15,141.39,12438.0,141.26,141.43,141.15,141.39,12438.0
2019-02-06 15:40:00,141.4,141.47,141.31,141.4,34356.0,141.4,141.47,141.31,141.4,34356.0
2019-02-06 15:50:00,141.38,141.4,140.29,140.55,38614.0,141.38,141.4,140.29,140.55,38614.0
2019-02-07 09:30:00,138.87,139.0,137.63,138.24,13702.0,138.87,139.0,137.63,138.24,13702.0
2019-02-07 09:40:00,138.25,138.84,137.08,137.91,12795.0,138.25,138.84,137.08,137.91,12795.0
2019-02-07 09:50:00,137.81,138.01,137.4,137.54,26177.0,137.81,138.01,137.4,137.54,26177.0
2019-02-07 10:00:00,137.68,138.2,137.36,137.39,20804.0,137.68,138.2,137.36,137.39,20804.0
2019-02-07 10:10:00,137.64,138.13,137.6,137.63,8401.0,137.64,138.13,137.6,137.63,8401.0
2019-02-07 10:20:00,137.79,138.51,137.5,138.51,16594.0,137.79,138.51,137.5,138.51,16594.0
2019-02-07 10:30:00,138.51,138.76,138.19,138.19,12190.0,138.51,138.76,138.19,138.19,12190.0
2019-02-07 10:40:00,138.19,138.5,137.71,138.02,15357.0,138.19,138.5,137.71,138.02,15357.0
2019-02-07 10:50:00,137.86,138.13,136.99,137.27,27038.0,137.86,138.13,136.99,137.27,27038.0
2019-02-07 11:00:00,137.24,137.43,136.66,137.07,12400.0,137.24,137.43,136.66,137.07,12400.0
2019-02-07 11:10:00,136.91,137.07,135.2,135.69,36105.0,136.91,137.07,135.2,135.69,36105.0
2019-02-07 11:20:00,135.65,135.87,134.53,134.53,20087.0,135.65,135.87,134.53,134.53,20087.0
2019-02-07 11:30:00,134.58,134.59,133.27,134.06,24074.0,134.58,134.59,133.27,134.06,24074.0
2019-02-07 11:40:00,134.18,134.43,133.34,133.58,10202.0,134.18,134.43,133.34,133.58,10202.0
2019-02-07 11:50:00,133.67,134.35,133.48,134.35,6231.0,133.67,134.35,133.48,134.35,6231.0
2019-02-07 12:00:00,134.0,134.65,133.8,134.64,7324.0,134.0,134.65,133.8,134.64,7324.0
2019-02-07 12:10:00,134.85,134.87,134.36,134.75,3503.0,134.85,134.87,134.36,134.75,3503.0
2019-02-07 12:20:00,134.93,136.25,134.93,136.22,36123.0,134.93,136.25,134.93,136.22,36123.0
2019-02-07 12:30:00,136.11,136.68,136.1,136.58,3472.0,136.11,136.68,136.1,136.58,3472.0
2019-02-07 12:40:00,136.58,136.58,135.91,136.13,2589.0,136.58,136.58,135.91,136.13,2589.0
2019-02-07 12:50:00,135.97,135.97,135.62,135.86,2933.0,135.97,135.97,135.62,135.86,2933.0
2019-02-07 13:00:00,135.87,136.45,135.75,136.21,3075.0,135.87,136.45,135.75,136.21,3075.0
2019-02-07 13:10:00,136.2,137.05,136.09,136.91,13316.0,136.2,137.05,136.09,136.91,13316.0
2019-02-07 13:20:00,136.68,136.94,136.07,136.36,9098.0,136.68,136.94,136.07,136.36,9098.0
2019-02-07 13:30:00,136.44,136.92,136.22,136.38,5277.0,136.44,136.92,136.22,136.38,5277.0
2019-02-07 13:40:00,136.4,136.7,136.38,136.65,7071.0,136.4,136.7,136.38,136.65,7071.0
2019-02-07 13:50:00,136.6,136.61,136.19,136.46,4160.0,136.6,136.61,136.19,136.46,4160.0
2019-02-07 14:00:00,136.35,136.38,135.69,135.84,9669.0,136.35,136.38,135.69,135.84,9669.0
2019-02-07 14:10:00,135.63,135.94,135.44,135.87,4907.0,135.63,135.94,135.44,135.87,4907.0
2019-02-07 14:20:00,135.92,136.55,135.82,136.55,5989.0,135.92,136.55,135.82,136.55,5989.0
2019-02-07 14:30:00,136.73,136.73,136.14,136.14,9400.0,136.73,136.73,136.14,136.14,9400.0
2019-02-07 14:40:00,136.08,136.44,135.87,136.43,17886.0,136.08,136.44,135.87,136.43,17886.0
2019-02-07 14:50:00,136.5,136.51,135.57,135.7,4932.0,136.5,136.51,135.57,135.7,4932.0
2019-02-07 15:00:00,135.63,135.63,134.43,134.79,29543.0,135.63,135.63,134.43,134.79,29543.0
2019-02-07 15:10:00,134.7,135.15,134.63,134.81,10876.0,134.7,135.15,134.63,134.81,10876.0
2019-02-07 15:20:00,134.86,135.04,134.6,134.64,7453.0,134.86,135.04,134.6,134.64,7453.0
2019-02-07 15:30:00,134.74,135.03,134.64,135.03,23076.0,134.74,135.03,134.64,135.03,23076.0
2019-02-07 15:40:00,135.03,135.31,134.57,134.71,44992.0,135.03,135.31,134.57,134.71,44992.0
2019-02-07 15:50:00,134.69,134.88,134.37,134.53,42706.0,134.69,134.88,134.37,134.53,42706.0
2019-02-08 09:30:00,134.59,136.25,134.59,136.25,12727.0,134.59,136.25,134.59,136.25,12727.0
2019-02-08 09:40:00,136.71,137.28,135.74,137.23,29904.0,136.71,137.28,135.74,137.23,29904.0
2019-02-08 09:50:00,137.24,137.43,136.25,136.52,10733.0,137.24,137.43,136.25,136.52,10733.0
2019-02-08 10:00:00,136.8,137.58,136.56,137.14,17259.0,136.8,137.58,136.56,137.14,17259.0
2019-02-08 10:10:00,137.05,137.05,134.8,134.8,12300.0,137.05,137.05,134.8,134.8,12300.0
2019-02-08 10:20:00,134.8,135.0,134.12,134.5,4795.0,134.8,135.0,134.12,134.5,4795.0
2019-02-08 10:30:00,134.4,134.84,133.75,134.82,5468.0,134.4,134.84,133.75,134.82,5468.0
2019-02-08 10:40:00,134.87,134.91,133.55,133.55,12959.0,134.87,134.91,133.55,133.55,12959.0
2019-02-08 10:50:00,133.75,133.95,133.59,133.83,5181.0,133.75,133.95,133.59,133.83,5181.0
2019-02-08 11:00:00,133.95,134.15,133.53,133.86,13718.0,133.95,134.15,133.53,133.86,13718.0
2019-02-08 11:10:00,133.86,134.5,133.82,134.34,4004.0,133.86,134.5,133.82,134.34,4004.0
2019-02-08 11:20:00,134.18,135.09,134.17,135.09,3736.0,134.18,135.09,134.17,135.09,3736.0
2019-02-08 11:30:00,135.0,135.49,134.88,135.22,15408.0,135.0,135.49,134.88,135.22,15408.0
2019-02-08 11:40:00,135.26,135.58,134.83,135.04,14358.0,135.26,135.58,134.83,135.04,14358.0
2019-02-08 11:50:00,135.06,135.42,135.06,135.42,1999.0,135.06,135.42,135.06,135.42,1999.0
2019-02-08 12:00:00,135.23,135.23,134.67,135.02,8501.0,135.23,135.23,134.67,135.02,8501.0
2019-02-08 12:10:00,134.95,134.98,133.5,134.63,39879.0,134.95,134.98,133.5,134.63,39879.0
2019-02-08 12:20:00,134.5,134.85,134.28,134.68,15580.0,134.5,134.85,134.28,134.68,15580.0
2019-02-08 12:30:00,134.74,135.64,134.7,135.33,8348.0,134.74,135.64,134.7,135.33,8348.0
2019-02-08 12:40:00,135.44,135.74,135.18,135.74,6386.0,135.44,135.74,135.18,135.74,6386.0
2019-02-08 12:50:00,135.69,135.78,135.39,135.64,3113.0,135.69,135.78,135.39,135.64,3113.0
2019-02-08 13:00:00,135.63,136.39,135.62,136.31,6000.0,135.63,136.39,135.62,136.31,6000.0
2019-02-08 13:10:00,136.36,136.99,136.36,136.99,6989.0,136.36,136.99,136.36,136.99,6989.0
2019-02-08 13:20:00,136.78,137.15,136.18,136.54,5331.0,136.78,137.15,136.18,136.54,5331.0
2019-02-08 13:30:00,136.5,136.68,136.45,136.59,3643.0,136.5,136.68,136.45,136.59,3643.0
2019-02-08 13:40:00,136.59,136.75,136.57,136.63,1816.0,136.59,136.75,136.57,136.63,1816.0
2019-02-08 13:50:00,136.4,136.63,136.2,136.63,3821.0,136.4,136.63,136.2,136.63,3821.0
2019-02-08 14:00:00,136.66,136.66,135.83,136.06,2952.0,136.66,136.66,135.83,136.06,2952.0
2019-02-08 14:10:00,135.9,136.33,135.87,135.87,1900.0,135.9,136.33,135.87,135.87,1900.0
2019-02-08 14:20:00,135.87,136.09,135.81,136.03,10237.0,135.87,136.09,135.81,136.03,10237.0
2019-02-08 14:30:00,136.02,136.25,135.71,135.95,16210.0,136.02,136.25,135.71,135.95,16210.0
2019-02-08 14:40:00,135.83,135.92,135.5,135.79,10475.0,135.83,135.92,135.5,135.79,10475.0
2019-02-08 14:50:00,135.78,136.24,135.67,135.81,10195.0,135.78,136.24,135.67,135.81,10195.0
2019-02-08 15:00:00,135.79,135.89,135.41,135.57,14664.0,135.79,135.89,135.41,135.57,14664.0
2019-02-08 15:10:00,135.52,136.06,135.4,136.06,5408.0,135.52,136.06,135.4,136.06,5408.0
2019-02-08 15:20:00,135.88,135.96,135.61,135.66,11401.0,135.88,135.96,135.61,135.66,11401.0
2019-02-08 15:30:00,135.63,135.72,134.8,134.89,12226.0,135.63,135.72,134.8,134.89,12226.0
2019-02-08 15:40:00,134.98,135.04,134.52,134.52,14916.0,134.98,135.04,134.52,134.52,14916.0
2019-02-08 15:50:00,134.6,134.6,133.71,134.07,52222.0,134.6,134.6,133.71,134.07,52222.0
2019-02-11 09:30:00,135.36,137.71,134.95,137.04,30739.0,135.36,137.71,134.95,137.04,30739.0
2019-02-11 09:40:00,136.49,137.14,136.35,136.75,7038.0,136.49,137.14,136.35,136.75,7038.0
2019-02-11 09:50:00,136.75,136.8,134.73,134.78,21790.0,136.75,136.8,134.73,134.78,21790.0
2019-02-11 10:00:00,135.03,135.53,134.73,135.45,7855.0,135.03,135.53,134.73,135.45,7855.0
2019-02-11 10:10:00,135.52,135.58,135.03,135.56,5500.0,135.52,135.58,135.03,135.56,5500.0
2019-02-11 10:20:00,135.49,135.52,134.71,135.5,4910.0,135.49,135.52,134.71,135.5,4910.0
2019-02-11 10:30:00,135.2,135.75,134.8,135.28,10290.0,135.2,135.75,134.8,135.28,10290.0
2019-02-11 10:40:00,135.23,135.64,134.87,135.53,13325.0,135.23,135.64,134.87,135.53,13325.0
2019-02-11 10:50:00,135.51,135.69,134.3,134.3,31300.0,135.51,135.69,134.3,134.3,31300.0
2019-02-11 11:00:00,134.2,134.85,133.76,133.76,12304.0,134.2,134.85,133.76,133.76,12304.0
2019-02-11 11:10:00,133.75,134.02,133.51,133.51,19211.0,133.75,134.02,133.51,133.51,19211.0
2019-02-11 11:20:00,133.5,133.98,133.22,133.29,13213.0,133.5,133.98,133.22,133.29,13213.0
2019-02-11 11:30:00,133.29,133.9,132.84,133.78,24578.0,133.29,133.9,132.84,133.78,24578.0
2019-02-11 11:40:00,133.75,133.99,133.34,133.98,28209.0,133.75,133.99,133.34,133.98,28209.0
2019-02-11 11:50:00,133.82,133.82,133.0,133.74,12734.0,133.82,133.82,133.0,133.74,12734.0
2019-02-11 12:00:00,133.94,134.16,133.86,134.07,13360.0,133.94,134.16,133.86,134.07,13360.0
2019-02-11 12:10:00,133.97,133.97,133.65,133.94,15306.0,133.97,133.97,133.65,133.94,15306.0
2019-02-11 12:20:00,134.04,134.31,134.01,134.2,5590.0,134.04,134.31,134.01,134.2,5590.0
2019-02-11 12:30:00,134.2,134.24,133.75,133.95,7147.0,134.2,134.24,133.75,133.95,7147.0
2019-02-11 12:40:00,133.94,134.26,133.94,134.18,21220.0,133.94,134.26,133.94,134.18,21220.0
2019-02-11 12:50:00,134.2,134.2,133.43,133.53,24946.0,134.2,134.2,133.43,133.53,24946.0
2019-02-11 13:00:00,133.5,133.7,133.3,133.51,10719.0,133.5,133.7,133.3,133.51,10719.0
2019-02-11 13:10:00,133.51,133.97,133.09,133.94,33653.0,133.51,133.97,133.09,133.94,33653.0
2019-02-11 13:20:00,133.94,134.14,133.06,133.26,4907.0,133.94,134.14,133.06,133.26,4907.0
2019-02-11 13:30:00,133.36,133.6,133.36,133.49,3400.0,133.36,133.6,133.36,133.49,3400.0
2019-02-11 13:40:00,133.48,133.48,132.24,132.57,25297.0,133.48,133.48,132.24,132.57,25297.0
2019-02-11 13:50:00,132.52,133.06,132.47,133.02,18249.0,132.52,133.06,132.47,133.02,18249.0
2019-02-11 14:00:00,133.06,133.06,132.46,132.67,12664.0,133.06,133.06,132.46,132.67,12664.0
2019-02-11 14:10:00,132.71,133.1,132.54,132.54,8345.0,132.71,133.1,132.54,132.54,8345.0
2019-02-11 14:20:00,132.52,133.13,132.5,132.6,17368.0,132.52,133.13,132.5,132.6,17368.0
2019-02-11 14:30:00,132.7,132.84,132.49,132.58,15125.0,132.7,132.84,132.49,132.58,15125.0
2019-02-11 14:40:00,132.58,132.58,131.72,131.84,12959.0,132.58,132.58,131.72,131.84,12959.0
2019-02-11 14:50:00,131.9,132.1,131.04,131.78,20145.0,131.9,132.1,131.04,131.78,20145.0
2019-02-11 15:00:00,131.89,132.0,131.59,131.91,14216.0,131.89,132.0,131.59,131.91,14216.0
2019-02-11 15:10:00,131.9,131.97,131.63,131.78,6968.0,131.9,131.97,131.63,131.78,6968.0
2019-02-11 15:20:00,131.85,132.16,131.79,132.03,21432.0,131.85,132.16,131.79,132.03,21432.0
2019-02-11 15:30:00,132.02,132.03,131.61,132.02,31189.0,132.02,132.03,131.61,132.02,31189.0
2019-02-11 15:40:00,131.97,132.2,131.8,131.82,20199.0,131.97,132.2,131.8,131.82,20199.0
2019-02-11 15:50:00,131.83,131.96,131.2,131.3,59935.0,131.83,131.96,131.2,131.3,59935.0
2019-02-12 09:30:00,131.96,134.47,131.96,133.65,49926.0,131.96,134.47,131.96,133.65,49926.0
2019-02-12 09:40:00,133.8,134.5,133.18,134.13,63796.0,133.8,134.5,133.18,134.13,63796.0
2019-02-12 09:50:00,134.21,134.21,133.21,133.66,23750.0,134.21,134.21,133.21,133.66,23750.0
2019-02-12 10:00:00,133.55,133.74,133.42,133.52,5581.0,133.55,133.74,133.42,133.52,5581.0
2019-02-12 10:10:00,133.95,133.95,132.5,133.03,28549.0,133.95,133.95,132.5,133.03,28549.0
2019-02-12 10:20:00,133.06,134.28,133.06,133.94,19400.0,133.06,134.28,133.06,133.94,19400.0
2019-02-12 10:30:00,133.95,134.99,133.79,134.99,16412.0,133.95,134.99,133.79,134.99,16412.0
2019-02-12 10:40:00,134.96,135.57,134.63,135.41,19965.0,134.96,135.57,134.63,135.41,19965.0
2019-02-12 10:50:00,135.44,137.01,135.28,136.99,31840.0,135.44,137.01,135.28,136.99,31840.0
2019-02-12 11:00:00,136.84,137.84,136.41,137.15,50001.0,136.84,137.84,136.41,137.15,50001.0
2019-02-12 11:10:00,137.11,137.51,136.47,136.66,36780.0,137.11,137.51,136.47,136.66,36780.0
2019-02-12 11:20:00,136.75,137.3,136.7,137.01,25857.0,136.75,137.3,136.7,137.01,25857.0
2019-02-12 11:30:00,137.01,137.29,136.5,137.29,53010.0,137.01,137.29,136.5,137.29,53010.0
2019-02-12 11:40:00,137.3,137.37,136.57,137.16,13741.0,137.3,137.37,136.57,137.16,13741.0
2019-02-12 11:50:00,137.11,137.84,137.11,137.68,18085.0,137.11,137.84,137.11,137.68,18085.0
2019-02-12 12:00:00,137.6,138.38,137.6,138.02,29775.0,137.6,138.38,137.6,138.02,29775.0
2019-02-12 12:10:00,137.99,138.19,137.5,137.55,31114.0,137.99,138.19,137.5,137.55,31114.0
2019-02-12 12:20:00,137.62,137.78,137.17,137.18,33414.0,137.62,137.78,137.17,137.18,33414.0
2019-02-12 12:30:00,137.26,137.42,137.0,137.34,23012.0,137.26,137.42,137.0,137.34,23012.0
2019-02-12 12:40:00,137.26,137.45,136.96,137.06,3620.0,137.26,137.45,136.96,137.06,3620.0
2019-02-12 12:50:00,137.06,137.5,137.06,137.49,9427.0,137.06,137.5,137.06,137.49,9427.0
2019-02-12 13:00:00,137.5,138.76,137.5,138.76,22003.0,137.5,138.76,137.5,138.76,22003.0
2019-02-12 13:10:00,138.78,138.78,138.0,138.38,11152.0,138.78,138.78,138.0,138.38,11152.0
2019-02-12 13:20:00,138.71,139.0,138.25,138.25,7673.0,138.71,139.0,138.25,138.25,7673.0
2019-02-12 13:30:00,138.31,138.91,138.24,138.66,14012.0,138.31,138.91,138.24,138.66,14012.0
2019-02-12 13:40:00,138.52,139.07,138.45,138.97,10556.0,138.52,139.07,138.45,138.97,10556.0
2019-02-12 13:50:00,138.92,139.6,138.91,139.26,15526.0,138.92,139.6,138.91,139.26,15526.0
2019-02-12 14:00:00,139.19,139.21,138.8,138.99,3259.0,139.19,139.21,138.8,138.99,3259.0
2019-02-12 14:10:00,138.99,139.75,138.9,139.53,15602.0,138.99,139.75,138.9,139.53,15602.0
2019-02-12 14:20:00,139.53,139.84,138.94,139.09,18811.0,139.53,139.84,138.94,139.09,18811.0
2019-02-12 14:30:00,139.05,139.21,138.46,138.56,12079.0,139.05,139.21,138.46,138.56,12079.0
2019-02-12 14:40:00,138.45,138.79,138.16,138.39,14434.0,138.45,138.79,138.16,138.39,14434.0
2019-02-12 14:50:00,138.43,138.43,137.95,137.95,10900.0,138.43,138.43,137.95,137.95,10900.0
2019-02-12 15:00:00,137.92,138.42,137.55,138.42,6850.0,137.92,138.42,137.55,138.42,6850.0
2019-02-12 15:10:00,138.5,138.87,138.4,138.74,5735.0,138.5,138.87,138.4,138.74,5735.0
2019-02-12 15:20:00,138.75,138.98,138.68,138.71,8636.0,138.75,138.98,138.68,138.71,8636.0
2019-02-12 15:30:00,138.81,139.46,138.73,139.37,7754.0,138.81,139.46,138.73,139.37,7754.0
2019-02-12 15:40:00,139.28,139.47,139.01,139.41,18006.0,139.28,139.47,139.01,139.41,18006.0
2019-02-12 15:50:00,139.47,139.5,138.99,139.11,47299.0,139.47,139.5,138.99,139.11,47299.0
2019-02-13 09:30:00,138.82,142.13,138.82,141.18,18890.0,138.82,142.13,138.82,141.18,18890.0
2019-02-13 09:40:00,141.35,141.5,139.3,140.47,29923.0,141.35,141.5,139.3,140.47,29923.0
2019-02-13 09:50:00,140.48,140.5,138.85,139.76,44867.0,140.48,140.5,138.85,139.76,44867.0
2019-02-13 10:00:00,139.77,140.38,139.5,139.54,46394.0,139.77,140.38,139.5,139.54,46394.0
2019-02-13 10:10:00,139.6,140.01,139.02,139.36,14341.0,139.6,140.01,139.02,139.36,14341.0
2019-02-13 10:20:00,139.17,139.91,138.51,138.64,27644.0,139.17,139.91,138.51,138.64,27644.0
2019-02-13 10:30:00,138.8,139.68,138.54,139.53,19323.0,138.8,139.68,138.54,139.53,19323.0
2019-02-13 10:40:00,139.53,140.01,139.53,139.89,17050.0,139.53,140.01,139.53,139.89,17050.0
2019-02-13 10:50:00,139.86,139.87,139.45,139.71,6293.0,139.86,139.87,139.45,139.71,6293.0
2019-02-13 11:00:00,139.69,139.69,139.28,139.36,4974.0,139.69,139.69,139.28,139.36,4974.0
2019-02-13 11:10:00,139.31,139.39,138.75,138.75,12789.0,139.31,139.39,138.75,138.75,12789.0
2019-02-13 11:20:00,138.54,138.69,137.91,137.91,20294.0,138.54,138.69,137.91,137.91,20294.0
2019-02-13 11:30:00,138.0,138.45,137.75,138.45,10500.0,138.0,138.45,137.75,138.45,10500.0
2019-02-13 11:40:00,138.22,139.05,137.99,139.04,2500.0,138.22,139.05,137.99,139.04,2500.0
2019-02-13 11:50:00,138.97,139.33,138.9,138.91,18024.0,138.97,139.33,138.9,138.91,18024.0
2019-02-13 12:00:00,139.02,139.26,139.01,139.22,1100.0,139.02,139.26,139.01,139.22,1100.0
2019-02-13 12:10:00,139.14,139.33,138.93,139.3,3500.0,139.14,139.33,138.93,139.3,3500.0
2019-02-13 12:20:00,139.32,139.4,138.64,138.92,6626.0,139.32,139.4,138.64,138.92,6626.0
2019-02-13 12:30:00,138.97,139.14,138.79,139.02,5344.0,138.97,139.14,138.79,139.02,5344.0
2019-02-13 12:40:00,139.04,139.36,139.04,139.32,5882.0,139.04,139.36,139.04,139.32,5882.0
2019-02-13 12:50:00,139.22,139.43,138.97,139.43,3300.0,139.22,139.43,138.97,139.43,3300.0
2019-02-13 13:00:00,139.37,139.82,139.36,139.82,1700.0,139.37,139.82,139.36,139.82,1700.0
2019-02-13 13:10:00,139.88,140.25,139.72,139.75,5986.0,139.88,140.25,139.72,139.75,5986.0
2019-02-13 13:20:00,139.76,139.92,139.72,139.91,500.0,139.76,139.92,139.72,139.91,500.0
2019-02-13 13:30:00,140.0,140.72,140.0,140.37,400.0,140.0,140.72,140.0,140.37,400.0
2019-02-13 13:40:00,140.49,140.5,140.27,140.4,2501.0,140.49,140.5,140.27,140.4,2501.0
2019-02-13 13:50:00,140.41,140.43,140.28,140.43,1100.0,140.41,140.43,140.28,140.43,1100.0
2019-02-13 14:00:00,140.44,141.04,140.44,140.85,9518.0,140.44,141.04,140.44,140.85,9518.0
2019-02-13 14:10:00,140.85,140.96,140.32,140.32,5500.0,140.85,140.96,140.32,140.32,5500.0
2019-02-13 14:20:00,140.3,141.0,140.25,140.74,10020.0,140.3,141.0,140.25,140.74,10020.0
2019-02-13 14:30:00,140.77,141.16,140.77,140.79,4556.0,140.77,141.16,140.77,140.79,4556.0
2019-02-13 14:40:00,141.0,141.23,140.85,141.16,6903.0,141.0,141.23,140.85,141.16,6903.0
2019-02-13 14:50:00,141.25,141.7,141.25,141.6,8571.0,141.25,141.7,141.25,141.6,8571.0
2019-02-13 15:00:00,141.65,141.65,141.03,141.09,13544.0,141.65,141.65,141.03,141.09,13544.0
2019-02-13 15:10:00,141.12,141.72,141.12,141.51,13353.0,141.12,141.72,141.12,141.51,13353.0
2019-02-13 15:20:00,141.47,141.6,141.18,141.3,15333.0,141.47,141.6,141.18,141.3,15333.0
2019-02-13 15:30:00,141.39,141.74,141.39,141.44,8785.0,141.39,141.74,141.39,141.44,8785.0
2019-02-13 15:40:00,141.4,141.65,141.21,141.58,18405.0,141.4,141.65,141.21,141.58,18405.0
2019-02-13 15:50:00,141.58,141.65,141.36,141.64,53714.0,141.58,141.65,141.36,141.64,53714.0
2019-02-14 09:30:00,140.33,141.13,139.8,140.9,14932.0,140.33,141.13,139.8,140.9,14932.0
2019-02-14 09:40:00,140.67,141.16,139.33,139.38,13199.0,140.67,141.16,139.33,139.38,13199.0
2019-02-14 09:50:00,139.54,140.95,139.04,140.65,28890.0,139.54,140.95,139.04,140.65,28890.0
2019-02-14 10:00:00,140.41,141.59,140.08,141.31,26416.0,140.41,141.59,140.08,141.31,26416.0
2019-02-14 10:10:00,141.3,142.93,141.29,142.68,24209.0,141.3,142.93,141.29,142.68,24209.0
2019-02-14 10:20:00,142.84,143.43,142.83,143.32,24740.0,142.84,143.43,142.83,143.32,24740.0
2019-02-14 10:30:00,143.19,143.25,141.56,141.72,23752.0,143.19,143.25,141.56,141.72,23752.0
2019-02-14 10:40:00,141.8,142.01,140.75,141.51,25558.0,141.8,142.01,140.75,141.51,25558.0
2019-02-14 10:50:00,142.01,142.27,141.58,142.26,3220.0,142.01,142.27,141.58,142.26,3220.0
2019-02-14 11:00:00,142.29,142.29,141.33,141.91,6397.0,142.29,142.29,141.33,141.91,6397.0
2019-02-14 11:10:00,142.04,142.46,142.04,142.32,5178.0,142.04,142.46,142.04,142.32,5178.0
2019-02-14 11:20:00,142.4,143.07,142.24,142.62,9430.0,142.4,143.07,142.24,142.62,9430.0
2019-02-14 11:30:00,142.72,143.1,142.47,143.06,13484.0,142.72,143.1,142.47,143.06,13484.0
2019-02-14 11:40:00,143.06,144.1,142.94,143.6,25538.0,143.06,144.1,142.94,143.6,25538.0
2019-02-14 11:50:00,143.65,143.89,143.29,143.75,9109.0,143.65,143.89,143.29,143.75,9109.0
2019-02-14 12:00:00,143.81,143.82,143.55,143.68,8610.0,143.81,143.82,143.55,143.68,8610.0
2019-02-14 12:10:00,143.58,144.1,143.54,143.82,11073.0,143.58,144.1,143.54,143.82,11073.0
2019-02-14 12:20:00,143.77,144.13,143.57,143.98,6584.0,143.77,144.13,143.57,143.98,6584.0
2019-02-14 12:30:00,143.76,143.78,143.4,143.47,2900.0,143.76,143.78,143.4,143.47,2900.0
2019-02-14 12:40:00,143.55,143.75,143.45,143.46,5033.0,143.55,143.75,143.45,143.46,5033.0
2019-02-14 12:50:00,143.38,143.84,143.38,143.52,6925.0,143.38,143.84,143.38,143.52,6925.0
2019-02-14 13:00:00,143.41,143.41,142.93,143.35,2826.0,143.41,143.41,142.93,143.35,2826.0
2019-02-14 13:10:00,143.4,143.65,143.4,143.41,2124.0,143.4,143.65,143.4,143.41,2124.0
2019-02-14 13:20:00,143.23,143.69,143.16,143.55,18403.0,143.23,143.69,143.16,143.55,18403.0
2019-02-14 13:30:00,143.56,143.65,143.16,143.53,3300.0,143.56,143.65,143.16,143.53,3300.0
2019-02-14 13:40:00,143.56,144.06,143.27,143.88,9616.0,143.56,144.06,143.27,143.88,9616.0
2019-02-14 13:50:00,143.94,143.98,143.37,143.38,5080.0,143.94,143.98,143.37,143.38,5080.0
2019-02-14 14:00:00,143.45,143.59,143.13,143.59,3421.0,143.45,143.59,143.13,143.59,3421.0
2019-02-14 14:10:00,143.58,144.25,143.51,144.25,13960.0,143.58,144.25,143.51,144.25,13960.0
2019-02-14 14:20:00,144.09,144.57,144.01,144.5,13949.0,144.09,144.57,144.01,144.5,13949.0
2019-02-14 14:30:00,144.42,144.56,144.14,144.38,5586.0,144.42,144.56,144.14,144.38,5586.0
2019-02-14 14:40:00,144.31,144.63,144.31,144.56,6213.0,144.31,144.63,144.31,144.56,6213.0
2019-02-14 14:50:00,144.53,144.53,143.96,144.28,8748.0,144.53,144.53,143.96,144.28,8748.0
2019-02-14 15:00:00,144.27,144.87,144.27,144.61,42592.0,144.27,144.87,144.27,144.61,42592.0
2019-02-14 15:10:00,144.41,144.61,144.04,144.05,18226.0,144.41,144.61,144.04,144.05,18226.0
2019-02-14 15:20:00,143.98,144.38,143.92,144.18,9950.0,143.98,144.38,143.92,144.18,9950.0
2019-02-14 15:30:00,144.23,144.54,144.09,144.29,14839.0,144.23,144.54,144.09,144.29,14839.0
2019-02-14 15:40:00,144.22,144.22,143.5,143.56,11795.0,144.22,144.22,143.5,143.56,11795.0
2019-02-14 15:50:00,143.5,143.51,143.23,143.38,36760.0,143.5,143.51,143.23,143.38,36760.0
2019-02-15 09:30:00,144.67,144.67,143.41,144.16,8867.0,144.67,144.67,143.41,144.16,8867.0
2019-02-15 09:40:00,144.44,145.34,144.23,144.75,12161.0,144.44,145.34,144.23,144.75,12161.0
2019-02-15 09:50:00,144.51,144.51,143.2,143.38,22626.0,144.51,144.51,143.2,143.38,22626.0
2019-02-15 10:00:00,143.41,143.83,142.42,142.76,20172.0,143.41,143.83,142.42,142.76,20172.0
2019-02-15 10:10:00,142.56,143.63,142.49,143.63,15470.0,142.56,143.63,142.49,143.63,15470.0
2019-02-15 10:20:00,143.43,143.86,143.43,143.86,11090.0,143.43,143.86,143.43,143.86,11090.0
2019-02-15 10:30:00,143.69,143.95,143.55,143.86,5189.0,143.69,143.95,143.55,143.86,5189.0
2019-02-15 10:40:00,143.68,144.89,143.68,144.82,13143.0,143.68,144.89,143.68,144.82,13143.0
2019-02-15 10:50:00,144.78,144.79,144.46,144.64,2950.0,144.78,144.79,144.46,144.64,2950.0
2019-02-15 11:00:00,144.54,145.02,144.43,144.59,23218.0,144.54,145.02,144.43,144.59,23218.0
2019-02-15 11:10:00,144.49,144.74,144.2,144.53,10372.0,144.49,144.74,144.2,144.53,10372.0
2019-02-15 11:20:00,144.53,144.99,144.21,144.98,19054.0,144.53,144.99,144.21,144.98,19054.0
2019-02-15 11:30:00,144.98,145.53,144.7,144.86,11786.0,144.98,145.53,144.7,144.86,11786.0
2019-02-15 11:40:00,144.89,145.26,144.88,145.1,6680.0,144.89,145.26,144.88,145.1,6680.0
2019-02-15 11:50:00,145.1,145.59,145.03,145.56,11293.0,145.1,145.59,145.03,145.56,11293.0
2019-02-15 12:00:00,145.57,145.62,145.05,145.3,6370.0,145.57,145.62,145.05,145.3,6370.0
2019-02-15 12:10:00,145.32,145.57,145.32,145.46,6244.0,145.32,145.57,145.32,145.46,6244.0
2019-02-15 12:20:00,145.56,145.7,145.11,145.27,19382.0,145.56,145.7,145.11,145.27,19382.0
2019-02-15 12:30:00,145.23,145.42,144.97,144.97,7917.0,145.23,145.42,144.97,144.97,7917.0
2019-02-15 12:40:00,144.97,145.06,144.82,144.96,3212.0,144.97,145.06,144.82,144.96,3212.0
2019-02-15 12:50:00,144.85,145.3,144.82,145.2,6909.0,144.85,145.3,144.82,145.2,6909.0
2019-02-15 13:00:00,145.23,145.37,145.07,145.29,9369.0,145.23,145.37,145.07,145.29,9369.0
2019-02-15 13:10:00,145.17,145.73,145.16,145.64,12394.0,145.17,145.73,145.16,145.64,12394.0
2019-02-15 13:20:00,145.64,145.79,145.39,145.4,10088.0,145.64,145.79,145.39,145.4,10088.0
2019-02-15 13:30:00,145.23,145.64,145.17,145.53,8811.0,145.23,145.64,145.17,145.53,8811.0
2019-02-15 13:40:00,145.55,146.0,145.46,145.9,8925.0,145.55,146.0,145.46,145.9,8925.0
2019-02-15 13:50:00,145.98,146.5,145.9,145.91,22165.0,145.98,146.5,145.9,145.91,22165.0
2019-02-15 14:00:00,145.75,145.94,145.58,145.65,8042.0,145.75,145.94,145.58,145.65,8042.0
2019-02-15 14:10:00,145.64,145.81,145.52,145.54,5957.0,145.64,145.81,145.52,145.54,5957.0
2019-02-15 14:20:00,145.53,145.54,145.3,145.54,3110.0,145.53,145.54,145.3,145.54,3110.0
2019-02-15 14:30:00,145.61,145.69,145.41,145.62,2910.0,145.61,145.69,145.41,145.62,2910.0
2019-02-15 14:40:00,145.47,145.7,145.13,145.56,12435.0,145.47,145.7,145.13,145.56,12435.0
2019-02-15 14:50:00,145.63,145.63,145.16,145.36,5969.0,145.63,145.63,145.16,145.36,5969.0
2019-02-15 15:00:00,145.39,145.5,145.32,145.5,1772.0,145.39,145.5,145.32,145.5,1772.0
2019-02-15 15:10:00,145.41,145.45,145.12,145.22,5000.0,145.41,145.45,145.12,145.22,5000.0
2019-02-15 15:20:00,145.22,145.29,145.1,145.23,10155.0,145.22,145.29,145.1,145.23,10155.0
2019-02-15 15:30:00,145.18,145.32,145.0,145.03,7110.0,145.18,145.32,145.0,145.03,7110.0
2019-02-15 15:40:00,145.02,145.23,144.94,144.96,9697.0,145.02,145.23,144.94,144.96,9697.0
2019-02-15 15:50:00,144.98,145.22,144.7,145.05,33165.0,144.98,145.22,144.7,145.05,33165.0
2019-02-19 09:30:00,145.32,146.09,145.0,145.48,7401.0,145.32,146.09,145.0,145.48,7401.0
2019-02-19 09:40:00,145.35,146.16,144.54,144.81,6500.0,145.35,146.16,144.54,144.81,6500.0
2019-02-19 09:50:00,144.98,145.22,144.33,144.86,16371.0,144.98,145.22,144.33,144.86,16371.0
2019-02-19 10:00:00,144.66,145.26,144.25,144.67,36141.0,144.66,145.26,144.25,144.67,36141.0
2019-02-19 10:10:00,144.6,145.43,144.41,145.19,54597.0,144.6,145.43,144.41,145.19,54597.0
2019-02-19 10:20:00,145.07,145.16,144.31,144.31,15431.0,145.07,145.16,144.31,144.31,15431.0
2019-02-19 10:30:00,144.49,144.58,144.35,144.35,5625.0,144.49,144.58,144.35,144.35,5625.0
2019-02-19 10:40:00,144.36,145.14,144.35,144.88,7871.0,144.36,145.14,144.35,144.88,7871.0
2019-02-19 10:50:00,144.91,145.4,144.86,145.26,5996.0,144.91,145.4,144.86,145.26,5996.0
2019-02-19 11:00:00,145.41,145.58,145.21,145.41,2684.0,145.41,145.58,145.21,145.41,2684.0
2019-02-19 11:10:00,145.42,145.8,145.0,145.0,3908.0,145.42,145.8,145.0,145.0,3908.0
2019-02-19 11:20:00,145.19,145.37,144.81,144.96,8471.0,145.19,145.37,144.81,144.96,8471.0
2019-02-19 11:30:00,144.92,145.12,144.61,144.73,2790.0,144.92,145.12,144.61,144.73,2790.0
2019-02-19 11:40:00,144.98,145.12,144.58,144.99,8867.0,144.98,145.12,144.58,144.99,8867.0
2019-02-19 11:50:00,145.05,145.14,144.83,145.14,2700.0,145.05,145.14,144.83,145.14,2700.0
2019-02-19 12:00:00,145.19,145.7,145.19,145.7,7400.0,145.19,145.7,145.19,145.7,7400.0
2019-02-19 12:10:00,145.7,145.73,145.45,145.45,3900.0,145.7,145.73,145.45,145.45,3900.0
2019-02-19 12:20:00,145.33,145.48,145.16,145.16,1162.0,145.33,145.48,145.16,145.16,1162.0
2019-02-19 12:30:00,145.15,145.35,145.0,145.15,7478.0,145.15,145.35,145.0,145.15,7478.0
2019-02-19 12:40:00,145.03,145.37,144.93,145.22,1680.0,145.03,145.37,144.93,145.22,1680.0
2019-02-19 12:50:00,145.31,145.36,145.2,145.24,825.0,145.31,145.36,145.2,145.24,825.0
2019-02-19 13:00:00,145.08,145.08,144.83,144.84,1463.0,145.08,145.08,144.83,144.84,1463.0
2019-02-19 13:10:00,144.92,145.02,144.63,144.81,1245.0,144.92,145.02,144.63,144.81,1245.0
2019-02-19 13:20:00,144.6,144.61,144.36,144.52,2458.0,144.6,144.61,144.36,144.52,2458.0
2019-02-19 13:30:00,144.38,144.76,144.22,144.5,22355.0,144.38,144.76,144.22,144.5,22355.0
2019-02-19 13:40:00,144.52,144.62,144.37,144.37,2300.0,144.52,144.62,144.37,144.37,2300.0
2019-02-19 13:50:00,144.46,144.63,144.2,144.34,3800.0,144.46,144.63,144.2,144.34,3800.0
2019-02-19 14:00:00,144.12,144.62,144.12,144.34,8191.0,144.12,144.62,144.12,144.34,8191.0
2019-02-19 14:10:00,144.3,144.35,144.07,144.19,1700.0,144.3,144.35,144.07,144.19,1700.0
2019-02-19 14:20:00,144.34,144.52,144.32,144.52,1400.0,144.34,144.52,144.32,144.52,1400.0
2019-02-19 14:30:00,144.73,144.86,144.47,144.86,2684.0,144.73,144.86,144.47,144.86,2684.0
2019-02-19 14:40:00,144.85,144.85,144.44,144.58,21928.0,144.85,144.85,144.44,144.58,21928.0
2019-02-19 14:50:00,144.6,144.78,144.5,144.77,5756.0,144.6,144.78,144.5,144.77,5756.0
2019-02-19 15:00:00,144.56,145.28,144.56,145.22,8507.0,144.56,145.28,144.56,145.22,8507.0
2019-02-19 15:10:00,145.15,145.29,144.91,145.14,8746.0,145.15,145.29,144.91,145.14,8746.0
2019-02-19 15:20:00,144.98,145.45,144.98,145.36,2706.0,144.98,145.45,144.98,145.36,2706.0
2019-02-19 15:30:00,145.29,145.71,145.25,145.58,4040.0,145.29,145.71,145.25,145.58,4040.0
2019-02-19 15:40:00,145.56,145.56,144.99,145.41,17541.0,145.56,145.56,144.99,145.41,17541.0
2019-02-19 15:50:00,145.35,145.37,144.8,144.99,26604.0,145.35,145.37,144.8,144.99,26604.0
2019-02-20 09:30:00,144.85,145.5,144.05,145.29,3518.0,144.85,145.5,144.05,145.29,3518.0
2019-02-20 09:40:00,144.39,144.66,143.86,143.89,19533.0,144.39,144.66,143.86,143.89,19533.0
2019-02-20 09:50:00,144.05,144.44,143.93,144.21,9305.0,144.05,144.44,143.93,144.21,9305.0
2019-02-20 10:00:00,144.22,144.89,144.15,144.88,18884.0,144.22,144.89,144.15,144.88,18884.0
2019-02-20 10:10:00,144.88,145.07,144.55,145.07,4400.0,144.88,145.07,144.55,145.07,4400.0
2019-02-20 10:20:00,144.85,145.36,144.85,145.36,8850.0,144.85,145.36,144.85,145.36,8850.0
2019-02-20 10:30:00,145.15,145.2,144.81,145.14,5455.0,145.15,145.2,144.81,145.14,5455.0
2019-02-20 10:40:00,145.25,145.27,144.81,144.82,5850.0,145.25,145.27,144.81,144.82,5850.0
2019-02-20 10:50:00,144.88,145.2,144.82,145.04,9898.0,144.88,145.2,144.82,145.04,9898.0
2019-02-20 11:00:00,144.77,145.29,144.77,145.15,5325.0,144.77,145.29,144.77,145.15,5325.0
2019-02-20 11:10:00,145.16,145.39,145.1,145.18,5461.0,145.16,145.39,145.1,145.18,5461.0
2019-02-20 11:20:00,145.29,145.59,145.24,145.58,10897.0,145.29,145.59,145.24,145.58,10897.0
2019-02-20 11:30:00,145.59,145.65,144.65,145.14,13394.0,145.59,145.65,144.65,145.14,13394.0
2019-02-20 11:40:00,145.0,145.47,145.0,145.47,6460.0,145.0,145.47,145.0,145.47,6460.0
2019-02-20 11:50:00,145.47,145.59,145.4,145.53,5005.0,145.47,145.59,145.4,145.53,5005.0
2019-02-20 12:00:00,145.52,145.79,145.42,145.66,12782.0,145.52,145.79,145.42,145.66,12782.0
2019-02-20 12:10:00,145.79,145.94,145.59,145.89,5154.0,145.79,145.94,145.59,145.89,5154.0
2019-02-20 12:20:00,145.93,146.07,145.47,145.47,14937.0,145.93,146.07,145.47,145.47,14937.0
2019-02-20 12:30:00,145.58,146.0,145.39,145.54,14296.0,145.58,146.0,145.39,145.54,14296.0
2019-02-20 12:40:00,145.66,145.81,145.44,145.67,3200.0,145.66,145.81,145.44,145.67,3200.0
2019-02-20 12:50:00,145.57,145.85,145.4,145.56,6441.0,145.57,145.85,145.4,145.56,6441.0
2019-02-20 13:00:00,145.5,145.89,145.38,145.67,6766.0,145.5,145.89,145.38,145.67,6766.0
2019-02-20 13:10:00,145.74,146.1,145.6,145.84,4600.0,145.74,146.1,145.6,145.84,4600.0
2019-02-20 13:20:00,145.71,146.45,145.71,146.37,8904.0,145.71,146.45,145.71,146.37,8904.0
2019-02-20 13:30:00,146.41,146.95,146.37,146.91,6867.0,146.41,146.95,146.37,146.91,6867.0
2019-02-20 13:40:00,146.92,147.11,146.6,146.6,8651.0,146.92,147.11,146.6,146.6,8651.0
2019-02-20 13:50:00,146.67,146.67,146.14,146.24,4710.0,146.67,146.67,146.14,146.24,4710.0
2019-02-20 14:00:00,146.3,146.88,146.02,146.49,3304.0,146.3,146.88,146.02,146.49,3304.0
2019-02-20 14:10:00,146.53,146.55,145.99,146.04,5724.0,146.53,146.55,145.99,146.04,5724.0
2019-02-20 14:20:00,145.98,146.18,145.68,146.18,5284.0,145.98,146.18,145.68,146.18,5284.0
2019-02-20 14:30:00,145.97,146.94,145.97,146.83,3847.0,145.97,146.94,145.97,146.83,3847.0
2019-02-20 14:40:00,146.61,146.76,146.36,146.67,3450.0,146.61,146.76,146.36,146.67,3450.0
2019-02-20 14:50:00,146.54,146.7,146.37,146.62,1515.0,146.54,146.7,146.37,146.62,1515.0
2019-02-20 15:00:00,146.59,146.99,146.49,146.92,3213.0,146.59,146.99,146.49,146.92,3213.0
2019-02-20 15:10:00,146.94,147.18,146.87,147.01,4000.0,146.94,147.18,146.87,147.01,4000.0
2019-02-20 15:20:00,147.01,147.18,146.85,146.99,3200.0,147.01,147.18,146.85,146.99,3200.0
2019-02-20 15:30:00,146.93,147.0,146.61,146.7,6046.0,146.93,147.0,146.61,146.7,6046.0
2019-02-20 15:40:00,146.64,146.74,146.33,146.43,17613.0,146.64,146.74,146.33,146.43,17613.0
2019-02-20 15:50:00,146.47,146.48,145.95,146.13,23164.0,146.47,146.48,145.95,146.13,23164.0
2019-02-21 09:30:00,145.28,146.48,144.84,145.2,4218.0,145.28,146.48,144.84,145.2,4218.0
2019-02-21 09:40:00,145.54,146.72,145.53,146.25,5250.0,145.54,146.72,145.53,146.25,5250.0
2019-02-21 09:50:00,146.65,146.89,145.8,145.8,5349.0,146.65,146.89,145.8,145.8,5349.0
2019-02-21 10:00:00,145.99,146.12,145.51,146.11,5539.0,145.99,146.12,145.51,146.11,5539.0
2019-02-21 10:10:00,146.26,146.39,145.7,146.18,1650.0,146.26,146.39,145.7,146.18,1650.0
2019-02-21 10:20:00,146.34,146.35,145.39,145.5,4961.0,146.34,146.35,145.39,145.5,4961.0
2019-02-21 10:30:00,145.57,145.86,145.25,145.66,8011.0,145.57,145.86,145.25,145.66,8011.0
2019-02-21 10:40:00,145.95,146.37,145.86,146.13,12220.0,145.95,146.37,145.86,146.13,12220.0
2019-02-21 10:50:00,146.13,146.27,145.41,145.49,9200.0,146.13,146.27,145.41,145.49,9200.0
2019-02-21 11:00:00,145.34,145.75,145.07,145.52,3340.0,145.34,145.75,145.07,145.52,3340.0
2019-02-21 11:10:00,145.61,145.61,145.35,145.36,900.0,145.61,145.61,145.35,145.36,900.0
2019-02-21 11:20:00,145.47,145.47,144.76,144.81,7568.0,145.47,145.47,144.76,144.81,7568.0
2019-02-21 11:30:00,145.0,145.4,144.99,145.21,11467.0,145.0,145.4,144.99,145.21,11467.0
2019-02-21 11:40:00,145.25,145.59,145.25,145.48,2200.0,145.25,145.59,145.25,145.48,2200.0
2019-02-21 11:50:00,145.73,145.81,145.4,145.59,2901.0,145.73,145.81,145.4,145.59,2901.0
2019-02-21 12:00:00,145.74,145.74,144.9,145.11,19863.0,145.74,145.74,144.9,145.11,19863.0
2019-02-21 12:10:00,145.13,145.13,144.93,144.94,1400.0,145.13,145.13,144.93,144.94,1400.0
2019-02-21 12:20:00,144.87,145.14,144.68,144.68,25877.0,144.87,145.14,144.68,144.68,25877.0
2019-02-21 12:30:00,144.85,145.01,144.85,144.88,1900.0,144.85,145.01,144.85,144.88,1900.0
2019-02-21 12:40:00,144.8,145.3,144.58,144.73,3751.0,144.8,145.3,144.58,144.73,3751.0
2019-02-21 12:50:00,144.65,145.09,144.65,145.09,5229.0,144.65,145.09,144.65,145.09,5229.0
2019-02-21 13:00:00,145.09,145.57,144.94,145.57,700.0,145.09,145.57,144.94,145.57,700.0
2019-02-21 13:10:00,145.56,145.75,145.24,145.75,6243.0,145.56,145.75,145.24,145.75,6243.0
2019-02-21 13:20:00,145.87,145.99,145.47,145.47,10214.0,145.87,145.99,145.47,145.47,10214.0
2019-02-21 13:30:00,145.53,145.74,145.39,145.44,1500.0,145.53,145.74,145.39,145.44,1500.0
2019-02-21 13:40:00,145.55,145.78,145.46,145.78,3300.0,145.55,145.78,145.46,145.78,3300.0
2019-02-21 13:50:00,145.86,146.0,145.56,145.8,1289.0,145.86,146.0,145.56,145.8,1289.0
2019-02-21 14:00:00,145.81,146.13,145.81,145.9,1500.0,145.81,146.13,145.81,145.9,1500.0
2019-02-21 14:10:00,145.91,146.05,145.81,145.89,1410.0,145.91,146.05,145.81,145.89,1410.0
2019-02-21 14:20:00,145.5,145.51,145.21,145.21,3690.0,145.5,145.51,145.21,145.21,3690.0
2019-02-21 14:30:00,145.13,145.13,144.48,144.48,3750.0,145.13,145.13,144.48,144.48,3750.0
2019-02-21 14:40:00,144.13,144.38,142.28,142.45,25617.0,144.13,144.38,142.28,142.45,25617.0
2019-02-21 14:50:00,142.44,142.8,142.32,142.41,4430.0,142.44,142.8,142.32,142.41,4430.0
2019-02-21 15:00:00,142.44,143.04,142.23,143.04,5457.0,142.44,143.04,142.23,143.04,5457.0
2019-02-21 15:10:00,142.97,143.03,142.78,142.97,3860.0,142.97,143.03,142.78,142.97,3860.0
2019-02-21 15:20:00,143.08,143.22,143.01,143.14,3212.0,143.08,143.22,143.01,143.14,3212.0
2019-02-21 15:30:00,143.15,143.28,142.92,143.28,2769.0,143.15,143.28,142.92,143.28,2769.0
2019-02-21 15:40:00,143.4,143.77,143.4,143.76,2976.0,143.4,143.77,143.4,143.76,2976.0
2019-02-21 15:50:00,143.81,143.92,143.33,143.74,19257.0,143.81,143.92,143.33,143.74,19257.0
2019-02-22 09:30:00,143.89,145.59,143.89,145.5,15976.0,143.89,145.59,143.89,145.5,15976.0
2019-02-22 09:40:00,145.59,145.75,144.33,145.41,10025.0,145.59,145.75,144.33,145.41,10025.0
2019-02-22 09:50:00,145.4,146.69,145.33,146.1,25556.0,145.4,146.69,145.33,146.1,25556.0
2019-02-22 10:00:00,146.02,146.75,145.8,146.01,44354.0,146.02,146.75,145.8,146.01,44354.0
2019-02-22 10:10:00,146.02,146.3,145.63,145.93,13500.0,146.02,146.3,145.63,145.93,13500.0
2019-02-22 10:20:00,146.0,146.12,145.46,145.59,6989.0,146.0,146.12,145.46,145.59,6989.0
2019-02-22 10:30:00,145.8,146.08,145.62,145.96,11651.0,145.8,146.08,145.62,145.96,11651.0
2019-02-22 10:40:00,146.19,147.88,146.19,147.71,42603.0,146.19,147.88,146.19,147.71,42603.0
2019-02-22 10:50:00,147.8,147.94,147.17,147.5,10243.0,147.8,147.94,147.17,147.5,10243.0
2019-02-22 11:00:00,147.5,148.88,147.49,148.88,29727.0,147.5,148.88,147.49,148.88,29727.0
2019-02-22 11:10:00,148.78,149.21,148.63,149.1,25153.0,148.78,149.21,148.63,149.1,25153.0
2019-02-22 11:20:00,148.98,149.02,148.22,148.22,40626.0,148.98,149.02,148.22,148.22,40626.0
2019-02-22 11:30:00,148.12,148.33,147.58,147.82,7052.0,148.12,148.33,147.58,147.82,7052.0
2019-02-22 11:40:00,147.83,148.3,147.65,148.02,6400.0,147.83,148.3,147.65,148.02,6400.0
2019-02-22 11:50:00,148.08,148.28,147.48,147.53,13000.0,148.08,148.28,147.48,147.53,13000.0
2019-02-22 12:00:00,147.7,147.8,147.25,147.42,5900.0,147.7,147.8,147.25,147.42,5900.0
2019-02-22 12:10:00,147.51,147.51,147.02,147.39,4904.0,147.51,147.51,147.02,147.39,4904.0
2019-02-22 12:20:00,147.39,147.6,147.39,147.48,800.0,147.39,147.6,147.39,147.48,800.0
2019-02-22 12:30:00,147.31,147.78,147.25,147.37,24882.0,147.31,147.78,147.25,147.37,24882.0
2019-02-22 12:40:00,147.22,147.22,146.91,147.06,3384.0,147.22,147.22,146.91,147.06,3384.0
2019-02-22 12:50:00,146.77,147.03,146.68,146.87,4600.0,146.77,147.03,146.68,146.87,4600.0
2019-02-22 13:00:00,146.9,147.59,146.9,147.59,3820.0,146.9,147.59,146.9,147.59,3820.0
2019-02-22 13:10:00,147.51,147.52,147.21,147.31,2259.0,147.51,147.52,147.21,147.31,2259.0
2019-02-22 13:20:00,147.16,147.31,146.9,147.24,2600.0,147.16,147.31,146.9,147.24,2600.0
2019-02-22 13:30:00,147.32,147.5,147.12,147.22,4252.0,147.32,147.5,147.12,147.22,4252.0
2019-02-22 13:40:00,147.3,147.41,147.28,147.28,2900.0,147.3,147.41,147.28,147.28,2900.0
2019-02-22 13:50:00,147.17,147.48,147.08,147.48,5405.0,147.17,147.48,147.08,147.48,5405.0
2019-02-22 14:00:00,147.52,147.63,147.38,147.54,7011.0,147.52,147.63,147.38,147.54,7011.0
2019-02-22 14:10:00,147.46,147.49,146.88,147.13,6726.0,147.46,147.49,146.88,147.13,6726.0
2019-02-22 14:20:00,147.11,147.26,147.06,147.26,1700.0,147.11,147.26,147.06,147.26,1700.0
2019-02-22 14:30:00,147.29,147.45,146.16,146.29,19662.0,147.29,147.45,146.16,146.29,19662.0
2019-02-22 14:40:00,146.37,146.89,146.37,146.88,3991.0,146.37,146.89,146.37,146.88,3991.0
2019-02-22 14:50:00,146.97,147.29,146.89,147.05,2948.0,146.97,147.29,146.89,147.05,2948.0
2019-02-22 15:00:00,147.01,147.24,146.77,146.86,7347.0,147.01,147.24,146.77,146.86,7347.0
2019-02-22 15:10:00,146.82,146.85,146.44,146.62,5298.0,146.82,146.85,146.44,146.62,5298.0
2019-02-22 15:20:00,146.61,147.02,146.52,146.89,5968.0,146.61,147.02,146.52,146.89,5968.0
2019-02-22 15:30:00,146.85,146.93,146.77,146.89,3901.0,146.85,146.93,146.77,146.89,3901.0
2019-02-22 15:40:00,146.9,146.94,146.61,146.72,13181.0,146.9,146.94,146.61,146.72,13181.0
2019-02-22 15:50:00,146.71,146.86,146.44,146.7,25259.0,146.71,146.86,146.44,146.7,25259.0
2019-02-25 09:30:00,148.2,149.77,148.2,149.77,24913.0,148.2,149.77,148.2,149.77,24913.0
2019-02-25 09:40:00,149.09,151.3,148.47,150.72,35254.0,149.09,151.3,148.47,150.72,35254.0
2019-02-25 09:50:00,151.01,151.28,150.24,150.67,16980.0,151.01,151.28,150.24,150.67,16980.0
2019-02-25 10:00:00,150.86,151.11,150.45,150.45,12539.0,150.86,151.11,150.45,150.45,12539.0
2019-02-25 10:10:00,150.5,151.0,150.15,150.8,11471.0,150.5,151.0,150.15,150.8,11471.0
2019-02-25 10:20:00,150.85,151.61,150.46,151.43,21295.0,150.85,151.61,150.46,151.43,21295.0
2019-02-25 10:30:00,151.5,151.78,151.14,151.52,20055.0,151.5,151.78,151.14,151.52,20055.0
2019-02-25 10:40:00,151.44,151.99,151.44,151.65,33204.0,151.44,151.99,151.44,151.65,33204.0
2019-02-25 10:50:00,151.7,152.61,151.34,152.39,24962.0,151.7,152.61,151.34,152.39,24962.0
2019-02-25 11:00:00,152.47,153.08,152.37,152.38,22823.0,152.47,153.08,152.37,152.38,22823.0
2019-02-25 11:10:00,152.45,152.7,152.24,152.57,7756.0,152.45,152.7,152.24,152.57,7756.0
2019-02-25 11:20:00,152.69,152.89,151.93,152.19,11168.0,152.69,152.89,151.93,152.19,11168.0
2019-02-25 11:30:00,152.09,152.63,152.08,152.48,16717.0,152.09,152.63,152.08,152.48,16717.0
2019-02-25 11:40:00,152.53,152.58,152.32,152.44,5180.0,152.53,152.58,152.32,152.44,5180.0
2019-02-25 11:50:00,152.48,152.9,152.2,152.78,22636.0,152.48,152.9,152.2,152.78,22636.0
2019-02-25 12:00:00,152.83,152.92,152.52,152.66,20798.0,152.83,152.92,152.52,152.66,20798.0
2019-02-25 12:10:00,152.64,153.09,152.33,152.99,8378.0,152.64,153.09,152.33,152.99,8378.0
2019-02-25 12:20:00,152.91,152.94,152.35,152.9,5602.0,152.91,152.94,152.35,152.9,5602.0
2019-02-25 12:30:00,152.82,152.82,152.24,152.24,19573.0,152.82,152.82,152.24,152.24,19573.0
2019-02-25 12:40:00,152.28,152.52,151.86,152.07,5900.0,152.28,152.52,151.86,152.07,5900.0
2019-02-25 12:50:00,152.01,152.18,151.4,151.73,9889.0,152.01,152.18,151.4,151.73,9889.0
2019-02-25 13:00:00,151.66,152.09,151.53,152.09,3760.0,151.66,152.09,151.53,152.09,3760.0
2019-02-25 13:10:00,152.19,152.47,151.97,152.15,9578.0,152.19,152.47,151.97,152.15,9578.0
2019-02-25 13:20:00,151.89,151.89,151.29,151.29,9183.0,151.89,151.89,151.29,151.29,9183.0
2019-02-25 13:30:00,151.39,151.48,151.17,151.37,13908.0,151.39,151.48,151.17,151.37,13908.0
2019-02-25 13:40:00,151.38,151.54,151.03,151.33,13865.0,151.38,151.54,151.03,151.33,13865.0
2019-02-25 13:50:00,151.31,151.37,151.05,151.37,3865.0,151.31,151.37,151.05,151.37,3865.0
2019-02-25 14:00:00,151.48,151.72,151.46,151.62,2056.0,151.48,151.72,151.46,151.62,2056.0
2019-02-25 14:10:00,151.68,151.7,151.4,151.6,3200.0,151.68,151.7,151.4,151.6,3200.0
2019-02-25 14:20:00,151.53,151.62,151.21,151.51,4232.0,151.53,151.62,151.21,151.51,4232.0
2019-02-25 14:30:00,151.51,151.57,151.25,151.44,3121.0,151.51,151.57,151.25,151.44,3121.0
2019-02-25 14:40:00,151.34,151.48,151.25,151.34,4640.0,151.34,151.48,151.25,151.34,4640.0
2019-02-25 14:50:00,151.35,151.51,151.24,151.49,3048.0,151.35,151.51,151.24,151.49,3048.0
2019-02-25 15:00:00,151.49,151.58,151.18,151.58,16469.0,151.49,151.58,151.18,151.58,16469.0
2019-02-25 15:10:00,151.33,151.46,151.17,151.4,11005.0,151.33,151.46,151.17,151.4,11005.0
2019-02-25 15:20:00,151.36,151.36,150.89,151.1,9525.0,151.36,151.36,150.89,151.1,9525.0
2019-02-25 15:30:00,151.04,151.06,150.86,150.97,12044.0,151.04,151.06,150.86,150.97,12044.0
2019-02-25 15:40:00,150.95,150.96,150.55,150.94,28111.0,150.95,150.96,150.55,150.94,28111.0
2019-02-25 15:50:00,150.92,151.6,150.89,151.08,57196.0,150.92,151.6,150.89,151.08,57196.0
2019-02-26 09:30:00,150.39,150.67,148.98,150.38,10010.0,150.39,150.67,148.98,150.38,10010.0
2019-02-26 09:40:00,150.38,151.57,150.33,150.52,18581.0,150.38,151.57,150.33,150.52,18581.0
2019-02-26 09:50:00,150.08,150.57,149.65,150.06,9609.0,150.08,150.57,149.65,150.06,9609.0
2019-02-26 10:00:00,150.52,151.07,150.32,150.33,9888.0,150.52,151.07,150.32,150.33,9888.0
2019-02-26 10:10:00,150.32,151.18,150.29,151.15,5000.0,150.32,151.18,150.29,151.15,5000.0
2019-02-26 10:20:00,151.28,151.83,150.74,151.03,17851.0,151.28,151.83,150.74,151.03,17851.0
2019-02-26 10:30:00,150.97,150.97,150.41,150.44,8045.0,150.97,150.97,150.41,150.44,8045.0
2019-02-26 10:40:00,150.6,150.94,150.23,150.25,10831.0,150.6,150.94,150.23,150.25,10831.0
2019-02-26 10:50:00,150.49,150.49,149.11,149.23,11778.0,150.49,150.49,149.11,149.23,11778.0
2019-02-26 11:00:00,149.24,150.9,149.19,150.88,20094.0,149.24,150.9,149.19,150.88,20094.0
2019-02-26 11:10:00,150.93,151.3,150.64,151.08,27727.0,150.93,151.3,150.64,151.08,27727.0
2019-02-26 11:20:00,151.0,151.28,150.61,151.16,24162.0,151.0,151.28,150.61,151.16,24162.0
2019-02-26 11:30:00,151.1,151.18,150.71,150.71,15881.0,151.1,151.18,150.71,150.71,15881.0
2019-02-26 11:40:00,150.64,150.64,150.21,150.36,6657.0,150.64,150.64,150.21,150.36,6657.0
2019-02-26 11:50:00,150.49,150.49,149.67,149.95,4887.0,150.49,150.49,149.67,149.95,4887.0
2019-02-26 12:00:00,149.67,150.07,149.67,150.07,3000.0,149.67,150.07,149.67,150.07,3000.0
2019-02-26 12:10:00,149.86,150.07,149.5,149.5,17575.0,149.86,150.07,149.5,149.5,17575.0
2019-02-26 12:20:00,149.66,149.99,149.6,149.88,3869.0,149.66,149.99,149.6,149.88,3869.0
2019-02-26 12:30:00,149.97,149.99,149.33,149.5,11800.0,149.97,149.99,149.33,149.5,11800.0
2019-02-26 12:40:00,149.58,149.65,149.27,149.46,4900.0,149.58,149.65,149.27,149.46,4900.0
2019-02-26 12:50:00,149.52,149.52,149.21,149.33,3600.0,149.52,149.52,149.21,149.33,3600.0
2019-02-26 13:00:00,149.29,149.66,149.29,149.65,1500.0,149.29,149.66,149.29,149.65,1500.0
2019-02-26 13:10:00,149.4,149.83,149.39,149.74,7859.0,149.4,149.83,149.39,149.74,7859.0
2019-02-26 13:20:00,149.85,149.85,149.49,149.5,1200.0,149.85,149.85,149.49,149.5,1200.0
2019-02-26 13:30:00,149.63,149.64,149.09,149.2,3449.0,149.63,149.64,149.09,149.2,3449.0
2019-02-26 13:40:00,149.29,149.65,149.29,149.4,2400.0,149.29,149.65,149.29,149.4,2400.0
2019-02-26 13:50:00,149.5,149.52,149.26,149.29,3200.0,149.5,149.52,149.26,149.29,3200.0
2019-02-26 14:00:00,149.28,149.8,149.14,149.8,20151.0,149.28,149.8,149.14,149.8,20151.0
2019-02-26 14:10:00,149.97,150.36,149.91,150.36,6822.0,149.97,150.36,149.91,150.36,6822.0
2019-02-26 14:20:00,150.41,150.65,150.33,150.37,6550.0,150.41,150.65,150.33,150.37,6550.0
2019-02-26 14:30:00,150.34,150.84,150.28,150.72,17323.0,150.34,150.84,150.28,150.72,17323.0
2019-02-26 14:40:00,150.87,151.05,150.5,150.5,4731.0,150.87,151.05,150.5,150.5,4731.0
2019-02-26 14:50:00,150.53,150.64,150.19,150.35,5391.0,150.53,150.64,150.19,150.35,5391.0
2019-02-26 15:00:00,150.34,150.65,150.26,150.65,5300.0,150.34,150.65,150.26,150.65,5300.0
2019-02-26 15:10:00,150.55,150.68,150.3,150.58,10945.0,150.55,150.68,150.3,150.58,10945.0
2019-02-26 15:20:00,150.65,151.05,150.56,150.71,8066.0,150.65,151.05,150.56,150.71,8066.0
2019-02-26 15:30:00,150.71,150.91,150.63,150.85,6898.0,150.71,150.91,150.63,150.85,6898.0
2019-02-26 15:40:00,150.87,150.92,150.67,150.83,10734.0,150.87,150.92,150.67,150.83,10734.0
2019-02-26 15:50:00,150.85,150.94,150.05,150.2,34887.0,150.85,150.94,150.05,150.2,34887.0
2019-02-27 09:30:00,150.0,151.79,150.0,151.55,7867.0,150.0,151.79,150.0,151.55,7867.0
2019-02-27 09:40:00,151.89,152.65,151.56,152.04,26796.0,151.89,152.65,151.56,152.04,26796.0
2019-02-27 09:50:00,151.95,152.04,151.13,151.14,4600.0,151.95,152.04,151.13,151.14,4600.0
2019-02-27 10:00:00,151.1,151.71,150.83,151.18,16801.0,151.1,151.71,150.83,151.18,16801.0
2019-02-27 10:10:00,151.55,151.55,148.85,150.27,18956.0,151.55,151.55,148.85,150.27,18956.0
2019-02-27 10:20:00,150.01,150.24,149.57,150.24,6600.0,150.01,150.24,149.57,150.24,6600.0
2019-02-27 10:30:00,149.87,150.08,149.5,149.95,5169.0,149.87,150.08,149.5,149.95,5169.0
2019-02-27 10:40:00,150.25,151.05,150.24,151.05,9416.0,150.25,151.05,150.24,151.05,9416.0
2019-02-27 10:50:00,151.02,151.02,150.35,150.88,4304.0,151.02,151.02,150.35,150.88,4304.0
2019-02-27 11:00:00,150.87,151.09,150.41,150.72,26169.0,150.87,151.09,150.41,150.72,26169.0
2019-02-27 11:10:00,150.88,151.55,150.88,151.53,5948.0,150.88,151.55,150.88,151.53,5948.0
2019-02-27 11:20:00,151.62,152.39,151.62,151.88,22497.0,151.62,152.39,151.62,151.88,22497.0
2019-02-27 11:30:00,151.99,152.16,151.57,152.09,3890.0,151.99,152.16,151.57,152.09,3890.0
2019-02-27 11:40:00,152.25,152.25,151.82,151.84,6425.0,152.25,152.25,151.82,151.84,6425.0
2019-02-27 11:50:00,152.25,152.73,152.04,152.35,8947.0,152.25,152.73,152.04,152.35,8947.0
2019-02-27 12:00:00,152.15,152.37,152.07,152.21,3504.0,152.15,152.37,152.07,152.21,3504.0
2019-02-27 12:10:00,152.2,152.24,152.01,152.14,1800.0,152.2,152.24,152.01,152.14,1800.0
2019-02-27 12:20:00,152.23,152.73,152.1,152.52,5120.0,152.23,152.73,152.1,152.52,5120.0
2019-02-27 12:30:00,152.36,152.65,152.05,152.05,6662.0,152.36,152.65,152.05,152.05,6662.0
2019-02-27 12:40:00,152.25,152.48,152.16,152.4,2200.0,152.25,152.48,152.16,152.4,2200.0
2019-02-27 12:50:00,152.24,152.25,151.67,151.9,2700.0,152.24,152.25,151.67,151.9,2700.0
2019-02-27 13:00:00,151.86,152.5,151.67,152.45,12082.0,151.86,152.5,151.67,152.45,12082.0
2019-02-27 13:10:00,152.31,152.69,152.31,152.43,9876.0,152.31,152.69,152.31,152.43,9876.0
2019-02-27 13:20:00,152.52,152.73,152.43,152.62,20174.0,152.52,152.73,152.43,152.62,20174.0
2019-02-27 13:30:00,152.62,153.01,152.61,152.67,8700.0,152.62,153.01,152.61,152.67,8700.0
2019-02-27 13:40:00,152.75,153.04,152.63,152.99,10412.0,152.75,153.04,152.63,152.99,10412.0
2019-02-27 13:50:00,152.96,153.43,152.96,153.11,20808.0,152.96,153.43,152.96,153.11,20808.0
2019-02-27 14:00:00,153.09,153.84,152.73,153.84,26690.0,153.09,153.84,152.73,153.84,26690.0
2019-02-27 14:10:00,153.85,155.24,153.73,155.24,19458.0,153.85,155.24,153.73,155.24,19458.0
2019-02-27 14:20:00,155.28,155.28,154.23,154.53,6690.0,155.28,155.28,154.23,154.53,6690.0
2019-02-27 14:30:00,154.58,155.0,154.26,154.58,28127.0,154.58,155.0,154.26,154.58,28127.0
2019-02-27 14:40:00,154.5,155.54,154.5,155.47,18469.0,154.5,155.54,154.5,155.47,18469.0
2019-02-27 14:50:00,155.5,155.57,155.07,155.17,31440.0,155.5,155.57,155.07,155.17,31440.0
2019-02-27 15:00:00,155.25,155.44,155.08,155.41,7671.0,155.25,155.44,155.08,155.41,7671.0
2019-02-27 15:10:00,155.38,155.39,155.19,155.26,9060.0,155.38,155.39,155.19,155.26,9060.0
2019-02-27 15:20:00,155.28,155.28,154.77,154.78,11086.0,155.28,155.28,154.77,154.78,11086.0
2019-02-27 15:30:00,154.75,155.35,154.62,154.84,13830.0,154.75,155.35,154.62,154.84,13830.0
2019-02-27 15:40:00,154.85,155.13,154.25,155.13,21011.0,154.85,155.13,154.25,155.13,21011.0
2019-02-27 15:50:00,155.14,155.14,154.3,154.37,54094.0,155.14,155.14,154.3,154.37,54094.0
2019-02-28 09:30:00,154.4,154.4,152.9,153.56,9514.0,154.4,154.4,152.9,153.56,9514.0
2019-02-28 09:40:00,153.98,153.98,152.33,152.63,25129.0,153.98,153.98,152.33,152.63,25129.0
2019-02-28 09:50:00,152.5,152.59,151.81,151.89,8726.0,152.5,152.59,151.81,151.89,8726.0
2019-02-28 10:00:00,151.7,152.5,151.5,151.78,11104.0,151.7,152.5,151.5,151.78,11104.0
2019-02-28 10:10:00,152.02,152.9,152.0,152.52,6025.0,152.02,152.9,152.0,152.52,6025.0
2019-02-28 10:20:00,152.42,152.71,152.02,152.42,8318.0,152.42,152.71,152.02,152.42,8318.0
2019-02-28 10:30:00,152.49,152.73,152.22,152.28,25910.0,152.49,152.73,152.22,152.28,25910.0
2019-02-28 10:40:00,152.28,152.28,151.72,152.28,10330.0,152.28,152.28,151.72,152.28,10330.0
2019-02-28 10:50:00,152.38,153.11,151.69,153.06,16662.0,152.38,153.11,151.69,153.06,16662.0
2019-02-28 11:00:00,153.26,153.4,152.47,152.47,18078.0,153.26,153.4,152.47,152.47,18078.0
2019-02-28 11:10:00,152.51,153.98,152.41,153.97,5265.0,152.51,153.98,152.41,153.97,5265.0
2019-02-28 11:20:00,154.0,154.31,153.87,154.03,14885.0,154.0,154.31,153.87,154.03,14885.0
2019-02-28 11:30:00,154.01,155.01,154.01,154.89,13462.0,154.01,155.01,154.01,154.89,13462.0
2019-02-28 11:40:00,155.04,155.04,154.03,154.08,6103.0,155.04,155.04,154.03,154.08,6103.0
2019-02-28 11:50:00,154.08,154.35,153.33,153.38,7245.0,154.08,154.35,153.33,153.38,7245.0
2019-02-28 12:00:00,153.46,154.02,153.13,153.69,9974.0,153.46,154.02,153.13,153.69,9974.0
2019-02-28 12:10:00,153.55,153.71,153.35,153.35,11957.0,153.55,153.71,153.35,153.35,11957.0
2019-02-28 12:20:00,153.4,153.53,153.23,153.43,6734.0,153.4,153.53,153.23,153.43,6734.0
2019-02-28 12:30:00,153.23,153.31,153.06,153.11,3421.0,153.23,153.31,153.06,153.11,3421.0
2019-02-28 12:40:00,153.17,153.21,152.5,152.5,7693.0,153.17,153.21,152.5,152.5,7693.0
2019-02-28 12:50:00,152.5,152.56,152.19,152.25,15287.0,152.5,152.56,152.19,152.25,15287.0
2019-02-28 13:00:00,152.28,152.88,152.11,152.88,11227.0,152.28,152.88,152.11,152.88,11227.0
2019-02-28 13:10:00,152.95,154.18,152.95,154.18,4528.0,152.95,154.18,152.95,154.18,4528.0
2019-02-28 13:20:00,153.99,154.23,153.66,153.68,4750.0,153.99,154.23,153.66,153.68,4750.0
2019-02-28 13:30:00,153.76,154.23,153.76,154.22,2350.0,153.76,154.23,153.76,154.22,2350.0
2019-02-28 13:40:00,154.23,154.23,153.47,153.52,3119.0,154.23,154.23,153.47,153.52,3119.0
2019-02-28 13:50:00,153.56,153.97,153.54,153.9,3002.0,153.56,153.97,153.54,153.9,3002.0
2019-02-28 14:00:00,153.86,153.86,153.51,153.52,2989.0,153.86,153.86,153.51,153.52,2989.0
2019-02-28 14:10:00,153.63,153.95,153.57,153.89,7600.0,153.63,153.95,153.57,153.89,7600.0
2019-02-28 14:20:00,153.8,154.39,153.8,154.2,10969.0,153.8,154.39,153.8,154.2,10969.0
2019-02-28 14:30:00,154.27,154.27,153.9,154.01,5081.0,154.27,154.27,153.9,154.01,5081.0
2019-02-28 14:40:00,154.08,154.31,153.93,153.93,4055.0,154.08,154.31,153.93,153.93,4055.0
2019-02-28 14:50:00,153.84,153.97,153.54,153.97,8563.0,153.84,153.97,153.54,153.97,8563.0
2019-02-28 15:00:00,153.92,153.92,153.46,153.76,6628.0,153.92,153.92,153.46,153.76,6628.0
2019-02-28 15:10:00,153.68,154.1,153.67,154.1,21371.0,153.68,154.1,153.67,154.1,21371.0
2019-02-28 15:20:00,154.1,154.31,153.56,153.93,32806.0,154.1,154.31,153.56,153.93,32806.0
2019-02-28 15:30:00,153.91,153.91,152.96,152.99,17885.0,153.91,153.91,152.96,152.99,17885.0
2019-02-28 15:40:00,152.99,153.09,152.45,153.0,22714.0,152.99,153.09,152.45,153.0,22714.0
2019-02-28 15:50:00,153.03,154.13,152.99,153.54,130084.0,153.03,154.13,152.99,153.54,130084.0
2019-03-01 09:30:00,155.71,156.5,154.6,155.95,16195.0,155.71,156.5,154.6,155.95,16195.0
2019-03-01 09:40:00,156.01,156.8,155.66,155.8,30680.0,156.01,156.8,155.66,155.8,30680.0
2019-03-01 09:50:00,155.8,155.81,154.51,154.99,13347.0,155.8,155.81,154.51,154.99,13347.0
2019-03-01 10:00:00,154.64,155.0,153.68,153.87,13344.0,154.64,155.0,153.68,153.87,13344.0
2019-03-01 10:10:00,153.69,154.31,153.5,153.66,9523.0,153.69,154.31,153.5,153.66,9523.0
2019-03-01 10:20:00,153.65,153.75,153.06,153.75,5507.0,153.65,153.75,153.06,153.75,5507.0
2019-03-01 10:30:00,153.84,154.28,153.8,154.05,19176.0,153.84,154.28,153.8,154.05,19176.0
2019-03-01 10:40:00,154.13,154.74,153.7,154.74,9724.0,154.13,154.74,153.7,154.74,9724.0
2019-03-01 10:50:00,154.77,155.29,154.39,154.87,15113.0,154.77,155.29,154.39,154.87,15113.0
2019-03-01 11:00:00,154.74,154.77,154.15,154.18,8457.0,154.74,154.77,154.15,154.18,8457.0
2019-03-01 11:10:00,154.19,154.32,153.69,153.86,7030.0,154.19,154.32,153.69,153.86,7030.0
2019-03-01 11:20:00,153.94,153.94,153.4,153.45,2981.0,153.94,153.94,153.4,153.45,2981.0
2019-03-01 11:30:00,153.51,153.81,153.36,153.73,3900.0,153.51,153.81,153.36,153.73,3900.0
2019-03-01 11:40:00,153.71,154.22,153.66,153.84,10681.0,153.71,154.22,153.66,153.84,10681.0
2019-03-01 11:50:00,153.78,153.89,153.03,153.76,5754.0,153.78,153.89,153.03,153.76,5754.0
2019-03-01 12:00:00,153.89,154.05,153.7,153.89,3989.0,153.89,154.05,153.7,153.89,3989.0
2019-03-01 12:10:00,153.86,154.93,153.86,154.72,5200.0,153.86,154.93,153.86,154.72,5200.0
2019-03-01 12:20:00,154.71,154.96,154.7,154.88,3700.0,154.71,154.96,154.7,154.88,3700.0
2019-03-01 12:30:00,154.96,155.1,154.54,154.74,3719.0,154.96,155.1,154.54,154.74,3719.0
2019-03-01 12:40:00,154.59,155.13,154.54,155.04,3293.0,154.59,155.13,154.54,155.04,3293.0
2019-03-01 12:50:00,155.2,155.23,154.92,155.05,3500.0,155.2,155.23,154.92,155.05,3500.0
2019-03-01 13:00:00,154.88,154.95,154.63,154.65,2997.0,154.88,154.95,154.63,154.65,2997.0
2019-03-01 13:10:00,154.58,154.75,154.32,154.32,3203.0,154.58,154.75,154.32,154.32,3203.0
2019-03-01 13:20:00,154.38,154.38,154.05,154.15,1700.0,154.38,154.38,154.05,154.15,1700.0
2019-03-01 13:30:00,154.09,154.24,154.0,154.17,4927.0,154.09,154.24,154.0,154.17,4927.0
2019-03-01 13:40:00,154.35,154.7,154.15,154.7,1500.0,154.35,154.7,154.15,154.7,1500.0
2019-03-01 13:50:00,154.68,155.02,154.57,154.98,13162.0,154.68,155.02,154.57,154.98,13162.0
2019-03-01 14:00:00,154.92,155.13,154.87,155.08,9168.0,154.92,155.13,154.87,155.08,9168.0
2019-03-01 14:10:00,155.1,155.73,155.1,155.63,17593.0,155.1,155.73,155.1,155.63,17593.0
2019-03-01 14:20:00,155.52,156.26,155.52,156.1,10700.0,155.52,156.26,155.52,156.1,10700.0
2019-03-01 14:30:00,156.34,156.41,155.98,156.16,9452.0,156.34,156.41,155.98,156.16,9452.0
2019-03-01 14:40:00,156.1,156.31,155.99,156.09,7976.0,156.1,156.31,155.99,156.09,7976.0
2019-03-01 14:50:00,156.04,156.4,156.03,156.19,7584.0,156.04,156.4,156.03,156.19,7584.0
2019-03-01 15:00:00,156.31,156.47,156.13,156.25,9151.0,156.31,156.47,156.13,156.25,9151.0
2019-03-01 15:10:00,156.29,156.53,156.23,156.46,10402.0,156.29,156.53,156.23,156.46,10402.0
2019-03-01 15:20:00,156.46,156.84,156.27,156.84,13347.0,156.46,156.84,156.27,156.84,13347.0
2019-03-01 15:30:00,156.8,157.52,156.76,157.48,18712.0,156.8,157.52,156.76,157.48,18712.0
2019-03-01 15:40:00,157.54,157.71,157.31,157.31,20447.0,157.54,157.71,157.31,157.31,20447.0
2019-03-01 15:50:00,157.31,157.7,155.94,156.21,133577.0,157.31,157.7,155.94,156.21,133577.0
2019-03-04 09:30:00,156.04,156.87,153.93,154.9,12061.0,156.04,156.87,153.93,154.9,12061.0
2019-03-04 09:40:00,154.96,154.97,154.1,154.15,4526.0,154.96,154.97,154.1,154.15,4526.0
2019-03-04 09:50:00,154.08,155.23,153.55,155.1,12957.0,154.08,155.23,153.55,155.1,12957.0
2019-03-04 10:00:00,155.0,155.38,153.8,153.8,8034.0,155.0,155.38,153.8,153.8,8034.0
2019-03-04 10:10:00,153.89,154.79,153.64,154.3,10011.0,153.89,154.79,153.64,154.3,10011.0
2019-03-04 10:20:00,154.86,155.43,154.85,155.43,3310.0,154.86,155.43,154.85,155.43,3310.0
2019-03-04 10:30:00,155.3,155.49,153.83,153.92,21753.0,155.3,155.49,153.83,153.92,21753.0
2019-03-04 10:40:00,153.83,154.17,153.51,153.97,12889.0,153.83,154.17,153.51,153.97,12889.0
2019-03-04 10:50:00,153.79,153.86,152.87,153.18,8632.0,153.79,153.86,152.87,153.18,8632.0
2019-03-04 11:00:00,152.83,152.9,151.2,151.27,11197.0,152.83,152.9,151.2,151.27,11197.0
2019-03-04 11:10:00,151.13,152.23,151.13,152.23,11605.0,151.13,152.23,151.13,152.23,11605.0
2019-03-04 11:20:00,151.88,151.88,150.5,151.1,28423.0,151.88,151.88,150.5,151.1,28423.0
2019-03-04 11:30:00,150.88,151.41,150.66,151.06,12528.0,150.88,151.41,150.66,151.06,12528.0
2019-03-04 11:40:00,151.05,151.05,149.91,149.91,13608.0,151.05,151.05,149.91,149.91,13608.0
2019-03-04 11:50:00,149.99,150.23,149.0,150.22,16608.0,149.99,150.23,149.0,150.22,16608.0
2019-03-04 12:00:00,150.1,150.88,149.76,150.88,7074.0,150.1,150.88,149.76,150.88,7074.0
2019-03-04 12:10:00,150.81,150.81,149.83,150.19,3660.0,150.81,150.81,149.83,150.19,3660.0
2019-03-04 12:20:00,150.2,150.85,149.72,150.6,11956.0,150.2,150.85,149.72,150.6,11956.0
2019-03-04 12:30:00,150.6,152.05,150.6,151.5,12159.0,150.6,152.05,150.6,151.5,12159.0
2019-03-04 12:40:00,151.18,151.21,150.54,150.75,4800.0,151.18,151.21,150.54,150.75,4800.0
2019-03-04 12:50:00,150.87,151.37,150.72,151.19,4633.0,150.87,151.37,150.72,151.19,4633.0
2019-03-04 13:00:00,150.94,151.13,150.39,150.55,5303.0,150.94,151.13,150.39,150.55,5303.0
2019-03-04 13:10:00,150.48,151.48,150.48,151.4,14297.0,150.48,151.48,150.48,151.4,14297.0
2019-03-04 13:20:00,151.56,151.97,151.29,151.45,7354.0,151.56,151.97,151.29,151.45,7354.0
2019-03-04 13:30:00,151.69,151.77,151.37,151.71,2969.0,151.69,151.77,151.37,151.71,2969.0
2019-03-04 13:40:00,151.52,152.43,151.52,152.1,17153.0,151.52,152.43,151.52,152.1,17153.0
2019-03-04 13:50:00,152.16,152.36,151.51,152.35,11705.0,152.16,152.36,151.51,152.35,11705.0
2019-03-04 14:00:00,152.36,152.52,152.03,152.28,14938.0,152.36,152.52,152.03,152.28,14938.0
2019-03-04 14:10:00,152.22,152.69,152.19,152.69,2356.0,152.22,152.69,152.19,152.69,2356.0
2019-03-04 14:20:00,152.72,153.05,152.51,153.05,14716.0,152.72,153.05,152.51,153.05,14716.0
2019-03-04 14:30:00,153.05,153.22,152.84,152.86,15632.0,153.05,153.22,152.84,152.86,15632.0
2019-03-04 14:40:00,152.9,152.95,152.19,152.19,4707.0,152.9,152.95,152.19,152.19,4707.0
2019-03-04 14:50:00,152.13,152.3,151.62,151.62,4200.0,152.13,152.3,151.62,151.62,4200.0
2019-03-04 15:00:00,151.69,151.75,151.0,151.54,12700.0,151.69,151.75,151.0,151.54,12700.0
2019-03-04 15:10:00,151.5,151.82,151.45,151.54,3502.0,151.5,151.82,151.45,151.54,3502.0
2019-03-04 15:20:00,151.47,151.5,151.14,151.43,5682.0,151.47,151.5,151.14,151.43,5682.0
2019-03-04 15:30:00,151.41,151.5,151.17,151.25,5904.0,151.41,151.5,151.17,151.25,5904.0
2019-03-04 15:40:00,151.18,152.0,151.01,151.97,11988.0,151.18,152.0,151.01,151.97,11988.0
2019-03-04 15:50:00,151.9,152.36,151.53,151.72,47640.0,151.9,152.36,151.53,151.72,47640.0
2019-03-05 09:30:00,152.68,152.74,150.21,150.88,12188.0,152.68,152.74,150.21,150.88,12188.0
2019-03-05 09:40:00,150.65,151.12,149.61,149.91,29929.0,150.65,151.12,149.61,149.91,29929.0
2019-03-05 09:50:00,150.16,151.16,149.72,151.16,31137.0,150.16,151.16,149.72,151.16,31137.0
2019-03-05 10:00:00,151.31,152.45,151.02,151.74,20509.0,151.31,152.45,151.02,151.74,20509.0
2019-03-05 10:10:00,151.88,152.88,151.73,152.45,10858.0,151.88,152.88,151.73,152.45,10858.0
2019-03-05 10:20:00,152.62,153.75,152.5,152.78,44538.0,152.62,153.75,152.5,152.78,44538.0
2019-03-05 10:30:00,152.64,153.15,152.55,152.55,29210.0,152.64,153.15,152.55,152.55,29210.0
2019-03-05 10:40:00,152.53,153.01,152.49,153.0,29450.0,152.53,153.01,152.49,153.0,29450.0
2019-03-05 10:50:00,152.9,153.27,152.47,152.47,10401.0,152.9,153.27,152.47,152.47,10401.0
2019-03-05 11:00:00,152.8,153.39,152.79,153.38,7188.0,152.8,153.39,152.79,153.38,7188.0
2019-03-05 11:10:00,153.5,153.52,152.88,153.32,9629.0,153.5,153.52,152.88,153.32,9629.0
2019-03-05 11:20:00,153.32,153.79,153.13,153.7,8251.0,153.32,153.79,153.13,153.7,8251.0
2019-03-05 11:30:00,153.71,153.82,153.42,153.58,12818.0,153.71,153.82,153.42,153.58,12818.0
2019-03-05 11:40:00,153.6,153.78,153.36,153.74,12129.0,153.6,153.78,153.36,153.74,12129.0
2019-03-05 11:50:00,153.74,153.85,153.17,153.26,15772.0,153.74,153.85,153.17,153.26,15772.0
2019-03-05 12:00:00,153.26,153.97,153.09,153.76,25533.0,153.26,153.97,153.09,153.76,25533.0
2019-03-05 12:10:00,153.86,153.87,153.32,153.68,9327.0,153.86,153.87,153.32,153.68,9327.0
2019-03-05 12:20:00,153.75,154.15,153.68,153.86,5250.0,153.75,154.15,153.68,153.86,5250.0
2019-03-05 12:30:00,153.71,153.92,153.68,153.8,2742.0,153.71,153.92,153.68,153.8,2742.0
2019-03-05 12:40:00,153.92,154.1,153.5,153.53,9161.0,153.92,154.1,153.5,153.53,9161.0
2019-03-05 12:50:00,153.46,153.72,153.11,153.66,11600.0,153.46,153.72,153.11,153.66,11600.0
2019-03-05 13:00:00,153.66,154.09,153.63,154.01,5503.0,153.66,154.09,153.63,154.01,5503.0
2019-03-05 13:10:00,154.08,154.08,153.68,153.68,4845.0,154.08,154.08,153.68,153.68,4845.0
2019-03-05 13:20:00,153.51,153.77,153.36,153.4,3438.0,153.51,153.77,153.36,153.4,3438.0
2019-03-05 13:30:00,153.28,153.59,153.17,153.57,7857.0,153.28,153.59,153.17,153.57,7857.0
2019-03-05 13:40:00,153.34,153.64,153.18,153.18,8647.0,153.34,153.64,153.18,153.18,8647.0
2019-03-05 13:50:00,153.31,153.37,152.94,152.94,7600.0,153.31,153.37,152.94,152.94,7600.0
2019-03-05 14:00:00,153.0,153.06,152.68,152.69,14650.0,153.0,153.06,152.68,152.69,14650.0
2019-03-05 14:10:00,152.68,152.97,152.51,152.76,7335.0,152.68,152.97,152.51,152.76,7335.0
2019-03-05 14:20:00,152.85,152.87,152.69,152.76,5396.0,152.85,152.87,152.69,152.76,5396.0
2019-03-05 14:30:00,152.8,152.86,152.52,152.61,2000.0,152.8,152.86,152.52,152.61,2000.0
2019-03-05 14:40:00,152.68,152.83,152.64,152.77,2115.0,152.68,152.83,152.64,152.77,2115.0
2019-03-05 14:50:00,152.8,152.88,152.71,152.84,4600.0,152.8,152.88,152.71,152.84,4600.0
2019-03-05 15:00:00,152.71,152.8,152.29,152.29,5704.0,152.71,152.8,152.29,152.29,5704.0
2019-03-05 15:10:00,152.33,152.52,151.86,152.12,8590.0,152.33,152.52,151.86,152.12,8590.0
2019-03-05 15:20:00,152.03,152.18,151.91,152.06,3300.0,152.03,152.18,151.91,152.06,3300.0
2019-03-05 15:30:00,152.04,152.44,151.87,152.44,11600.0,152.04,152.44,151.87,152.44,11600.0
2019-03-05 15:40:00,152.42,153.13,152.41,152.93,12877.0,152.42,153.13,152.41,152.93,12877.0
2019-03-05 15:50:00,152.93,152.98,152.4,152.48,28352.0,152.93,152.98,152.4,152.48,28352.0
2019-03-06 09:30:00,152.52,152.86,150.01,151.54,5380.0,152.52,152.86,150.01,151.54,5380.0
2019-03-06 09:40:00,151.55,151.96,150.45,150.73,14136.0,151.55,151.96,150.45,150.73,14136.0
2019-03-06 09:50:00,150.66,150.82,149.89,150.44,8465.0,150.66,150.82,149.89,150.44,8465.0
2019-03-06 10:00:00,150.98,151.96,150.77,151.96,6026.0,150.98,151.96,150.77,151.96,6026.0
2019-03-06 10:10:00,151.87,151.87,150.16,150.16,7597.0,151.87,151.87,150.16,150.16,7597.0
2019-03-06 10:20:00,150.13,151.0,150.0,150.37,16584.0,150.13,151.0,150.0,150.37,16584.0
2019-03-06 10:30:00,150.19,150.38,149.38,149.76,15063.0,150.19,150.38,149.38,149.76,15063.0
2019-03-06 10:40:00,149.61,149.73,148.91,149.53,8193.0,149.61,149.73,148.91,149.53,8193.0
2019-03-06 10:50:00,149.33,150.13,149.33,150.0,7430.0,149.33,150.13,149.33,150.0,7430.0
2019-03-06 11:00:00,149.85,150.78,149.85,150.66,10369.0,149.85,150.78,149.85,150.66,10369.0
2019-03-06 11:10:00,150.85,150.85,150.26,150.76,5000.0,150.85,150.85,150.26,150.76,5000.0
2019-03-06 11:20:00,150.58,150.71,150.4,150.59,9858.0,150.58,150.71,150.4,150.59,9858.0
2019-03-06 11:30:00,150.37,150.87,149.98,150.85,7975.0,150.37,150.87,149.98,150.85,7975.0
2019-03-06 11:40:00,150.55,150.55,149.87,149.89,7700.0,150.55,150.55,149.87,149.89,7700.0
2019-03-06 11:50:00,149.89,149.94,149.36,149.81,10732.0,149.89,149.94,149.36,149.81,10732.0
2019-03-06 12:00:00,149.84,150.8,149.84,150.79,4600.0,149.84,150.8,149.84,150.79,4600.0
2019-03-06 12:10:00,150.91,150.91,149.87,150.19,11850.0,150.91,150.91,149.87,150.19,11850.0
2019-03-06 12:20:00,150.13,150.76,150.12,150.64,16891.0,150.13,150.76,150.12,150.64,16891.0
2019-03-06 12:30:00,150.78,151.35,150.58,151.27,7246.0,150.78,151.35,150.58,151.27,7246.0
2019-03-06 12:40:00,151.23,151.54,150.66,150.86,6413.0,151.23,151.54,150.66,150.86,6413.0
2019-03-06 12:50:00,150.97,151.37,150.55,150.59,9500.0,150.97,151.37,150.55,150.59,9500.0
2019-03-06 13:00:00,150.69,150.89,150.19,150.24,4656.0,150.69,150.89,150.19,150.24,4656.0
2019-03-06 13:10:00,150.16,150.88,150.02,150.88,3100.0,150.16,150.88,150.02,150.88,3100.0
2019-03-06 13:20:00,150.5,150.57,150.18,150.4,6305.0,150.5,150.57,150.18,150.4,6305.0
2019-03-06 13:30:00,150.52,150.96,150.51,150.86,16613.0,150.52,150.96,150.51,150.86,16613.0
2019-03-06 13:40:00,151.01,151.2,149.99,150.24,11382.0,151.01,151.2,149.99,150.24,11382.0
2019-03-06 13:50:00,150.21,150.47,150.0,150.17,5809.0,150.21,150.47,150.0,150.17,5809.0
2019-03-06 14:00:00,150.05,150.72,150.05,150.15,8935.0,150.05,150.72,150.05,150.15,8935.0
2019-03-06 14:10:00,150.3,151.04,150.23,150.97,16817.0,150.3,151.04,150.23,150.97,16817.0
2019-03-06 14:20:00,150.91,151.28,150.87,150.88,13231.0,150.91,151.28,150.87,150.88,13231.0
2019-03-06 14:30:00,151.01,151.14,150.79,150.95,10423.0,151.01,151.14,150.79,150.95,10423.0
2019-03-06 14:40:00,150.89,151.23,150.71,150.8,22118.0,150.89,151.23,150.71,150.8,22118.0
2019-03-06 14:50:00,150.91,151.06,150.71,150.88,6783.0,150.91,151.06,150.71,150.88,6783.0
2019-03-06 15:00:00,150.87,151.09,150.46,150.65,8150.0,150.87,151.09,150.46,150.65,8150.0
2019-03-06 15:10:00,150.65,150.76,150.07,150.19,5153.0,150.65,150.76,150.07,150.19,5153.0
2019-03-06 15:20:00,150.3,150.87,150.05,150.75,11444.0,150.3,150.87,150.05,150.75,11444.0
2019-03-06 15:30:00,150.67,151.04,150.67,150.88,10230.0,150.67,151.04,150.67,150.88,10230.0
2019-03-06 15:40:00,150.99,151.04,150.75,150.93,13958.0,150.99,151.04,150.75,150.93,13958.0
2019-03-06 15:50:00,150.98,151.06,149.95,150.07,53216.0,150.98,151.06,149.95,150.07,53216.0
2019-03-07 09:30:00,150.34,150.34,147.14,147.14,7227.0,150.34,150.34,147.14,147.14,7227.0
2019-03-07 09:40:00,147.17,147.78,146.57,147.42,12549.0,147.17,147.78,146.57,147.42,12549.0
2019-03-07 09:50:00,147.48,147.85,146.25,147.63,35706.0,147.48,147.85,146.25,147.63,35706.0
2019-03-07 10:00:00,147.76,147.98,147.5,147.67,5700.0,147.76,147.98,147.5,147.67,5700.0
2019-03-07 10:10:00,148.09,148.39,146.88,147.31,16228.0,148.09,148.39,146.88,147.31,16228.0
2019-03-07 10:20:00,147.37,147.45,146.87,146.89,18144.0,147.37,147.45,146.87,146.89,18144.0
2019-03-07 10:30:00,146.91,147.21,146.63,146.81,5009.0,146.91,147.21,146.63,146.81,5009.0
2019-03-07 10:40:00,146.57,147.12,146.38,147.06,9104.0,146.57,147.12,146.38,147.06,9104.0
2019-03-07 10:50:00,146.99,147.25,146.57,147.05,6219.0,146.99,147.25,146.57,147.05,6219.0
2019-03-07 11:00:00,147.01,147.13,146.31,146.63,16586.0,147.01,147.13,146.31,146.63,16586.0
2019-03-07 11:10:00,146.78,147.06,146.15,146.16,6584.0,146.78,147.06,146.15,146.16,6584.0
2019-03-07 11:20:00,146.31,147.26,146.31,147.1,2867.0,146.31,147.26,146.31,147.1,2867.0
2019-03-07 11:30:00,147.3,148.18,147.29,148.18,15338.0,147.3,148.18,147.29,148.18,15338.0
2019-03-07 11:40:00,148.08,148.24,147.92,147.96,4776.0,148.08,148.24,147.92,147.96,4776.0
2019-03-07 11:50:00,147.8,148.19,147.55,147.63,7150.0,147.8,148.19,147.55,147.63,7150.0
2019-03-07 12:00:00,147.55,147.88,147.2,147.53,10462.0,147.55,147.88,147.2,147.53,10462.0
2019-03-07 12:10:00,147.51,147.67,146.85,146.86,15391.0,147.51,147.67,146.85,146.86,15391.0
2019-03-07 12:20:00,146.77,147.15,146.68,146.89,6492.0,146.77,147.15,146.68,146.89,6492.0
2019-03-07 12:30:00,146.89,146.89,146.38,146.7,9349.0,146.89,146.89,146.38,146.7,9349.0
2019-03-07 12:40:00,146.78,146.96,146.53,146.72,6097.0,146.78,146.96,146.53,146.72,6097.0
2019-03-07 12:50:00,146.6,147.34,146.42,147.27,3500.0,146.6,147.34,146.42,147.27,3500.0
2019-03-07 13:00:00,147.27,147.28,146.18,146.19,7108.0,147.27,147.28,146.18,146.19,7108.0
2019-03-07 13:10:00,146.02,146.53,146.0,146.34,7760.0,146.02,146.53,146.0,146.34,7760.0
2019-03-07 13:20:00,146.41,146.41,145.96,146.36,17950.0,146.41,146.41,145.96,146.36,17950.0
2019-03-07 13:30:00,146.35,146.39,145.87,146.34,8400.0,146.35,146.39,145.87,146.34,8400.0
2019-03-07 13:40:00,146.46,146.78,146.46,146.65,5706.0,146.46,146.78,146.46,146.65,5706.0
2019-03-07 13:50:00,146.73,146.84,146.57,146.75,6853.0,146.73,146.84,146.57,146.75,6853.0
2019-03-07 14:00:00,146.79,146.83,146.44,146.65,7499.0,146.79,146.83,146.44,146.65,7499.0
2019-03-07 14:10:00,146.77,146.78,146.24,146.56,6523.0,146.77,146.78,146.24,146.56,6523.0
2019-03-07 14:20:00,146.5,146.63,146.39,146.61,6140.0,146.5,146.63,146.39,146.61,6140.0
2019-03-07 14:30:00,146.61,146.76,146.43,146.44,5000.0,146.61,146.76,146.43,146.44,5000.0
2019-03-07 14:40:00,146.44,146.61,146.13,146.27,7326.0,146.44,146.61,146.13,146.27,7326.0
2019-03-07 14:50:00,146.11,146.22,145.16,145.3,17528.0,146.11,146.22,145.16,145.3,17528.0
2019-03-07 15:00:00,145.36,145.38,144.95,145.3,15676.0,145.36,145.38,144.95,145.3,15676.0
2019-03-07 15:10:00,145.3,145.76,145.2,145.34,39776.0,145.3,145.76,145.2,145.34,39776.0
2019-03-07 15:20:00,145.37,145.46,144.97,145.0,12417.0,145.37,145.46,144.97,145.0,12417.0
2019-03-07 15:30:00,144.95,145.7,144.95,145.7,15751.0,144.95,145.7,144.95,145.7,15751.0
2019-03-07 15:40:00,145.65,145.73,144.81,144.93,16514.0,145.65,145.73,144.81,144.93,16514.0
2019-03-07 15:50:00,144.92,144.93,144.41,144.61,70117.0,144.92,144.93,144.41,144.61,70117.0
2019-03-08 09:30:00,143.16,143.48,141.41,142.97,25023.0,143.16,143.48,141.41,142.97,25023.0
2019-03-08 09:40:00,142.94,143.12,141.32,141.91,22821.0,142.94,143.12,141.32,141.91,22821.0
2019-03-08 09:50:00,142.0,142.61,141.65,142.09,23683.0,142.0,142.61,141.65,142.09,23683.0
2019-03-08 10:00:00,141.7,142.01,141.1,141.18,19880.0,141.7,142.01,141.1,141.18,19880.0
2019-03-08 10:10:00,141.27,141.67,140.9,141.28,19552.0,141.27,141.67,140.9,141.28,19552.0
2019-03-08 10:20:00,141.41,142.44,141.36,142.3,18452.0,141.41,142.44,141.36,142.3,18452.0
2019-03-08 10:30:00,142.3,142.62,141.79,141.86,25735.0,142.3,142.62,141.79,141.86,25735.0
2019-03-08 10:40:00,141.8,141.95,141.14,141.85,15348.0,141.8,141.95,141.14,141.85,15348.0
2019-03-08 10:50:00,141.92,142.08,141.19,141.3,12534.0,141.92,142.08,141.19,141.3,12534.0
2019-03-08 11:00:00,141.31,141.52,140.91,140.91,8329.0,141.31,141.52,140.91,140.91,8329.0
2019-03-08 11:10:00,140.81,141.77,140.7,141.76,10701.0,140.81,141.77,140.7,141.76,10701.0
2019-03-08 11:20:00,141.77,142.17,141.71,141.79,17258.0,141.77,142.17,141.71,141.79,17258.0
2019-03-08 11:30:00,141.92,142.04,141.51,141.64,8326.0,141.92,142.04,141.51,141.64,8326.0
2019-03-08 11:40:00,141.65,142.07,141.58,141.69,7500.0,141.65,142.07,141.58,141.69,7500.0
2019-03-08 11:50:00,141.8,141.8,141.12,141.13,10248.0,141.8,141.8,141.12,141.13,10248.0
2019-03-08 12:00:00,141.06,141.51,141.06,141.49,6612.0,141.06,141.51,141.06,141.49,6612.0
2019-03-08 12:10:00,141.5,141.86,141.31,141.71,8167.0,141.5,141.86,141.31,141.71,8167.0
2019-03-08 12:20:00,141.78,142.24,141.77,142.05,16319.0,141.78,142.24,141.77,142.05,16319.0
2019-03-08 12:30:00,142.01,142.04,141.31,141.42,18168.0,142.01,142.04,141.31,141.42,18168.0
2019-03-08 12:40:00,141.53,142.04,141.49,141.51,9170.0,141.53,142.04,141.49,141.51,9170.0
2019-03-08 12:50:00,141.49,141.51,140.91,141.51,6456.0,141.49,141.51,140.91,141.51,6456.0
2019-03-08 13:00:00,141.52,141.56,140.74,140.81,7369.0,141.52,141.56,140.74,140.81,7369.0
2019-03-08 13:10:00,140.87,141.35,140.87,141.15,10882.0,140.87,141.35,140.87,141.15,10882.0
2019-03-08 13:20:00,141.1,141.1,140.7,141.02,9915.0,141.1,141.1,140.7,141.02,9915.0
2019-03-08 13:30:00,141.02,141.07,140.87,140.98,4885.0,141.02,141.07,140.87,140.98,4885.0
2019-03-08 13:40:00,140.96,141.08,140.81,140.85,14847.0,140.96,141.08,140.81,140.85,14847.0
2019-03-08 13:50:00,140.9,140.96,140.48,140.51,11697.0,140.9,140.96,140.48,140.51,11697.0
2019-03-08 14:00:00,140.5,140.95,140.35,140.95,7577.0,140.5,140.95,140.35,140.95,7577.0
2019-03-08 14:10:00,140.93,141.08,140.79,141.0,6436.0,140.93,141.08,140.79,141.0,6436.0
2019-03-08 14:20:00,140.92,141.11,140.68,140.68,5980.0,140.92,141.11,140.68,140.68,5980.0
2019-03-08 14:30:00,140.71,140.76,140.5,140.5,8528.0,140.71,140.76,140.5,140.5,8528.0
2019-03-08 14:40:00,140.44,140.59,140.25,140.31,16242.0,140.44,140.59,140.25,140.31,16242.0
2019-03-08 14:50:00,140.31,140.63,140.31,140.35,16863.0,140.31,140.63,140.31,140.35,16863.0
2019-03-08 15:00:00,140.36,140.75,140.21,140.69,19245.0,140.36,140.75,140.21,140.69,19245.0
2019-03-08 15:10:00,140.63,140.69,140.13,140.17,19602.0,140.63,140.69,140.13,140.17,19602.0
2019-03-08 15:20:00,140.17,140.23,139.67,139.94,23707.0,140.17,140.23,139.67,139.94,23707.0
2019-03-08 15:30:00,139.89,139.91,139.34,139.46,25468.0,139.89,139.91,139.34,139.46,25468.0
2019-03-08 15:40:00,139.48,140.09,139.46,140.09,30897.0,139.48,140.09,139.46,140.09,30897.0
2019-03-08 15:50:00,140.09,140.6,140.05,140.49,83177.0,140.09,140.6,140.05,140.49,83177.0
2019-03-11 09:30:00,140.68,141.81,140.44,140.53,11838.0,140.68,141.81,140.44,140.53,11838.0
2019-03-11 09:40:00,140.66,141.52,140.6,140.82,11130.0,140.66,141.52,140.6,140.82,11130.0
2019-03-11 09:50:00,140.68,141.12,139.8,140.06,16991.0,140.68,141.12,139.8,140.06,16991.0
2019-03-11 10:00:00,140.06,140.24,139.46,139.66,20188.0,140.06,140.24,139.46,139.66,20188.0
2019-03-11 10:10:00,139.77,140.21,139.05,139.16,19206.0,139.77,140.21,139.05,139.16,19206.0
2019-03-11 10:20:00,139.16,139.3,138.5,138.67,14597.0,139.16,139.3,138.5,138.67,14597.0
2019-03-11 10:30:00,138.77,139.25,138.67,138.92,11117.0,138.77,139.25,138.67,138.92,11117.0
2019-03-11 10:40:00,138.94,140.1,138.94,140.0,12575.0,138.94,140.1,138.94,140.0,12575.0
2019-03-11 10:50:00,140.12,140.19,139.7,139.82,17629.0,140.12,140.19,139.7,139.82,17629.0
2019-03-11 11:00:00,139.82,140.47,139.75,140.07,4536.0,139.82,140.47,139.75,140.07,4536.0
2019-03-11 11:10:00,140.07,140.39,139.88,139.95,5070.0,140.07,140.39,139.88,139.95,5070.0
2019-03-11 11:20:00,139.98,140.03,139.41,139.51,12900.0,139.98,140.03,139.41,139.51,12900.0
2019-03-11 11:30:00,139.48,139.52,139.25,139.36,6718.0,139.48,139.52,139.25,139.36,6718.0
2019-03-11 11:40:00,139.44,139.53,138.75,138.83,11299.0,139.44,139.53,138.75,138.83,11299.0
2019-03-11 11:50:00,138.85,138.98,138.46,138.94,5720.0,138.85,138.98,138.46,138.94,5720.0
2019-03-11 12:00:00,138.96,139.36,138.8,139.36,3217.0,138.96,139.36,138.8,139.36,3217.0
2019-03-11 12:10:00,139.31,139.33,139.05,139.33,14235.0,139.31,139.33,139.05,139.33,14235.0
2019-03-11 12:20:00,139.33,139.72,139.32,139.64,6329.0,139.33,139.72,139.32,139.64,6329.0
2019-03-11 12:30:00,139.68,140.11,139.68,139.75,10854.0,139.68,140.11,139.68,139.75,10854.0
2019-03-11 12:40:00,139.83,140.29,139.82,140.27,2900.0,139.83,140.29,139.82,140.27,2900.0
2019-03-11 12:50:00,140.36,140.56,140.23,140.34,6815.0,140.36,140.56,140.23,140.34,6815.0
2019-03-11 13:00:00,140.42,140.86,140.41,140.53,10032.0,140.42,140.86,140.41,140.53,10032.0
2019-03-11 13:10:00,140.54,140.6,140.1,140.31,10621.0,140.54,140.6,140.1,140.31,10621.0
2019-03-11 13:20:00,140.32,140.4,140.14,140.3,2510.0,140.32,140.4,140.14,140.3,2510.0
2019-03-11 13:30:00,140.43,140.55,140.34,140.53,10602.0,140.43,140.55,140.34,140.53,10602.0
2019-03-11 13:40:00,140.45,140.53,140.24,140.24,3663.0,140.45,140.53,140.24,140.24,3663.0
2019-03-11 13:50:00,140.28,140.55,140.23,140.44,2200.0,140.28,140.55,140.23,140.44,2200.0
2019-03-11 14:00:00,140.44,140.49,140.04,140.09,5608.0,140.44,140.49,140.04,140.09,5608.0
2019-03-11 14:10:00,140.09,140.35,140.02,140.09,4759.0,140.09,140.35,140.02,140.09,4759.0
2019-03-11 14:20:00,140.12,140.29,140.01,140.06,3291.0,140.12,140.29,140.01,140.06,3291.0
2019-03-11 14:30:00,140.2,140.64,140.11,140.64,10147.0,140.2,140.64,140.11,140.64,10147.0
2019-03-11 14:40:00,140.72,140.95,140.4,140.4,6660.0,140.72,140.95,140.4,140.4,6660.0
2019-03-11 14:50:00,140.41,140.94,140.4,140.87,17025.0,140.41,140.94,140.4,140.87,17025.0
2019-03-11 15:00:00,140.88,140.88,140.67,140.8,5864.0,140.88,140.88,140.67,140.8,5864.0
2019-03-11 15:10:00,140.8,140.85,140.56,140.64,10233.0,140.8,140.85,140.56,140.64,10233.0
2019-03-11 15:20:00,140.61,140.61,140.16,140.24,20267.0,140.61,140.61,140.16,140.24,20267.0
2019-03-11 15:30:00,140.29,140.92,140.22,140.6,16410.0,140.29,140.92,140.22,140.6,16410.0
2019-03-11 15:40:00,140.61,140.69,140.47,140.68,15881.0,140.61,140.69,140.47,140.68,15881.0
2019-03-11 15:50:00,140.66,140.96,140.54,140.73,36251.0,140.66,140.96,140.54,140.73,36251.0
2019-03-12 09:30:00,141.13,141.71,139.77,140.48,8335.0,141.13,141.71,139.77,140.48,8335.0
2019-03-12 09:40:00,140.63,140.87,139.75,139.82,8540.0,140.63,140.87,139.75,139.82,8540.0
2019-03-12 09:50:00,139.91,140.38,139.6,140.37,5650.0,139.91,140.38,139.6,140.37,5650.0
2019-03-12 10:00:00,140.14,140.44,139.91,140.25,11707.0,140.14,140.44,139.91,140.25,11707.0
2019-03-12 10:10:00,140.13,140.43,139.9,140.06,7288.0,140.13,140.43,139.9,140.06,7288.0
2019-03-12 10:20:00,140.04,140.17,139.23,139.8,7927.0,140.04,140.17,139.23,139.8,7927.0
2019-03-12 10:30:00,139.92,140.49,139.69,140.49,12747.0,139.92,140.49,139.69,140.49,12747.0
2019-03-12 10:40:00,140.33,140.63,139.79,139.84,22650.0,140.33,140.63,139.79,139.84,22650.0
2019-03-12 10:50:00,139.99,140.19,139.65,140.09,5185.0,139.99,140.19,139.65,140.09,5185.0
2019-03-12 11:00:00,139.85,140.2,139.57,140.05,12681.0,139.85,140.2,139.57,140.05,12681.0
2019-03-12 11:10:00,140.09,140.16,139.55,139.55,11892.0,140.09,140.16,139.55,139.55,11892.0
2019-03-12 11:20:00,139.59,139.98,139.58,139.69,6200.0,139.59,139.98,139.58,139.69,6200.0
2019-03-12 11:30:00,139.69,140.41,139.68,140.29,3000.0,139.69,140.41,139.68,140.29,3000.0
2019-03-12 11:40:00,140.28,140.41,139.99,140.07,4554.0,140.28,140.41,139.99,140.07,4554.0
2019-03-12 11:50:00,140.22,140.6,140.21,140.5,7182.0,140.22,140.6,140.21,140.5,7182.0
2019-03-12 12:00:00,140.49,140.6,140.15,140.42,3763.0,140.49,140.6,140.15,140.42,3763.0
2019-03-12 12:10:00,140.48,140.8,140.4,140.78,7200.0,140.48,140.8,140.4,140.78,7200.0
2019-03-12 12:20:00,140.82,141.25,140.82,141.15,6248.0,140.82,141.25,140.82,141.15,6248.0
2019-03-12 12:30:00,141.02,141.05,140.73,140.74,3825.0,141.02,141.05,140.73,140.74,3825.0
2019-03-12 12:40:00,140.87,140.95,140.82,140.84,1000.0,140.87,140.95,140.82,140.84,1000.0
2019-03-12 12:50:00,140.73,141.07,140.6,141.07,2400.0,140.73,141.07,140.6,141.07,2400.0
2019-03-12 13:00:00,141.22,141.85,141.06,141.74,7829.0,141.22,141.85,141.06,141.74,7829.0
2019-03-12 13:10:00,141.7,141.78,141.1,141.26,3100.0,141.7,141.78,141.1,141.26,3100.0
2019-03-12 13:20:00,141.27,141.39,141.1,141.35,4606.0,141.27,141.39,141.1,141.35,4606.0
2019-03-12 13:30:00,141.33,141.33,141.0,141.18,8310.0,141.33,141.33,141.0,141.18,8310.0
2019-03-12 13:40:00,141.26,141.58,141.26,141.45,2297.0,141.26,141.58,141.26,141.45,2297.0
2019-03-12 13:50:00,141.6,141.68,141.33,141.39,4593.0,141.6,141.68,141.33,141.39,4593.0
2019-03-12 14:00:00,141.26,141.73,141.26,141.73,2798.0,141.26,141.73,141.26,141.73,2798.0
2019-03-12 14:10:00,141.67,141.7,141.52,141.7,1172.0,141.67,141.7,141.52,141.7,1172.0
2019-03-12 14:20:00,141.65,141.65,141.27,141.44,2900.0,141.65,141.65,141.27,141.44,2900.0
2019-03-12 14:30:00,141.44,141.68,141.43,141.47,3838.0,141.44,141.68,141.43,141.47,3838.0
2019-03-12 14:40:00,141.51,142.0,141.42,141.88,6986.0,141.51,142.0,141.42,141.88,6986.0
2019-03-12 14:50:00,141.8,142.02,141.65,142.0,3200.0,141.8,142.02,141.65,142.0,3200.0
2019-03-12 15:00:00,141.98,142.37,141.83,142.37,4170.0,141.98,142.37,141.83,142.37,4170.0
2019-03-12 15:10:00,142.3,142.56,142.25,142.28,10599.0,142.3,142.56,142.25,142.28,10599.0
2019-03-12 15:20:00,142.34,142.7,142.28,142.59,7800.0,142.34,142.7,142.28,142.59,7800.0
2019-03-12 15:30:00,142.59,142.59,142.21,142.54,11079.0,142.59,142.59,142.21,142.54,11079.0
2019-03-12 15:40:00,142.5,142.65,142.22,142.44,19436.0,142.5,142.65,142.22,142.44,19436.0
2019-03-12 15:50:00,142.45,142.45,141.91,141.99,38216.0,142.45,142.45,141.91,141.99,38216.0
2019-03-13 09:30:00,142.3,143.52,142.3,142.85,12960.0,142.3,143.52,142.3,142.85,12960.0
2019-03-13 09:40:00,142.6,143.06,142.2,142.92,5080.0,142.6,143.06,142.2,142.92,5080.0
2019-03-13 09:50:00,142.93,143.94,142.64,143.62,13663.0,142.93,143.94,142.64,143.62,13663.0
2019-03-13 10:00:00,143.61,143.87,143.2,143.49,11625.0,143.61,143.87,143.2,143.49,11625.0
2019-03-13 10:10:00,143.65,143.65,142.94,143.1,7308.0,143.65,143.65,142.94,143.1,7308.0
2019-03-13 10:20:00,143.05,143.18,142.8,142.99,8716.0,143.05,143.18,142.8,142.99,8716.0
2019-03-13 10:30:00,143.04,143.66,142.98,143.38,5775.0,143.04,143.66,142.98,143.38,5775.0
2019-03-13 10:40:00,143.39,143.6,143.17,143.3,5420.0,143.39,143.6,143.17,143.3,5420.0
2019-03-13 10:50:00,143.54,143.64,143.3,143.46,11699.0,143.54,143.64,143.3,143.46,11699.0
2019-03-13 11:00:00,143.55,143.63,143.34,143.52,19907.0,143.55,143.63,143.34,143.52,19907.0
2019-03-13 11:10:00,143.45,143.74,143.32,143.67,9699.0,143.45,143.74,143.32,143.67,9699.0
2019-03-13 11:20:00,143.7,143.75,143.53,143.6,4800.0,143.7,143.75,143.53,143.6,4800.0
2019-03-13 11:30:00,143.6,143.76,143.43,143.57,5507.0,143.6,143.76,143.43,143.57,5507.0
2019-03-13 11:40:00,143.5,143.51,142.73,142.73,9950.0,143.5,143.51,142.73,142.73,9950.0
2019-03-13 11:50:00,142.84,143.05,142.66,142.88,3399.0,142.84,143.05,142.66,142.88,3399.0
2019-03-13 12:00:00,142.94,143.8,142.79,143.79,29856.0,142.94,143.8,142.79,143.79,29856.0
2019-03-13 12:10:00,143.74,143.98,143.56,143.65,26765.0,143.74,143.98,143.56,143.65,26765.0
2019-03-13 12:20:00,143.58,143.88,143.45,143.88,16143.0,143.58,143.88,143.45,143.88,16143.0
2019-03-13 12:30:00,143.73,143.84,143.71,143.8,2924.0,143.73,143.84,143.71,143.8,2924.0
2019-03-13 12:40:00,143.71,144.25,143.71,144.25,4779.0,143.71,144.25,143.71,144.25,4779.0
2019-03-13 12:50:00,144.44,144.44,143.92,144.33,7413.0,144.44,144.44,143.92,144.33,7413.0
2019-03-13 13:00:00,144.17,144.54,144.14,144.36,16979.0,144.17,144.54,144.14,144.36,16979.0
2019-03-13 13:10:00,144.28,144.42,144.16,144.3,8400.0,144.28,144.42,144.16,144.3,8400.0
2019-03-13 13:20:00,144.19,144.58,144.19,144.56,2700.0,144.19,144.58,144.19,144.56,2700.0
2019-03-13 13:30:00,144.56,144.92,144.41,144.92,5371.0,144.56,144.92,144.41,144.92,5371.0
2019-03-13 13:40:00,144.76,144.76,144.41,144.45,5500.0,144.76,144.76,144.41,144.45,5500.0
2019-03-13 13:50:00,144.34,144.52,144.32,144.48,2300.0,144.34,144.52,144.32,144.48,2300.0
2019-03-13 14:00:00,144.44,144.67,144.41,144.64,3666.0,144.44,144.67,144.41,144.64,3666.0
2019-03-13 14:10:00,144.53,144.79,144.48,144.79,2750.0,144.53,144.79,144.48,144.79,2750.0
2019-03-13 14:20:00,144.71,144.74,144.43,144.43,4041.0,144.71,144.74,144.43,144.43,4041.0
2019-03-13 14:30:00,144.39,144.48,143.89,143.9,4123.0,144.39,144.48,143.89,143.9,4123.0
2019-03-13 14:40:00,143.97,144.0,143.11,143.13,11610.0,143.97,144.0,143.11,143.13,11610.0
2019-03-13 14:50:00,143.15,143.77,142.96,143.59,11948.0,143.15,143.77,142.96,143.59,11948.0
2019-03-13 15:00:00,143.49,143.79,143.28,143.53,10618.0,143.49,143.79,143.28,143.53,10618.0
2019-03-13 15:10:00,143.6,143.66,143.06,143.15,4933.0,143.6,143.66,143.06,143.15,4933.0
2019-03-13 15:20:00,143.15,143.58,143.04,143.49,5567.0,143.15,143.58,143.04,143.49,5567.0
2019-03-13 15:30:00,143.43,143.7,143.43,143.61,5701.0,143.43,143.7,143.43,143.61,5701.0
2019-03-13 15:40:00,143.58,143.61,143.28,143.28,13973.0,143.58,143.61,143.28,143.28,13973.0
2019-03-13 15:50:00,143.28,143.44,142.62,142.64,47253.0,143.28,143.44,142.62,142.64,47253.0
2019-03-14 09:30:00,142.64,142.82,140.66,140.78,7513.0,142.64,142.82,140.66,140.78,7513.0
2019-03-14 09:40:00,140.82,141.2,139.32,140.29,33768.0,140.82,141.2,139.32,140.29,33768.0
2019-03-14 09:50:00,140.32,140.5,138.69,139.71,44979.0,140.32,140.5,138.69,139.71,44979.0
2019-03-14 10:00:00,139.91,139.95,137.34,137.56,56377.0,139.91,139.95,137.34,137.56,56377.0
2019-03-14 10:10:00,137.55,138.5,137.49,138.0,28365.0,137.55,138.5,137.49,138.0,28365.0
2019-03-14 10:20:00,138.02,138.98,138.01,138.69,37886.0,138.02,138.98,138.01,138.69,37886.0
2019-03-14 10:30:00,138.7,138.7,137.88,138.2,21331.0,138.7,138.7,137.88,138.2,21331.0
2019-03-14 10:40:00,138.11,138.5,137.88,138.23,29369.0,138.11,138.5,137.88,138.23,29369.0
2019-03-14 10:50:00,138.23,138.81,137.8,138.68,13715.0,138.23,138.81,137.8,138.68,13715.0
2019-03-14 11:00:00,138.7,138.71,137.45,137.45,12226.0,138.7,138.71,137.45,137.45,12226.0
2019-03-14 11:10:00,137.31,137.7,137.1,137.1,11160.0,137.31,137.7,137.1,137.1,11160.0
2019-03-14 11:20:00,137.07,137.77,136.88,137.76,11354.0,137.07,137.77,136.88,137.76,11354.0
2019-03-14 11:30:00,137.74,137.75,137.26,137.57,6500.0,137.74,137.75,137.26,137.57,6500.0
2019-03-14 11:40:00,137.49,137.64,137.07,137.15,11161.0,137.49,137.64,137.07,137.15,11161.0
2019-03-14 11:50:00,137.13,137.27,137.0,137.27,2200.0,137.13,137.27,137.0,137.27,2200.0
2019-03-14 12:00:00,137.27,137.27,136.62,137.05,11640.0,137.27,137.27,136.62,137.05,11640.0
2019-03-14 12:10:00,136.96,137.39,136.82,137.07,9145.0,136.96,137.39,136.82,137.07,9145.0
2019-03-14 12:20:00,136.94,137.22,136.9,137.19,6927.0,136.94,137.22,136.9,137.19,6927.0
2019-03-14 12:30:00,137.2,137.63,137.15,137.33,7649.0,137.2,137.63,137.15,137.33,7649.0
2019-03-14 12:40:00,137.33,137.59,137.33,137.5,3800.0,137.33,137.59,137.33,137.5,3800.0
2019-03-14 12:50:00,137.49,137.5,137.1,137.1,8546.0,137.49,137.5,137.1,137.1,8546.0
2019-03-14 13:00:00,137.18,137.55,137.15,137.41,6111.0,137.18,137.55,137.15,137.41,6111.0
2019-03-14 13:10:00,137.56,138.07,137.56,137.91,26911.0,137.56,138.07,137.56,137.91,26911.0
2019-03-14 13:20:00,137.8,138.03,137.68,138.03,14907.0,137.8,138.03,137.68,138.03,14907.0
2019-03-14 13:30:00,138.05,138.22,137.83,137.91,5250.0,138.05,138.22,137.83,137.91,5250.0
2019-03-14 13:40:00,137.86,137.87,137.69,137.77,3800.0,137.86,137.87,137.69,137.77,3800.0
2019-03-14 13:50:00,137.68,137.75,137.28,137.67,10930.0,137.68,137.75,137.28,137.67,10930.0
2019-03-14 14:00:00,137.61,137.62,137.35,137.37,4465.0,137.61,137.62,137.35,137.37,4465.0
2019-03-14 14:10:00,137.39,137.7,137.19,137.7,4600.0,137.39,137.7,137.19,137.7,4600.0
2019-03-14 14:20:00,137.85,138.07,137.82,138.0,7800.0,137.85,138.07,137.82,138.0,7800.0
2019-03-14 14:30:00,138.0,138.01,137.68,137.93,7364.0,138.0,138.01,137.68,137.93,7364.0
2019-03-14 14:40:00,138.07,138.22,137.92,137.92,7337.0,138.07,138.22,137.92,137.92,7337.0
2019-03-14 14:50:00,137.88,138.0,137.55,138.0,10815.0,137.88,138.0,137.55,138.0,10815.0
2019-03-14 15:00:00,137.94,138.34,137.93,138.34,3418.0,137.94,138.34,137.93,138.34,3418.0
2019-03-14 15:10:00,138.27,138.27,138.1,138.15,7041.0,138.27,138.27,138.1,138.15,7041.0
2019-03-14 15:20:00,138.18,138.43,138.11,138.26,15134.0,138.18,138.43,138.11,138.26,15134.0
2019-03-14 15:30:00,138.22,138.22,137.88,137.96,15415.0,138.22,138.22,137.88,137.96,15415.0
2019-03-14 15:40:00,138.04,138.07,137.77,137.84,20109.0,138.04,138.07,137.77,137.84,20109.0
2019-03-14 15:50:00,137.86,138.04,137.48,137.58,51504.0,137.86,138.04,137.48,137.58,51504.0
2019-03-15 09:30:00,137.87,138.53,137.35,137.35,60549.0,137.87,138.53,137.35,137.35,60549.0
2019-03-15 09:40:00,137.5,138.19,137.5,137.93,6813.0,137.5,138.19,137.5,137.93,6813.0
2019-03-15 09:50:00,137.93,137.93,137.02,137.32,9251.0,137.93,137.93,137.02,137.32,9251.0
2019-03-15 10:00:00,137.01,137.02,136.31,136.53,13679.0,137.01,137.02,136.31,136.53,13679.0
2019-03-15 10:10:00,136.53,137.25,136.4,137.1,11029.0,136.53,137.25,136.4,137.1,11029.0
2019-03-15 10:20:00,137.05,137.57,136.97,137.15,35896.0,137.05,137.57,136.97,137.15,35896.0
2019-03-15 10:30:00,137.18,137.71,136.95,137.14,7931.0,137.18,137.71,136.95,137.14,7931.0
2019-03-15 10:40:00,137.09,137.41,136.97,137.14,4800.0,137.09,137.41,136.97,137.14,4800.0
2019-03-15 10:50:00,137.03,137.8,137.03,137.8,7500.0,137.03,137.8,137.03,137.8,7500.0
2019-03-15 11:00:00,137.93,138.63,137.93,138.61,4900.0,137.93,138.63,137.93,138.61,4900.0
2019-03-15 11:10:00,138.74,138.96,138.45,138.75,9453.0,138.74,138.96,138.45,138.75,9453.0
2019-03-15 11:20:00,138.82,138.82,137.86,137.86,4660.0,138.82,138.82,137.86,137.86,4660.0
2019-03-15 11:30:00,137.97,137.98,137.34,137.6,6493.0,137.97,137.98,137.34,137.6,6493.0
2019-03-15 11:40:00,137.38,137.61,137.06,137.26,2500.0,137.38,137.61,137.06,137.26,2500.0
2019-03-15 11:50:00,137.33,137.45,136.8,137.05,2900.0,137.33,137.45,136.8,137.05,2900.0
2019-03-15 12:00:00,137.13,137.23,136.91,137.16,3244.0,137.13,137.23,136.91,137.16,3244.0
2019-03-15 12:10:00,137.32,137.37,137.05,137.17,3412.0,137.32,137.37,137.05,137.17,3412.0
2019-03-15 12:20:00,137.11,137.27,136.86,137.09,6044.0,137.11,137.27,136.86,137.09,6044.0
2019-03-15 12:30:00,137.32,137.95,137.25,137.95,7781.0,137.32,137.95,137.25,137.95,7781.0
2019-03-15 12:40:00,137.87,138.01,137.43,137.67,3800.0,137.87,138.01,137.43,137.67,3800.0
2019-03-15 12:50:00,137.62,137.8,137.31,137.4,2719.0,137.62,137.8,137.31,137.4,2719.0
2019-03-15 13:00:00,137.43,137.43,137.2,137.25,2146.0,137.43,137.43,137.2,137.25,2146.0
2019-03-15 13:10:00,137.19,137.36,137.15,137.17,1800.0,137.19,137.36,137.15,137.17,1800.0
2019-03-15 13:20:00,137.11,137.11,136.55,136.59,2798.0,137.11,137.11,136.55,136.59,2798.0
2019-03-15 13:30:00,136.7,136.82,136.4,136.4,4674.0,136.7,136.82,136.4,136.4,4674.0
2019-03-15 13:40:00,136.38,137.09,136.38,136.71,3800.0,136.38,137.09,136.38,136.71,3800.0
2019-03-15 13:50:00,136.72,136.72,136.24,136.3,4369.0,136.72,136.72,136.24,136.3,4369.0
2019-03-15 14:00:00,136.23,136.55,136.23,136.25,3750.0,136.23,136.55,136.23,136.25,3750.0
2019-03-15 14:10:00,136.21,136.23,136.04,136.1,5133.0,136.21,136.23,136.04,136.1,5133.0
2019-03-15 14:20:00,136.03,136.07,135.86,135.86,4700.0,136.03,136.07,135.86,135.86,4700.0
2019-03-15 14:30:00,135.97,136.11,135.91,136.0,5176.0,135.97,136.11,135.91,136.0,5176.0
2019-03-15 14:40:00,136.02,136.19,135.66,136.19,7939.0,136.02,136.19,135.66,136.19,7939.0
2019-03-15 14:50:00,136.14,136.29,136.05,136.13,2400.0,136.14,136.29,136.05,136.13,2400.0
2019-03-15 15:00:00,136.05,136.05,135.46,135.47,8336.0,136.05,136.05,135.46,135.47,8336.0
2019-03-15 15:10:00,135.47,135.51,135.19,135.33,9441.0,135.47,135.51,135.19,135.33,9441.0
2019-03-15 15:20:00,135.3,135.3,135.08,135.08,7954.0,135.3,135.3,135.08,135.08,7954.0
2019-03-15 15:30:00,135.03,135.07,134.3,134.34,35403.0,135.03,135.07,134.3,134.34,35403.0
2019-03-15 15:40:00,134.39,134.63,134.15,134.63,46348.0,134.39,134.63,134.15,134.63,46348.0
2019-03-15 15:50:00,134.65,134.65,133.95,134.15,74953.0,134.65,134.65,133.95,134.15,74953.0
2019-03-18 09:30:00,134.38,135.52,134.17,134.93,12394.0,134.38,135.52,134.17,134.93,12394.0
2019-03-18 09:40:00,134.9,135.48,134.68,134.87,12771.0,134.9,135.48,134.68,134.87,12771.0
2019-03-18 09:50:00,134.66,135.52,134.61,135.35,42459.0,134.66,135.52,134.61,135.35,42459.0
2019-03-18 10:00:00,135.44,136.31,135.42,135.86,20203.0,135.44,136.31,135.42,135.86,20203.0
2019-03-18 10:10:00,135.9,136.22,135.42,135.91,12301.0,135.9,136.22,135.42,135.91,12301.0
2019-03-18 10:20:00,135.84,136.12,135.62,135.88,30670.0,135.84,136.12,135.62,135.88,30670.0
2019-03-18 10:30:00,136.0,136.04,135.23,135.3,12687.0,136.0,136.04,135.23,135.3,12687.0
2019-03-18 10:40:00,135.18,135.78,135.04,135.65,5533.0,135.18,135.78,135.04,135.65,5533.0
2019-03-18 10:50:00,135.78,136.06,135.64,135.73,5620.0,135.78,136.06,135.64,135.73,5620.0
2019-03-18 11:00:00,135.75,136.02,135.56,135.69,8399.0,135.75,136.02,135.56,135.69,8399.0
2019-03-18 11:10:00,135.69,135.91,134.98,134.99,6596.0,135.69,135.91,134.98,134.99,6596.0
2019-03-18 11:20:00,135.02,135.09,133.86,134.08,5492.0,135.02,135.09,133.86,134.08,5492.0
2019-03-18 11:30:00,134.09,134.34,133.56,134.34,5904.0,134.09,134.34,133.56,134.34,5904.0
2019-03-18 11:40:00,134.47,135.16,134.36,135.16,3250.0,134.47,135.16,134.36,135.16,3250.0
2019-03-18 11:50:00,135.15,135.15,134.44,134.46,4621.0,135.15,135.15,134.44,134.46,4621.0
2019-03-18 12:00:00,134.66,134.82,134.32,134.44,5933.0,134.66,134.82,134.32,134.44,5933.0
2019-03-18 12:10:00,134.55,134.59,133.99,134.02,8199.0,134.55,134.59,133.99,134.02,8199.0
2019-03-18 12:20:00,133.95,134.13,133.66,133.66,4145.0,133.95,134.13,133.66,133.66,4145.0
2019-03-18 12:30:00,133.73,133.97,133.53,133.77,9987.0,133.73,133.97,133.53,133.77,9987.0
2019-03-18 12:40:00,133.75,134.12,133.53,134.1,5150.0,133.75,134.12,133.53,134.1,5150.0
2019-03-18 12:50:00,134.1,134.47,134.05,134.13,13493.0,134.1,134.47,134.05,134.13,13493.0
2019-03-18 13:00:00,134.14,134.99,134.09,134.99,2520.0,134.14,134.99,134.09,134.99,2520.0
2019-03-18 13:10:00,134.84,135.21,134.84,135.16,5652.0,134.84,135.21,134.84,135.16,5652.0
2019-03-18 13:20:00,135.17,135.4,135.1,135.35,2105.0,135.17,135.4,135.1,135.35,2105.0
2019-03-18 13:30:00,135.23,135.35,135.09,135.22,3100.0,135.23,135.35,135.09,135.22,3100.0
2019-03-18 13:40:00,135.17,135.5,135.15,135.34,5747.0,135.17,135.5,135.15,135.34,5747.0
2019-03-18 13:50:00,135.5,135.57,135.01,135.17,6657.0,135.5,135.57,135.01,135.17,6657.0
2019-03-18 14:00:00,135.19,135.26,135.14,135.2,1900.0,135.19,135.26,135.14,135.2,1900.0
2019-03-18 14:10:00,135.26,135.64,135.26,135.55,5664.0,135.26,135.64,135.26,135.55,5664.0
2019-03-18 14:20:00,135.59,135.59,135.13,135.14,8169.0,135.59,135.59,135.13,135.14,8169.0
2019-03-18 14:30:00,135.26,135.82,135.26,135.81,57207.0,135.26,135.82,135.26,135.81,57207.0
2019-03-18 14:40:00,135.78,136.14,135.66,135.98,7350.0,135.78,136.14,135.66,135.98,7350.0
2019-03-18 14:50:00,135.99,135.99,135.36,135.63,5824.0,135.99,135.99,135.36,135.63,5824.0
2019-03-18 15:00:00,135.61,135.68,135.29,135.58,6630.0,135.61,135.68,135.29,135.58,6630.0
2019-03-18 15:10:00,135.53,135.97,135.53,135.89,12800.0,135.53,135.97,135.53,135.89,12800.0
2019-03-18 15:20:00,135.91,135.91,135.31,135.34,31768.0,135.91,135.91,135.31,135.34,31768.0
2019-03-18 15:30:00,135.45,136.02,135.45,135.98,9746.0,135.45,136.02,135.45,135.98,9746.0
2019-03-18 15:40:00,136.01,136.3,135.92,136.15,16338.0,136.01,136.3,135.92,136.15,16338.0
2019-03-18 15:50:00,136.11,136.12,135.71,135.96,45650.0,136.11,136.12,135.71,135.96,45650.0
2019-03-19 09:30:00,136.63,136.63,134.76,135.0,9035.0,136.63,136.63,134.76,135.0,9035.0
2019-03-19 09:40:00,134.83,135.59,134.65,135.0,6778.0,134.83,135.59,134.65,135.0,6778.0
2019-03-19 09:50:00,134.95,135.33,134.5,134.61,10186.0,134.95,135.33,134.5,134.61,10186.0
2019-03-19 10:00:00,134.7,135.13,134.37,135.08,9910.0,134.7,135.13,134.37,135.08,9910.0
2019-03-19 10:10:00,135.08,135.48,134.85,135.2,5107.0,135.08,135.48,134.85,135.2,5107.0
2019-03-19 10:20:00,135.19,135.23,134.7,134.92,3926.0,135.19,135.23,134.7,134.92,3926.0
2019-03-19 10:30:00,135.0,135.35,134.47,135.32,6997.0,135.0,135.35,134.47,135.32,6997.0
2019-03-19 10:40:00,135.18,135.24,134.39,134.45,13124.0,135.18,135.24,134.39,134.45,13124.0
2019-03-19 10:50:00,134.34,134.35,133.65,133.8,8941.0,134.34,134.35,133.65,133.8,8941.0
2019-03-19 11:00:00,133.92,134.1,133.75,133.99,10307.0,133.92,134.1,133.75,133.99,10307.0
2019-03-19 11:10:00,134.0,134.48,133.93,134.2,8883.0,134.0,134.48,133.93,134.2,8883.0
2019-03-19 11:20:00,134.34,134.4,134.05,134.1,7817.0,134.34,134.4,134.05,134.1,7817.0
2019-03-19 11:30:00,134.05,134.16,133.79,134.07,7406.0,134.05,134.16,133.79,134.07,7406.0
2019-03-19 11:40:00,134.08,134.2,133.64,133.74,16097.0,134.08,134.2,133.64,133.74,16097.0
2019-03-19 11:50:00,133.85,133.9,133.42,133.79,7935.0,133.85,133.9,133.42,133.79,7935.0
2019-03-19 12:00:00,133.83,134.08,133.61,134.04,4998.0,133.83,134.08,133.61,134.04,4998.0
2019-03-19 12:10:00,134.11,134.49,134.11,134.38,13646.0,134.11,134.49,134.11,134.38,13646.0
2019-03-19 12:20:00,134.4,135.15,134.35,135.11,23657.0,134.4,135.15,134.35,135.11,23657.0
2019-03-19 12:30:00,135.29,135.33,134.69,134.77,9786.0,135.29,135.33,134.69,134.77,9786.0
2019-03-19 12:40:00,134.81,134.96,134.39,134.39,9085.0,134.81,134.96,134.39,134.39,9085.0
2019-03-19 12:50:00,134.44,134.65,133.87,134.33,13067.0,134.44,134.65,133.87,134.33,13067.0
2019-03-19 13:00:00,134.39,134.62,134.28,134.35,9610.0,134.39,134.62,134.28,134.35,9610.0
2019-03-19 13:10:00,134.28,134.67,134.21,134.67,4200.0,134.28,134.67,134.21,134.67,4200.0
2019-03-19 13:20:00,134.68,134.81,134.42,134.5,4455.0,134.68,134.81,134.42,134.5,4455.0
2019-03-19 13:30:00,134.54,134.71,134.42,134.57,6771.0,134.54,134.71,134.42,134.57,6771.0
2019-03-19 13:40:00,134.55,134.71,134.49,134.71,3700.0,134.55,134.71,134.49,134.71,3700.0
2019-03-19 13:50:00,134.63,134.73,134.46,134.73,5057.0,134.63,134.73,134.46,134.73,5057.0
2019-03-19 14:00:00,134.83,135.04,134.62,134.69,8333.0,134.83,135.04,134.62,134.69,8333.0
2019-03-19 14:10:00,134.61,134.76,134.34,134.71,4125.0,134.61,134.76,134.34,134.71,4125.0
2019-03-19 14:20:00,134.7,134.83,134.44,134.64,9776.0,134.7,134.83,134.44,134.64,9776.0
2019-03-19 14:30:00,134.71,134.85,134.67,134.81,3465.0,134.71,134.85,134.67,134.81,3465.0
2019-03-19 14:40:00,134.82,135.04,134.72,134.9,6130.0,134.82,135.04,134.72,134.9,6130.0
2019-03-19 14:50:00,134.88,134.88,134.44,134.44,3400.0,134.88,134.88,134.44,134.44,3400.0
2019-03-19 15:00:00,134.42,134.56,134.26,134.33,4900.0,134.42,134.56,134.26,134.33,4900.0
2019-03-19 15:10:00,134.27,134.39,134.14,134.31,12066.0,134.27,134.39,134.14,134.31,12066.0
2019-03-19 15:20:00,134.31,134.39,134.01,134.03,11957.0,134.31,134.39,134.01,134.03,11957.0
2019-03-19 15:30:00,134.04,134.24,133.87,133.87,9000.0,134.04,134.24,133.87,133.87,9000.0
2019-03-19 15:40:00,133.82,133.86,133.61,133.78,25185.0,133.82,133.86,133.61,133.78,25185.0
2019-03-19 15:50:00,133.8,133.81,133.3,133.36,49404.0,133.8,133.81,133.3,133.36,49404.0
2019-03-20 09:30:00,133.1,133.8,131.63,131.63,19148.0,133.1,133.8,131.63,131.63,19148.0
2019-03-20 09:40:00,131.85,132.61,131.51,132.55,14617.0,131.85,132.61,131.51,132.55,14617.0
2019-03-20 09:50:00,132.33,132.53,132.25,132.42,5099.0,132.33,132.53,132.25,132.42,5099.0
2019-03-20 10:00:00,132.78,132.84,132.44,132.61,4872.0,132.78,132.84,132.44,132.61,4872.0
2019-03-20 10:10:00,132.5,132.61,132.2,132.61,6160.0,132.5,132.61,132.2,132.61,6160.0
2019-03-20 10:20:00,132.67,132.89,132.25,132.4,8947.0,132.67,132.89,132.25,132.4,8947.0
2019-03-20 10:30:00,132.4,132.49,131.9,131.9,14403.0,132.4,132.49,131.9,131.9,14403.0
2019-03-20 10:40:00,132.1,132.1,131.7,131.82,19583.0,132.1,132.1,131.7,131.82,19583.0
2019-03-20 10:50:00,131.87,131.9,131.18,131.28,8750.0,131.87,131.9,131.18,131.28,8750.0
2019-03-20 11:00:00,131.28,131.53,131.18,131.32,11201.0,131.28,131.53,131.18,131.32,11201.0
2019-03-20 11:10:00,131.23,131.65,131.07,131.64,10186.0,131.23,131.65,131.07,131.64,10186.0
2019-03-20 11:20:00,131.61,131.83,131.51,131.51,5323.0,131.61,131.83,131.51,131.51,5323.0
2019-03-20 11:30:00,131.55,131.6,131.14,131.49,7938.0,131.55,131.6,131.14,131.49,7938.0
2019-03-20 11:40:00,131.4,131.66,131.12,131.17,11734.0,131.4,131.66,131.12,131.17,11734.0
2019-03-20 11:50:00,131.21,131.29,130.05,130.26,17241.0,131.21,131.29,130.05,130.26,17241.0
2019-03-20 12:00:00,130.31,131.0,130.28,131.0,5631.0,130.31,131.0,130.28,131.0,5631.0
2019-03-20 12:10:00,131.08,131.3,129.95,130.45,24833.0,131.08,131.3,129.95,130.45,24833.0
2019-03-20 12:20:00,130.42,130.42,129.82,130.06,4208.0,130.42,130.42,129.82,130.06,4208.0
2019-03-20 12:30:00,130.0,130.15,129.35,129.87,11482.0,130.0,130.15,129.35,129.87,11482.0
2019-03-20 12:40:00,130.14,130.59,129.87,130.44,5600.0,130.14,130.59,129.87,130.44,5600.0
2019-03-20 12:50:00,130.69,131.57,130.66,131.38,13792.0,130.69,131.57,130.66,131.38,13792.0
2019-03-20 13:00:00,131.4,131.45,131.07,131.3,17744.0,131.4,131.45,131.07,131.3,17744.0
2019-03-20 13:10:00,131.27,131.36,131.11,131.11,2895.0,131.27,131.36,131.11,131.11,2895.0
2019-03-20 13:20:00,131.2,131.41,131.2,131.34,4356.0,131.2,131.41,131.2,131.34,4356.0
2019-03-20 13:30:00,131.34,131.58,131.33,131.48,6389.0,131.34,131.58,131.33,131.48,6389.0
2019-03-20 13:40:00,131.5,131.82,131.5,131.82,4804.0,131.5,131.82,131.5,131.82,4804.0
2019-03-20 13:50:00,131.82,132.64,131.82,132.44,6843.0,131.82,132.64,131.82,132.44,6843.0
2019-03-20 14:00:00,132.47,133.51,132.46,132.83,16181.0,132.47,133.51,132.46,132.83,16181.0
2019-03-20 14:10:00,132.99,133.31,132.39,132.5,10845.0,132.99,133.31,132.39,132.5,10845.0
2019-03-20 14:20:00,132.49,132.64,132.07,132.12,8326.0,132.49,132.64,132.07,132.12,8326.0
2019-03-20 14:30:00,132.24,132.4,131.95,132.39,16270.0,132.24,132.4,131.95,132.39,16270.0
2019-03-20 14:40:00,132.39,132.74,132.32,132.46,9948.0,132.39,132.74,132.32,132.46,9948.0
2019-03-20 14:50:00,132.62,132.84,132.32,132.49,12550.0,132.62,132.84,132.32,132.49,12550.0
2019-03-20 15:00:00,132.78,133.0,132.22,132.8,9073.0,132.78,133.0,132.22,132.8,9073.0
2019-03-20 15:10:00,132.73,133.12,132.73,133.01,9051.0,132.73,133.12,132.73,133.01,9051.0
2019-03-20 15:20:00,133.05,133.26,132.69,132.79,9915.0,133.05,133.26,132.69,132.79,9915.0
2019-03-20 15:30:00,132.88,132.9,132.04,132.43,17697.0,132.88,132.9,132.04,132.43,17697.0
2019-03-20 15:40:00,132.33,132.91,132.2,132.61,17942.0,132.33,132.91,132.2,132.61,17942.0
2019-03-20 15:50:00,132.54,132.57,131.72,131.82,43633.0,132.54,132.57,131.72,131.82,43633.0
2019-03-21 09:30:00,131.25,133.51,131.25,132.97,19471.0,131.25,133.51,131.25,132.97,19471.0
2019-03-21 09:40:00,132.98,135.47,132.59,135.36,41590.0,132.98,135.47,132.59,135.36,41590.0
2019-03-21 09:50:00,135.36,135.89,134.77,134.85,44925.0,135.36,135.89,134.77,134.85,44925.0
2019-03-21 10:00:00,134.64,136.26,134.64,135.78,23877.0,134.64,136.26,134.64,135.78,23877.0
2019-03-21 10:10:00,135.94,136.18,135.0,135.69,16460.0,135.94,136.18,135.0,135.69,16460.0
2019-03-21 10:20:00,135.77,136.26,135.44,135.69,21944.0,135.77,136.26,135.44,135.69,21944.0
2019-03-21 10:30:00,135.88,136.3,135.53,136.27,9975.0,135.88,136.3,135.53,136.27,9975.0
2019-03-21 10:40:00,136.28,136.39,135.31,135.75,23258.0,136.28,136.39,135.31,135.75,23258.0
2019-03-21 10:50:00,135.9,136.0,135.42,135.47,10731.0,135.9,136.0,135.42,135.47,10731.0
2019-03-21 11:00:00,135.74,136.05,135.35,135.95,21244.0,135.74,136.05,135.35,135.95,21244.0
2019-03-21 11:10:00,135.92,136.19,135.64,135.95,14464.0,135.92,136.19,135.64,135.95,14464.0
2019-03-21 11:20:00,136.0,136.63,135.7,135.87,17008.0,136.0,136.63,135.7,135.87,17008.0
2019-03-21 11:30:00,135.85,136.24,135.34,136.06,5146.0,135.85,136.24,135.34,136.06,5146.0
2019-03-21 11:40:00,136.01,136.34,135.85,135.86,10064.0,136.01,136.34,135.85,135.86,10064.0
2019-03-21 11:50:00,135.96,136.1,135.58,135.59,8215.0,135.96,136.1,135.58,135.59,8215.0
2019-03-21 12:00:00,135.86,135.88,135.28,135.42,3625.0,135.86,135.88,135.28,135.42,3625.0
2019-03-21 12:10:00,135.53,135.62,135.38,135.42,4698.0,135.53,135.62,135.38,135.42,4698.0
2019-03-21 12:20:00,135.41,135.91,135.37,135.49,5309.0,135.41,135.91,135.37,135.49,5309.0
2019-03-21 12:30:00,135.35,135.35,134.91,135.02,8902.0,135.35,135.35,134.91,135.02,8902.0
2019-03-21 12:40:00,135.16,135.58,134.97,135.23,6073.0,135.16,135.58,134.97,135.23,6073.0
2019-03-21 12:50:00,135.35,135.35,134.95,135.18,4393.0,135.35,135.35,134.95,135.18,4393.0
2019-03-21 13:00:00,135.21,135.58,135.21,135.46,6700.0,135.21,135.58,135.21,135.46,6700.0
2019-03-21 13:10:00,135.54,135.55,134.98,134.99,3900.0,135.54,135.55,134.98,134.99,3900.0
2019-03-21 13:20:00,134.99,135.18,134.95,135.08,10728.0,134.99,135.18,134.95,135.08,10728.0
2019-03-21 13:30:00,135.24,135.4,134.95,135.08,11499.0,135.24,135.4,134.95,135.08,11499.0
2019-03-21 13:40:00,135.12,135.34,134.97,135.27,3687.0,135.12,135.34,134.97,135.27,3687.0
2019-03-21 13:50:00,135.37,135.51,135.0,135.04,2270.0,135.37,135.51,135.0,135.04,2270.0
2019-03-21 14:00:00,135.05,135.27,134.97,135.06,800.0,135.05,135.27,134.97,135.06,800.0
2019-03-21 14:10:00,135.24,135.33,135.21,135.21,1410.0,135.24,135.33,135.21,135.21,1410.0
2019-03-21 14:20:00,135.24,135.43,135.06,135.06,2601.0,135.24,135.43,135.06,135.06,2601.0
2019-03-21 14:30:00,135.03,135.28,135.0,135.25,2790.0,135.03,135.28,135.0,135.25,2790.0
2019-03-21 14:40:00,135.25,135.68,135.25,135.62,4338.0,135.25,135.68,135.25,135.62,4338.0
2019-03-21 14:50:00,135.71,135.71,135.09,135.09,9226.0,135.71,135.71,135.09,135.09,9226.0
2019-03-21 15:00:00,135.02,135.68,134.99,135.51,7789.0,135.02,135.68,134.99,135.51,7789.0
2019-03-21 15:10:00,135.51,135.51,135.04,135.25,12000.0,135.51,135.51,135.04,135.25,12000.0
2019-03-21 15:20:00,135.29,135.76,135.22,135.46,5221.0,135.29,135.76,135.22,135.46,5221.0
2019-03-21 15:30:00,135.49,135.64,135.38,135.52,7245.0,135.49,135.64,135.38,135.52,7245.0
2019-03-21 15:40:00,135.47,135.85,135.11,135.27,23398.0,135.47,135.85,135.11,135.27,23398.0
2019-03-21 15:50:00,135.26,135.7,135.16,135.39,42571.0,135.26,135.7,135.16,135.39,42571.0
2019-03-22 09:30:00,134.66,134.66,133.8,134.55,8765.0,134.66,134.66,133.8,134.55,8765.0
2019-03-22 09:40:00,134.5,134.5,133.13,133.44,8210.0,134.5,134.5,133.13,133.44,8210.0
2019-03-22 09:50:00,133.36,133.54,132.34,132.57,15255.0,133.36,133.54,132.34,132.57,15255.0
2019-03-22 10:00:00,132.47,132.71,132.04,132.11,16594.0,132.47,132.71,132.04,132.11,16594.0
2019-03-22 10:10:00,132.23,132.54,131.9,132.4,28910.0,132.23,132.54,131.9,132.4,28910.0
2019-03-22 10:20:00,132.29,132.42,131.95,131.95,19060.0,132.29,132.42,131.95,131.95,19060.0
2019-03-22 10:30:00,132.06,132.97,132.0,132.86,33195.0,132.06,132.97,132.0,132.86,33195.0
2019-03-22 10:40:00,132.85,132.85,132.39,132.63,10000.0,132.85,132.85,132.39,132.63,10000.0
2019-03-22 10:50:00,132.54,132.99,132.13,132.55,10485.0,132.54,132.99,132.13,132.55,10485.0
2019-03-22 11:00:00,132.38,132.55,131.93,131.99,9981.0,132.38,132.55,131.93,131.99,9981.0
2019-03-22 11:10:00,131.94,132.71,131.82,132.65,15593.0,131.94,132.71,131.82,132.65,15593.0
2019-03-22 11:20:00,132.62,132.64,131.93,131.94,7508.0,132.62,132.64,131.93,131.94,7508.0
2019-03-22 11:30:00,131.94,132.14,131.75,131.78,6012.0,131.94,132.14,131.75,131.78,6012.0
2019-03-22 11:40:00,131.78,131.92,131.3,131.65,14404.0,131.78,131.92,131.3,131.65,14404.0
2019-03-22 11:50:00,131.72,131.77,130.86,130.9,15653.0,131.72,131.77,130.86,130.9,15653.0
2019-03-22 12:00:00,130.96,131.7,130.92,131.7,7900.0,130.96,131.7,130.92,131.7,7900.0
2019-03-22 12:10:00,131.61,132.04,131.17,132.0,17749.0,131.61,132.04,131.17,132.0,17749.0
2019-03-22 12:20:00,132.06,132.6,131.68,131.95,8689.0,132.06,132.6,131.68,131.95,8689.0
2019-03-22 12:30:00,131.8,132.07,131.52,131.74,9259.0,131.8,132.07,131.52,131.74,9259.0
2019-03-22 12:40:00,131.61,131.61,131.03,131.28,5330.0,131.61,131.61,131.03,131.28,5330.0
2019-03-22 12:50:00,131.24,131.49,131.01,131.3,10793.0,131.24,131.49,131.01,131.3,10793.0
2019-03-22 13:00:00,131.38,131.85,131.37,131.77,4700.0,131.38,131.85,131.37,131.77,4700.0
2019-03-22 13:10:00,131.79,131.79,131.3,131.3,6683.0,131.79,131.79,131.3,131.3,6683.0
2019-03-22 13:20:00,131.2,131.2,130.88,130.9,17379.0,131.2,131.2,130.88,130.9,17379.0
2019-03-22 13:30:00,131.09,131.42,130.97,131.08,6579.0,131.09,131.42,130.97,131.08,6579.0
2019-03-22 13:40:00,131.14,131.34,130.9,131.02,17451.0,131.14,131.34,130.9,131.02,17451.0
2019-03-22 13:50:00,130.95,131.07,130.42,130.54,6532.0,130.95,131.07,130.42,130.54,6532.0
2019-03-22 14:00:00,130.55,131.6,130.45,131.56,6445.0,130.55,131.6,130.45,131.56,6445.0
2019-03-22 14:10:00,131.7,132.36,131.7,132.17,9625.0,131.7,132.36,131.7,132.17,9625.0
2019-03-22 14:20:00,132.18,132.62,132.16,132.46,6107.0,132.18,132.62,132.16,132.46,6107.0
2019-03-22 14:30:00,132.37,132.37,131.43,131.43,11918.0,132.37,132.37,131.43,131.43,11918.0
2019-03-22 14:40:00,131.54,131.77,131.35,131.5,14093.0,131.54,131.77,131.35,131.5,14093.0
2019-03-22 14:50:00,131.66,132.26,131.66,132.19,3991.0,131.66,132.26,131.66,132.19,3991.0
2019-03-22 15:00:00,132.18,132.4,131.48,131.51,13761.0,132.18,132.4,131.48,131.51,13761.0
2019-03-22 15:10:00,131.5,131.55,131.25,131.34,15748.0,131.5,131.55,131.25,131.34,15748.0
2019-03-22 15:20:00,131.33,131.77,131.3,131.47,14668.0,131.33,131.77,131.3,131.47,14668.0
2019-03-22 15:30:00,131.46,132.0,131.33,131.88,46482.0,131.46,132.0,131.33,131.88,46482.0
2019-03-22 15:40:00,131.93,131.96,131.26,131.78,31528.0,131.93,131.96,131.26,131.78,31528.0
2019-03-22 15:50:00,131.78,131.81,131.08,131.08,59414.0,131.78,131.81,131.08,131.08,59414.0
2019-03-25 09:30:00,130.53,132.5,129.96,132.44,38930.0,130.53,132.5,129.96,132.44,38930.0
2019-03-25 09:40:00,132.44,132.75,129.51,129.89,45108.0,132.44,132.75,129.51,129.89,45108.0
2019-03-25 09:50:00,129.98,132.07,129.98,132.07,21513.0,129.98,132.07,129.98,132.07,21513.0
2019-03-25 10:00:00,131.89,132.27,131.4,131.53,18933.0,131.89,132.27,131.4,131.53,18933.0
2019-03-25 10:10:00,131.31,131.75,130.82,131.66,6056.0,131.31,131.75,130.82,131.66,6056.0
2019-03-25 10:20:00,131.86,132.32,131.42,132.09,8500.0,131.86,132.32,131.42,132.09,8500.0
2019-03-25 10:30:00,132.28,132.94,132.24,132.74,14289.0,132.28,132.94,132.24,132.74,14289.0
2019-03-25 10:40:00,132.72,133.54,132.54,133.5,14111.0,132.72,133.54,132.54,133.5,14111.0
2019-03-25 10:50:00,133.6,134.44,133.6,134.19,16022.0,133.6,134.44,133.6,134.19,16022.0
2019-03-25 11:00:00,134.06,135.11,134.06,134.8,25239.0,134.06,135.11,134.06,134.8,25239.0
2019-03-25 11:10:00,134.84,135.64,134.44,135.56,21819.0,134.84,135.64,134.44,135.56,21819.0
2019-03-25 11:20:00,135.26,135.6,135.03,135.52,10673.0,135.26,135.6,135.03,135.52,10673.0
2019-03-25 11:30:00,135.5,135.5,134.9,135.26,11366.0,135.5,135.5,134.9,135.26,11366.0
2019-03-25 11:40:00,135.2,135.36,134.77,134.8,13572.0,135.2,135.36,134.77,134.8,13572.0
2019-03-25 11:50:00,134.59,135.26,134.59,134.87,7344.0,134.59,135.26,134.59,134.87,7344.0
2019-03-25 12:00:00,134.68,135.31,134.31,134.81,5200.0,134.68,135.31,134.31,134.81,5200.0
2019-03-25 12:10:00,134.72,135.14,134.46,135.14,7900.0,134.72,135.14,134.46,135.14,7900.0
2019-03-25 12:20:00,135.28,135.52,134.89,134.89,6696.0,135.28,135.52,134.89,134.89,6696.0
2019-03-25 12:30:00,135.04,135.12,134.35,134.44,10982.0,135.04,135.12,134.35,134.44,10982.0
2019-03-25 12:40:00,134.43,134.6,134.25,134.53,13885.0,134.43,134.6,134.25,134.53,13885.0
2019-03-25 12:50:00,134.5,134.89,134.35,134.69,9600.0,134.5,134.89,134.35,134.69,9600.0
2019-03-25 13:00:00,134.72,134.78,134.24,134.31,3591.0,134.72,134.78,134.24,134.31,3591.0
2019-03-25 13:10:00,134.15,134.72,134.11,134.11,2150.0,134.15,134.72,134.11,134.11,2150.0
2019-03-25 13:20:00,134.13,134.31,134.04,134.18,4000.0,134.13,134.31,134.04,134.18,4000.0
2019-03-25 13:30:00,134.08,134.43,133.91,134.36,6681.0,134.08,134.43,133.91,134.36,6681.0
2019-03-25 13:40:00,134.39,134.42,133.82,133.92,3412.0,134.39,134.42,133.82,133.92,3412.0
2019-03-25 13:50:00,133.96,134.04,133.38,133.54,10795.0,133.96,134.04,133.38,133.54,10795.0
2019-03-25 14:00:00,133.52,133.54,133.21,133.21,4557.0,133.52,133.54,133.21,133.21,4557.0
2019-03-25 14:10:00,133.3,133.71,133.1,133.24,6691.0,133.3,133.71,133.1,133.24,6691.0
2019-03-25 14:20:00,133.3,133.55,133.2,133.5,5166.0,133.3,133.55,133.2,133.5,5166.0
2019-03-25 14:30:00,133.63,134.03,133.6,133.88,9522.0,133.63,134.03,133.6,133.88,9522.0
2019-03-25 14:40:00,133.9,134.29,133.79,133.89,11657.0,133.9,134.29,133.79,133.89,11657.0
2019-03-25 14:50:00,133.78,134.19,133.59,133.74,8825.0,133.78,134.19,133.59,133.74,8825.0
2019-03-25 15:00:00,133.89,134.28,133.66,134.13,11749.0,133.89,134.28,133.66,134.13,11749.0
2019-03-25 15:10:00,134.22,134.68,134.22,134.25,13120.0,134.22,134.68,134.22,134.25,13120.0
2019-03-25 15:20:00,134.33,135.32,134.29,134.86,12666.0,134.33,135.32,134.29,134.86,12666.0
2019-03-25 15:30:00,134.99,135.0,134.12,134.35,17344.0,134.99,135.0,134.12,134.35,17344.0
2019-03-25 15:40:00,134.28,134.43,133.87,133.87,24104.0,134.28,134.43,133.87,133.87,24104.0
2019-03-25 15:50:00,133.93,134.19,133.55,133.69,71854.0,133.93,134.19,133.55,133.69,71854.0
2019-03-26 09:30:00,133.37,134.95,132.5,134.6,32659.0,133.37,134.95,132.5,134.6,32659.0
2019-03-26 09:40:00,134.66,135.49,134.5,134.64,10450.0,134.66,135.49,134.5,134.64,10450.0
2019-03-26 09:50:00,134.55,134.64,133.68,134.64,10200.0,134.55,134.64,133.68,134.64,10200.0
2019-03-26 10:00:00,134.44,134.45,133.43,133.67,6261.0,134.44,134.45,133.43,133.67,6261.0
2019-03-26 10:10:00,133.87,133.87,133.01,133.43,10379.0,133.87,133.87,133.01,133.43,10379.0
2019-03-26 10:20:00,133.23,134.34,133.11,134.34,15041.0,133.23,134.34,133.11,134.34,15041.0
2019-03-26 10:30:00,134.19,134.44,133.84,133.91,24780.0,134.19,134.44,133.84,133.91,24780.0
2019-03-26 10:40:00,133.92,134.66,133.91,134.46,9249.0,133.92,134.66,133.91,134.46,9249.0
2019-03-26 10:50:00,134.52,134.65,134.14,134.14,6112.0,134.52,134.65,134.14,134.14,6112.0
2019-03-26 11:00:00,134.21,134.24,133.66,133.66,8900.0,134.21,134.24,133.66,133.66,8900.0
2019-03-26 11:10:00,133.63,133.82,133.18,133.43,8893.0,133.63,133.82,133.18,133.43,8893.0
2019-03-26 11:20:00,133.39,133.63,133.06,133.44,11273.0,133.39,133.63,133.06,133.44,11273.0
2019-03-26 11:30:00,133.42,133.61,132.75,133.21,10566.0,133.42,133.61,132.75,133.21,10566.0
2019-03-26 11:40:00,133.29,133.92,133.16,133.72,22318.0,133.29,133.92,133.16,133.72,22318.0
2019-03-26 11:50:00,133.77,133.77,132.78,132.78,21252.0,133.77,133.77,132.78,132.78,21252.0
2019-03-26 12:00:00,133.0,133.39,132.81,133.0,16282.0,133.0,133.39,132.81,133.0,16282.0
2019-03-26 12:10:00,132.92,133.24,132.35,132.35,10957.0,132.92,133.24,132.35,132.35,10957.0
2019-03-26 12:20:00,132.36,132.36,131.66,131.85,7390.0,132.36,132.36,131.66,131.85,7390.0
2019-03-26 12:30:00,131.83,132.29,131.67,132.02,9151.0,131.83,132.29,131.67,132.02,9151.0
2019-03-26 12:40:00,131.87,132.19,131.69,132.05,3975.0,131.87,132.19,131.69,132.05,3975.0
2019-03-26 12:50:00,131.82,132.0,131.4,131.62,9083.0,131.82,132.0,131.4,131.62,9083.0
2019-03-26 13:00:00,131.5,131.54,131.08,131.34,5751.0,131.5,131.54,131.08,131.34,5751.0
2019-03-26 13:10:00,131.53,131.66,131.17,131.54,15050.0,131.53,131.66,131.17,131.54,15050.0
2019-03-26 13:20:00,131.65,131.7,131.07,131.29,8789.0,131.65,131.7,131.07,131.29,8789.0
2019-03-26 13:30:00,131.24,131.4,130.46,130.51,13845.0,131.24,131.4,130.46,130.51,13845.0
2019-03-26 13:40:00,130.59,130.66,130.32,130.48,13311.0,130.59,130.66,130.32,130.48,13311.0
2019-03-26 13:50:00,130.58,130.58,129.72,129.9,16876.0,130.58,130.58,129.72,129.9,16876.0
2019-03-26 14:00:00,129.93,130.74,129.75,130.46,48376.0,129.93,130.74,129.75,130.46,48376.0
2019-03-26 14:10:00,130.33,130.91,130.21,130.8,11242.0,130.33,130.91,130.21,130.8,11242.0
2019-03-26 14:20:00,130.79,130.79,130.16,130.48,7983.0,130.79,130.79,130.16,130.48,7983.0
2019-03-26 14:30:00,130.38,130.54,130.07,130.49,7575.0,130.38,130.54,130.07,130.49,7575.0
2019-03-26 14:40:00,130.61,130.88,130.52,130.88,4817.0,130.61,130.88,130.52,130.88,4817.0
2019-03-26 14:50:00,130.79,130.82,130.12,130.27,11771.0,130.79,130.82,130.12,130.27,11771.0
2019-03-26 15:00:00,130.57,130.91,130.23,130.26,7631.0,130.57,130.91,130.23,130.26,7631.0
2019-03-26 15:10:00,130.23,130.68,130.11,130.36,6708.0,130.23,130.68,130.11,130.36,6708.0
2019-03-26 15:20:00,130.17,130.32,129.4,129.4,22824.0,130.17,130.32,129.4,129.4,22824.0
2019-03-26 15:30:00,129.34,129.96,129.1,129.83,23324.0,129.34,129.96,129.1,129.83,23324.0
2019-03-26 15:40:00,129.75,130.19,129.67,130.02,32625.0,129.75,130.19,129.67,130.02,32625.0
2019-03-26 15:50:00,130.0,130.69,129.96,130.55,47097.0,130.0,130.69,129.96,130.55,47097.0
2019-03-27 09:30:00,129.44,131.24,129.44,130.78,14351.0,129.44,131.24,129.44,130.78,14351.0
2019-03-27 09:40:00,130.78,131.5,129.64,129.97,24851.0,130.78,131.5,129.64,129.97,24851.0
2019-03-27 09:50:00,129.98,130.46,129.38,129.84,12156.0,129.98,130.46,129.38,129.84,12156.0
2019-03-27 10:00:00,129.64,130.02,129.25,129.9,20518.0,129.64,130.02,129.25,129.9,20518.0
2019-03-27 10:10:00,130.03,130.68,129.73,130.68,7463.0,130.03,130.68,129.73,130.68,7463.0
2019-03-27 10:20:00,130.75,130.84,129.91,130.03,5059.0,130.75,130.84,129.91,130.03,5059.0
2019-03-27 10:30:00,129.81,130.35,129.68,130.08,8755.0,129.81,130.35,129.68,130.08,8755.0
2019-03-27 10:40:00,129.9,129.9,129.05,129.51,11408.0,129.9,129.9,129.05,129.51,11408.0
2019-03-27 10:50:00,129.39,129.7,128.85,129.58,18223.0,129.39,129.7,128.85,129.58,18223.0
2019-03-27 11:00:00,129.6,129.99,128.98,128.98,11205.0,129.6,129.99,128.98,128.98,11205.0
2019-03-27 11:10:00,128.93,129.11,128.25,129.11,16781.0,128.93,129.11,128.25,129.11,16781.0
2019-03-27 11:20:00,128.97,129.24,128.42,128.42,8605.0,128.97,129.24,128.42,128.42,8605.0
2019-03-27 11:30:00,128.34,128.49,127.8,128.11,20115.0,128.34,128.49,127.8,128.11,20115.0
2019-03-27 11:40:00,128.22,128.3,127.82,127.91,14022.0,128.22,128.3,127.82,127.91,14022.0
2019-03-27 11:50:00,127.96,128.74,127.84,128.66,9352.0,127.96,128.74,127.84,128.66,9352.0
2019-03-27 12:00:00,128.6,129.21,128.52,129.09,5204.0,128.6,129.21,128.52,129.09,5204.0
2019-03-27 12:10:00,129.08,129.46,128.64,128.89,21442.0,129.08,129.46,128.64,128.89,21442.0
2019-03-27 12:20:00,129.0,129.21,128.68,128.94,8049.0,129.0,129.21,128.68,128.94,8049.0
2019-03-27 12:30:00,128.97,129.2,128.33,128.47,6742.0,128.97,129.2,128.33,128.47,6742.0
2019-03-27 12:40:00,128.58,128.7,128.29,128.48,7057.0,128.58,128.7,128.29,128.48,7057.0
2019-03-27 12:50:00,128.4,128.58,128.24,128.24,6744.0,128.4,128.58,128.24,128.24,6744.0
2019-03-27 13:00:00,128.18,128.38,127.84,127.84,5900.0,128.18,128.38,127.84,127.84,5900.0
2019-03-27 13:10:00,127.84,128.72,127.71,128.47,7432.0,127.84,128.72,127.71,128.47,7432.0
2019-03-27 13:20:00,128.39,128.83,128.31,128.32,9277.0,128.39,128.83,128.31,128.32,9277.0
2019-03-27 13:30:00,128.4,128.66,128.16,128.39,7790.0,128.4,128.66,128.16,128.39,7790.0
2019-03-27 13:40:00,128.52,129.31,128.44,128.99,10200.0,128.52,129.31,128.44,128.99,10200.0
2019-03-27 13:50:00,128.95,129.22,128.86,129.22,5324.0,128.95,129.22,128.86,129.22,5324.0
2019-03-27 14:00:00,129.31,129.64,129.11,129.34,6958.0,129.31,129.64,129.11,129.34,6958.0
2019-03-27 14:10:00,129.33,129.58,129.22,129.34,6128.0,129.33,129.58,129.22,129.34,6128.0
2019-03-27 14:20:00,129.32,129.43,129.03,129.43,8529.0,129.32,129.43,129.03,129.43,8529.0
2019-03-27 14:30:00,129.49,129.54,128.74,128.74,14191.0,129.49,129.54,128.74,128.74,14191.0
2019-03-27 14:40:00,128.77,129.17,128.77,129.03,6732.0,128.77,129.17,128.77,129.03,6732.0
2019-03-27 14:50:00,129.08,129.21,128.46,128.61,9313.0,129.08,129.21,128.46,128.61,9313.0
2019-03-27 15:00:00,128.76,128.79,128.4,128.41,7631.0,128.76,128.79,128.4,128.41,7631.0
2019-03-27 15:10:00,128.43,128.81,128.35,128.78,12113.0,128.43,128.81,128.35,128.78,12113.0
2019-03-27 15:20:00,128.85,129.5,128.75,129.41,14320.0,128.85,129.5,128.75,129.41,14320.0
2019-03-27 15:30:00,129.47,129.74,129.45,129.59,14213.0,129.47,129.74,129.45,129.59,14213.0
2019-03-27 15:40:00,129.6,129.79,129.47,129.65,21709.0,129.6,129.79,129.47,129.65,21709.0
2019-03-27 15:50:00,129.71,129.72,129.3,129.34,53116.0,129.71,129.72,129.3,129.34,53116.0
2019-03-28 09:30:00,130.55,133.03,130.4,131.2,50403.0,130.55,133.03,130.4,131.2,50403.0
2019-03-28 09:40:00,131.45,131.57,129.45,130.03,65491.0,131.45,131.57,129.45,130.03,65491.0
2019-03-28 09:50:00,130.19,131.53,130.0,131.37,32885.0,130.19,131.53,130.0,131.37,32885.0
2019-03-28 10:00:00,131.53,132.75,131.47,132.39,43062.0,131.53,132.75,131.47,132.39,43062.0
2019-03-28 10:10:00,132.25,132.46,130.81,131.55,63448.0,132.25,132.46,130.81,131.55,63448.0
2019-03-28 10:20:00,131.58,132.81,131.58,132.38,28065.0,131.58,132.81,131.58,132.38,28065.0
2019-03-28 10:30:00,132.42,133.15,131.67,131.88,49855.0,132.42,133.15,131.67,131.88,49855.0
2019-03-28 10:40:00,131.71,132.88,131.23,132.61,29278.0,131.71,132.88,131.23,132.61,29278.0
2019-03-28 10:50:00,132.4,132.44,130.76,131.12,42939.0,132.4,132.44,130.76,131.12,42939.0
2019-03-28 11:00:00,131.1,131.17,130.25,130.42,29548.0,131.1,131.17,130.25,130.42,29548.0
2019-03-28 11:10:00,130.47,130.77,129.92,130.09,35821.0,130.47,130.77,129.92,130.09,35821.0
2019-03-28 11:20:00,130.1,130.34,129.12,129.47,64238.0,130.1,130.34,129.12,129.47,64238.0
2019-03-28 11:30:00,129.51,130.43,129.32,130.19,33563.0,129.51,130.43,129.32,130.19,33563.0
2019-03-28 11:40:00,130.01,130.87,129.7,130.75,29047.0,130.01,130.87,129.7,130.75,29047.0
2019-03-28 11:50:00,130.72,130.76,129.87,130.07,25275.0,130.72,130.76,129.87,130.07,25275.0
2019-03-28 12:00:00,130.08,130.34,129.0,129.0,40511.0,130.08,130.34,129.0,129.0,40511.0
2019-03-28 12:10:00,129.28,129.93,129.0,129.93,19401.0,129.28,129.93,129.0,129.93,19401.0
2019-03-28 12:20:00,129.85,129.94,129.32,129.44,14358.0,129.85,129.94,129.32,129.44,14358.0
2019-03-28 12:30:00,129.44,129.7,129.0,129.24,33808.0,129.44,129.7,129.0,129.24,33808.0
2019-03-28 12:40:00,129.21,129.63,128.77,128.93,26203.0,129.21,129.63,128.77,128.93,26203.0
2019-03-28 12:50:00,129.04,129.86,129.02,129.62,27294.0,129.04,129.86,129.02,129.62,27294.0
2019-03-28 13:00:00,129.68,130.38,129.64,130.29,56608.0,129.68,130.38,129.64,130.29,56608.0
2019-03-28 13:10:00,130.27,130.41,129.71,130.27,27910.0,130.27,130.41,129.71,130.27,27910.0
2019-03-28 13:20:00,130.3,130.67,129.6,129.79,28829.0,130.3,130.67,129.6,129.79,28829.0
2019-03-28 13:30:00,129.79,130.05,129.52,130.02,14274.0,129.79,130.05,129.52,130.02,14274.0
2019-03-28 13:40:00,129.95,130.29,129.95,130.0,13310.0,129.95,130.29,129.95,130.0,13310.0
2019-03-28 13:50:00,130.19,131.25,130.19,131.15,26615.0,130.19,131.25,130.19,131.15,26615.0
2019-03-28 14:00:00,131.24,131.48,130.94,131.27,26714.0,131.24,131.48,130.94,131.27,26714.0
2019-03-28 14:10:00,131.24,131.84,131.07,131.53,30006.0,131.24,131.84,131.07,131.53,30006.0
2019-03-28 14:20:00,131.5,132.51,131.21,131.92,42458.0,131.5,132.51,131.21,131.92,42458.0
2019-03-28 14:30:00,131.9,131.9,131.13,131.29,32435.0,131.9,131.9,131.13,131.29,32435.0
2019-03-28 14:40:00,131.34,131.69,130.9,130.95,25684.0,131.34,131.69,130.9,130.95,25684.0
2019-03-28 14:50:00,130.83,131.31,130.65,131.31,54661.0,130.83,131.31,130.65,131.31,54661.0
2019-03-28 15:00:00,131.25,131.32,130.77,131.12,60887.0,131.25,131.32,130.77,131.12,60887.0
2019-03-28 15:10:00,131.11,131.63,130.9,131.3,50399.0,131.11,131.63,130.9,131.3,50399.0
2019-03-28 15:20:00,131.41,131.43,130.9,130.92,72428.0,131.41,131.43,130.9,130.92,72428.0
2019-03-28 15:30:00,130.94,131.11,130.5,130.9,82725.0,130.94,131.11,130.5,130.9,82725.0
2019-03-28 15:40:00,130.83,131.46,130.55,131.25,148205.0,130.83,131.46,130.55,131.25,148205.0
2019-03-28 15:50:00,131.31,132.17,131.25,131.9,259904.0,131.31,132.17,131.25,131.9,259904.0
2019-03-29 09:30:00,112.77,114.5,109.3,109.67,1181257.0,112.77,114.5,109.3,109.67,1181257.0
2019-03-29 09:40:00,109.73,111.27,109.0,109.08,752947.0,109.73,111.27,109.0,109.08,752947.0
2019-03-29 09:50:00,109.14,109.14,107.67,108.86,782502.0,109.14,109.14,107.67,108.86,782502.0
2019-03-29 10:00:00,108.83,109.65,108.1,108.54,477324.0,108.83,109.65,108.1,108.54,477324.0
2019-03-29 10:10:00,108.57,108.95,108.05,108.3,289066.0,108.57,108.95,108.05,108.3,289066.0
2019-03-29 10:20:00,108.29,108.66,108.13,108.23,211677.0,108.29,108.66,108.13,108.23,211677.0
2019-03-29 10:30:00,108.22,108.44,107.18,107.24,443335.0,108.22,108.44,107.18,107.24,443335.0
2019-03-29 10:40:00,107.27,107.68,106.9,106.95,378166.0,107.27,107.68,106.9,106.95,378166.0
2019-03-29 10:50:00,106.95,107.08,106.54,106.94,271206.0,106.95,107.08,106.54,106.94,271206.0
2019-03-29 11:00:00,106.97,107.48,106.6,106.7,268377.0,106.97,107.48,106.6,106.7,268377.0
2019-03-29 11:10:00,106.7,107.21,106.53,107.01,162389.0,106.7,107.21,106.53,107.01,162389.0
2019-03-29 11:20:00,107.02,107.12,106.5,106.63,178409.0,107.02,107.12,106.5,106.63,178409.0
2019-03-29 11:30:00,106.65,106.9,106.6,106.64,132836.0,106.65,106.9,106.6,106.64,132836.0
2019-03-29 11:40:00,106.64,106.68,105.55,105.72,374975.0,106.64,106.68,105.55,105.72,374975.0
2019-03-29 11:50:00,105.7,106.36,105.5,106.31,281718.0,105.7,106.36,105.5,106.31,281718.0
2019-03-29 12:00:00,106.3,106.5,105.05,105.3,206231.0,106.3,106.5,105.05,105.3,206231.0
2019-03-29 12:10:00,105.24,105.91,105.1,105.9,168281.0,105.24,105.91,105.1,105.9,168281.0
2019-03-29 12:20:00,105.87,106.65,105.86,105.97,265643.0,105.87,106.65,105.86,105.97,265643.0
2019-03-29 12:30:00,105.98,106.14,105.4,105.9,117232.0,105.98,106.14,105.4,105.9,117232.0
2019-03-29 12:40:00,105.89,106.35,105.64,106.32,170743.0,105.89,106.35,105.64,106.32,170743.0
2019-03-29 12:50:00,106.27,106.34,105.85,106.09,88186.0,106.27,106.34,105.85,106.09,88186.0
2019-03-29 13:00:00,106.12,106.32,105.11,105.41,130099.0,106.12,106.32,105.11,105.41,130099.0
2019-03-29 13:10:00,105.47,105.63,105.11,105.52,131572.0,105.47,105.63,105.11,105.52,131572.0
2019-03-29 13:20:00,105.51,105.66,105.06,105.14,123452.0,105.51,105.66,105.06,105.14,123452.0
2019-03-29 13:30:00,105.13,105.22,104.25,104.25,251010.0,105.13,105.22,104.25,104.25,251010.0
2019-03-29 13:40:00,104.26,104.34,102.19,103.01,525464.0,104.26,104.34,102.19,103.01,525464.0
2019-03-29 13:50:00,102.96,103.47,102.8,102.96,243835.0,102.96,103.47,102.8,102.96,243835.0
2019-03-29 14:00:00,102.96,103.7,102.8,103.56,209121.0,102.96,103.7,102.8,103.56,209121.0
2019-03-29 14:10:00,103.57,103.85,103.02,103.13,199454.0,103.57,103.85,103.02,103.13,199454.0
2019-03-29 14:20:00,103.06,104.57,103.02,104.02,216195.0,103.06,104.57,103.02,104.02,216195.0
2019-03-29 14:30:00,104.16,104.29,103.77,104.09,123811.0,104.16,104.29,103.77,104.09,123811.0
2019-03-29 14:40:00,104.07,104.25,103.87,103.98,123119.0,104.07,104.25,103.87,103.98,123119.0
2019-03-29 14:50:00,103.91,104.6,103.91,104.37,122149.0,103.91,104.6,103.91,104.37,122149.0
2019-03-29 15:00:00,104.35,104.39,103.65,103.79,163682.0,104.35,104.39,103.65,103.79,163682.0
2019-03-29 15:10:00,103.79,103.96,103.7,103.78,164865.0,103.79,103.96,103.7,103.78,164865.0
2019-03-29 15:20:00,103.76,103.99,103.7,103.8,140110.0,103.76,103.99,103.7,103.8,140110.0
2019-03-29 15:30:00,103.84,103.84,102.8,102.93,216562.0,103.84,103.84,102.8,102.93,216562.0
2019-03-29 15:40:00,102.93,103.1,102.53,102.89,358415.0,102.93,103.1,102.53,102.89,358415.0
2019-03-29 15:50:00,102.87,103.48,102.66,102.94,630135.0,102.87,103.48,102.66,102.94,630135.0
2019-04-01 09:30:00,104.5,105.23,103.41,103.44,281619.0,104.5,105.23,103.41,103.44,281619.0
2019-04-01 09:40:00,103.47,103.74,100.61,100.91,281405.0,103.47,103.74,100.61,100.91,281405.0
2019-04-01 09:50:00,100.98,101.0,100.15,100.77,197079.0,100.98,101.0,100.15,100.77,197079.0
2019-04-01 10:00:00,100.88,102.19,100.74,101.87,158433.0,100.88,102.19,100.74,101.87,158433.0
2019-04-01 10:10:00,101.88,103.46,101.81,102.72,162952.0,101.88,103.46,101.81,102.72,162952.0
2019-04-01 10:20:00,102.84,103.2,102.07,103.17,136930.0,102.84,103.2,102.07,103.17,136930.0
2019-04-01 10:30:00,103.17,103.74,102.64,103.17,110291.0,103.17,103.74,102.64,103.17,110291.0
2019-04-01 10:40:00,103.09,103.44,102.76,103.15,81504.0,103.09,103.44,102.76,103.15,81504.0
2019-04-01 10:50:00,103.25,103.55,103.13,103.28,82649.0,103.25,103.55,103.13,103.28,82649.0
2019-04-01 11:00:00,103.23,104.39,103.19,103.91,113145.0,103.23,104.39,103.19,103.91,113145.0
2019-04-01 11:10:00,103.91,105.25,103.85,105.21,102788.0,103.91,105.25,103.85,105.21,102788.0
2019-04-01 11:20:00,105.19,105.5,104.55,104.75,242561.0,105.19,105.5,104.55,104.75,242561.0
2019-04-01 11:30:00,104.74,104.75,104.02,104.37,100342.0,104.74,104.75,104.02,104.37,100342.0
2019-04-01 11:40:00,104.37,104.59,104.08,104.5,76671.0,104.37,104.59,104.08,104.5,76671.0
2019-04-01 11:50:00,104.5,105.11,104.25,105.06,44804.0,104.5,105.11,104.25,105.06,44804.0
2019-04-01 12:00:00,105.1,105.13,104.55,104.81,44326.0,105.1,105.13,104.55,104.81,44326.0
2019-04-01 12:10:00,104.78,105.09,104.63,104.91,39612.0,104.78,105.09,104.63,104.91,39612.0
2019-04-01 12:20:00,104.91,105.35,104.86,105.26,62007.0,104.91,105.35,104.86,105.26,62007.0
2019-04-01 12:30:00,105.23,105.41,105.02,105.03,49699.0,105.23,105.41,105.02,105.03,49699.0
2019-04-01 12:40:00,105.02,105.12,105.0,105.04,39187.0,105.02,105.12,105.0,105.04,39187.0
2019-04-01 12:50:00,105.03,105.1,104.66,104.7,38761.0,105.03,105.1,104.66,104.7,38761.0
2019-04-01 13:00:00,104.69,104.93,104.64,104.8,33063.0,104.69,104.93,104.64,104.8,33063.0
2019-04-01 13:10:00,104.74,104.87,104.6,104.76,23114.0,104.74,104.87,104.6,104.76,23114.0
2019-04-01 13:20:00,104.76,104.96,104.75,104.94,23393.0,104.76,104.96,104.75,104.94,23393.0
2019-04-01 13:30:00,104.93,104.99,104.63,104.63,37945.0,104.93,104.99,104.63,104.63,37945.0
2019-04-01 13:40:00,104.67,104.71,104.27,104.27,31440.0,104.67,104.71,104.27,104.27,31440.0
2019-04-01 13:50:00,104.27,104.46,104.11,104.27,43908.0,104.27,104.46,104.11,104.27,43908.0
2019-04-01 14:00:00,104.26,104.42,104.12,104.2,43694.0,104.26,104.42,104.12,104.2,43694.0
2019-04-01 14:10:00,104.22,104.32,103.63,103.66,46270.0,104.22,104.32,103.63,103.66,46270.0
2019-04-01 14:20:00,103.65,103.75,103.41,103.55,42873.0,103.65,103.75,103.41,103.55,42873.0
2019-04-01 14:30:00,103.52,103.66,103.42,103.53,28415.0,103.52,103.66,103.42,103.53,28415.0
2019-04-01 14:40:00,103.51,103.51,103.04,103.34,48934.0,103.51,103.51,103.04,103.34,48934.0
2019-04-01 14:50:00,103.35,103.67,103.21,103.65,67586.0,103.35,103.67,103.21,103.65,67586.0
2019-04-01 15:00:00,103.66,103.98,103.51,103.59,53138.0,103.66,103.98,103.51,103.59,53138.0
2019-04-01 15:10:00,103.58,103.82,103.55,103.59,36756.0,103.58,103.82,103.55,103.59,36756.0
2019-04-01 15:20:00,103.57,103.6,103.1,103.18,52483.0,103.57,103.6,103.1,103.18,52483.0
2019-04-01 15:30:00,103.2,103.38,102.82,102.85,60600.0,103.2,103.38,102.82,102.85,60600.0
2019-04-01 15:40:00,102.84,103.47,102.76,103.25,92201.0,102.84,103.47,102.76,103.25,92201.0
2019-04-01 15:50:00,103.25,103.46,103.0,103.33,187263.0,103.25,103.46,103.0,103.33,187263.0
2019-04-02 09:30:00,102.96,102.96,101.52,102.63,61612.0,102.96,102.96,101.52,102.63,61612.0
2019-04-02 09:40:00,102.36,102.88,102.04,102.34,43242.0,102.36,102.88,102.04,102.34,43242.0
2019-04-02 09:50:00,102.25,102.64,102.03,102.36,21078.0,102.25,102.64,102.03,102.36,21078.0
2019-04-02 10:00:00,102.37,102.84,102.22,102.36,18521.0,102.37,102.84,102.22,102.36,18521.0
2019-04-02 10:10:00,102.41,102.73,102.27,102.56,22568.0,102.41,102.73,102.27,102.56,22568.0
2019-04-02 10:20:00,102.4,102.48,102.05,102.25,22866.0,102.4,102.48,102.05,102.25,22866.0
2019-04-02 10:30:00,102.3,102.38,101.53,101.75,60005.0,102.3,102.38,101.53,101.75,60005.0
2019-04-02 10:40:00,101.78,101.78,100.97,101.34,65327.0,101.78,101.78,100.97,101.34,65327.0
2019-04-02 10:50:00,101.35,101.98,101.28,101.41,29053.0,101.35,101.98,101.28,101.41,29053.0
2019-04-02 11:00:00,101.41,101.46,100.47,100.62,63392.0,101.41,101.46,100.47,100.62,63392.0
2019-04-02 11:10:00,100.58,101.17,100.32,101.13,64715.0,100.58,101.17,100.32,101.13,64715.0
2019-04-02 11:20:00,101.09,101.81,101.08,101.72,61968.0,101.09,101.81,101.08,101.72,61968.0
2019-04-02 11:30:00,101.72,101.88,101.46,101.65,37407.0,101.72,101.88,101.46,101.65,37407.0
2019-04-02 11:40:00,101.61,102.9,101.61,102.9,55821.0,101.61,102.9,101.61,102.9,55821.0
2019-04-02 11:50:00,102.86,102.95,102.38,102.43,39995.0,102.86,102.95,102.38,102.43,39995.0
2019-04-02 12:00:00,102.38,102.67,102.08,102.29,21634.0,102.38,102.67,102.08,102.29,21634.0
2019-04-02 12:10:00,102.29,102.51,102.26,102.34,29249.0,102.29,102.51,102.26,102.34,29249.0
2019-04-02 12:20:00,102.29,102.3,101.8,101.92,20158.0,102.29,102.3,101.8,101.92,20158.0
2019-04-02 12:30:00,102.01,102.08,101.56,101.72,10200.0,102.01,102.08,101.56,101.72,10200.0
2019-04-02 12:40:00,101.64,101.67,101.13,101.13,20770.0,101.64,101.67,101.13,101.13,20770.0
2019-04-02 12:50:00,101.24,101.24,100.67,100.8,32611.0,101.24,101.24,100.67,100.8,32611.0
2019-04-02 13:00:00,100.84,101.16,100.3,101.08,116720.0,100.84,101.16,100.3,101.08,116720.0
2019-04-02 13:10:00,101.04,101.49,100.81,100.9,44738.0,101.04,101.49,100.81,100.9,44738.0
2019-04-02 13:20:00,100.9,101.33,100.85,101.1,32012.0,100.9,101.33,100.85,101.1,32012.0
2019-04-02 13:30:00,101.11,101.23,101.0,101.11,26297.0,101.11,101.23,101.0,101.11,26297.0
2019-04-02 13:40:00,101.16,102.07,101.14,101.68,34297.0,101.16,102.07,101.14,101.68,34297.0
2019-04-02 13:50:00,101.68,101.95,101.68,101.93,22002.0,101.68,101.95,101.68,101.93,22002.0
2019-04-02 14:00:00,101.89,101.97,101.63,101.8,35834.0,101.89,101.97,101.63,101.8,35834.0
2019-04-02 14:10:00,101.86,101.87,101.53,101.67,14075.0,101.86,101.87,101.53,101.67,14075.0
2019-04-02 14:20:00,101.65,101.88,101.41,101.51,13753.0,101.65,101.88,101.41,101.51,13753.0
2019-04-02 14:30:00,101.41,101.59,101.25,101.42,11981.0,101.41,101.59,101.25,101.42,11981.0
2019-04-02 14:40:00,101.43,101.79,101.39,101.74,31699.0,101.43,101.79,101.39,101.74,31699.0
2019-04-02 14:50:00,101.75,101.8,101.51,101.73,22433.0,101.75,101.8,101.51,101.73,22433.0
2019-04-02 15:00:00,101.7,101.8,101.51,101.74,22823.0,101.7,101.8,101.51,101.74,22823.0
2019-04-02 15:10:00,101.73,101.75,101.45,101.52,30538.0,101.73,101.75,101.45,101.52,30538.0
2019-04-02 15:20:00,101.53,101.64,101.24,101.32,28386.0,101.53,101.64,101.24,101.32,28386.0
2019-04-02 15:30:00,101.4,101.71,101.24,101.56,27885.0,101.4,101.71,101.24,101.56,27885.0
2019-04-02 15:40:00,101.55,101.73,101.43,101.46,51324.0,101.55,101.73,101.43,101.46,51324.0
2019-04-02 15:50:00,101.46,101.6,101.12,101.25,130305.0,101.46,101.6,101.12,101.25,130305.0
2019-04-03 09:30:00,101.87,104.55,101.83,104.5,185625.0,101.87,104.55,101.83,104.5,185625.0
2019-04-03 09:40:00,104.48,104.98,103.83,104.56,121259.0,104.48,104.98,103.83,104.56,121259.0
2019-04-03 09:50:00,104.65,104.69,103.93,104.01,39863.0,104.65,104.69,103.93,104.01,39863.0
2019-04-03 10:00:00,104.0,104.0,103.24,103.66,40377.0,104.0,104.0,103.24,103.66,40377.0
2019-04-03 10:10:00,103.84,104.18,103.76,103.94,32665.0,103.84,104.18,103.76,103.94,32665.0
2019-04-03 10:20:00,103.95,104.03,103.73,103.9,14018.0,103.95,104.03,103.73,103.9,14018.0
2019-04-03 10:30:00,103.72,104.06,103.62,103.78,18885.0,103.72,104.06,103.62,103.78,18885.0
2019-04-03 10:40:00,103.76,103.76,103.08,103.08,21483.0,103.76,103.76,103.08,103.08,21483.0
2019-04-03 10:50:00,103.02,103.45,102.98,103.25,33128.0,103.02,103.45,102.98,103.25,33128.0
2019-04-03 11:00:00,103.34,104.0,103.34,103.96,25546.0,103.34,104.0,103.34,103.96,25546.0
2019-04-03 11:10:00,104.03,104.62,103.93,104.6,55903.0,104.03,104.62,103.93,104.6,55903.0
2019-04-03 11:20:00,104.61,105.25,104.42,105.14,66075.0,104.61,105.25,104.42,105.14,66075.0
2019-04-03 11:30:00,105.18,105.19,104.79,104.96,36994.0,105.18,105.19,104.79,104.96,36994.0
2019-04-03 11:40:00,104.95,105.18,104.8,105.07,23029.0,104.95,105.18,104.8,105.07,23029.0
2019-04-03 11:50:00,105.06,105.61,105.05,105.37,62081.0,105.06,105.61,105.05,105.37,62081.0
2019-04-03 12:00:00,105.4,105.95,105.4,105.61,24688.0,105.4,105.95,105.4,105.61,24688.0
2019-04-03 12:10:00,105.67,106.19,105.67,105.98,49334.0,105.67,106.19,105.67,105.98,49334.0
2019-04-03 12:20:00,105.98,106.13,105.72,105.86,44469.0,105.98,106.13,105.72,105.86,44469.0
2019-04-03 12:30:00,105.81,106.2,105.78,106.04,14360.0,105.81,106.2,105.78,106.04,14360.0
2019-04-03 12:40:00,106.09,106.14,105.55,105.74,29470.0,106.09,106.14,105.55,105.74,29470.0
2019-04-03 12:50:00,105.66,106.21,105.63,106.14,20023.0,105.66,106.21,105.63,106.14,20023.0
2019-04-03 13:00:00,106.18,106.46,106.07,106.46,52930.0,106.18,106.46,106.07,106.46,52930.0
2019-04-03 13:10:00,106.5,106.67,106.25,106.34,54516.0,106.5,106.67,106.25,106.34,54516.0
2019-04-03 13:20:00,106.4,107.0,106.04,106.94,35537.0,106.4,107.0,106.04,106.94,35537.0
2019-04-03 13:30:00,106.93,107.65,106.87,107.07,84741.0,106.93,107.65,106.87,107.07,84741.0
2019-04-03 13:40:00,107.0,107.37,106.63,107.28,60554.0,107.0,107.37,106.63,107.28,60554.0
2019-04-03 13:50:00,107.25,107.4,106.83,106.92,62982.0,107.25,107.4,106.83,106.92,62982.0
2019-04-03 14:00:00,106.89,107.18,106.07,106.07,53670.0,106.89,107.18,106.07,106.07,53670.0
2019-04-03 14:10:00,106.1,106.57,105.83,106.1,59173.0,106.1,106.57,105.83,106.1,59173.0
2019-04-03 14:20:00,106.1,106.61,106.04,106.52,9810.0,106.1,106.61,106.04,106.52,9810.0
2019-04-03 14:30:00,106.45,106.67,106.27,106.55,18566.0,106.45,106.67,106.27,106.55,18566.0
2019-04-03 14:40:00,106.54,106.6,106.32,106.52,16828.0,106.54,106.6,106.32,106.52,16828.0
2019-04-03 14:50:00,106.52,106.57,106.35,106.46,15560.0,106.52,106.57,106.35,106.46,15560.0
2019-04-03 15:00:00,106.34,106.6,106.27,106.45,8954.0,106.34,106.6,106.27,106.45,8954.0
2019-04-03 15:10:00,106.44,107.31,106.34,107.18,49474.0,106.44,107.31,106.34,107.18,49474.0
2019-04-03 15:20:00,107.19,107.3,106.92,107.3,34010.0,107.19,107.3,106.92,107.3,34010.0
2019-04-03 15:30:00,107.27,107.35,106.57,106.57,59814.0,107.27,107.35,106.57,106.57,59814.0
2019-04-03 15:40:00,106.61,106.84,106.28,106.28,61104.0,106.61,106.84,106.28,106.28,61104.0
2019-04-03 15:50:00,106.28,106.78,106.28,106.74,102199.0,106.28,106.78,106.28,106.74,102199.0
2019-04-04 09:30:00,106.82,107.47,106.15,106.58,32116.0,106.82,107.47,106.15,106.58,32116.0
2019-04-04 09:40:00,106.62,106.63,105.74,105.86,50408.0,106.62,106.63,105.74,105.86,50408.0
2019-04-04 09:50:00,105.8,106.44,105.47,106.36,33659.0,105.8,106.44,105.47,106.36,33659.0
2019-04-04 10:00:00,106.27,106.49,105.68,105.82,19864.0,106.27,106.49,105.68,105.82,19864.0
2019-04-04 10:10:00,105.76,105.83,105.57,105.68,10262.0,105.76,105.83,105.57,105.68,10262.0
2019-04-04 10:20:00,105.68,105.82,104.91,104.93,30868.0,105.68,105.82,104.91,104.93,30868.0
2019-04-04 10:30:00,104.93,105.02,104.25,104.7,37729.0,104.93,105.02,104.25,104.7,37729.0
2019-04-04 10:40:00,104.7,105.68,104.64,105.43,34137.0,104.7,105.68,104.64,105.43,34137.0
2019-04-04 10:50:00,105.45,105.46,104.79,104.79,13985.0,105.45,105.46,104.79,104.79,13985.0
2019-04-04 11:00:00,104.8,105.06,104.75,104.95,14356.0,104.8,105.06,104.75,104.95,14356.0
2019-04-04 11:10:00,104.91,105.1,104.73,104.86,35021.0,104.91,105.1,104.73,104.86,35021.0
2019-04-04 11:20:00,104.74,105.38,104.6,105.19,14661.0,104.74,105.38,104.6,105.19,14661.0
2019-04-04 11:30:00,105.16,105.35,104.84,105.34,8003.0,105.16,105.35,104.84,105.34,8003.0
2019-04-04 11:40:00,105.21,105.38,105.04,105.1,19491.0,105.21,105.38,105.04,105.1,19491.0
2019-04-04 11:50:00,105.09,105.1,104.65,105.1,21001.0,105.09,105.1,104.65,105.1,21001.0
2019-04-04 12:00:00,105.0,105.0,104.5,104.73,8617.0,105.0,105.0,104.5,104.73,8617.0
2019-04-04 12:10:00,104.63,104.75,104.19,104.42,16380.0,104.63,104.75,104.19,104.42,16380.0
2019-04-04 12:20:00,104.32,104.74,104.31,104.49,13197.0,104.32,104.74,104.31,104.49,13197.0
2019-04-04 12:30:00,104.43,104.53,104.3,104.31,7750.0,104.43,104.53,104.3,104.31,7750.0
2019-04-04 12:40:00,104.35,104.66,104.25,104.64,13666.0,104.35,104.66,104.25,104.64,13666.0
2019-04-04 12:50:00,104.56,104.91,104.52,104.69,8198.0,104.56,104.91,104.52,104.69,8198.0
2019-04-04 13:00:00,104.79,104.93,104.59,104.76,8388.0,104.79,104.93,104.59,104.76,8388.0
2019-04-04 13:10:00,104.78,104.78,104.45,104.59,8546.0,104.78,104.78,104.45,104.59,8546.0
2019-04-04 13:20:00,104.53,104.59,104.23,104.23,20142.0,104.53,104.59,104.23,104.23,20142.0
2019-04-04 13:30:00,104.23,104.36,104.03,104.08,8387.0,104.23,104.36,104.03,104.08,8387.0
2019-04-04 13:40:00,104.1,104.34,104.03,104.11,23205.0,104.1,104.34,104.03,104.11,23205.0
2019-04-04 13:50:00,104.16,104.36,104.05,104.15,16379.0,104.16,104.36,104.05,104.15,16379.0
2019-04-04 14:00:00,104.12,104.27,104.03,104.16,6045.0,104.12,104.27,104.03,104.16,6045.0
2019-04-04 14:10:00,104.2,104.56,104.2,104.45,14414.0,104.2,104.56,104.2,104.45,14414.0
2019-04-04 14:20:00,104.47,104.95,104.47,104.78,21782.0,104.47,104.95,104.47,104.78,21782.0
2019-04-04 14:30:00,104.95,104.97,104.7,104.83,11797.0,104.95,104.97,104.7,104.83,11797.0
2019-04-04 14:40:00,104.8,105.16,104.78,105.16,20470.0,104.8,105.16,104.78,105.16,20470.0
2019-04-04 14:50:00,105.11,105.65,105.11,105.49,26682.0,105.11,105.65,105.11,105.49,26682.0
2019-04-04 15:00:00,105.5,105.5,105.02,105.07,11932.0,105.5,105.5,105.02,105.07,11932.0
2019-04-04 15:10:00,105.03,105.25,104.97,104.99,11675.0,105.03,105.25,104.97,104.99,11675.0
2019-04-04 15:20:00,104.9,104.9,104.65,104.67,14114.0,104.9,104.9,104.65,104.67,14114.0
2019-04-04 15:30:00,104.75,105.01,104.72,104.96,15596.0,104.75,105.01,104.72,104.96,15596.0
2019-04-04 15:40:00,104.99,104.99,104.68,104.87,24583.0,104.99,104.99,104.68,104.87,24583.0
2019-04-04 15:50:00,104.83,105.41,104.81,105.28,93606.0,104.83,105.41,104.81,105.28,93606.0
2019-04-05 09:30:00,105.53,105.86,104.49,104.68,28028.0,105.53,105.86,104.49,104.68,28028.0
2019-04-05 09:40:00,104.78,105.34,104.7,104.72,13968.0,104.78,105.34,104.7,104.72,13968.0
2019-04-05 09:50:00,104.75,105.6,104.64,105.43,22518.0,104.75,105.6,104.64,105.43,22518.0
2019-04-05 10:00:00,105.41,105.85,105.33,105.84,14950.0,105.41,105.85,105.33,105.84,14950.0
2019-04-05 10:10:00,105.8,106.39,105.8,106.31,26519.0,105.8,106.39,105.8,106.31,26519.0
2019-04-05 10:20:00,106.26,106.26,105.94,106.0,13841.0,106.26,106.26,105.94,106.0,13841.0
2019-04-05 10:30:00,106.1,106.45,106.1,106.16,9020.0,106.1,106.45,106.1,106.16,9020.0
2019-04-05 10:40:00,106.28,106.38,106.0,106.3,8045.0,106.28,106.38,106.0,106.3,8045.0
2019-04-05 10:50:00,106.29,106.34,105.97,106.03,8987.0,106.29,106.34,105.97,106.03,8987.0
2019-04-05 11:00:00,106.0,106.28,105.59,106.26,12704.0,106.0,106.28,105.59,106.26,12704.0
2019-04-05 11:10:00,106.21,106.39,106.0,106.0,6166.0,106.21,106.39,106.0,106.0,6166.0
2019-04-05 11:20:00,106.06,106.22,105.88,106.15,6455.0,106.06,106.22,105.88,106.15,6455.0
2019-04-05 11:30:00,106.17,106.17,105.87,106.04,7131.0,106.17,106.17,105.87,106.04,7131.0
2019-04-05 11:40:00,106.02,106.09,105.41,105.57,10220.0,106.02,106.09,105.41,105.57,10220.0
2019-04-05 11:50:00,105.56,105.9,105.51,105.75,10827.0,105.56,105.9,105.51,105.75,10827.0
2019-04-05 12:00:00,105.67,105.84,105.54,105.8,9294.0,105.67,105.84,105.54,105.8,9294.0
2019-04-05 12:10:00,105.76,105.93,105.65,105.79,13234.0,105.76,105.93,105.65,105.79,13234.0
2019-04-05 12:20:00,105.86,105.94,105.62,105.65,6133.0,105.86,105.94,105.62,105.65,6133.0
2019-04-05 12:30:00,105.59,105.75,105.4,105.56,16345.0,105.59,105.75,105.4,105.56,16345.0
2019-04-05 12:40:00,105.54,105.58,105.25,105.4,13694.0,105.54,105.58,105.25,105.4,13694.0
2019-04-05 12:50:00,105.48,105.49,105.14,105.3,5088.0,105.48,105.49,105.14,105.3,5088.0
2019-04-05 13:00:00,105.25,105.35,105.16,105.16,3875.0,105.25,105.35,105.16,105.16,3875.0
2019-04-05 13:10:00,105.12,105.17,104.58,104.76,8658.0,105.12,105.17,104.58,104.76,8658.0
2019-04-05 13:20:00,104.73,105.04,104.73,104.9,14460.0,104.73,105.04,104.73,104.9,14460.0
2019-04-05 13:30:00,104.85,104.85,104.6,104.73,6004.0,104.85,104.85,104.6,104.73,6004.0
2019-04-05 13:40:00,104.72,104.94,104.71,104.89,9239.0,104.72,104.94,104.71,104.89,9239.0
2019-04-05 13:50:00,104.93,105.33,104.91,105.15,15142.0,104.93,105.33,104.91,105.15,15142.0
2019-04-05 14:00:00,105.19,105.2,104.75,104.8,7582.0,105.19,105.2,104.75,104.8,7582.0
2019-04-05 14:10:00,104.78,104.89,104.63,104.74,9948.0,104.78,104.89,104.63,104.74,9948.0
2019-04-05 14:20:00,104.82,104.97,104.7,104.93,12200.0,104.82,104.97,104.7,104.93,12200.0
2019-04-05 14:30:00,104.86,104.91,104.75,104.91,5521.0,104.86,104.91,104.75,104.91,5521.0
2019-04-05 14:40:00,104.94,104.98,104.81,104.81,8985.0,104.94,104.98,104.81,104.81,8985.0
2019-04-05 14:50:00,104.76,104.93,104.75,104.82,6818.0,104.76,104.93,104.75,104.82,6818.0
2019-04-05 15:00:00,104.84,104.91,104.57,104.6,11397.0,104.84,104.91,104.57,104.6,11397.0
2019-04-05 15:10:00,104.59,104.79,104.5,104.79,42804.0,104.59,104.79,104.5,104.79,42804.0
2019-04-05 15:20:00,104.79,104.87,104.65,104.69,7210.0,104.79,104.87,104.65,104.69,7210.0
2019-04-05 15:30:00,104.7,104.7,104.47,104.53,31058.0,104.7,104.7,104.47,104.53,31058.0
2019-04-05 15:40:00,104.6,104.9,104.47,104.76,42033.0,104.6,104.9,104.47,104.76,42033.0
2019-04-05 15:50:00,104.72,104.79,104.62,104.72,59463.0,104.72,104.79,104.62,104.72,59463.0
2019-04-08 09:30:00,105.11,106.55,104.9,106.46,89670.0,105.11,106.55,104.9,106.46,89670.0
2019-04-08 09:40:00,106.53,107.67,106.43,107.63,82850.0,106.53,107.67,106.43,107.63,82850.0
2019-04-08 09:50:00,107.63,108.19,107.34,108.19,86385.0,107.63,108.19,107.34,108.19,86385.0
2019-04-08 10:00:00,108.09,108.13,106.51,106.63,61638.0,108.09,108.13,106.51,106.63,61638.0
2019-04-08 10:10:00,106.55,106.9,106.38,106.83,47850.0,106.55,106.9,106.38,106.83,47850.0
2019-04-08 10:20:00,106.85,107.07,106.69,107.07,49556.0,106.85,107.07,106.69,107.07,49556.0
2019-04-08 10:30:00,107.13,107.7,107.06,107.19,49604.0,107.13,107.7,107.06,107.19,49604.0
2019-04-08 10:40:00,107.18,107.49,106.99,107.16,52181.0,107.18,107.49,106.99,107.16,52181.0
2019-04-08 10:50:00,107.22,107.33,106.96,107.12,18649.0,107.22,107.33,106.96,107.12,18649.0
2019-04-08 11:00:00,107.04,107.39,107.02,107.15,12356.0,107.04,107.39,107.02,107.15,12356.0
2019-04-08 11:10:00,107.09,107.31,106.99,107.25,11986.0,107.09,107.31,106.99,107.25,11986.0
2019-04-08 11:20:00,107.18,107.7,107.12,107.65,20157.0,107.18,107.7,107.12,107.65,20157.0
2019-04-08 11:30:00,107.65,107.85,107.64,107.81,12402.0,107.65,107.85,107.64,107.81,12402.0
2019-04-08 11:40:00,107.77,107.98,107.35,107.7,12874.0,107.77,107.98,107.35,107.7,12874.0
2019-04-08 11:50:00,107.63,107.69,107.42,107.42,17521.0,107.63,107.69,107.42,107.42,17521.0
2019-04-08 12:00:00,107.38,107.43,106.96,107.1,55265.0,107.38,107.43,106.96,107.1,55265.0
2019-04-08 12:10:00,107.12,107.53,106.99,107.44,10719.0,107.12,107.53,106.99,107.44,10719.0
2019-04-08 12:20:00,107.42,107.83,107.36,107.83,11742.0,107.42,107.83,107.36,107.83,11742.0
2019-04-08 12:30:00,107.76,108.03,107.55,107.96,40681.0,107.76,108.03,107.55,107.96,40681.0
2019-04-08 12:40:00,107.99,108.63,107.99,108.34,56297.0,107.99,108.63,107.99,108.34,56297.0
2019-04-08 12:50:00,108.37,108.72,108.27,108.66,16852.0,108.37,108.72,108.27,108.66,16852.0
2019-04-08 13:00:00,108.64,108.71,108.14,108.4,24541.0,108.64,108.71,108.14,108.4,24541.0
2019-04-08 13:10:00,108.41,108.49,108.26,108.33,11378.0,108.41,108.49,108.26,108.33,11378.0
2019-04-08 13:20:00,108.33,108.33,108.04,108.22,10110.0,108.33,108.33,108.04,108.22,10110.0
2019-04-08 13:30:00,108.18,108.25,108.01,108.21,9439.0,108.18,108.25,108.01,108.21,9439.0
2019-04-08 13:40:00,108.21,108.25,107.88,108.03,7466.0,108.21,108.25,107.88,108.03,7466.0
2019-04-08 13:50:00,108.04,108.43,108.02,108.34,14273.0,108.04,108.43,108.02,108.34,14273.0
2019-04-08 14:00:00,108.43,108.75,108.43,108.73,36054.0,108.43,108.75,108.43,108.73,36054.0
2019-04-08 14:10:00,108.74,109.12,108.51,108.51,63707.0,108.74,109.12,108.51,108.51,63707.0
2019-04-08 14:20:00,108.61,108.61,108.35,108.48,14242.0,108.61,108.61,108.35,108.48,14242.0
2019-04-08 14:30:00,108.47,108.93,108.47,108.7,17254.0,108.47,108.93,108.47,108.7,17254.0
2019-04-08 14:40:00,108.72,109.05,108.72,108.96,51746.0,108.72,109.05,108.72,108.96,51746.0
2019-04-08 14:50:00,108.96,109.01,108.67,108.81,27120.0,108.96,109.01,108.67,108.81,27120.0
2019-04-08 15:00:00,108.81,108.89,108.75,108.83,16490.0,108.81,108.89,108.75,108.83,16490.0
2019-04-08 15:10:00,108.83,108.96,108.76,108.94,27342.0,108.83,108.96,108.76,108.94,27342.0
2019-04-08 15:20:00,108.94,108.99,108.79,108.86,39004.0,108.94,108.99,108.79,108.86,39004.0
2019-04-08 15:30:00,108.86,109.04,108.71,108.98,56577.0,108.86,109.04,108.71,108.98,56577.0
2019-04-08 15:40:00,109.0,109.17,108.84,108.96,48879.0,109.0,109.17,108.84,108.96,48879.0
2019-04-08 15:50:00,108.94,109.06,108.55,108.97,92271.0,108.94,109.06,108.55,108.97,92271.0
2019-04-09 09:30:00,108.04,108.62,107.3,108.0,58131.0,108.04,108.62,107.3,108.0,58131.0
2019-04-09 09:40:00,107.69,108.55,107.48,108.24,37152.0,107.69,108.55,107.48,108.24,37152.0
2019-04-09 09:50:00,108.34,109.22,108.3,108.81,59427.0,108.34,109.22,108.3,108.81,59427.0
2019-04-09 10:00:00,108.84,110.81,108.73,110.58,82107.0,108.84,110.81,108.73,110.58,82107.0
2019-04-09 10:10:00,110.47,110.57,109.1,109.47,37998.0,110.47,110.57,109.1,109.47,37998.0
2019-04-09 10:20:00,109.48,110.68,109.47,110.24,68464.0,109.48,110.68,109.47,110.24,68464.0
2019-04-09 10:30:00,110.41,110.41,109.66,109.82,28929.0,110.41,110.41,109.66,109.82,28929.0
2019-04-09 10:40:00,109.83,110.01,109.58,109.7,35676.0,109.83,110.01,109.58,109.7,35676.0
2019-04-09 10:50:00,109.81,111.86,109.79,111.48,76396.0,109.81,111.86,109.79,111.48,76396.0
2019-04-09 11:00:00,111.56,111.76,111.04,111.52,76688.0,111.56,111.76,111.04,111.52,76688.0
2019-04-09 11:10:00,111.44,111.59,110.86,111.27,59574.0,111.44,111.59,110.86,111.27,59574.0
2019-04-09 11:20:00,111.26,111.65,111.22,111.63,51094.0,111.26,111.65,111.22,111.63,51094.0
2019-04-09 11:30:00,111.66,111.76,111.18,111.26,40332.0,111.66,111.76,111.18,111.26,40332.0
2019-04-09 11:40:00,111.27,111.99,111.27,111.83,34889.0,111.27,111.99,111.27,111.83,34889.0
2019-04-09 11:50:00,111.84,112.25,111.77,112.09,56190.0,111.84,112.25,111.77,112.09,56190.0
2019-04-09 12:00:00,112.09,112.13,111.17,111.52,49977.0,112.09,112.13,111.17,111.52,49977.0
2019-04-09 12:10:00,111.44,111.63,111.33,111.52,25343.0,111.44,111.63,111.33,111.52,25343.0
2019-04-09 12:20:00,111.48,111.72,111.4,111.57,31574.0,111.48,111.72,111.4,111.57,31574.0
2019-04-09 12:30:00,111.58,112.17,111.52,112.1,34159.0,111.58,112.17,111.52,112.1,34159.0
2019-04-09 12:40:00,112.09,112.31,111.99,112.1,16620.0,112.09,112.31,111.99,112.1,16620.0
2019-04-09 12:50:00,112.15,112.59,111.9,112.1,70514.0,112.15,112.59,111.9,112.1,70514.0
2019-04-09 13:00:00,112.13,112.37,111.99,112.04,25033.0,112.13,112.37,111.99,112.04,25033.0
2019-04-09 13:10:00,112.05,112.24,111.92,111.96,26327.0,112.05,112.24,111.92,111.96,26327.0
2019-04-09 13:20:00,111.97,112.32,111.69,111.98,62841.0,111.97,112.32,111.69,111.98,62841.0
2019-04-09 13:30:00,111.92,112.03,111.53,111.9,59973.0,111.92,112.03,111.53,111.9,59973.0
2019-04-09 13:40:00,111.95,112.28,111.95,112.06,35523.0,111.95,112.28,111.95,112.06,35523.0
2019-04-09 13:50:00,112.09,112.45,111.99,112.36,51499.0,112.09,112.45,111.99,112.36,51499.0
2019-04-09 14:00:00,112.31,112.57,112.23,112.34,45311.0,112.31,112.57,112.23,112.34,45311.0
2019-04-09 14:10:00,112.34,112.56,112.15,112.2,42256.0,112.34,112.56,112.15,112.2,42256.0
2019-04-09 14:20:00,112.24,112.49,112.19,112.32,14105.0,112.24,112.49,112.19,112.32,14105.0
2019-04-09 14:30:00,112.28,112.56,112.26,112.44,36378.0,112.28,112.56,112.26,112.44,36378.0
2019-04-09 14:40:00,112.44,112.47,111.41,111.7,88459.0,112.44,112.47,111.41,111.7,88459.0
2019-04-09 14:50:00,111.72,111.78,111.38,111.57,36819.0,111.72,111.78,111.38,111.57,36819.0
2019-04-09 15:00:00,111.57,111.7,111.38,111.5,11623.0,111.57,111.7,111.38,111.5,11623.0
2019-04-09 15:10:00,111.46,111.52,111.07,111.36,23822.0,111.46,111.52,111.07,111.36,23822.0
2019-04-09 15:20:00,111.36,111.53,111.3,111.43,51212.0,111.36,111.53,111.3,111.43,51212.0
2019-04-09 15:30:00,111.36,111.65,111.35,111.55,25539.0,111.36,111.65,111.35,111.55,25539.0
2019-04-09 15:40:00,111.55,111.89,111.48,111.7,53007.0,111.55,111.89,111.48,111.7,53007.0
2019-04-09 15:50:00,111.67,111.87,111.18,111.27,110002.0,111.67,111.87,111.18,111.27,110002.0
2019-04-10 09:30:00,111.18,113.87,111.18,112.7,84587.0,111.18,113.87,111.18,112.7,84587.0
2019-04-10 09:40:00,112.71,113.36,112.37,113.0,111139.0,112.71,113.36,112.37,113.0,111139.0
2019-04-10 09:50:00,113.0,113.85,112.71,113.07,39381.0,113.0,113.85,112.71,113.07,39381.0
2019-04-10 10:00:00,113.17,113.6,112.93,113.29,53060.0,113.17,113.6,112.93,113.29,53060.0
2019-04-10 10:10:00,113.23,114.11,113.23,113.54,63074.0,113.23,114.11,113.23,113.54,63074.0
2019-04-10 10:20:00,113.55,114.13,113.5,113.84,56660.0,113.55,114.13,113.5,113.84,56660.0
2019-04-10 10:30:00,113.95,114.35,113.89,114.0,54252.0,113.95,114.35,113.89,114.0,54252.0
2019-04-10 10:40:00,114.09,114.23,113.99,114.19,44140.0,114.09,114.23,113.99,114.19,44140.0
2019-04-10 10:50:00,114.19,114.38,114.04,114.08,18750.0,114.19,114.38,114.04,114.08,18750.0
2019-04-10 11:00:00,114.14,114.26,113.91,113.95,33068.0,114.14,114.26,113.91,113.95,33068.0
2019-04-10 11:10:00,113.97,113.97,112.93,113.22,49180.0,113.97,113.97,112.93,113.22,49180.0
2019-04-10 11:20:00,113.23,113.33,112.92,113.08,16060.0,113.23,113.33,112.92,113.08,16060.0
2019-04-10 11:30:00,112.96,113.66,112.95,113.66,15364.0,112.96,113.66,112.95,113.66,15364.0
2019-04-10 11:40:00,113.63,113.7,113.36,113.37,19319.0,113.63,113.7,113.36,113.37,19319.0
2019-04-10 11:50:00,113.33,113.45,113.18,113.45,8520.0,113.33,113.45,113.18,113.45,8520.0
2019-04-10 12:00:00,113.42,113.45,113.05,113.21,14010.0,113.42,113.45,113.05,113.21,14010.0
2019-04-10 12:10:00,113.22,113.22,112.53,112.69,39796.0,113.22,113.22,112.53,112.69,39796.0
2019-04-10 12:20:00,112.66,112.9,112.66,112.76,14801.0,112.66,112.9,112.66,112.76,14801.0
2019-04-10 12:30:00,112.89,113.08,112.74,112.78,18998.0,112.89,113.08,112.74,112.78,18998.0
2019-04-10 12:40:00,112.74,113.4,112.68,113.21,11992.0,112.74,113.4,112.68,113.21,11992.0
2019-04-10 12:50:00,113.23,113.23,112.72,112.8,23279.0,113.23,113.23,112.72,112.8,23279.0
2019-04-10 13:00:00,112.76,112.76,112.37,112.42,47141.0,112.76,112.76,112.37,112.42,47141.0
2019-04-10 13:10:00,112.3,112.72,112.26,112.51,14295.0,112.3,112.72,112.26,112.51,14295.0
2019-04-10 13:20:00,112.46,112.97,112.44,112.97,7990.0,112.46,112.97,112.44,112.97,7990.0
2019-04-10 13:30:00,112.91,113.5,112.84,113.49,9449.0,112.91,113.5,112.84,113.49,9449.0
2019-04-10 13:40:00,113.55,113.91,113.5,113.91,38165.0,113.55,113.91,113.5,113.91,38165.0
2019-04-10 13:50:00,113.85,114.32,113.79,114.13,55105.0,113.85,114.32,113.79,114.13,55105.0
2019-04-10 14:00:00,114.14,114.34,113.98,114.15,47709.0,114.14,114.34,113.98,114.15,47709.0
2019-04-10 14:10:00,114.04,114.24,113.6,114.19,28186.0,114.04,114.24,113.6,114.19,28186.0
2019-04-10 14:20:00,114.24,114.46,114.13,114.33,41430.0,114.24,114.46,114.13,114.33,41430.0
2019-04-10 14:30:00,114.32,114.61,114.12,114.59,61252.0,114.32,114.61,114.12,114.59,61252.0
2019-04-10 14:40:00,114.59,115.06,114.49,114.96,96193.0,114.59,115.06,114.49,114.96,96193.0
2019-04-10 14:50:00,114.96,115.13,114.75,115.06,39700.0,114.96,115.13,114.75,115.06,39700.0
2019-04-10 15:00:00,115.06,115.54,114.99,115.51,88456.0,115.06,115.54,114.99,115.51,88456.0
2019-04-10 15:10:00,115.51,115.99,115.25,115.3,109501.0,115.51,115.99,115.25,115.3,109501.0
2019-04-10 15:20:00,115.36,115.72,115.07,115.1,45983.0,115.36,115.72,115.07,115.1,45983.0
2019-04-10 15:30:00,115.09,115.29,115.0,115.21,50441.0,115.09,115.29,115.0,115.21,50441.0
2019-04-10 15:40:00,115.19,115.51,115.17,115.49,47126.0,115.19,115.51,115.17,115.49,47126.0
2019-04-10 15:50:00,115.49,115.82,115.38,115.52,162070.0,115.49,115.82,115.38,115.52,162070.0
2019-04-11 09:30:00,115.47,116.14,114.66,115.1,89012.0,115.47,116.14,114.66,115.1,89012.0
2019-04-11 09:40:00,115.11,116.6,115.02,116.58,37123.0,115.11,116.6,115.02,116.58,37123.0
2019-04-11 09:50:00,116.55,116.67,116.11,116.18,76797.0,116.55,116.67,116.11,116.18,76797.0
2019-04-11 10:00:00,116.12,116.19,115.57,115.73,51778.0,116.12,116.19,115.57,115.73,51778.0
2019-04-11 10:10:00,115.73,115.81,115.63,115.67,36216.0,115.73,115.81,115.63,115.67,36216.0
2019-04-11 10:20:00,115.64,115.8,115.64,115.75,27882.0,115.64,115.8,115.64,115.75,27882.0
2019-04-11 10:30:00,115.71,116.5,115.64,116.43,34478.0,115.71,116.5,115.64,116.43,34478.0
2019-04-11 10:40:00,116.46,117.02,116.34,116.99,42977.0,116.46,117.02,116.34,116.99,42977.0
2019-04-11 10:50:00,117.03,117.11,116.71,116.86,12437.0,117.03,117.11,116.71,116.86,12437.0
2019-04-11 11:00:00,116.82,117.36,116.56,117.33,51818.0,116.82,117.36,116.56,117.33,51818.0
2019-04-11 11:10:00,117.34,117.59,117.1,117.33,41876.0,117.34,117.59,117.1,117.33,41876.0
2019-04-11 11:20:00,117.33,117.91,117.25,117.79,41272.0,117.33,117.91,117.25,117.79,41272.0
2019-04-11 11:30:00,117.79,117.79,117.49,117.73,40892.0,117.79,117.79,117.49,117.73,40892.0
2019-04-11 11:40:00,117.75,117.77,117.39,117.72,33144.0,117.75,117.77,117.39,117.72,33144.0
2019-04-11 11:50:00,117.71,118.06,117.05,117.19,58309.0,117.71,118.06,117.05,117.19,58309.0
2019-04-11 12:00:00,117.24,117.35,117.13,117.27,13539.0,117.24,117.35,117.13,117.27,13539.0
2019-04-11 12:10:00,117.22,117.34,117.13,117.25,72600.0,117.22,117.34,117.13,117.25,72600.0
2019-04-11 12:20:00,117.25,117.33,117.15,117.23,7580.0,117.25,117.33,117.15,117.23,7580.0
2019-04-11 12:30:00,117.23,117.27,117.13,117.21,9337.0,117.23,117.27,117.13,117.21,9337.0
2019-04-11 12:40:00,117.22,117.23,117.13,117.21,5482.0,117.22,117.23,117.13,117.21,5482.0
2019-04-11 12:50:00,117.14,117.29,117.05,117.06,27309.0,117.14,117.29,117.05,117.06,27309.0
2019-04-11 13:00:00,117.08,117.3,116.94,117.23,53128.0,117.08,117.3,116.94,117.23,53128.0
2019-04-11 13:10:00,117.18,117.99,117.18,117.93,8691.0,117.18,117.99,117.18,117.93,8691.0
2019-04-11 13:20:00,117.94,117.96,117.74,117.75,12641.0,117.94,117.96,117.74,117.75,12641.0
2019-04-11 13:30:00,117.73,117.76,117.55,117.55,22884.0,117.73,117.76,117.55,117.55,22884.0
2019-04-11 13:40:00,117.55,117.8,117.4,117.72,44130.0,117.55,117.8,117.4,117.72,44130.0
2019-04-11 13:50:00,117.71,117.9,117.65,117.65,15457.0,117.71,117.9,117.65,117.65,15457.0
2019-04-11 14:00:00,117.65,117.83,116.59,116.95,43072.0,117.65,117.83,116.59,116.95,43072.0
2019-04-11 14:10:00,116.97,117.41,116.78,117.31,32764.0,116.97,117.41,116.78,117.31,32764.0
2019-04-11 14:20:00,117.34,117.69,117.28,117.56,42634.0,117.34,117.69,117.28,117.56,42634.0
2019-04-11 14:30:00,117.52,117.86,117.18,117.18,145843.0,117.52,117.86,117.18,117.18,145843.0
2019-04-11 14:40:00,117.17,117.4,117.09,117.09,63951.0,117.17,117.4,117.09,117.09,63951.0
2019-04-11 14:50:00,117.09,117.13,116.63,116.85,67948.0,117.09,117.13,116.63,116.85,67948.0
2019-04-11 15:00:00,116.88,117.58,116.75,117.53,34386.0,116.88,117.58,116.75,117.53,34386.0
2019-04-11 15:10:00,117.57,117.61,117.38,117.41,33769.0,117.57,117.61,117.38,117.41,33769.0
2019-04-11 15:20:00,117.39,117.56,117.39,117.44,21569.0,117.39,117.56,117.39,117.44,21569.0
2019-04-11 15:30:00,117.45,118.0,117.4,118.0,71200.0,117.45,118.0,117.4,118.0,71200.0
2019-04-11 15:40:00,118.02,118.57,118.01,118.39,123502.0,118.02,118.57,118.01,118.39,123502.0
2019-04-11 15:50:00,118.38,118.6,118.12,118.15,166884.0,118.38,118.6,118.12,118.15,166884.0
2019-04-12 09:30:00,119.0,119.7,118.53,119.05,172946.0,119.0,119.7,118.53,119.05,172946.0
2019-04-12 09:40:00,119.06,119.14,118.47,118.48,57703.0,119.06,119.14,118.47,118.48,57703.0
2019-04-12 09:50:00,118.55,118.82,118.36,118.65,37809.0,118.55,118.82,118.36,118.65,37809.0
2019-04-12 10:00:00,118.73,118.73,117.35,117.61,110090.0,118.73,118.73,117.35,117.61,110090.0
2019-04-12 10:10:00,117.63,117.75,116.6,117.27,138026.0,117.63,117.75,116.6,117.27,138026.0
2019-04-12 10:20:00,117.34,117.76,116.84,117.62,41033.0,117.34,117.76,116.84,117.62,41033.0
2019-04-12 10:30:00,117.61,118.14,116.66,116.72,97676.0,117.61,118.14,116.66,116.72,97676.0
2019-04-12 10:40:00,116.63,116.9,115.36,116.9,87866.0,116.63,116.9,115.36,116.9,87866.0
2019-04-12 10:50:00,116.9,116.9,116.38,116.56,26352.0,116.9,116.9,116.38,116.56,26352.0
2019-04-12 11:00:00,116.5,117.42,116.41,117.31,35431.0,116.5,117.42,116.41,117.31,35431.0
2019-04-12 11:10:00,117.34,117.78,117.34,117.59,24549.0,117.34,117.78,117.34,117.59,24549.0
2019-04-12 11:20:00,117.61,118.09,117.61,117.85,30817.0,117.61,118.09,117.61,117.85,30817.0
2019-04-12 11:30:00,117.94,118.18,117.68,117.73,13301.0,117.94,118.18,117.68,117.73,13301.0
2019-04-12 11:40:00,117.84,117.92,117.32,117.36,19602.0,117.84,117.92,117.32,117.36,19602.0
2019-04-12 11:50:00,117.38,117.78,117.36,117.74,29857.0,117.38,117.78,117.36,117.74,29857.0
2019-04-12 12:00:00,117.7,117.94,117.6,117.71,21809.0,117.7,117.94,117.6,117.71,21809.0
2019-04-12 12:10:00,117.74,118.29,117.71,118.25,24354.0,117.74,118.29,117.71,118.25,24354.0
2019-04-12 12:20:00,118.28,118.4,118.08,118.28,23831.0,118.28,118.4,118.08,118.28,23831.0
2019-04-12 12:30:00,118.28,118.7,118.03,118.06,37085.0,118.28,118.7,118.03,118.06,37085.0
2019-04-12 12:40:00,118.06,118.53,117.97,118.52,19204.0,118.06,118.53,117.97,118.52,19204.0
2019-04-12 12:50:00,118.54,118.54,118.2,118.21,25140.0,118.54,118.54,118.2,118.21,25140.0
2019-04-12 13:00:00,118.15,118.42,117.96,118.37,27619.0,118.15,118.42,117.96,118.37,27619.0
2019-04-12 13:10:00,118.42,118.53,118.24,118.5,19558.0,118.42,118.53,118.24,118.5,19558.0
2019-04-12 13:20:00,118.5,118.69,118.08,118.31,17298.0,118.5,118.69,118.08,118.31,17298.0
2019-04-12 13:30:00,118.35,118.46,118.3,118.37,10587.0,118.35,118.46,118.3,118.37,10587.0
2019-04-12 13:40:00,118.4,118.51,118.32,118.35,19110.0,118.4,118.51,118.32,118.35,19110.0
2019-04-12 13:50:00,118.35,118.35,117.91,118.06,17640.0,118.35,118.35,117.91,118.06,17640.0
2019-04-12 14:00:00,118.05,118.08,117.86,118.01,14783.0,118.05,118.08,117.86,118.01,14783.0
2019-04-12 14:10:00,118.0,118.0,117.87,117.96,10537.0,118.0,118.0,117.87,117.96,10537.0
2019-04-12 14:20:00,117.93,118.08,117.9,118.01,40804.0,117.93,118.08,117.9,118.01,40804.0
2019-04-12 14:30:00,117.98,118.01,117.75,117.82,12449.0,117.98,118.01,117.75,117.82,12449.0
2019-04-12 14:40:00,117.85,117.95,117.84,117.91,18085.0,117.85,117.95,117.84,117.91,18085.0
2019-04-12 14:50:00,117.9,117.92,117.65,117.68,13564.0,117.9,117.92,117.65,117.68,13564.0
2019-04-12 15:00:00,117.68,117.83,117.52,117.56,18007.0,117.68,117.83,117.52,117.56,18007.0
2019-04-12 15:10:00,117.55,117.6,117.22,117.4,31677.0,117.55,117.6,117.22,117.4,31677.0
2019-04-12 15:20:00,117.41,117.42,116.5,116.52,26743.0,117.41,117.42,116.5,116.52,26743.0
2019-04-12 15:30:00,116.54,116.54,115.94,116.2,51925.0,116.54,116.54,115.94,116.2,51925.0
2019-04-12 15:40:00,116.17,116.34,115.5,115.51,55936.0,116.17,116.34,115.5,115.51,55936.0
2019-04-12 15:50:00,115.5,115.8,115.43,115.72,128823.0,115.5,115.8,115.43,115.72,128823.0
2019-04-15 09:30:00,115.9,115.9,114.83,115.26,43345.0,115.9,115.9,114.83,115.26,43345.0
2019-04-15 09:40:00,115.24,116.27,115.1,115.94,39000.0,115.24,116.27,115.1,115.94,39000.0
2019-04-15 09:50:00,115.89,115.89,114.64,114.77,81789.0,115.89,115.89,114.64,114.77,81789.0
2019-04-15 10:00:00,114.65,115.21,114.65,115.09,22550.0,114.65,115.21,114.65,115.09,22550.0
2019-04-15 10:10:00,115.03,115.12,114.6,114.73,23295.0,115.03,115.12,114.6,114.73,23295.0
2019-04-15 10:20:00,114.73,114.86,114.6,114.6,18298.0,114.73,114.86,114.6,114.6,18298.0
2019-04-15 10:30:00,114.68,114.76,113.35,113.64,65769.0,114.68,114.76,113.35,113.64,65769.0
2019-04-15 10:40:00,113.67,113.72,113.38,113.52,23654.0,113.67,113.72,113.38,113.52,23654.0
2019-04-15 10:50:00,113.54,113.65,113.25,113.45,62010.0,113.54,113.65,113.25,113.45,62010.0
2019-04-15 11:00:00,113.5,113.66,113.25,113.36,23250.0,113.5,113.66,113.25,113.36,23250.0
2019-04-15 11:10:00,113.36,113.79,113.25,113.69,23925.0,113.36,113.79,113.25,113.69,23925.0
2019-04-15 11:20:00,113.72,113.83,113.61,113.68,26278.0,113.72,113.83,113.61,113.68,26278.0
2019-04-15 11:30:00,113.65,113.75,113.6,113.6,52174.0,113.65,113.75,113.6,113.6,52174.0
2019-04-15 11:40:00,113.62,114.13,113.6,114.09,30270.0,113.62,114.13,113.6,114.09,30270.0
2019-04-15 11:50:00,114.13,114.49,114.11,114.33,32042.0,114.13,114.49,114.11,114.33,32042.0
2019-04-15 12:00:00,114.36,114.38,114.28,114.29,37889.0,114.36,114.38,114.28,114.29,37889.0
2019-04-15 12:10:00,114.29,114.32,114.18,114.25,24439.0,114.29,114.32,114.18,114.25,24439.0
2019-04-15 12:20:00,114.25,114.33,114.18,114.18,13436.0,114.25,114.33,114.18,114.18,13436.0
2019-04-15 12:30:00,114.21,114.34,114.18,114.34,21210.0,114.21,114.34,114.18,114.34,21210.0
2019-04-15 12:40:00,114.28,114.34,113.91,113.95,11820.0,114.28,114.34,113.91,113.95,11820.0
2019-04-15 12:50:00,113.93,113.96,113.45,113.49,59664.0,113.93,113.96,113.45,113.49,59664.0
2019-04-15 13:00:00,113.47,113.59,113.25,113.35,34196.0,113.47,113.59,113.25,113.35,34196.0
2019-04-15 13:10:00,113.3,113.53,113.25,113.43,20179.0,113.3,113.53,113.25,113.43,20179.0
2019-04-15 13:20:00,113.48,113.56,113.38,113.42,19763.0,113.48,113.56,113.38,113.42,19763.0
2019-04-15 13:30:00,113.45,113.52,113.25,113.31,22103.0,113.45,113.52,113.25,113.31,22103.0
2019-04-15 13:40:00,113.34,113.37,113.12,113.31,30099.0,113.34,113.37,113.12,113.31,30099.0
2019-04-15 13:50:00,113.32,113.91,113.23,113.9,12700.0,113.32,113.91,113.23,113.9,12700.0
2019-04-15 14:00:00,113.85,114.15,113.84,114.06,12015.0,113.85,114.15,113.84,114.06,12015.0
2019-04-15 14:10:00,114.06,114.06,113.75,113.94,13059.0,114.06,114.06,113.75,113.94,13059.0
2019-04-15 14:20:00,113.89,114.0,113.8,113.98,9260.0,113.89,114.0,113.8,113.98,9260.0
2019-04-15 14:30:00,113.93,113.98,113.81,113.86,12924.0,113.93,113.98,113.81,113.86,12924.0
2019-04-15 14:40:00,113.87,113.89,113.45,113.53,20341.0,113.87,113.89,113.45,113.53,20341.0
2019-04-15 14:50:00,113.5,113.97,113.5,113.79,57140.0,113.5,113.97,113.5,113.79,57140.0
2019-04-15 15:00:00,113.74,113.78,113.68,113.68,12129.0,113.74,113.78,113.68,113.68,12129.0
2019-04-15 15:10:00,113.69,114.0,113.68,114.0,13151.0,113.69,114.0,113.68,114.0,13151.0
2019-04-15 15:20:00,113.99,114.19,113.82,113.87,28213.0,113.99,114.19,113.82,113.87,28213.0
2019-04-15 15:30:00,113.83,113.91,113.78,113.8,27299.0,113.83,113.91,113.78,113.8,27299.0
2019-04-15 15:40:00,113.81,114.19,113.65,114.18,71861.0,113.81,114.19,113.65,114.18,71861.0
2019-04-15 15:50:00,114.11,114.12,113.67,114.09,105128.0,114.11,114.12,113.67,114.09,105128.0
2019-04-16 09:30:00,114.36,114.88,114.21,114.32,37643.0,114.36,114.88,114.21,114.32,37643.0
2019-04-16 09:40:00,114.4,115.76,114.35,115.34,62337.0,114.4,115.76,114.35,115.34,62337.0
2019-04-16 09:50:00,115.36,115.98,115.19,115.67,22846.0,115.36,115.98,115.19,115.67,22846.0
2019-04-16 10:00:00,115.61,116.43,115.0,115.14,29353.0,115.61,116.43,115.0,115.14,29353.0
2019-04-16 10:10:00,115.1,115.68,114.96,115.04,12631.0,115.1,115.68,114.96,115.04,12631.0
2019-04-16 10:20:00,115.14,115.49,114.81,115.48,19914.0,115.14,115.49,114.81,115.48,19914.0
2019-04-16 10:30:00,115.49,115.65,115.35,115.52,7734.0,115.49,115.65,115.35,115.52,7734.0
2019-04-16 10:40:00,115.55,115.85,115.42,115.78,64763.0,115.55,115.85,115.42,115.78,64763.0
2019-04-16 10:50:00,115.67,115.86,115.39,115.75,32685.0,115.67,115.86,115.39,115.75,32685.0
2019-04-16 11:00:00,115.75,116.44,115.7,116.44,14936.0,115.75,116.44,115.7,116.44,14936.0
2019-04-16 11:10:00,116.42,116.95,116.36,116.72,22167.0,116.42,116.95,116.36,116.72,22167.0
2019-04-16 11:20:00,116.72,116.84,116.42,116.76,37483.0,116.72,116.84,116.42,116.76,37483.0
2019-04-16 11:30:00,116.73,116.73,116.45,116.46,14832.0,116.73,116.73,116.45,116.46,14832.0
2019-04-16 11:40:00,116.43,116.52,116.22,116.51,50593.0,116.43,116.52,116.22,116.51,50593.0
2019-04-16 11:50:00,116.45,117.03,116.38,116.99,17586.0,116.45,117.03,116.38,116.99,17586.0
2019-04-16 12:00:00,116.97,117.09,116.82,116.92,46398.0,116.97,117.09,116.82,116.92,46398.0
2019-04-16 12:10:00,116.95,117.37,116.95,117.16,21704.0,116.95,117.37,116.95,117.16,21704.0
2019-04-16 12:20:00,117.21,117.27,116.83,117.21,19759.0,117.21,117.27,116.83,117.21,19759.0
2019-04-16 12:30:00,117.25,117.46,117.1,117.39,23270.0,117.25,117.46,117.1,117.39,23270.0
2019-04-16 12:40:00,117.42,117.45,117.16,117.33,21129.0,117.42,117.45,117.16,117.33,21129.0
2019-04-16 12:50:00,117.34,117.48,117.24,117.45,15053.0,117.34,117.48,117.24,117.45,15053.0
2019-04-16 13:00:00,117.45,117.48,117.13,117.17,39883.0,117.45,117.48,117.13,117.17,39883.0
2019-04-16 13:10:00,117.19,117.19,116.25,116.36,13612.0,117.19,117.19,116.25,116.36,13612.0
2019-04-16 13:20:00,116.29,116.54,116.1,116.54,11365.0,116.29,116.54,116.1,116.54,11365.0
2019-04-16 13:30:00,116.58,116.68,116.5,116.63,4050.0,116.58,116.68,116.5,116.63,4050.0
2019-04-16 13:40:00,116.62,116.71,116.55,116.62,4401.0,116.62,116.71,116.55,116.62,4401.0
2019-04-16 13:50:00,116.63,116.78,116.56,116.72,5390.0,116.63,116.78,116.56,116.72,5390.0
2019-04-16 14:00:00,116.83,117.25,116.78,117.09,11679.0,116.83,117.25,116.78,117.09,11679.0
2019-04-16 14:10:00,117.0,117.12,116.88,117.1,8184.0,117.0,117.12,116.88,117.1,8184.0
2019-04-16 14:20:00,117.03,117.34,116.99,117.27,17010.0,117.03,117.34,116.99,117.27,17010.0
2019-04-16 14:30:00,117.28,117.57,116.89,117.54,30122.0,117.28,117.57,116.89,117.54,30122.0
2019-04-16 14:40:00,117.55,117.76,117.48,117.71,38609.0,117.55,117.76,117.48,117.71,38609.0
2019-04-16 14:50:00,117.71,117.76,117.61,117.75,26776.0,117.71,117.76,117.61,117.75,26776.0
2019-04-16 15:00:00,117.7,117.86,117.69,117.76,12175.0,117.7,117.86,117.69,117.76,12175.0
2019-04-16 15:10:00,117.78,118.07,117.77,118.05,31757.0,117.78,118.07,117.77,118.05,31757.0
2019-04-16 15:20:00,118.05,118.26,117.99,118.24,37461.0,118.05,118.26,117.99,118.24,37461.0
2019-04-16 15:30:00,118.24,118.4,117.59,118.01,64975.0,118.24,118.4,117.59,118.01,64975.0
2019-04-16 15:40:00,118.05,118.56,118.01,118.3,87896.0,118.05,118.56,118.01,118.3,87896.0
2019-04-16 15:50:00,118.32,118.95,118.03,118.51,138941.0,118.32,118.95,118.03,118.51,138941.0
2019-04-17 09:30:00,119.0,120.09,118.3,118.47,81812.0,119.0,120.09,118.3,118.47,81812.0
2019-04-17 09:40:00,118.52,118.82,117.06,117.2,49915.0,118.52,118.82,117.06,117.2,49915.0
2019-04-17 09:50:00,117.19,117.5,116.06,116.42,98690.0,117.19,117.5,116.06,116.42,98690.0
2019-04-17 10:00:00,116.3,116.3,115.01,115.19,45317.0,116.3,116.3,115.01,115.19,45317.0
2019-04-17 10:10:00,115.15,115.98,115.12,115.28,49621.0,115.15,115.98,115.12,115.28,49621.0
2019-04-17 10:20:00,115.2,115.63,114.69,115.53,34788.0,115.2,115.63,114.69,115.53,34788.0
2019-04-17 10:30:00,115.48,115.95,115.08,115.28,47390.0,115.48,115.95,115.08,115.28,47390.0
2019-04-17 10:40:00,115.3,115.5,114.76,115.12,51811.0,115.3,115.5,114.76,115.12,51811.0
2019-04-17 10:50:00,115.08,115.3,114.55,115.09,49775.0,115.08,115.3,114.55,115.09,49775.0
2019-04-17 11:00:00,115.09,115.47,114.94,115.29,50329.0,115.09,115.47,114.94,115.29,50329.0
2019-04-17 11:10:00,115.28,115.35,114.66,115.31,31305.0,115.28,115.35,114.66,115.31,31305.0
2019-04-17 11:20:00,115.32,115.37,114.78,115.26,20878.0,115.32,115.37,114.78,115.26,20878.0
2019-04-17 11:30:00,115.13,115.35,114.8,114.98,36570.0,115.13,115.35,114.8,114.98,36570.0
2019-04-17 11:40:00,114.9,115.6,114.75,115.54,10681.0,114.9,115.6,114.75,115.54,10681.0
2019-04-17 11:50:00,115.55,115.78,115.47,115.55,12655.0,115.55,115.78,115.47,115.55,12655.0
2019-04-17 12:00:00,115.48,115.51,115.06,115.06,10187.0,115.48,115.51,115.06,115.06,10187.0
2019-04-17 12:10:00,115.05,115.4,114.99,115.36,4640.0,115.05,115.4,114.99,115.36,4640.0
2019-04-17 12:20:00,115.3,115.45,115.01,115.01,7186.0,115.3,115.45,115.01,115.01,7186.0
2019-04-17 12:30:00,115.01,115.09,114.84,114.89,10475.0,115.01,115.09,114.84,114.89,10475.0
2019-04-17 12:40:00,114.89,115.19,114.7,114.7,20123.0,114.89,115.19,114.7,114.7,20123.0
2019-04-17 12:50:00,114.77,114.9,114.63,114.81,29834.0,114.77,114.9,114.63,114.81,29834.0
2019-04-17 13:00:00,114.82,114.93,114.73,114.93,7225.0,114.82,114.93,114.73,114.93,7225.0
2019-04-17 13:10:00,115.01,115.16,114.82,115.04,9543.0,115.01,115.16,114.82,115.04,9543.0
2019-04-17 13:20:00,115.04,115.57,114.9,115.3,14355.0,115.04,115.57,114.9,115.3,14355.0
2019-04-17 13:30:00,115.38,115.42,115.19,115.28,11443.0,115.38,115.42,115.19,115.28,11443.0
2019-04-17 13:40:00,115.28,115.39,114.9,114.98,8107.0,115.28,115.39,114.9,114.98,8107.0
2019-04-17 13:50:00,114.98,115.14,114.82,115.09,16419.0,114.98,115.14,114.82,115.09,16419.0
2019-04-17 14:00:00,115.11,115.11,113.92,114.06,33995.0,115.11,115.11,113.92,114.06,33995.0
2019-04-17 14:10:00,114.06,114.11,113.43,113.68,16923.0,114.06,114.11,113.43,113.68,16923.0
2019-04-17 14:20:00,113.73,113.78,113.12,113.52,29365.0,113.73,113.78,113.12,113.52,29365.0
2019-04-17 14:30:00,113.61,114.26,113.55,113.55,26415.0,113.61,114.26,113.55,113.55,26415.0
2019-04-17 14:40:00,113.54,113.57,113.08,113.27,24333.0,113.54,113.57,113.08,113.27,24333.0
2019-04-17 14:50:00,113.26,113.36,112.9,113.09,21806.0,113.26,113.36,112.9,113.09,21806.0
2019-04-17 15:00:00,113.14,113.63,113.13,113.53,24835.0,113.14,113.63,113.13,113.53,24835.0
2019-04-17 15:10:00,113.52,113.57,113.27,113.28,24046.0,113.52,113.57,113.27,113.28,24046.0
2019-04-17 15:20:00,113.28,113.42,113.13,113.39,43307.0,113.28,113.42,113.13,113.39,43307.0
2019-04-17 15:30:00,113.39,113.46,112.45,112.52,54180.0,113.39,113.46,112.45,112.52,54180.0
2019-04-17 15:40:00,112.51,112.57,111.56,111.83,96274.0,112.51,112.57,111.56,111.83,96274.0
2019-04-17 15:50:00,111.82,112.02,111.5,111.56,219981.0,111.82,112.02,111.5,111.56,219981.0
2019-04-18 09:30:00,111.24,112.99,111.21,112.67,32094.0,111.24,112.99,111.21,112.67,32094.0
2019-04-18 09:40:00,112.7,113.29,112.51,112.62,51388.0,112.7,113.29,112.51,112.62,51388.0
2019-04-18 09:50:00,112.61,112.61,111.44,111.67,40639.0,112.61,112.61,111.44,111.67,40639.0
2019-04-18 10:00:00,111.4,111.43,110.34,110.34,38584.0,111.4,111.43,110.34,110.34,38584.0
2019-04-18 10:10:00,110.34,110.46,109.77,110.01,49981.0,110.34,110.46,109.77,110.01,49981.0
2019-04-18 10:20:00,110.07,110.25,109.44,109.86,32916.0,110.07,110.25,109.44,109.86,32916.0
2019-04-18 10:30:00,109.89,110.1,109.46,109.94,11512.0,109.89,110.1,109.46,109.94,11512.0
2019-04-18 10:40:00,109.94,110.06,109.57,110.06,5292.0,109.94,110.06,109.57,110.06,5292.0
2019-04-18 10:50:00,110.08,110.72,109.94,110.62,35210.0,110.08,110.72,109.94,110.62,35210.0
2019-04-18 11:00:00,110.68,111.07,110.52,111.07,52332.0,110.68,111.07,110.52,111.07,52332.0
2019-04-18 11:10:00,111.05,111.26,110.82,110.82,12199.0,111.05,111.26,110.82,110.82,12199.0
2019-04-18 11:20:00,110.61,110.63,110.26,110.34,8267.0,110.61,110.63,110.26,110.34,8267.0
2019-04-18 11:30:00,110.38,110.51,110.06,110.24,15307.0,110.38,110.51,110.06,110.24,15307.0
2019-04-18 11:40:00,110.23,110.37,110.13,110.28,6508.0,110.23,110.37,110.13,110.28,6508.0
2019-04-18 11:50:00,110.17,110.58,110.11,110.49,14545.0,110.17,110.58,110.11,110.49,14545.0
2019-04-18 12:00:00,110.54,110.54,110.06,110.28,16401.0,110.54,110.54,110.06,110.28,16401.0
2019-04-18 12:10:00,110.28,110.45,110.12,110.41,11195.0,110.28,110.45,110.12,110.41,11195.0
2019-04-18 12:20:00,110.39,110.48,110.02,110.19,20735.0,110.39,110.48,110.02,110.19,20735.0
2019-04-18 12:30:00,110.16,110.32,110.06,110.11,8131.0,110.16,110.32,110.06,110.11,8131.0
2019-04-18 12:40:00,110.08,110.22,110.06,110.09,24802.0,110.08,110.22,110.06,110.09,24802.0
2019-04-18 12:50:00,110.09,110.13,109.78,109.78,22009.0,110.09,110.13,109.78,109.78,22009.0
2019-04-18 13:00:00,109.68,109.68,109.15,109.39,26793.0,109.68,109.68,109.15,109.39,26793.0
2019-04-18 13:10:00,109.33,109.36,108.9,108.91,25358.0,109.33,109.36,108.9,108.91,25358.0
2019-04-18 13:20:00,108.94,109.31,108.93,109.05,16750.0,108.94,109.31,108.93,109.05,16750.0
2019-04-18 13:30:00,109.04,109.09,108.77,108.83,29210.0,109.04,109.09,108.77,108.83,29210.0
2019-04-18 13:40:00,108.8,108.88,108.56,108.56,55184.0,108.8,108.88,108.56,108.56,55184.0
2019-04-18 13:50:00,108.58,108.67,108.25,108.25,22155.0,108.58,108.67,108.25,108.25,22155.0
2019-04-18 14:00:00,108.25,108.31,108.0,108.03,43142.0,108.25,108.31,108.0,108.03,43142.0
2019-04-18 14:10:00,108.05,108.41,107.92,108.36,55548.0,108.05,108.41,107.92,108.36,55548.0
2019-04-18 14:20:00,108.33,108.69,108.21,108.55,16304.0,108.33,108.69,108.21,108.55,16304.0
2019-04-18 14:30:00,108.54,108.84,108.49,108.8,28109.0,108.54,108.84,108.49,108.8,28109.0
2019-04-18 14:40:00,108.82,109.24,108.82,109.08,20742.0,108.82,109.24,108.82,109.08,20742.0
2019-04-18 14:50:00,109.08,109.13,108.52,108.65,17612.0,109.08,109.13,108.52,108.65,17612.0
2019-04-18 15:00:00,108.59,108.6,108.25,108.28,17013.0,108.59,108.6,108.25,108.28,17013.0
2019-04-18 15:10:00,108.27,108.6,108.24,108.42,25986.0,108.27,108.6,108.24,108.42,25986.0
2019-04-18 15:20:00,108.37,108.37,107.92,108.0,40832.0,108.37,108.37,107.92,108.0,40832.0
2019-04-18 15:30:00,107.97,107.99,107.39,107.39,50827.0,107.97,107.99,107.39,107.39,50827.0
2019-04-18 15:40:00,107.36,107.5,107.17,107.17,87465.0,107.36,107.5,107.17,107.17,87465.0
2019-04-18 15:50:00,107.17,107.69,106.96,107.39,233032.0,107.17,107.69,106.96,107.39,233032.0
2019-04-22 09:30:00,106.56,107.0,105.38,106.35,107993.0,106.56,107.0,105.38,106.35,107993.0
2019-04-22 09:40:00,106.27,106.37,105.52,106.02,67815.0,106.27,106.37,105.52,106.02,67815.0
2019-04-22 09:50:00,105.93,106.74,105.58,106.53,27514.0,105.93,106.74,105.58,106.53,27514.0
2019-04-22 10:00:00,106.54,106.62,105.78,105.94,28840.0,106.54,106.62,105.78,105.94,28840.0
2019-04-22 10:10:00,105.89,106.16,105.63,105.68,19520.0,105.89,106.16,105.63,105.68,19520.0
2019-04-22 10:20:00,105.71,105.86,105.49,105.58,24299.0,105.71,105.86,105.49,105.58,24299.0
2019-04-22 10:30:00,105.69,106.03,105.62,105.75,30572.0,105.69,106.03,105.62,105.75,30572.0
2019-04-22 10:40:00,105.79,106.23,105.5,106.17,22551.0,105.79,106.23,105.5,106.17,22551.0
2019-04-22 10:50:00,106.21,106.72,106.15,106.23,36712.0,106.21,106.72,106.15,106.23,36712.0
2019-04-22 11:00:00,106.28,106.32,105.18,105.35,23678.0,106.28,106.32,105.18,105.35,23678.0
2019-04-22 11:10:00,105.4,105.45,105.05,105.23,31286.0,105.4,105.45,105.05,105.23,31286.0
2019-04-22 11:20:00,105.18,105.51,105.01,105.42,22755.0,105.18,105.51,105.01,105.42,22755.0
2019-04-22 11:30:00,105.35,105.86,105.3,105.69,20523.0,105.35,105.86,105.3,105.69,20523.0
2019-04-22 11:40:00,105.69,106.17,105.68,105.8,17792.0,105.69,106.17,105.68,105.8,17792.0
2019-04-22 11:50:00,105.77,106.02,105.51,105.88,19189.0,105.77,106.02,105.51,105.88,19189.0
2019-04-22 12:00:00,105.86,105.96,105.61,105.82,10700.0,105.86,105.96,105.61,105.82,10700.0
2019-04-22 12:10:00,105.79,106.06,105.72,105.95,18270.0,105.79,106.06,105.72,105.95,18270.0
2019-04-22 12:20:00,105.95,106.1,105.8,106.09,12975.0,105.95,106.1,105.8,106.09,12975.0
2019-04-22 12:30:00,106.06,106.3,105.98,106.01,18233.0,106.06,106.3,105.98,106.01,18233.0
2019-04-22 12:40:00,105.97,106.0,105.75,105.82,40482.0,105.97,106.0,105.75,105.82,40482.0
2019-04-22 12:50:00,105.8,105.8,105.03,105.11,36174.0,105.8,105.8,105.03,105.11,36174.0
2019-04-22 13:00:00,105.06,105.18,105.04,105.18,19755.0,105.06,105.18,105.04,105.18,19755.0
2019-04-22 13:10:00,105.15,105.22,105.03,105.18,22467.0,105.15,105.22,105.03,105.18,22467.0
2019-04-22 13:20:00,105.19,105.48,105.16,105.33,13642.0,105.19,105.48,105.16,105.33,13642.0
2019-04-22 13:30:00,105.34,105.35,105.05,105.11,11292.0,105.34,105.35,105.05,105.11,11292.0
2019-04-22 13:40:00,105.1,105.17,105.06,105.17,11070.0,105.1,105.17,105.06,105.17,11070.0
2019-04-22 13:50:00,105.21,105.51,105.19,105.24,19607.0,105.21,105.51,105.19,105.24,19607.0
2019-04-22 14:00:00,105.24,105.24,105.03,105.1,18245.0,105.24,105.24,105.03,105.1,18245.0
2019-04-22 14:10:00,105.16,105.16,104.0,104.06,44452.0,105.16,105.16,104.0,104.06,44452.0
2019-04-22 14:20:00,104.09,104.3,103.73,103.74,49208.0,104.09,104.3,103.73,103.74,49208.0
2019-04-22 14:30:00,103.73,103.83,103.28,103.39,50543.0,103.73,103.83,103.28,103.39,50543.0
2019-04-22 14:40:00,103.39,103.44,103.1,103.23,31171.0,103.39,103.44,103.1,103.23,31171.0
2019-04-22 14:50:00,103.19,103.85,103.19,103.48,50922.0,103.19,103.85,103.19,103.48,50922.0
2019-04-22 15:00:00,103.47,103.5,103.0,103.2,60471.0,103.47,103.5,103.0,103.2,60471.0
2019-04-22 15:10:00,103.22,103.31,103.0,103.23,39669.0,103.22,103.31,103.0,103.23,39669.0
2019-04-22 15:20:00,103.25,103.64,103.23,103.48,66572.0,103.25,103.64,103.23,103.48,66572.0
2019-04-22 15:30:00,103.48,103.51,103.02,103.04,60897.0,103.48,103.51,103.02,103.04,60897.0
2019-04-22 15:40:00,103.07,103.07,102.65,102.72,89298.0,103.07,103.07,102.65,102.72,89298.0
2019-04-22 15:50:00,102.71,103.38,102.71,103.34,162240.0,102.71,103.38,102.71,103.34,162240.0
2019-04-23 09:30:00,104.01,105.17,104.0,105.03,59423.0,104.01,105.17,104.0,105.03,59423.0
2019-04-23 09:40:00,105.0,105.28,103.76,103.85,32860.0,105.0,105.28,103.76,103.85,32860.0
2019-04-23 09:50:00,103.74,104.33,103.5,104.2,42465.0,103.74,104.33,103.5,104.2,42465.0
2019-04-23 10:00:00,104.25,105.14,104.17,104.73,54561.0,104.25,105.14,104.17,104.73,54561.0
2019-04-23 10:10:00,104.73,105.12,104.73,104.84,10726.0,104.73,105.12,104.73,104.84,10726.0
2019-04-23 10:20:00,104.88,105.88,104.87,105.53,20191.0,104.88,105.88,104.87,105.53,20191.0
2019-04-23 10:30:00,105.52,106.79,105.41,106.64,42108.0,105.52,106.79,105.41,106.64,42108.0
2019-04-23 10:40:00,106.69,106.87,106.3,106.3,31764.0,106.69,106.87,106.3,106.3,31764.0
2019-04-23 10:50:00,106.26,106.66,106.22,106.57,30384.0,106.26,106.66,106.22,106.57,30384.0
2019-04-23 11:00:00,106.61,106.77,106.32,106.47,20185.0,106.61,106.77,106.32,106.47,20185.0
2019-04-23 11:10:00,106.45,106.77,106.39,106.66,18808.0,106.45,106.77,106.39,106.66,18808.0
2019-04-23 11:20:00,106.71,106.78,106.21,106.34,31603.0,106.71,106.78,106.21,106.34,31603.0
2019-04-23 11:30:00,106.31,106.75,106.31,106.68,22535.0,106.31,106.75,106.31,106.68,22535.0
2019-04-23 11:40:00,106.67,106.7,106.25,106.66,17659.0,106.67,106.7,106.25,106.66,17659.0
2019-04-23 11:50:00,106.61,106.61,106.06,106.34,27455.0,106.61,106.61,106.06,106.34,27455.0
2019-04-23 12:00:00,106.34,106.84,106.31,106.77,15863.0,106.34,106.84,106.31,106.77,15863.0
2019-04-23 12:10:00,106.77,106.8,106.26,106.36,21175.0,106.77,106.8,106.26,106.36,21175.0
2019-04-23 12:20:00,106.4,106.5,106.25,106.3,16989.0,106.4,106.5,106.25,106.3,16989.0
2019-04-23 12:30:00,106.3,106.3,105.85,106.25,20407.0,106.3,106.3,105.85,106.25,20407.0
2019-04-23 12:40:00,106.27,106.43,106.08,106.18,6450.0,106.27,106.43,106.08,106.18,6450.0
2019-04-23 12:50:00,106.15,106.44,106.0,106.0,13501.0,106.15,106.44,106.0,106.0,13501.0
2019-04-23 13:00:00,106.07,106.31,106.03,106.18,14728.0,106.07,106.31,106.03,106.18,14728.0
2019-04-23 13:10:00,106.24,106.44,106.15,106.15,7179.0,106.24,106.44,106.15,106.15,7179.0
2019-04-23 13:20:00,106.16,106.29,106.07,106.26,5201.0,106.16,106.29,106.07,106.26,5201.0
2019-04-23 13:30:00,106.23,106.23,105.8,105.85,14285.0,106.23,106.23,105.8,105.85,14285.0
2019-04-23 13:40:00,105.92,105.93,105.52,105.57,9944.0,105.92,105.93,105.52,105.57,9944.0
2019-04-23 13:50:00,105.55,105.59,105.29,105.29,8588.0,105.55,105.59,105.29,105.29,8588.0
2019-04-23 14:00:00,105.2,105.29,105.11,105.14,9099.0,105.2,105.29,105.11,105.14,9099.0
2019-04-23 14:10:00,105.23,105.27,105.09,105.24,7687.0,105.23,105.27,105.09,105.24,7687.0
2019-04-23 14:20:00,105.28,105.47,105.11,105.45,8050.0,105.28,105.47,105.11,105.45,8050.0
2019-04-23 14:30:00,105.48,105.48,105.19,105.32,6423.0,105.48,105.48,105.19,105.32,6423.0
2019-04-23 14:40:00,105.35,105.61,105.35,105.38,3769.0,105.35,105.61,105.35,105.38,3769.0
2019-04-23 14:50:00,105.3,105.37,104.95,104.95,12249.0,105.3,105.37,104.95,104.95,12249.0
2019-04-23 15:00:00,104.94,105.2,104.83,105.01,19287.0,104.94,105.2,104.83,105.01,19287.0
2019-04-23 15:10:00,105.03,105.3,104.99,105.3,12830.0,105.03,105.3,104.99,105.3,12830.0
2019-04-23 15:20:00,105.29,105.34,104.96,105.07,22308.0,105.29,105.34,104.96,105.07,22308.0
2019-04-23 15:30:00,105.09,105.67,105.02,105.64,35649.0,105.09,105.67,105.02,105.64,35649.0
2019-04-23 15:40:00,105.66,105.83,105.55,105.69,31193.0,105.66,105.83,105.55,105.69,31193.0
2019-04-23 15:50:00,105.65,105.93,105.26,105.35,90766.0,105.65,105.93,105.26,105.35,90766.0
2019-04-24 09:30:00,105.45,106.25,105.1,105.96,17396.0,105.45,106.25,105.1,105.96,17396.0
2019-04-24 09:40:00,106.08,106.55,105.96,106.23,9964.0,106.08,106.55,105.96,106.23,9964.0
2019-04-24 09:50:00,106.21,106.55,105.96,106.37,6856.0,106.21,106.55,105.96,106.37,6856.0
2019-04-24 10:00:00,106.34,106.66,106.28,106.51,10591.0,106.34,106.66,106.28,106.51,10591.0
2019-04-24 10:10:00,106.51,107.34,106.5,107.3,16172.0,106.51,107.34,106.5,107.3,16172.0
2019-04-24 10:20:00,107.35,107.37,107.0,107.1,8290.0,107.35,107.37,107.0,107.1,8290.0
2019-04-24 10:30:00,106.96,107.53,106.95,107.45,15569.0,106.96,107.53,106.95,107.45,15569.0
2019-04-24 10:40:00,107.39,107.61,107.2,107.43,9208.0,107.39,107.61,107.2,107.43,9208.0
2019-04-24 10:50:00,107.49,107.8,107.44,107.76,5743.0,107.49,107.8,107.44,107.76,5743.0
2019-04-24 11:00:00,107.69,108.18,107.53,108.14,26734.0,107.69,108.18,107.53,108.14,26734.0
2019-04-24 11:10:00,108.15,108.22,107.75,107.8,19140.0,108.15,108.22,107.75,107.8,19140.0
2019-04-24 11:20:00,107.75,107.87,107.15,107.18,21733.0,107.75,107.87,107.15,107.18,21733.0
2019-04-24 11:30:00,107.16,107.44,107.03,107.32,11049.0,107.16,107.44,107.03,107.32,11049.0
2019-04-24 11:40:00,107.24,107.52,106.69,106.69,30340.0,107.24,107.52,106.69,106.69,30340.0
2019-04-24 11:50:00,106.75,106.75,106.32,106.4,10551.0,106.75,106.75,106.32,106.4,10551.0
2019-04-24 12:00:00,106.42,106.53,106.06,106.3,7350.0,106.42,106.53,106.06,106.3,7350.0
2019-04-24 12:10:00,106.34,106.63,106.33,106.62,5226.0,106.34,106.63,106.33,106.62,5226.0
2019-04-24 12:20:00,106.55,106.66,106.47,106.66,6000.0,106.55,106.66,106.47,106.66,6000.0
2019-04-24 12:30:00,106.65,106.9,106.51,106.87,13492.0,106.65,106.9,106.51,106.87,13492.0
2019-04-24 12:40:00,106.93,106.93,106.55,106.55,5800.0,106.93,106.93,106.55,106.55,5800.0
2019-04-24 12:50:00,106.6,106.67,106.29,106.3,6717.0,106.6,106.67,106.29,106.3,6717.0
2019-04-24 13:00:00,106.23,106.36,106.08,106.19,4750.0,106.23,106.36,106.08,106.19,4750.0
2019-04-24 13:10:00,106.19,106.19,105.92,106.09,3880.0,106.19,106.19,105.92,106.09,3880.0
2019-04-24 13:20:00,106.09,106.37,106.02,106.3,3552.0,106.09,106.37,106.02,106.3,3552.0
2019-04-24 13:30:00,106.29,106.55,106.18,106.47,5796.0,106.29,106.55,106.18,106.47,5796.0
2019-04-24 13:40:00,106.53,106.55,106.36,106.37,2725.0,106.53,106.55,106.36,106.37,2725.0
2019-04-24 13:50:00,106.51,106.72,106.41,106.7,6592.0,106.51,106.72,106.41,106.7,6592.0
2019-04-24 14:00:00,106.74,107.1,106.69,107.09,11503.0,106.74,107.1,106.69,107.09,11503.0
2019-04-24 14:10:00,107.08,107.13,106.92,107.01,6976.0,107.08,107.13,106.92,107.01,6976.0
2019-04-24 14:20:00,106.98,107.02,106.92,106.93,4575.0,106.98,107.02,106.92,106.93,4575.0
2019-04-24 14:30:00,107.03,107.03,106.92,107.03,2231.0,107.03,107.03,106.92,107.03,2231.0
2019-04-24 14:40:00,107.05,107.38,107.05,107.27,4843.0,107.05,107.38,107.05,107.27,4843.0
2019-04-24 14:50:00,107.37,107.68,107.37,107.62,10979.0,107.37,107.68,107.37,107.62,10979.0
2019-04-24 15:00:00,107.64,107.94,107.5,107.94,13069.0,107.64,107.94,107.5,107.94,13069.0
2019-04-24 15:10:00,107.9,108.02,107.7,107.77,15970.0,107.9,108.02,107.7,107.77,15970.0
2019-04-24 15:20:00,107.77,108.02,107.71,107.95,29045.0,107.77,108.02,107.71,107.95,29045.0
2019-04-24 15:30:00,107.94,108.1,107.93,107.97,14146.0,107.94,108.1,107.93,107.97,14146.0
2019-04-24 15:40:00,108.0,108.19,107.92,108.05,36170.0,108.0,108.19,107.92,108.05,36170.0
2019-04-24 15:50:00,108.07,108.18,107.83,107.9,92598.0,108.07,108.18,107.83,107.9,92598.0
2019-04-25 09:30:00,107.6,107.6,106.37,107.51,16200.0,107.6,107.6,106.37,107.51,16200.0
2019-04-25 09:40:00,107.31,107.31,105.93,106.33,13922.0,107.31,107.31,105.93,106.33,13922.0
2019-04-25 09:50:00,106.38,107.34,106.37,106.74,24063.0,106.38,107.34,106.37,106.74,24063.0
2019-04-25 10:00:00,106.67,106.67,105.94,106.0,10623.0,106.67,106.67,105.94,106.0,10623.0
2019-04-25 10:10:00,105.99,106.16,105.75,105.78,24395.0,105.99,106.16,105.75,105.78,24395.0
2019-04-25 10:20:00,105.82,105.93,105.22,105.89,27292.0,105.82,105.93,105.22,105.89,27292.0
2019-04-25 10:30:00,105.64,106.02,105.22,105.95,7501.0,105.64,106.02,105.22,105.95,7501.0
2019-04-25 10:40:00,105.95,106.16,105.7,106.01,7060.0,105.95,106.16,105.7,106.01,7060.0
2019-04-25 10:50:00,105.9,106.26,105.67,106.18,9290.0,105.9,106.26,105.67,106.18,9290.0
2019-04-25 11:00:00,106.18,106.68,106.15,106.68,13998.0,106.18,106.68,106.15,106.68,13998.0
2019-04-25 11:10:00,106.75,106.84,106.3,106.5,5158.0,106.75,106.84,106.3,106.5,5158.0
2019-04-25 11:20:00,106.6,107.15,106.6,107.04,9065.0,106.6,107.15,106.6,107.04,9065.0
2019-04-25 11:30:00,107.02,107.66,106.91,107.66,6560.0,107.02,107.66,106.91,107.66,6560.0
2019-04-25 11:40:00,107.75,107.75,107.47,107.69,8023.0,107.75,107.75,107.47,107.69,8023.0
2019-04-25 11:50:00,107.62,107.62,107.47,107.6,3220.0,107.62,107.62,107.47,107.6,3220.0
2019-04-25 12:00:00,107.42,108.54,107.4,108.29,20848.0,107.42,108.54,107.4,108.29,20848.0
2019-04-25 12:10:00,108.31,108.31,107.79,108.0,11434.0,108.31,108.31,107.79,108.0,11434.0
2019-04-25 12:20:00,107.99,108.08,107.82,107.98,6578.0,107.99,108.08,107.82,107.98,6578.0
2019-04-25 12:30:00,108.04,109.01,108.04,108.78,18421.0,108.04,109.01,108.04,108.78,18421.0
2019-04-25 12:40:00,108.82,108.97,108.65,108.93,9329.0,108.82,108.97,108.65,108.93,9329.0
2019-04-25 12:50:00,108.82,109.0,108.78,108.91,8150.0,108.82,109.0,108.78,108.91,8150.0
2019-04-25 13:00:00,108.85,108.93,108.44,108.5,4011.0,108.85,108.93,108.44,108.5,4011.0
2019-04-25 13:10:00,108.39,108.55,108.2,108.55,3800.0,108.39,108.55,108.2,108.55,3800.0
2019-04-25 13:20:00,108.45,108.86,108.45,108.86,10924.0,108.45,108.86,108.45,108.86,10924.0
2019-04-25 13:30:00,108.8,108.81,108.59,108.59,2495.0,108.8,108.81,108.59,108.59,2495.0
2019-04-25 13:40:00,108.58,108.81,108.56,108.73,7045.0,108.58,108.81,108.56,108.73,7045.0
2019-04-25 13:50:00,108.65,108.7,108.18,108.19,10239.0,108.65,108.7,108.18,108.19,10239.0
2019-04-25 14:00:00,108.27,108.39,108.13,108.33,10405.0,108.27,108.39,108.13,108.33,10405.0
2019-04-25 14:10:00,108.28,108.3,107.9,107.99,4600.0,108.28,108.3,107.9,107.99,4600.0
2019-04-25 14:20:00,107.98,107.98,107.61,107.75,5966.0,107.98,107.98,107.61,107.75,5966.0
2019-04-25 14:30:00,107.76,107.8,107.69,107.79,3548.0,107.76,107.8,107.69,107.79,3548.0
2019-04-25 14:40:00,107.78,107.87,107.33,107.33,18611.0,107.78,107.87,107.33,107.33,18611.0
2019-04-25 14:50:00,107.23,107.24,106.86,106.9,9420.0,107.23,107.24,106.86,106.9,9420.0
2019-04-25 15:00:00,106.9,106.94,106.6,106.61,4884.0,106.9,106.94,106.6,106.61,4884.0
2019-04-25 15:10:00,106.57,106.66,106.51,106.66,6800.0,106.57,106.66,106.51,106.66,6800.0
2019-04-25 15:20:00,106.65,106.78,106.55,106.76,5094.0,106.65,106.78,106.55,106.76,5094.0
2019-04-25 15:30:00,106.78,106.95,106.64,106.87,8900.0,106.78,106.95,106.64,106.87,8900.0
2019-04-25 15:40:00,106.83,106.86,106.7,106.8,11217.0,106.83,106.86,106.7,106.8,11217.0
2019-04-25 15:50:00,106.76,107.26,106.75,107.11,31966.0,106.76,107.26,106.75,107.11,31966.0
2019-04-26 09:30:00,106.99,106.99,105.7,106.38,13848.0,106.99,106.99,105.7,106.38,13848.0
2019-04-26 09:40:00,106.39,106.47,105.92,106.27,10262.0,106.39,106.47,105.92,106.27,10262.0
2019-04-26 09:50:00,106.07,106.56,105.83,105.86,7194.0,106.07,106.56,105.83,105.86,7194.0
2019-04-26 10:00:00,105.83,106.13,105.7,105.77,8453.0,105.83,106.13,105.7,105.77,8453.0
2019-04-26 10:10:00,105.76,106.0,105.71,105.83,23015.0,105.76,106.0,105.71,105.83,23015.0
2019-04-26 10:20:00,105.72,106.0,105.37,105.38,9690.0,105.72,106.0,105.37,105.38,9690.0
2019-04-26 10:30:00,105.38,105.75,105.25,105.61,9785.0,105.38,105.75,105.25,105.61,9785.0
2019-04-26 10:40:00,105.61,105.75,105.58,105.65,8877.0,105.61,105.75,105.58,105.65,8877.0
2019-04-26 10:50:00,105.7,105.94,105.51,105.94,11526.0,105.7,105.94,105.51,105.94,11526.0
2019-04-26 11:00:00,106.06,106.22,105.92,106.1,9267.0,106.06,106.22,105.92,106.1,9267.0
2019-04-26 11:10:00,106.22,106.69,106.21,106.43,7312.0,106.22,106.69,106.21,106.43,7312.0
2019-04-26 11:20:00,106.52,106.63,106.17,106.47,22800.0,106.52,106.63,106.17,106.47,22800.0
2019-04-26 11:30:00,106.4,106.72,106.25,106.69,7040.0,106.4,106.72,106.25,106.69,7040.0
2019-04-26 11:40:00,106.54,106.92,106.54,106.87,6901.0,106.54,106.92,106.54,106.87,6901.0
2019-04-26 11:50:00,106.87,107.0,106.8,106.94,7287.0,106.87,107.0,106.8,106.94,7287.0
2019-04-26 12:00:00,106.85,107.08,106.85,107.0,3675.0,106.85,107.08,106.85,107.0,3675.0
2019-04-26 12:10:00,107.15,107.15,106.89,107.11,6209.0,107.15,107.15,106.89,107.11,6209.0
2019-04-26 12:20:00,107.12,107.13,106.94,107.09,2650.0,107.12,107.13,106.94,107.09,2650.0
2019-04-26 12:30:00,107.14,107.29,107.0,107.0,10332.0,107.14,107.29,107.0,107.0,10332.0
2019-04-26 12:40:00,106.98,107.03,106.67,106.75,16542.0,106.98,107.03,106.67,106.75,16542.0
2019-04-26 12:50:00,106.76,106.76,106.37,106.55,11215.0,106.76,106.76,106.37,106.55,11215.0
2019-04-26 13:00:00,106.52,106.6,106.04,106.08,15897.0,106.52,106.6,106.04,106.08,15897.0
2019-04-26 13:10:00,106.02,106.23,105.96,106.07,4207.0,106.02,106.23,105.96,106.07,4207.0
2019-04-26 13:20:00,106.07,106.16,105.95,105.95,4256.0,106.07,106.16,105.95,105.95,4256.0
2019-04-26 13:30:00,106.04,106.39,106.0,106.11,6311.0,106.04,106.39,106.0,106.11,6311.0
2019-04-26 13:40:00,106.05,106.17,106.04,106.17,1170.0,106.05,106.17,106.04,106.17,1170.0
2019-04-26 13:50:00,106.28,106.39,106.0,106.15,2844.0,106.28,106.39,106.0,106.15,2844.0
2019-04-26 14:00:00,106.05,106.05,105.7,105.88,1756.0,106.05,106.05,105.7,105.88,1756.0
2019-04-26 14:10:00,105.97,106.11,105.85,106.11,2901.0,105.97,106.11,105.85,106.11,2901.0
2019-04-26 14:20:00,106.06,106.16,105.85,105.85,3270.0,106.06,106.16,105.85,105.85,3270.0
2019-04-26 14:30:00,105.9,105.95,105.79,105.82,7974.0,105.9,105.95,105.79,105.82,7974.0
2019-04-26 14:40:00,105.78,105.86,105.61,105.72,10257.0,105.78,105.86,105.61,105.72,10257.0
2019-04-26 14:50:00,105.75,105.88,105.68,105.84,10050.0,105.75,105.88,105.68,105.84,10050.0
2019-04-26 15:00:00,105.87,106.14,105.7,105.8,14640.0,105.87,106.14,105.7,105.8,14640.0
2019-04-26 15:10:00,105.82,105.97,105.61,105.61,10812.0,105.82,105.97,105.61,105.61,10812.0
2019-04-26 15:20:00,105.61,105.75,105.6,105.7,7247.0,105.61,105.75,105.6,105.7,7247.0
2019-04-26 15:30:00,105.67,105.78,105.58,105.76,15172.0,105.67,105.78,105.58,105.76,15172.0
2019-04-26 15:40:00,105.81,105.91,105.73,105.91,23221.0,105.81,105.91,105.73,105.91,23221.0
2019-04-26 15:50:00,105.9,106.14,105.87,105.93,46617.0,105.9,106.14,105.87,105.93,46617.0
2019-04-29 09:30:00,105.92,106.67,105.39,105.9,14466.0,105.92,106.67,105.39,105.9,14466.0
2019-04-29 09:40:00,105.53,106.91,105.53,106.85,6168.0,105.53,106.91,105.53,106.85,6168.0
2019-04-29 09:50:00,106.66,106.9,106.47,106.87,5285.0,106.66,106.9,106.47,106.87,5285.0
2019-04-29 10:00:00,106.9,107.24,106.39,106.73,27299.0,106.9,107.24,106.39,106.73,27299.0
2019-04-29 10:10:00,106.83,107.41,106.83,106.91,33165.0,106.83,107.41,106.83,106.91,33165.0
2019-04-29 10:20:00,107.09,107.26,106.65,106.72,6472.0,107.09,107.26,106.65,106.72,6472.0
2019-04-29 10:30:00,106.65,106.65,105.77,106.08,37873.0,106.65,106.65,105.77,106.08,37873.0
2019-04-29 10:40:00,106.04,106.56,106.0,106.25,10915.0,106.04,106.56,106.0,106.25,10915.0
2019-04-29 10:50:00,106.25,106.27,105.97,106.26,4397.0,106.25,106.27,105.97,106.26,4397.0
2019-04-29 11:00:00,106.27,106.52,106.21,106.21,6715.0,106.27,106.52,106.21,106.21,6715.0
2019-04-29 11:10:00,106.21,106.21,105.77,105.84,7380.0,106.21,106.21,105.77,105.84,7380.0
2019-04-29 11:20:00,105.77,106.09,105.71,106.09,4450.0,105.77,106.09,105.71,106.09,4450.0
2019-04-29 11:30:00,106.06,106.3,105.99,106.28,7888.0,106.06,106.3,105.99,106.28,7888.0
2019-04-29 11:40:00,106.28,106.54,106.23,106.48,3863.0,106.28,106.54,106.23,106.48,3863.0
2019-04-29 11:50:00,106.54,106.61,106.28,106.33,8541.0,106.54,106.61,106.28,106.33,8541.0
2019-04-29 12:00:00,106.35,106.45,106.16,106.21,8600.0,106.35,106.45,106.16,106.21,8600.0
2019-04-29 12:10:00,106.22,106.22,105.85,105.96,15107.0,106.22,106.22,105.85,105.96,15107.0
2019-04-29 12:20:00,106.0,106.31,106.0,106.31,4152.0,106.0,106.31,106.0,106.31,4152.0
2019-04-29 12:30:00,106.38,106.5,106.34,106.5,5496.0,106.38,106.5,106.34,106.5,5496.0
2019-04-29 12:40:00,106.52,106.88,106.52,106.78,9867.0,106.52,106.88,106.52,106.78,9867.0
2019-04-29 12:50:00,106.76,107.0,106.76,106.99,4358.0,106.76,107.0,106.76,106.99,4358.0
2019-04-29 13:00:00,106.93,106.93,106.37,106.44,7975.0,106.93,106.93,106.37,106.44,7975.0
2019-04-29 13:10:00,106.48,106.64,106.43,106.64,4887.0,106.48,106.64,106.43,106.64,4887.0
2019-04-29 13:20:00,106.66,106.66,106.44,106.51,3202.0,106.66,106.66,106.44,106.51,3202.0
2019-04-29 13:30:00,106.47,106.58,106.37,106.57,4707.0,106.47,106.58,106.37,106.57,4707.0
2019-04-29 13:40:00,106.61,106.88,106.61,106.88,2669.0,106.61,106.88,106.61,106.88,2669.0
2019-04-29 13:50:00,106.81,107.24,106.81,107.24,5321.0,106.81,107.24,106.81,107.24,5321.0
2019-04-29 14:00:00,107.25,107.45,107.18,107.19,7822.0,107.25,107.45,107.18,107.19,7822.0
2019-04-29 14:10:00,107.21,107.25,107.08,107.22,7421.0,107.21,107.25,107.08,107.22,7421.0
2019-04-29 14:20:00,107.24,107.24,107.11,107.2,3402.0,107.24,107.24,107.11,107.2,3402.0
2019-04-29 14:30:00,107.16,107.17,106.89,106.89,7441.0,107.16,107.17,106.89,106.89,7441.0
2019-04-29 14:40:00,106.89,107.06,106.8,106.8,6232.0,106.89,107.06,106.8,106.8,6232.0
2019-04-29 14:50:00,106.82,106.88,106.71,106.81,6561.0,106.82,106.88,106.71,106.81,6561.0
2019-04-29 15:00:00,106.81,106.99,106.71,106.95,6675.0,106.81,106.99,106.71,106.95,6675.0
2019-04-29 15:10:00,107.0,107.37,106.99,107.33,5781.0,107.0,107.37,106.99,107.33,5781.0
2019-04-29 15:20:00,107.33,107.48,107.32,107.42,4634.0,107.33,107.48,107.32,107.42,4634.0
2019-04-29 15:30:00,107.43,107.62,107.39,107.62,15746.0,107.43,107.62,107.39,107.62,15746.0
2019-04-29 15:40:00,107.62,107.78,107.43,107.53,16010.0,107.62,107.78,107.43,107.53,16010.0
2019-04-29 15:50:00,107.5,107.54,107.32,107.35,28112.0,107.5,107.54,107.32,107.35,28112.0
2019-04-30 09:30:00,107.72,108.15,107.27,107.45,8008.0,107.72,108.15,107.27,107.45,8008.0
2019-04-30 09:40:00,107.55,107.78,107.27,107.78,5567.0,107.55,107.78,107.27,107.78,5567.0
2019-04-30 09:50:00,107.94,108.0,107.78,107.85,6341.0,107.94,108.0,107.78,107.85,6341.0
2019-04-30 10:00:00,107.92,107.97,107.62,107.84,8645.0,107.92,107.97,107.62,107.84,8645.0
2019-04-30 10:10:00,107.83,107.84,107.56,107.76,3765.0,107.83,107.84,107.56,107.76,3765.0
2019-04-30 10:20:00,107.77,107.86,107.52,107.53,9956.0,107.77,107.86,107.52,107.53,9956.0
2019-04-30 10:30:00,107.53,107.68,106.93,106.94,18085.0,107.53,107.68,106.93,106.94,18085.0
2019-04-30 10:40:00,107.0,107.35,106.97,106.98,16110.0,107.0,107.35,106.97,106.98,16110.0
2019-04-30 10:50:00,106.98,107.26,106.91,107.18,5466.0,106.98,107.26,106.91,107.18,5466.0
2019-04-30 11:00:00,107.1,107.1,106.11,106.12,9926.0,107.1,107.1,106.11,106.12,9926.0
2019-04-30 11:10:00,106.12,106.45,106.11,106.42,2250.0,106.12,106.45,106.11,106.42,2250.0
2019-04-30 11:20:00,106.67,107.0,106.42,106.43,9604.0,106.67,107.0,106.42,106.43,9604.0
2019-04-30 11:30:00,106.52,106.7,106.28,106.4,11820.0,106.52,106.7,106.28,106.4,11820.0
2019-04-30 11:40:00,106.48,106.8,106.28,106.8,8637.0,106.48,106.8,106.28,106.8,8637.0
2019-04-30 11:50:00,106.83,107.11,106.82,107.08,6333.0,106.83,107.11,106.82,107.08,6333.0
2019-04-30 12:00:00,107.0,107.24,106.92,107.19,14716.0,107.0,107.24,106.92,107.19,14716.0
2019-04-30 12:10:00,107.25,107.4,107.11,107.31,16761.0,107.25,107.4,107.11,107.31,16761.0
2019-04-30 12:20:00,107.25,107.42,107.15,107.17,18656.0,107.25,107.42,107.15,107.17,18656.0
2019-04-30 12:30:00,107.17,107.23,107.02,107.07,1500.0,107.17,107.23,107.02,107.07,1500.0
2019-04-30 12:40:00,107.08,107.26,106.63,106.64,6468.0,107.08,107.26,106.63,106.64,6468.0
2019-04-30 12:50:00,106.64,106.73,106.62,106.69,4300.0,106.64,106.73,106.62,106.69,4300.0
2019-04-30 13:00:00,106.79,106.88,106.69,106.71,7680.0,106.79,106.88,106.69,106.71,7680.0
2019-04-30 13:10:00,106.76,106.81,106.67,106.75,5541.0,106.76,106.81,106.67,106.75,5541.0
2019-04-30 13:20:00,106.73,106.76,106.17,106.28,11882.0,106.73,106.76,106.17,106.28,11882.0
2019-04-30 13:30:00,106.25,106.64,106.25,106.57,1538.0,106.25,106.64,106.25,106.57,1538.0
2019-04-30 13:40:00,106.63,106.84,106.63,106.78,5618.0,106.63,106.84,106.63,106.78,5618.0
2019-04-30 13:50:00,106.63,106.68,106.3,106.46,8667.0,106.63,106.68,106.3,106.46,8667.0
2019-04-30 14:00:00,106.4,106.76,106.4,106.59,4153.0,106.4,106.76,106.4,106.59,4153.0
2019-04-30 14:10:00,106.63,106.79,106.56,106.77,3859.0,106.63,106.79,106.56,106.77,3859.0
2019-04-30 14:20:00,106.75,106.96,106.65,106.65,7771.0,106.75,106.96,106.65,106.65,7771.0
2019-04-30 14:30:00,106.65,106.65,106.42,106.48,6400.0,106.65,106.65,106.42,106.48,6400.0
2019-04-30 14:40:00,106.49,106.54,106.16,106.25,4950.0,106.49,106.54,106.16,106.25,4950.0
2019-04-30 14:50:00,106.2,106.24,105.97,106.19,12369.0,106.2,106.24,105.97,106.19,12369.0
2019-04-30 15:00:00,106.2,106.51,106.13,106.2,8399.0,106.2,106.51,106.13,106.2,8399.0
2019-04-30 15:10:00,106.2,106.31,106.06,106.26,11505.0,106.2,106.31,106.06,106.26,11505.0
2019-04-30 15:20:00,106.21,106.33,106.15,106.23,9642.0,106.21,106.33,106.15,106.23,9642.0
2019-04-30 15:30:00,106.24,106.37,106.18,106.27,12534.0,106.24,106.37,106.18,106.27,12534.0
2019-04-30 15:40:00,106.29,106.31,106.03,106.13,19436.0,106.29,106.31,106.03,106.13,19436.0
2019-04-30 15:50:00,106.15,106.73,106.02,106.7,94604.0,106.15,106.73,106.02,106.7,94604.0
2019-05-01 09:30:00,106.8,107.6,106.55,106.97,11135.0,106.8,107.6,106.55,106.97,11135.0
2019-05-01 09:40:00,107.08,107.85,106.95,107.62,9660.0,107.08,107.85,106.95,107.62,9660.0
2019-05-01 09:50:00,107.62,108.65,107.62,108.65,22570.0,107.62,108.65,107.62,108.65,22570.0
2019-05-01 10:00:00,108.49,108.62,107.65,107.7,23341.0,108.49,108.62,107.65,107.7,23341.0
2019-05-01 10:10:00,107.74,107.83,106.96,106.98,28239.0,107.74,107.83,106.96,106.98,28239.0
2019-05-01 10:20:00,107.03,107.15,106.53,106.6,11743.0,107.03,107.15,106.53,106.6,11743.0
2019-05-01 10:30:00,106.53,106.87,106.37,106.69,8951.0,106.53,106.87,106.37,106.69,8951.0
2019-05-01 10:40:00,106.67,106.82,106.49,106.51,6639.0,106.67,106.82,106.49,106.51,6639.0
2019-05-01 10:50:00,106.49,106.58,106.36,106.43,5797.0,106.49,106.58,106.36,106.43,5797.0
2019-05-01 11:00:00,106.42,106.84,106.4,106.47,8785.0,106.42,106.84,106.4,106.47,8785.0
2019-05-01 11:10:00,106.42,106.59,106.09,106.19,13563.0,106.42,106.59,106.09,106.19,13563.0
2019-05-01 11:20:00,106.14,106.14,105.67,105.67,22403.0,106.14,106.14,105.67,105.67,22403.0
2019-05-01 11:30:00,105.86,106.14,105.75,106.05,14031.0,105.86,106.14,105.75,106.05,14031.0
2019-05-01 11:40:00,106.05,106.1,105.5,105.5,18366.0,106.05,106.1,105.5,105.5,18366.0
2019-05-01 11:50:00,105.5,105.92,105.48,105.87,15056.0,105.5,105.92,105.48,105.87,15056.0
2019-05-01 12:00:00,105.9,106.15,105.84,105.91,12533.0,105.9,106.15,105.84,105.91,12533.0
2019-05-01 12:10:00,105.96,106.15,105.49,105.52,10492.0,105.96,106.15,105.49,105.52,10492.0
2019-05-01 12:20:00,105.57,105.63,105.41,105.45,13489.0,105.57,105.63,105.41,105.45,13489.0
2019-05-01 12:30:00,105.4,105.74,105.38,105.5,20472.0,105.4,105.74,105.38,105.5,20472.0
2019-05-01 12:40:00,105.5,105.81,105.42,105.73,15260.0,105.5,105.81,105.42,105.73,15260.0
2019-05-01 12:50:00,105.7,106.5,105.7,106.2,35906.0,105.7,106.5,105.7,106.2,35906.0
2019-05-01 13:00:00,106.3,106.8,106.17,106.65,44479.0,106.3,106.8,106.17,106.65,44479.0
2019-05-01 13:10:00,106.63,106.88,106.49,106.81,10135.0,106.63,106.88,106.49,106.81,10135.0
2019-05-01 13:20:00,106.81,107.44,106.8,107.44,21733.0,106.81,107.44,106.8,107.44,21733.0
2019-05-01 13:30:00,107.35,107.55,107.19,107.3,17064.0,107.35,107.55,107.19,107.3,17064.0
2019-05-01 13:40:00,107.43,107.5,107.26,107.31,8180.0,107.43,107.5,107.26,107.31,8180.0
2019-05-01 13:50:00,107.27,107.36,106.96,107.13,30739.0,107.27,107.36,106.96,107.13,30739.0
2019-05-01 14:00:00,107.16,107.4,106.99,107.14,11552.0,107.16,107.4,106.99,107.14,11552.0
2019-05-01 14:10:00,107.17,107.19,106.75,106.98,5093.0,107.17,107.19,106.75,106.98,5093.0
2019-05-01 14:20:00,106.95,107.04,106.89,106.93,4434.0,106.95,107.04,106.89,106.93,4434.0
2019-05-01 14:30:00,106.9,106.98,106.26,106.26,15369.0,106.9,106.98,106.26,106.26,15369.0
2019-05-01 14:40:00,106.2,106.32,106.02,106.19,6267.0,106.2,106.32,106.02,106.19,6267.0
2019-05-01 14:50:00,106.11,106.46,106.07,106.27,5506.0,106.11,106.46,106.07,106.27,5506.0
2019-05-01 15:00:00,106.2,106.28,106.04,106.26,9246.0,106.2,106.28,106.04,106.26,9246.0
2019-05-01 15:10:00,106.24,106.33,106.01,106.28,9765.0,106.24,106.33,106.01,106.28,9765.0
2019-05-01 15:20:00,106.26,106.3,105.73,105.77,11193.0,106.26,106.3,105.73,105.77,11193.0
2019-05-01 15:30:00,105.76,105.76,105.47,105.54,11896.0,105.76,105.76,105.47,105.54,11896.0
2019-05-01 15:40:00,105.51,105.67,105.37,105.59,27173.0,105.51,105.67,105.37,105.59,27173.0
2019-05-01 15:50:00,105.54,105.73,105.44,105.63,61195.0,105.54,105.73,105.44,105.63,61195.0
2019-05-02 09:30:00,105.81,107.16,105.81,106.62,12447.0,105.81,107.16,105.81,106.62,12447.0
2019-05-02 09:40:00,106.67,107.0,106.15,106.55,9820.0,106.67,107.0,106.15,106.55,9820.0
2019-05-02 09:50:00,106.34,106.74,106.17,106.74,3101.0,106.34,106.74,106.17,106.74,3101.0
2019-05-02 10:00:00,106.85,107.25,106.58,107.25,21615.0,106.85,107.25,106.58,107.25,21615.0
2019-05-02 10:10:00,107.23,107.85,107.23,107.77,9483.0,107.23,107.85,107.23,107.77,9483.0
2019-05-02 10:20:00,107.75,107.94,107.49,107.8,11284.0,107.75,107.94,107.49,107.8,11284.0
2019-05-02 10:30:00,107.76,108.42,107.75,108.17,13210.0,107.76,108.42,107.75,108.17,13210.0
2019-05-02 10:40:00,108.19,108.2,107.93,108.09,7243.0,108.19,108.2,107.93,108.09,7243.0
2019-05-02 10:50:00,108.11,108.11,107.03,107.03,11544.0,108.11,108.11,107.03,107.03,11544.0
2019-05-02 11:00:00,107.17,107.26,106.87,107.19,14100.0,107.17,107.26,106.87,107.19,14100.0
2019-05-02 11:10:00,107.22,107.22,106.78,106.78,6239.0,107.22,107.22,106.78,106.78,6239.0
2019-05-02 11:20:00,106.77,106.77,106.23,106.28,10504.0,106.77,106.77,106.23,106.28,10504.0
2019-05-02 11:30:00,106.4,106.68,106.25,106.25,7269.0,106.4,106.68,106.25,106.25,7269.0
2019-05-02 11:40:00,106.25,106.25,105.45,105.47,21379.0,106.25,106.25,105.45,105.47,21379.0
2019-05-02 11:50:00,105.8,106.44,105.8,106.44,6681.0,105.8,106.44,105.8,106.44,6681.0
2019-05-02 12:00:00,106.43,106.7,106.08,106.67,5002.0,106.43,106.7,106.08,106.67,5002.0
2019-05-02 12:10:00,106.79,106.89,106.47,106.69,7066.0,106.79,106.89,106.47,106.69,7066.0
2019-05-02 12:20:00,106.74,107.24,106.6,106.95,4943.0,106.74,107.24,106.6,106.95,4943.0
2019-05-02 12:30:00,107.06,107.32,106.94,107.32,8718.0,107.06,107.32,106.94,107.32,8718.0
2019-05-02 12:40:00,107.42,107.46,107.16,107.41,3320.0,107.42,107.46,107.16,107.41,3320.0
2019-05-02 12:50:00,107.56,107.56,107.15,107.15,5819.0,107.56,107.56,107.15,107.15,5819.0
2019-05-02 13:00:00,107.23,107.38,107.08,107.2,2496.0,107.23,107.38,107.08,107.2,2496.0
2019-05-02 13:10:00,107.35,107.47,107.29,107.32,7260.0,107.35,107.47,107.29,107.32,7260.0
2019-05-02 13:20:00,107.39,108.28,107.32,108.28,26037.0,107.39,108.28,107.32,108.28,26037.0
2019-05-02 13:30:00,108.17,108.31,107.97,108.31,27227.0,108.17,108.31,107.97,108.31,27227.0
2019-05-02 13:40:00,108.31,108.54,108.01,108.02,19570.0,108.31,108.54,108.01,108.02,19570.0
2019-05-02 13:50:00,108.08,108.24,108.0,108.12,2581.0,108.08,108.24,108.0,108.12,2581.0
2019-05-02 14:00:00,108.0,108.4,108.0,108.34,15363.0,108.0,108.4,108.0,108.34,15363.0
2019-05-02 14:10:00,108.45,108.62,108.4,108.49,4710.0,108.45,108.62,108.4,108.49,4710.0
2019-05-02 14:20:00,108.47,108.85,108.24,108.26,12631.0,108.47,108.85,108.24,108.26,12631.0
2019-05-02 14:30:00,108.27,108.54,108.19,108.52,7176.0,108.27,108.54,108.19,108.52,7176.0
2019-05-02 14:40:00,108.49,108.71,108.31,108.37,5908.0,108.49,108.71,108.31,108.37,5908.0
2019-05-02 14:50:00,108.42,108.8,108.36,108.7,4100.0,108.42,108.8,108.36,108.7,4100.0
2019-05-02 15:00:00,108.62,108.62,108.38,108.56,6930.0,108.62,108.62,108.38,108.56,6930.0
2019-05-02 15:10:00,108.56,108.76,108.54,108.55,6100.0,108.56,108.76,108.54,108.55,6100.0
2019-05-02 15:20:00,108.69,109.48,108.68,109.4,19081.0,108.69,109.48,108.68,109.4,19081.0
2019-05-02 15:30:00,109.36,109.59,109.24,109.53,19268.0,109.36,109.59,109.24,109.53,19268.0
2019-05-02 15:40:00,109.5,109.5,109.05,109.23,22319.0,109.5,109.5,109.05,109.23,22319.0
2019-05-02 15:50:00,109.24,109.44,109.0,109.38,75612.0,109.24,109.44,109.0,109.38,75612.0
2019-05-03 09:30:00,109.66,109.74,108.38,108.91,15163.0,109.66,109.74,108.38,108.91,15163.0
2019-05-03 09:40:00,108.77,109.12,108.55,108.86,7424.0,108.77,109.12,108.55,108.86,7424.0
2019-05-03 09:50:00,108.83,109.98,108.82,109.69,22153.0,108.83,109.98,108.82,109.69,22153.0
2019-05-03 10:00:00,109.69,109.77,109.11,109.34,12060.0,109.69,109.77,109.11,109.34,12060.0
2019-05-03 10:10:00,109.4,109.41,108.68,109.01,10804.0,109.4,109.41,108.68,109.01,10804.0
2019-05-03 10:20:00,109.01,109.06,108.59,108.76,8090.0,109.01,109.06,108.59,108.76,8090.0
2019-05-03 10:30:00,108.76,108.92,108.5,108.5,4880.0,108.76,108.92,108.5,108.5,4880.0
2019-05-03 10:40:00,108.5,108.65,108.03,108.03,9079.0,108.5,108.65,108.03,108.03,9079.0
2019-05-03 10:50:00,107.92,108.15,107.7,107.98,12494.0,107.92,108.15,107.7,107.98,12494.0
2019-05-03 11:00:00,108.08,108.17,107.73,107.85,6783.0,108.08,108.17,107.73,107.85,6783.0
2019-05-03 11:10:00,107.95,108.11,107.74,107.74,9144.0,107.95,108.11,107.74,107.74,9144.0
2019-05-03 11:20:00,107.79,107.8,107.38,107.59,12074.0,107.79,107.8,107.38,107.59,12074.0
2019-05-03 11:30:00,107.64,107.75,107.51,107.67,3705.0,107.64,107.75,107.51,107.67,3705.0
2019-05-03 11:40:00,107.76,108.0,107.72,107.8,4400.0,107.76,108.0,107.72,107.8,4400.0
2019-05-03 11:50:00,107.77,108.12,107.76,108.12,6083.0,107.77,108.12,107.76,108.12,6083.0
2019-05-03 12:00:00,108.1,108.39,107.94,108.32,8911.0,108.1,108.39,107.94,108.32,8911.0
2019-05-03 12:10:00,108.48,108.48,108.09,108.45,5665.0,108.48,108.48,108.09,108.45,5665.0
2019-05-03 12:20:00,108.26,108.51,108.11,108.19,9172.0,108.26,108.51,108.11,108.19,9172.0
2019-05-03 12:30:00,108.36,108.38,108.08,108.22,3500.0,108.36,108.38,108.08,108.22,3500.0
2019-05-03 12:40:00,108.09,108.18,107.82,107.95,5734.0,108.09,108.18,107.82,107.95,5734.0
2019-05-03 12:50:00,107.97,108.08,107.82,108.08,3663.0,107.97,108.08,107.82,108.08,3663.0
2019-05-03 13:00:00,107.91,107.99,107.67,107.8,4300.0,107.91,107.99,107.67,107.8,4300.0
2019-05-03 13:10:00,107.73,108.48,107.73,108.4,6900.0,107.73,108.48,107.73,108.4,6900.0
2019-05-03 13:20:00,108.36,108.83,108.22,108.83,6873.0,108.36,108.83,108.22,108.83,6873.0
2019-05-03 13:30:00,108.9,109.19,108.9,109.05,7180.0,108.9,109.19,108.9,109.05,7180.0
2019-05-03 13:40:00,109.11,109.11,108.66,108.66,5620.0,109.11,109.11,108.66,108.66,5620.0
2019-05-03 13:50:00,108.76,109.04,108.7,108.99,7284.0,108.76,109.04,108.7,108.99,7284.0
2019-05-03 14:00:00,108.97,109.05,108.73,108.82,4100.0,108.97,109.05,108.73,108.82,4100.0
2019-05-03 14:10:00,108.73,109.03,108.72,108.95,3075.0,108.73,109.03,108.72,108.95,3075.0
2019-05-03 14:20:00,108.89,109.02,108.77,109.0,3810.0,108.89,109.02,108.77,109.0,3810.0
2019-05-03 14:30:00,109.0,109.0,108.73,108.99,5716.0,109.0,109.0,108.73,108.99,5716.0
2019-05-03 14:40:00,108.96,109.09,108.91,109.04,10379.0,108.96,109.09,108.91,109.04,10379.0
2019-05-03 14:50:00,109.0,109.0,108.59,108.71,8555.0,109.0,109.0,108.59,108.71,8555.0
2019-05-03 15:00:00,108.62,108.78,108.41,108.5,9247.0,108.62,108.78,108.41,108.5,9247.0
2019-05-03 15:10:00,108.55,108.64,108.34,108.35,6635.0,108.55,108.64,108.34,108.35,6635.0
2019-05-03 15:20:00,108.4,108.69,108.35,108.69,7874.0,108.4,108.69,108.35,108.69,7874.0
2019-05-03 15:30:00,108.58,108.77,108.56,108.63,8041.0,108.58,108.77,108.56,108.63,8041.0
2019-05-03 15:40:00,108.63,108.82,108.58,108.75,19165.0,108.63,108.82,108.58,108.75,19165.0
2019-05-03 15:50:00,108.75,108.99,108.65,108.72,45736.0,108.75,108.99,108.65,108.72,45736.0
2019-05-06 09:30:00,105.75,105.9,104.26,105.02,82461.0,105.75,105.9,104.26,105.02,82461.0
2019-05-06 09:40:00,105.18,105.8,104.84,105.21,35083.0,105.18,105.8,104.84,105.21,35083.0
2019-05-06 09:50:00,105.14,105.92,104.4,105.62,50895.0,105.14,105.92,104.4,105.62,50895.0
2019-05-06 10:00:00,105.74,105.94,104.83,105.11,34659.0,105.74,105.94,104.83,105.11,34659.0
2019-05-06 10:10:00,104.9,105.28,104.7,105.0,30305.0,104.9,105.28,104.7,105.0,30305.0
2019-05-06 10:20:00,105.03,105.26,104.7,105.16,31616.0,105.03,105.26,104.7,105.16,31616.0
2019-05-06 10:30:00,105.22,105.29,104.66,104.78,24038.0,105.22,105.29,104.66,104.78,24038.0
2019-05-06 10:40:00,104.87,105.25,104.78,105.25,29521.0,104.87,105.25,104.78,105.25,29521.0
2019-05-06 10:50:00,105.22,106.19,105.09,106.09,50003.0,105.22,106.19,105.09,106.09,50003.0
2019-05-06 11:00:00,106.12,106.26,105.49,106.08,24433.0,106.12,106.26,105.49,106.08,24433.0
2019-05-06 11:10:00,106.09,106.33,105.88,106.12,20156.0,106.09,106.33,105.88,106.12,20156.0
2019-05-06 11:20:00,106.11,106.18,105.63,105.9,6482.0,106.11,106.18,105.63,105.9,6482.0
2019-05-06 11:30:00,105.85,105.95,105.35,105.63,36737.0,105.85,105.95,105.35,105.63,36737.0
2019-05-06 11:40:00,105.56,106.01,105.56,105.72,7226.0,105.56,106.01,105.56,105.72,7226.0
2019-05-06 11:50:00,105.59,105.65,105.32,105.49,4596.0,105.59,105.65,105.32,105.49,4596.0
2019-05-06 12:00:00,105.55,105.6,105.26,105.5,8751.0,105.55,105.6,105.26,105.5,8751.0
2019-05-06 12:10:00,105.45,105.57,105.21,105.32,9279.0,105.45,105.57,105.21,105.32,9279.0
2019-05-06 12:20:00,105.46,105.74,105.34,105.64,6109.0,105.46,105.74,105.34,105.64,6109.0
2019-05-06 12:30:00,105.66,105.93,105.46,105.93,8489.0,105.66,105.93,105.46,105.93,8489.0
2019-05-06 12:40:00,105.82,105.83,105.47,105.51,3100.0,105.82,105.83,105.47,105.51,3100.0
2019-05-06 12:50:00,105.58,105.64,105.27,105.59,6413.0,105.58,105.64,105.27,105.59,6413.0
2019-05-06 13:00:00,105.59,105.64,105.34,105.34,8584.0,105.59,105.64,105.34,105.34,8584.0
2019-05-06 13:10:00,105.4,106.04,105.37,105.92,8113.0,105.4,106.04,105.37,105.92,8113.0
2019-05-06 13:20:00,106.01,106.12,105.88,105.92,9169.0,106.01,106.12,105.88,105.92,9169.0
2019-05-06 13:30:00,105.92,105.96,105.59,105.86,4000.0,105.92,105.96,105.59,105.86,4000.0
2019-05-06 13:40:00,105.89,106.06,105.68,105.97,6109.0,105.89,106.06,105.68,105.97,6109.0
2019-05-06 13:50:00,105.87,105.96,105.69,105.92,5182.0,105.87,105.96,105.69,105.92,5182.0
2019-05-06 14:00:00,105.89,106.04,105.66,105.66,3700.0,105.89,106.04,105.66,105.66,3700.0
2019-05-06 14:10:00,105.68,105.87,105.52,105.52,5747.0,105.68,105.87,105.52,105.52,5747.0
2019-05-06 14:20:00,105.53,105.7,105.45,105.45,11280.0,105.53,105.7,105.45,105.45,11280.0
2019-05-06 14:30:00,105.53,105.58,105.06,105.06,20622.0,105.53,105.58,105.06,105.06,20622.0
2019-05-06 14:40:00,105.12,105.24,104.94,105.19,20924.0,105.12,105.24,104.94,105.19,20924.0
2019-05-06 14:50:00,105.19,105.32,105.09,105.14,23829.0,105.19,105.32,105.09,105.14,23829.0
2019-05-06 15:00:00,105.15,105.31,105.11,105.27,11253.0,105.15,105.31,105.11,105.27,11253.0
2019-05-06 15:10:00,105.28,105.29,104.95,104.99,18429.0,105.28,105.29,104.95,104.99,18429.0
2019-05-06 15:20:00,105.01,105.32,104.97,105.1,19574.0,105.01,105.32,104.97,105.1,19574.0
2019-05-06 15:30:00,105.15,105.27,105.02,105.05,21338.0,105.15,105.27,105.02,105.05,21338.0
2019-05-06 15:40:00,105.06,105.18,104.73,104.89,48396.0,105.06,105.18,104.73,104.89,48396.0
2019-05-06 15:50:00,104.9,105.08,104.45,104.91,90631.0,104.9,105.08,104.45,104.91,90631.0
2019-05-07 09:30:00,103.41,104.33,103.3,103.88,52059.0,103.41,104.33,103.3,103.88,52059.0
2019-05-07 09:40:00,103.82,104.36,103.45,103.61,27200.0,103.82,104.36,103.45,103.61,27200.0
2019-05-07 09:50:00,103.62,104.28,103.6,104.24,12664.0,103.62,104.28,103.6,104.24,12664.0
2019-05-07 10:00:00,104.21,104.87,104.05,104.84,14376.0,104.21,104.87,104.05,104.84,14376.0
2019-05-07 10:10:00,104.82,105.0,104.39,104.68,25359.0,104.82,105.0,104.39,104.68,25359.0
2019-05-07 10:20:00,104.7,105.08,104.5,105.05,17071.0,104.7,105.08,104.5,105.05,17071.0
2019-05-07 10:30:00,105.1,105.1,104.63,104.64,8883.0,105.1,105.1,104.63,104.64,8883.0
2019-05-07 10:40:00,104.54,104.71,104.24,104.31,8469.0,104.54,104.71,104.24,104.31,8469.0
2019-05-07 10:50:00,104.51,104.53,103.9,103.9,13137.0,104.51,104.53,103.9,103.9,13137.0
2019-05-07 11:00:00,103.81,103.91,103.3,103.89,28314.0,103.81,103.91,103.3,103.89,28314.0
2019-05-07 11:10:00,103.9,103.91,102.75,102.84,41611.0,103.9,103.91,102.75,102.84,41611.0
2019-05-07 11:20:00,102.82,103.26,102.5,103.1,25075.0,102.82,103.26,102.5,103.1,25075.0
2019-05-07 11:30:00,103.25,103.28,102.56,103.19,15352.0,103.25,103.28,102.56,103.19,15352.0
2019-05-07 11:40:00,103.21,103.41,102.97,103.34,10758.0,103.21,103.41,102.97,103.34,10758.0
2019-05-07 11:50:00,103.31,103.44,102.86,102.87,10938.0,103.31,103.44,102.86,102.87,10938.0
2019-05-07 12:00:00,102.96,103.19,102.29,103.04,26231.0,102.96,103.19,102.29,103.04,26231.0
2019-05-07 12:10:00,103.12,103.17,102.82,102.82,6450.0,103.12,103.17,102.82,102.82,6450.0
2019-05-07 12:20:00,102.83,103.11,102.66,103.01,9043.0,102.83,103.11,102.66,103.01,9043.0
2019-05-07 12:30:00,102.93,103.12,102.51,102.51,12327.0,102.93,103.12,102.51,102.51,12327.0
2019-05-07 12:40:00,102.51,102.67,102.2,102.63,22003.0,102.51,102.67,102.2,102.63,22003.0
2019-05-07 12:50:00,102.65,102.95,102.57,102.66,13762.0,102.65,102.95,102.57,102.66,13762.0
2019-05-07 13:00:00,102.67,102.67,102.05,102.15,25029.0,102.67,102.67,102.05,102.15,25029.0
2019-05-07 13:10:00,102.12,102.4,101.9,101.97,24779.0,102.12,102.4,101.9,101.97,24779.0
2019-05-07 13:20:00,101.91,102.06,101.0,101.3,38892.0,101.91,102.06,101.0,101.3,38892.0
2019-05-07 13:30:00,101.28,101.83,101.21,101.7,31738.0,101.28,101.83,101.21,101.7,31738.0
2019-05-07 13:40:00,101.66,102.28,101.59,102.28,23116.0,101.66,102.28,101.59,102.28,23116.0
2019-05-07 13:50:00,102.16,102.66,102.16,102.38,12277.0,102.16,102.66,102.16,102.38,12277.0
2019-05-07 14:00:00,102.35,102.48,101.9,102.06,14803.0,102.35,102.48,101.9,102.06,14803.0
2019-05-07 14:10:00,101.97,102.06,101.65,101.88,14751.0,101.97,102.06,101.65,101.88,14751.0
2019-05-07 14:20:00,101.84,101.85,101.48,101.48,11095.0,101.84,101.85,101.48,101.48,11095.0
2019-05-07 14:30:00,101.53,101.53,101.08,101.1,16436.0,101.53,101.53,101.08,101.1,16436.0
2019-05-07 14:40:00,101.1,101.29,101.0,101.22,14548.0,101.1,101.29,101.0,101.22,14548.0
2019-05-07 14:50:00,101.25,101.78,101.23,101.51,23452.0,101.25,101.78,101.23,101.51,23452.0
2019-05-07 15:00:00,101.45,101.58,101.24,101.57,21501.0,101.45,101.58,101.24,101.57,21501.0
2019-05-07 15:10:00,101.51,101.93,101.48,101.84,16161.0,101.51,101.93,101.48,101.84,16161.0
2019-05-07 15:20:00,101.84,101.87,101.27,101.39,20893.0,101.84,101.87,101.27,101.39,20893.0
2019-05-07 15:30:00,101.4,101.53,101.09,101.16,24928.0,101.4,101.53,101.09,101.16,24928.0
2019-05-07 15:40:00,101.11,101.62,100.98,101.22,68357.0,101.11,101.62,100.98,101.22,68357.0
2019-05-07 15:50:00,101.14,101.49,100.99,101.16,95827.0,101.14,101.49,100.99,101.16,95827.0
2019-05-08 09:30:00,101.37,101.65,100.97,101.22,9714.0,101.37,101.65,100.97,101.22,9714.0
2019-05-08 09:40:00,100.98,101.82,100.79,101.47,16642.0,100.98,101.82,100.79,101.47,16642.0
2019-05-08 09:50:00,101.44,101.59,100.33,100.86,48986.0,101.44,101.59,100.33,100.86,48986.0
2019-05-08 10:00:00,100.84,101.84,100.8,101.33,29270.0,100.84,101.84,100.8,101.33,29270.0
2019-05-08 10:10:00,101.27,101.8,101.27,101.76,12434.0,101.27,101.8,101.27,101.76,12434.0
2019-05-08 10:20:00,101.79,101.79,100.74,100.91,10189.0,101.79,101.79,100.74,100.91,10189.0
2019-05-08 10:30:00,100.77,101.0,100.15,100.22,20120.0,100.77,101.0,100.15,100.22,20120.0
2019-05-08 10:40:00,100.33,100.78,100.22,100.58,12247.0,100.33,100.78,100.22,100.58,12247.0
2019-05-08 10:50:00,100.48,101.01,100.12,100.83,19720.0,100.48,101.01,100.12,100.83,19720.0
2019-05-08 11:00:00,100.95,102.44,100.95,102.44,46418.0,100.95,102.44,100.95,102.44,46418.0
2019-05-08 11:10:00,102.22,103.49,102.22,103.02,36141.0,102.22,103.49,102.22,103.02,36141.0
2019-05-08 11:20:00,103.13,103.53,103.0,103.49,20369.0,103.13,103.53,103.0,103.49,20369.0
2019-05-08 11:30:00,103.4,103.84,101.96,102.12,71134.0,103.4,103.84,101.96,102.12,71134.0
2019-05-08 11:40:00,102.09,102.09,101.3,101.91,25994.0,102.09,102.09,101.3,101.91,25994.0
2019-05-08 11:50:00,101.88,102.08,101.75,101.95,10918.0,101.88,102.08,101.75,101.95,10918.0
2019-05-08 12:00:00,101.95,102.13,101.64,101.72,7902.0,101.95,102.13,101.64,101.72,7902.0
2019-05-08 12:10:00,101.68,101.88,101.5,101.81,3800.0,101.68,101.88,101.5,101.81,3800.0
2019-05-08 12:20:00,101.82,102.23,101.73,102.12,4900.0,101.82,102.23,101.73,102.12,4900.0
2019-05-08 12:30:00,102.24,102.34,102.02,102.23,3247.0,102.24,102.34,102.02,102.23,3247.0
2019-05-08 12:40:00,102.24,102.6,102.04,102.04,7100.0,102.24,102.6,102.04,102.04,7100.0
2019-05-08 12:50:00,101.98,102.2,101.98,102.04,4200.0,101.98,102.2,101.98,102.04,4200.0
2019-05-08 13:00:00,102.03,102.31,102.0,102.19,6787.0,102.03,102.31,102.0,102.19,6787.0
2019-05-08 13:10:00,102.17,102.42,102.15,102.4,7200.0,102.17,102.42,102.15,102.4,7200.0
2019-05-08 13:20:00,102.54,102.6,102.03,102.03,3849.0,102.54,102.6,102.03,102.03,3849.0
2019-05-08 13:30:00,102.03,102.21,101.79,101.9,7634.0,102.03,102.21,101.79,101.9,7634.0
2019-05-08 13:40:00,101.93,102.08,101.77,102.02,8814.0,101.93,102.08,101.77,102.02,8814.0
2019-05-08 13:50:00,101.86,102.14,101.69,102.14,4300.0,101.86,102.14,101.69,102.14,4300.0
2019-05-08 14:00:00,102.14,102.21,101.97,102.19,5200.0,102.14,102.21,101.97,102.19,5200.0
2019-05-08 14:10:00,102.07,102.14,101.83,102.01,4455.0,102.07,102.14,101.83,102.01,4455.0
2019-05-08 14:20:00,102.11,102.3,102.1,102.16,3057.0,102.11,102.3,102.1,102.16,3057.0
2019-05-08 14:30:00,102.08,102.29,102.08,102.22,2134.0,102.08,102.29,102.08,102.22,2134.0
2019-05-08 14:40:00,102.23,102.23,101.42,101.6,13080.0,102.23,102.23,101.42,101.6,13080.0
2019-05-08 14:50:00,101.48,101.59,101.29,101.41,4429.0,101.48,101.59,101.29,101.41,4429.0
2019-05-08 15:00:00,101.4,101.94,101.33,101.72,9660.0,101.4,101.94,101.33,101.72,9660.0
2019-05-08 15:10:00,101.81,101.81,101.53,101.55,5744.0,101.81,101.81,101.53,101.55,5744.0
2019-05-08 15:20:00,101.62,101.63,101.4,101.4,5258.0,101.62,101.63,101.4,101.4,5258.0
2019-05-08 15:30:00,101.38,101.41,101.06,101.3,14145.0,101.38,101.41,101.06,101.3,14145.0
2019-05-08 15:40:00,101.33,101.76,101.32,101.7,23482.0,101.33,101.76,101.32,101.7,23482.0
2019-05-08 15:50:00,101.77,101.78,101.0,101.18,44341.0,101.77,101.78,101.0,101.18,44341.0
2019-05-09 09:30:00,100.56,100.73,100.01,100.25,15783.0,100.56,100.73,100.01,100.25,15783.0
2019-05-09 09:40:00,100.26,100.34,98.93,99.15,44906.0,100.26,100.34,98.93,99.15,44906.0
2019-05-09 09:50:00,99.18,99.25,98.44,98.85,22163.0,99.18,99.25,98.44,98.85,22163.0
2019-05-09 10:00:00,98.82,99.5,98.6,99.43,23518.0,98.82,99.5,98.6,99.43,23518.0
2019-05-09 10:10:00,99.42,99.75,99.3,99.42,15789.0,99.42,99.75,99.3,99.42,15789.0
2019-05-09 10:20:00,99.51,99.51,99.11,99.5,8640.0,99.51,99.51,99.11,99.5,8640.0
2019-05-09 10:30:00,99.3,99.67,99.2,99.3,10845.0,99.3,99.67,99.2,99.3,10845.0
2019-05-09 10:40:00,99.3,99.9,99.24,99.83,11896.0,99.3,99.9,99.24,99.83,11896.0
2019-05-09 10:50:00,99.8,99.89,99.38,99.38,20570.0,99.8,99.89,99.38,99.38,20570.0
2019-05-09 11:00:00,99.31,99.9,99.17,99.81,13303.0,99.31,99.9,99.17,99.81,13303.0
2019-05-09 11:10:00,99.83,100.76,99.77,100.53,11492.0,99.83,100.76,99.77,100.53,11492.0
2019-05-09 11:20:00,100.63,100.63,99.8,99.8,7790.0,100.63,100.63,99.8,99.8,7790.0
2019-05-09 11:30:00,99.93,100.12,99.89,99.95,6147.0,99.93,100.12,99.89,99.95,6147.0
2019-05-09 11:40:00,99.92,100.41,99.73,100.31,12925.0,99.92,100.41,99.73,100.31,12925.0
2019-05-09 11:50:00,100.36,100.63,100.15,100.5,7105.0,100.36,100.63,100.15,100.5,7105.0
2019-05-09 12:00:00,100.44,100.46,100.1,100.25,3744.0,100.44,100.46,100.1,100.25,3744.0
2019-05-09 12:10:00,100.3,100.68,100.3,100.56,4023.0,100.3,100.68,100.3,100.56,4023.0
2019-05-09 12:20:00,100.48,101.04,100.11,100.58,44127.0,100.48,101.04,100.11,100.58,44127.0
2019-05-09 12:30:00,100.44,101.31,100.44,101.31,16454.0,100.44,101.31,100.44,101.31,16454.0
2019-05-09 12:40:00,101.36,101.7,101.03,101.39,12413.0,101.36,101.7,101.03,101.39,12413.0
2019-05-09 12:50:00,101.35,101.56,101.15,101.24,6310.0,101.35,101.56,101.15,101.24,6310.0
2019-05-09 13:00:00,101.25,101.47,101.04,101.09,6423.0,101.25,101.47,101.04,101.09,6423.0
2019-05-09 13:10:00,101.08,101.19,100.89,100.89,4907.0,101.08,101.19,100.89,100.89,4907.0
2019-05-09 13:20:00,100.71,100.86,100.55,100.75,12680.0,100.71,100.86,100.55,100.75,12680.0
2019-05-09 13:30:00,100.83,101.13,100.76,101.08,15281.0,100.83,101.13,100.76,101.08,15281.0
2019-05-09 13:40:00,101.09,101.75,101.08,101.75,5171.0,101.09,101.75,101.08,101.75,5171.0
2019-05-09 13:50:00,101.64,101.64,101.08,101.21,10190.0,101.64,101.64,101.08,101.21,10190.0
2019-05-09 14:00:00,101.28,101.42,101.11,101.42,4005.0,101.28,101.42,101.11,101.42,4005.0
2019-05-09 14:10:00,101.42,101.83,101.42,101.77,4050.0,101.42,101.83,101.42,101.77,4050.0
2019-05-09 14:20:00,101.83,101.87,101.28,101.39,6076.0,101.83,101.87,101.28,101.39,6076.0
2019-05-09 14:30:00,101.45,101.77,101.45,101.54,3510.0,101.45,101.77,101.45,101.54,3510.0
2019-05-09 14:40:00,101.57,101.9,101.46,101.52,8458.0,101.57,101.9,101.46,101.52,8458.0
2019-05-09 14:50:00,101.51,101.6,101.25,101.25,4216.0,101.51,101.6,101.25,101.25,4216.0
2019-05-09 15:00:00,101.26,101.26,100.79,100.83,11313.0,101.26,101.26,100.79,100.83,11313.0
2019-05-09 15:10:00,100.83,101.19,100.83,101.17,6323.0,100.83,101.19,100.83,101.17,6323.0
2019-05-09 15:20:00,101.27,101.57,101.13,101.5,6311.0,101.27,101.57,101.13,101.5,6311.0
2019-05-09 15:30:00,101.67,101.8,101.6,101.74,9703.0,101.67,101.8,101.6,101.74,9703.0
2019-05-09 15:40:00,101.75,101.88,101.51,101.56,18359.0,101.75,101.88,101.51,101.56,18359.0
2019-05-09 15:50:00,101.56,101.89,101.52,101.89,38223.0,101.56,101.89,101.52,101.89,38223.0
2019-05-10 09:30:00,101.56,101.76,100.95,101.6,7389.0,101.56,101.76,100.95,101.6,7389.0
2019-05-10 09:40:00,101.74,102.66,101.65,102.38,4460.0,101.74,102.66,101.65,102.38,4460.0
2019-05-10 09:50:00,102.37,102.37,101.88,102.01,3518.0,102.37,102.37,101.88,102.01,3518.0
2019-05-10 10:00:00,101.99,102.02,101.29,102.02,5372.0,101.99,102.02,101.29,102.02,5372.0
2019-05-10 10:10:00,101.84,101.85,101.07,101.15,7501.0,101.84,101.85,101.07,101.15,7501.0
2019-05-10 10:20:00,101.09,101.46,100.89,101.46,10858.0,101.09,101.46,100.89,101.46,10858.0
2019-05-10 10:30:00,101.33,101.87,101.06,101.14,15633.0,101.33,101.87,101.06,101.14,15633.0
2019-05-10 10:40:00,101.03,101.03,100.59,100.92,2774.0,101.03,101.03,100.59,100.92,2774.0
2019-05-10 10:50:00,100.99,101.02,100.64,100.85,3926.0,100.99,101.02,100.64,100.85,3926.0
2019-05-10 11:00:00,100.74,100.89,100.44,100.78,7458.0,100.74,100.89,100.44,100.78,7458.0
2019-05-10 11:10:00,100.84,101.27,100.82,101.27,5538.0,100.84,101.27,100.82,101.27,5538.0
2019-05-10 11:20:00,101.31,101.65,101.21,101.29,3956.0,101.31,101.65,101.21,101.29,3956.0
2019-05-10 11:30:00,101.17,101.9,100.94,101.52,7886.0,101.17,101.9,100.94,101.52,7886.0
2019-05-10 11:40:00,101.51,101.51,100.69,100.7,2854.0,101.51,101.51,100.69,100.7,2854.0
2019-05-10 11:50:00,100.84,101.43,100.75,100.77,25808.0,100.84,101.43,100.75,100.77,25808.0
2019-05-10 12:00:00,100.75,101.4,100.71,101.11,6397.0,100.75,101.4,100.71,101.11,6397.0
2019-05-10 12:10:00,101.08,101.61,101.08,101.61,2950.0,101.08,101.61,101.08,101.61,2950.0
2019-05-10 12:20:00,101.71,101.93,101.25,101.88,3144.0,101.71,101.93,101.25,101.88,3144.0
2019-05-10 12:30:00,101.87,102.39,101.76,102.22,10013.0,101.87,102.39,101.76,102.22,10013.0
2019-05-10 12:40:00,102.22,102.42,102.01,102.01,4800.0,102.22,102.42,102.01,102.01,4800.0
2019-05-10 12:50:00,102.1,102.52,102.1,102.45,2853.0,102.1,102.52,102.1,102.45,2853.0
2019-05-10 13:00:00,102.5,103.41,102.31,102.83,19504.0,102.5,103.41,102.31,102.83,19504.0
2019-05-10 13:10:00,102.67,102.67,102.16,102.44,13552.0,102.67,102.67,102.16,102.44,13552.0
2019-05-10 13:20:00,102.67,102.73,102.44,102.45,2000.0,102.67,102.73,102.44,102.45,2000.0
2019-05-10 13:30:00,102.36,102.89,102.36,102.8,13708.0,102.36,102.89,102.36,102.8,13708.0
2019-05-10 13:40:00,102.81,103.14,102.7,103.14,3284.0,102.81,103.14,102.7,103.14,3284.0
2019-05-10 13:50:00,103.12,103.17,102.65,102.8,2890.0,103.12,103.17,102.65,102.8,2890.0
2019-05-10 14:00:00,102.8,103.01,102.73,102.86,6060.0,102.8,103.01,102.73,102.86,6060.0
2019-05-10 14:10:00,102.85,102.87,102.4,102.41,2611.0,102.85,102.87,102.4,102.41,2611.0
2019-05-10 14:20:00,102.56,102.57,102.22,102.51,3333.0,102.56,102.57,102.22,102.51,3333.0
2019-05-10 14:30:00,102.44,102.63,102.21,102.51,4883.0,102.44,102.63,102.21,102.51,4883.0
2019-05-10 14:40:00,102.42,102.61,102.3,102.51,3975.0,102.42,102.61,102.3,102.51,3975.0
2019-05-10 14:50:00,102.51,102.6,102.26,102.3,7375.0,102.51,102.6,102.26,102.3,7375.0
2019-05-10 15:00:00,102.37,102.63,102.34,102.45,3372.0,102.37,102.63,102.34,102.45,3372.0
2019-05-10 15:10:00,102.55,103.02,102.47,102.96,7611.0,102.55,103.02,102.47,102.96,7611.0
2019-05-10 15:20:00,102.87,103.27,102.78,103.26,5435.0,102.87,103.27,102.78,103.26,5435.0
2019-05-10 15:30:00,103.21,103.21,102.68,102.82,11039.0,103.21,103.21,102.68,102.82,11039.0
2019-05-10 15:40:00,102.75,102.82,102.59,102.59,11536.0,102.75,102.82,102.59,102.59,11536.0
2019-05-10 15:50:00,102.64,102.98,102.58,102.84,28296.0,102.64,102.98,102.58,102.84,28296.0
2019-05-13 09:30:00,98.86,99.89,98.79,99.65,27312.0,98.86,99.89,98.79,99.65,27312.0
2019-05-13 09:40:00,99.88,100.42,99.3,99.43,30242.0,99.88,100.42,99.3,99.43,30242.0
2019-05-13 09:50:00,99.38,99.46,97.39,98.63,38425.0,99.38,99.46,97.39,98.63,38425.0
2019-05-13 10:00:00,98.3,98.34,96.8,97.2,45987.0,98.3,98.34,96.8,97.2,45987.0
2019-05-13 10:10:00,97.45,97.48,96.81,97.03,20578.0,97.45,97.48,96.81,97.03,20578.0
2019-05-13 10:20:00,97.12,97.32,96.06,96.49,26404.0,97.12,97.32,96.06,96.49,26404.0
2019-05-13 10:30:00,96.39,96.86,96.22,96.56,35563.0,96.39,96.86,96.22,96.56,35563.0
2019-05-13 10:40:00,96.47,96.89,96.4,96.76,20963.0,96.47,96.89,96.4,96.76,20963.0
2019-05-13 10:50:00,96.64,97.31,96.64,97.0,34928.0,96.64,97.31,96.64,97.0,34928.0
2019-05-13 11:00:00,97.01,97.6,97.01,97.33,29455.0,97.01,97.6,97.01,97.33,29455.0
2019-05-13 11:10:00,97.31,97.83,96.84,96.85,16017.0,97.31,97.83,96.84,96.85,16017.0
2019-05-13 11:20:00,96.82,97.19,96.35,96.36,24048.0,96.82,97.19,96.35,96.36,24048.0
2019-05-13 11:30:00,96.47,96.75,96.23,96.28,12942.0,96.47,96.75,96.23,96.28,12942.0
2019-05-13 11:40:00,96.33,96.5,95.87,96.06,18957.0,96.33,96.5,95.87,96.06,18957.0
2019-05-13 11:50:00,95.94,96.24,95.33,96.12,35889.0,95.94,96.24,95.33,96.12,35889.0
2019-05-13 12:00:00,96.04,96.16,95.26,95.33,12054.0,96.04,96.16,95.26,95.33,12054.0
2019-05-13 12:10:00,95.45,95.55,95.04,95.31,10045.0,95.45,95.55,95.04,95.31,10045.0
2019-05-13 12:20:00,95.39,95.59,95.15,95.27,8524.0,95.39,95.59,95.15,95.27,8524.0
2019-05-13 12:30:00,95.28,95.4,94.82,95.17,19855.0,95.28,95.4,94.82,95.17,19855.0
2019-05-13 12:40:00,95.13,95.32,94.86,95.16,13554.0,95.13,95.32,94.86,95.16,13554.0
2019-05-13 12:50:00,95.09,95.15,94.55,94.77,13724.0,95.09,95.15,94.55,94.77,13724.0
2019-05-13 13:00:00,94.77,94.77,94.31,94.52,31845.0,94.77,94.77,94.31,94.52,31845.0
2019-05-13 13:10:00,94.52,95.04,94.51,94.84,12728.0,94.52,95.04,94.51,94.84,12728.0
2019-05-13 13:20:00,94.82,95.44,94.79,95.25,10252.0,94.82,95.44,94.79,95.25,10252.0
2019-05-13 13:30:00,95.17,96.5,95.17,96.5,10818.0,95.17,96.5,95.17,96.5,10818.0
2019-05-13 13:40:00,96.24,96.41,95.97,96.03,6594.0,96.24,96.41,95.97,96.03,6594.0
2019-05-13 13:50:00,95.95,95.99,95.67,95.78,18690.0,95.95,95.99,95.67,95.78,18690.0
2019-05-13 14:00:00,95.69,96.04,95.67,95.67,22801.0,95.69,96.04,95.67,95.67,22801.0
2019-05-13 14:10:00,95.7,95.7,95.43,95.48,8105.0,95.7,95.7,95.43,95.48,8105.0
2019-05-13 14:20:00,95.49,96.5,95.49,96.28,27406.0,95.49,96.5,95.49,96.28,27406.0
2019-05-13 14:30:00,96.34,96.45,96.16,96.16,13117.0,96.34,96.45,96.16,96.16,13117.0
2019-05-13 14:40:00,96.16,96.37,96.03,96.07,14294.0,96.16,96.37,96.03,96.07,14294.0
2019-05-13 14:50:00,96.03,96.4,95.85,95.85,21462.0,96.03,96.4,95.85,95.85,21462.0
2019-05-13 15:00:00,95.84,96.01,95.4,95.43,14223.0,95.84,96.01,95.4,95.43,14223.0
2019-05-13 15:10:00,95.36,95.5,94.76,94.76,15269.0,95.36,95.5,94.76,94.76,15269.0
2019-05-13 15:20:00,94.81,95.09,94.62,95.0,21120.0,94.81,95.09,94.62,95.0,21120.0
2019-05-13 15:30:00,94.98,94.99,94.61,94.67,20079.0,94.98,94.99,94.61,94.67,20079.0
2019-05-13 15:40:00,94.71,94.86,94.52,94.86,42849.0,94.71,94.86,94.52,94.86,42849.0
2019-05-13 15:50:00,94.82,95.22,94.5,94.95,77853.0,94.82,95.22,94.5,94.95,77853.0
2019-05-14 09:30:00,96.11,96.24,95.36,95.63,31565.0,96.11,96.24,95.36,95.63,31565.0
2019-05-14 09:40:00,95.39,95.78,94.8,94.94,20032.0,95.39,95.78,94.8,94.94,20032.0
2019-05-14 09:50:00,94.84,96.2,94.69,96.02,24071.0,94.84,96.2,94.69,96.02,24071.0
2019-05-14 10:00:00,96.11,96.8,95.82,96.34,25992.0,96.11,96.8,95.82,96.34,25992.0
2019-05-14 10:10:00,96.2,96.25,95.53,95.76,9665.0,96.2,96.25,95.53,95.76,9665.0
2019-05-14 10:20:00,95.57,95.93,95.39,95.64,14231.0,95.57,95.93,95.39,95.64,14231.0
2019-05-14 10:30:00,95.72,96.0,95.43,96.0,17966.0,95.72,96.0,95.43,96.0,17966.0
2019-05-14 10:40:00,95.98,96.16,95.96,96.05,31891.0,95.98,96.16,95.96,96.05,31891.0
2019-05-14 10:50:00,95.99,96.19,95.81,96.15,18723.0,95.99,96.19,95.81,96.15,18723.0
2019-05-14 11:00:00,95.98,96.52,95.92,96.52,9910.0,95.98,96.52,95.92,96.52,9910.0
2019-05-14 11:10:00,96.48,97.17,96.47,97.17,24818.0,96.48,97.17,96.47,97.17,24818.0
2019-05-14 11:20:00,97.06,97.91,97.05,97.77,18968.0,97.06,97.91,97.05,97.77,18968.0
2019-05-14 11:30:00,97.69,98.1,97.6,97.74,15558.0,97.69,98.1,97.6,97.74,15558.0
2019-05-14 11:40:00,97.74,98.01,97.58,98.01,7000.0,97.74,98.01,97.58,98.01,7000.0
2019-05-14 11:50:00,98.1,98.3,97.82,98.2,16876.0,98.1,98.3,97.82,98.2,16876.0
2019-05-14 12:00:00,98.25,98.65,98.19,98.58,9879.0,98.25,98.65,98.19,98.58,9879.0
2019-05-14 12:10:00,98.6,98.77,98.29,98.34,24292.0,98.6,98.77,98.29,98.34,24292.0
2019-05-14 12:20:00,98.4,98.5,97.94,98.04,6980.0,98.4,98.5,97.94,98.04,6980.0
2019-05-14 12:30:00,97.96,98.35,97.72,98.35,13690.0,97.96,98.35,97.72,98.35,13690.0
2019-05-14 12:40:00,98.32,98.44,98.22,98.43,4370.0,98.32,98.44,98.22,98.43,4370.0
2019-05-14 12:50:00,98.38,98.38,98.01,98.08,1900.0,98.38,98.38,98.01,98.08,1900.0
2019-05-14 13:00:00,98.15,98.47,98.08,98.34,4706.0,98.15,98.47,98.08,98.34,4706.0
2019-05-14 13:10:00,98.29,98.49,98.29,98.39,3866.0,98.29,98.49,98.29,98.39,3866.0
2019-05-14 13:20:00,98.39,98.72,98.34,98.72,7978.0,98.39,98.72,98.34,98.72,7978.0
2019-05-14 13:30:00,98.76,99.06,98.72,99.04,8732.0,98.76,99.06,98.72,99.04,8732.0
2019-05-14 13:40:00,99.01,99.01,98.73,98.92,4500.0,99.01,99.01,98.73,98.92,4500.0
2019-05-14 13:50:00,98.96,98.96,98.58,98.7,6484.0,98.96,98.96,98.58,98.7,6484.0
2019-05-14 14:00:00,98.74,98.91,98.21,98.56,12220.0,98.74,98.91,98.21,98.56,12220.0
2019-05-14 14:10:00,98.53,98.56,98.32,98.52,14400.0,98.53,98.56,98.32,98.52,14400.0
2019-05-14 14:20:00,98.47,98.72,98.43,98.72,6840.0,98.47,98.72,98.43,98.72,6840.0
2019-05-14 14:30:00,98.7,98.97,98.63,98.96,6006.0,98.7,98.97,98.63,98.96,6006.0
2019-05-14 14:40:00,98.92,98.97,98.34,98.37,2900.0,98.92,98.97,98.34,98.37,2900.0
2019-05-14 14:50:00,98.37,98.62,98.3,98.5,7361.0,98.37,98.62,98.3,98.5,7361.0
2019-05-14 15:00:00,98.55,98.78,98.54,98.75,13457.0,98.55,98.78,98.54,98.75,13457.0
2019-05-14 15:10:00,98.8,98.8,98.56,98.66,7683.0,98.8,98.8,98.56,98.66,7683.0
2019-05-14 15:20:00,98.66,99.4,98.66,99.4,19616.0,98.66,99.4,98.66,99.4,19616.0
2019-05-14 15:30:00,99.31,99.33,98.86,99.24,17034.0,99.31,99.33,98.86,99.24,17034.0
2019-05-14 15:40:00,99.19,99.42,99.0,99.32,22662.0,99.19,99.42,99.0,99.32,22662.0
2019-05-14 15:50:00,99.28,99.33,98.81,98.96,56699.0,99.28,99.33,98.81,98.96,56699.0
2019-05-15 09:30:00,98.12,98.26,97.29,97.93,10564.0,98.12,98.26,97.29,97.93,10564.0
2019-05-15 09:40:00,98.04,98.04,97.01,97.13,6911.0,98.04,98.04,97.01,97.13,6911.0
2019-05-15 09:50:00,97.01,98.65,96.69,98.38,16018.0,97.01,98.65,96.69,98.38,16018.0
2019-05-15 10:00:00,98.54,98.54,97.75,98.21,18226.0,98.54,98.54,97.75,98.21,18226.0
2019-05-15 10:10:00,98.44,98.65,97.91,98.57,8291.0,98.44,98.65,97.91,98.57,8291.0
2019-05-15 10:20:00,98.33,99.11,98.23,99.02,10844.0,98.33,99.11,98.23,99.02,10844.0
2019-05-15 10:30:00,99.09,99.37,98.96,99.08,8761.0,99.09,99.37,98.96,99.08,8761.0
2019-05-15 10:40:00,99.08,99.46,99.0,99.25,3742.0,99.08,99.46,99.0,99.25,3742.0
2019-05-15 10:50:00,99.43,99.57,99.17,99.21,5408.0,99.43,99.57,99.17,99.21,5408.0
2019-05-15 11:00:00,99.21,99.36,98.95,99.09,6783.0,99.21,99.36,98.95,99.09,6783.0
2019-05-15 11:10:00,98.98,99.1,98.75,98.97,6517.0,98.98,99.1,98.75,98.97,6517.0
2019-05-15 11:20:00,98.99,99.26,98.86,99.08,7400.0,98.99,99.26,98.86,99.08,7400.0
2019-05-15 11:30:00,99.05,99.12,98.79,98.79,5285.0,99.05,99.12,98.79,98.79,5285.0
2019-05-15 11:40:00,98.81,99.29,98.8,99.21,8323.0,98.81,99.29,98.8,99.21,8323.0
2019-05-15 11:50:00,99.2,99.51,99.13,99.26,7051.0,99.2,99.51,99.13,99.26,7051.0
2019-05-15 12:00:00,99.34,99.71,99.34,99.64,3200.0,99.34,99.71,99.34,99.64,3200.0
2019-05-15 12:10:00,99.48,99.67,99.15,99.35,9816.0,99.48,99.67,99.15,99.35,9816.0
2019-05-15 12:20:00,99.34,99.47,99.03,99.05,4519.0,99.34,99.47,99.03,99.05,4519.0
2019-05-15 12:30:00,99.01,99.31,98.64,98.74,10596.0,99.01,99.31,98.64,98.74,10596.0
2019-05-15 12:40:00,98.81,98.84,98.58,98.79,2400.0,98.81,98.84,98.58,98.79,2400.0
2019-05-15 12:50:00,98.83,98.83,98.31,98.32,2200.0,98.83,98.83,98.31,98.32,2200.0
2019-05-15 13:00:00,98.28,98.9,98.28,98.73,16094.0,98.28,98.9,98.28,98.73,16094.0
2019-05-15 13:10:00,98.77,98.98,98.54,98.65,11655.0,98.77,98.98,98.54,98.65,11655.0
2019-05-15 13:20:00,98.61,98.62,98.13,98.19,7400.0,98.61,98.62,98.13,98.19,7400.0
2019-05-15 13:30:00,98.18,98.24,97.84,97.95,14307.0,98.18,98.24,97.84,97.95,14307.0
2019-05-15 13:40:00,97.95,98.0,97.54,97.78,6900.0,97.95,98.0,97.54,97.78,6900.0
2019-05-15 13:50:00,97.8,98.19,97.68,98.19,6592.0,97.8,98.19,97.68,98.19,6592.0
2019-05-15 14:00:00,98.2,98.38,98.08,98.16,5900.0,98.2,98.38,98.08,98.16,5900.0
2019-05-15 14:10:00,98.16,98.18,97.59,97.92,9513.0,98.16,98.18,97.59,97.92,9513.0
2019-05-15 14:20:00,97.92,98.13,97.89,97.89,6825.0,97.92,98.13,97.89,97.89,6825.0
2019-05-15 14:30:00,97.99,98.16,97.91,98.06,8533.0,97.99,98.16,97.91,98.06,8533.0
2019-05-15 14:40:00,98.06,98.1,97.82,98.0,15437.0,98.06,98.1,97.82,98.0,15437.0
2019-05-15 14:50:00,97.92,98.07,97.85,97.87,10084.0,97.92,98.07,97.85,97.87,10084.0
2019-05-15 15:00:00,97.87,98.2,97.64,98.15,13104.0,97.87,98.2,97.64,98.15,13104.0
2019-05-15 15:10:00,98.11,98.37,97.93,98.35,12543.0,98.11,98.37,97.93,98.35,12543.0
2019-05-15 15:20:00,98.35,98.9,98.35,98.83,10989.0,98.35,98.9,98.35,98.83,10989.0
2019-05-15 15:30:00,98.84,99.18,98.68,99.14,14697.0,98.84,99.18,98.68,99.14,14697.0
2019-05-15 15:40:00,99.08,99.17,98.81,98.83,34878.0,99.08,99.17,98.81,98.83,34878.0
2019-05-15 15:50:00,98.88,99.08,98.68,98.94,70903.0,98.88,99.08,98.68,98.94,70903.0
2019-05-16 09:30:00,99.6,100.56,99.01,100.5,9770.0,99.6,100.56,99.01,100.5,9770.0
2019-05-16 09:40:00,100.6,100.85,100.3,100.48,7862.0,100.6,100.85,100.3,100.48,7862.0
2019-05-16 09:50:00,100.48,100.89,100.17,100.45,10277.0,100.48,100.89,100.17,100.45,10277.0
2019-05-16 10:00:00,100.41,100.52,99.63,99.69,5833.0,100.41,100.52,99.63,99.69,5833.0
2019-05-16 10:10:00,99.73,99.86,99.34,99.43,10109.0,99.73,99.86,99.34,99.43,10109.0
2019-05-16 10:20:00,99.53,99.9,99.39,99.9,15960.0,99.53,99.9,99.39,99.9,15960.0
2019-05-16 10:30:00,99.96,100.09,99.41,99.41,12464.0,99.96,100.09,99.41,99.41,12464.0
2019-05-16 10:40:00,99.36,99.4,98.7,98.77,24692.0,99.36,99.4,98.7,98.77,24692.0
2019-05-16 10:50:00,98.82,99.74,98.69,99.74,17334.0,98.82,99.74,98.69,99.74,17334.0
2019-05-16 11:00:00,99.76,99.85,98.8,98.91,19077.0,99.76,99.85,98.8,98.91,19077.0
2019-05-16 11:10:00,98.89,99.15,98.44,98.93,48622.0,98.89,99.15,98.44,98.93,48622.0
2019-05-16 11:20:00,98.93,99.49,98.59,99.12,47962.0,98.93,99.49,98.59,99.12,47962.0
2019-05-16 11:30:00,99.03,99.68,99.03,99.06,17688.0,99.03,99.68,99.03,99.06,17688.0
2019-05-16 11:40:00,99.24,99.38,99.17,99.17,2006.0,99.24,99.38,99.17,99.17,2006.0
2019-05-16 11:50:00,99.3,99.31,98.76,98.84,9938.0,99.3,99.31,98.76,98.84,9938.0
2019-05-16 12:00:00,98.83,98.91,98.31,98.5,13645.0,98.83,98.91,98.31,98.5,13645.0
2019-05-16 12:10:00,98.51,98.89,98.43,98.73,8549.0,98.51,98.89,98.43,98.73,8549.0
2019-05-16 12:20:00,98.73,98.76,98.43,98.43,5309.0,98.73,98.76,98.43,98.43,5309.0
2019-05-16 12:30:00,98.45,98.69,98.45,98.54,5115.0,98.45,98.69,98.45,98.54,5115.0
2019-05-16 12:40:00,98.59,98.59,98.39,98.39,4021.0,98.59,98.59,98.39,98.39,4021.0
2019-05-16 12:50:00,98.38,98.41,98.13,98.26,10602.0,98.38,98.41,98.13,98.26,10602.0
2019-05-16 13:00:00,98.34,98.52,98.28,98.36,3110.0,98.34,98.52,98.28,98.36,3110.0
2019-05-16 13:10:00,98.3,98.69,98.23,98.69,5500.0,98.3,98.69,98.23,98.69,5500.0
2019-05-16 13:20:00,98.66,98.68,98.38,98.58,4767.0,98.66,98.68,98.38,98.58,4767.0
2019-05-16 13:30:00,98.58,98.62,98.21,98.41,5591.0,98.58,98.62,98.21,98.41,5591.0
2019-05-16 13:40:00,98.4,98.4,97.71,97.73,13491.0,98.4,98.4,97.71,97.73,13491.0
2019-05-16 13:50:00,97.6,97.74,97.18,97.66,12176.0,97.6,97.74,97.18,97.66,12176.0
2019-05-16 14:00:00,97.51,98.05,97.45,97.83,8805.0,97.51,98.05,97.45,97.83,8805.0
2019-05-16 14:10:00,97.87,97.89,97.56,97.88,5032.0,97.87,97.89,97.56,97.88,5032.0
2019-05-16 14:20:00,97.81,98.08,97.6,98.05,4502.0,97.81,98.08,97.6,98.05,4502.0
2019-05-16 14:30:00,98.07,98.07,97.79,97.92,11002.0,98.07,98.07,97.79,97.92,11002.0
2019-05-16 14:40:00,97.92,97.99,97.69,97.97,16020.0,97.92,97.99,97.69,97.97,16020.0
2019-05-16 14:50:00,97.91,97.91,97.49,97.75,6505.0,97.91,97.91,97.49,97.75,6505.0
2019-05-16 15:00:00,97.67,97.75,97.35,97.45,8375.0,97.67,97.75,97.35,97.45,8375.0
2019-05-16 15:10:00,97.35,97.54,97.17,97.2,25880.0,97.35,97.54,97.17,97.2,25880.0
2019-05-16 15:20:00,97.26,97.52,97.26,97.48,8203.0,97.26,97.52,97.26,97.48,8203.0
2019-05-16 15:30:00,97.48,97.52,97.29,97.42,9702.0,97.48,97.52,97.29,97.42,9702.0
2019-05-16 15:40:00,97.39,97.46,96.93,97.0,34761.0,97.39,97.46,96.93,97.0,34761.0
2019-05-16 15:50:00,96.96,97.33,96.92,96.99,88238.0,96.96,97.33,96.92,96.99,88238.0
2019-05-17 09:30:00,95.89,97.49,95.29,97.14,11697.0,95.89,97.49,95.29,97.14,11697.0
2019-05-17 09:40:00,96.96,97.5,96.66,96.66,8634.0,96.96,97.5,96.66,96.66,8634.0
2019-05-17 09:50:00,96.57,96.98,96.44,96.96,6250.0,96.57,96.98,96.44,96.96,6250.0
2019-05-17 10:00:00,96.8,96.91,95.83,96.09,5714.0,96.8,96.91,95.83,96.09,5714.0
2019-05-17 10:10:00,95.9,96.06,95.39,95.78,11296.0,95.9,96.06,95.39,95.78,11296.0
2019-05-17 10:20:00,95.93,96.73,95.9,96.37,14548.0,95.93,96.73,95.9,96.37,14548.0
2019-05-17 10:30:00,96.43,96.43,96.05,96.21,4394.0,96.43,96.43,96.05,96.21,4394.0
2019-05-17 10:40:00,96.2,96.65,96.2,96.6,3250.0,96.2,96.65,96.2,96.6,3250.0
2019-05-17 10:50:00,96.61,97.0,96.61,96.81,7082.0,96.61,97.0,96.61,96.81,7082.0
2019-05-17 11:00:00,96.88,97.11,96.88,97.05,5361.0,96.88,97.11,96.88,97.05,5361.0
2019-05-17 11:10:00,97.13,97.14,96.39,96.6,6600.0,97.13,97.14,96.39,96.6,6600.0
2019-05-17 11:20:00,96.41,96.53,96.08,96.08,2500.0,96.41,96.53,96.08,96.08,2500.0
2019-05-17 11:30:00,96.08,96.18,95.76,96.0,13467.0,96.08,96.18,95.76,96.0,13467.0
2019-05-17 11:40:00,95.89,96.2,95.83,96.07,4557.0,95.89,96.2,95.83,96.07,4557.0
2019-05-17 11:50:00,96.06,96.54,96.02,96.43,4558.0,96.06,96.54,96.02,96.43,4558.0
2019-05-17 12:00:00,96.44,96.57,96.2,96.35,4600.0,96.44,96.57,96.2,96.35,4600.0
2019-05-17 12:10:00,96.35,96.42,96.1,96.22,3985.0,96.35,96.42,96.1,96.22,3985.0
2019-05-17 12:20:00,96.38,96.42,96.15,96.17,20712.0,96.38,96.42,96.15,96.17,20712.0
2019-05-17 12:30:00,96.23,96.68,96.23,96.65,6606.0,96.23,96.68,96.23,96.65,6606.0
2019-05-17 12:40:00,96.58,96.74,96.48,96.57,6723.0,96.58,96.74,96.48,96.57,6723.0
2019-05-17 12:50:00,96.43,96.43,96.21,96.35,6687.0,96.43,96.43,96.21,96.35,6687.0
2019-05-17 13:00:00,96.28,96.56,96.21,96.55,8146.0,96.28,96.56,96.21,96.55,8146.0
2019-05-17 13:10:00,96.61,96.82,96.49,96.74,10399.0,96.61,96.82,96.49,96.74,10399.0
2019-05-17 13:20:00,96.68,96.79,96.25,96.25,6362.0,96.68,96.79,96.25,96.25,6362.0
2019-05-17 13:30:00,96.25,96.29,95.6,95.74,28268.0,96.25,96.29,95.6,95.74,28268.0
2019-05-17 13:40:00,95.74,96.01,95.67,95.99,6998.0,95.74,96.01,95.67,95.99,6998.0
2019-05-17 13:50:00,95.87,95.87,95.43,95.67,7876.0,95.87,95.87,95.43,95.67,7876.0
2019-05-17 14:00:00,95.7,95.76,95.55,95.6,2189.0,95.7,95.76,95.55,95.6,2189.0
2019-05-17 14:10:00,95.62,95.74,95.55,95.63,2901.0,95.62,95.74,95.55,95.63,2901.0
2019-05-17 14:20:00,95.7,95.74,95.54,95.54,2900.0,95.7,95.74,95.54,95.54,2900.0
2019-05-17 14:30:00,95.62,95.62,95.36,95.41,6247.0,95.62,95.62,95.36,95.41,6247.0
2019-05-17 14:40:00,95.29,95.48,95.2,95.44,7435.0,95.29,95.48,95.2,95.44,7435.0
2019-05-17 14:50:00,95.44,95.51,95.29,95.41,6363.0,95.44,95.51,95.29,95.41,6363.0
2019-05-17 15:00:00,95.33,95.34,94.55,94.65,43247.0,95.33,95.34,94.55,94.65,43247.0
2019-05-17 15:10:00,94.44,94.77,94.42,94.53,10212.0,94.44,94.77,94.42,94.53,10212.0
2019-05-17 15:20:00,94.57,94.85,94.47,94.66,13454.0,94.57,94.85,94.47,94.66,13454.0
2019-05-17 15:30:00,94.53,94.74,94.26,94.33,20425.0,94.53,94.74,94.26,94.33,20425.0
2019-05-17 15:40:00,94.28,94.52,94.11,94.31,35367.0,94.28,94.52,94.11,94.31,35367.0
2019-05-17 15:50:00,94.36,94.64,93.76,94.17,126099.0,94.36,94.64,93.76,94.17,126099.0
2019-05-20 09:30:00,93.7,93.9,92.1,92.33,35718.0,93.7,93.9,92.1,92.33,35718.0
2019-05-20 09:40:00,92.38,94.31,91.76,93.47,13550.0,92.38,94.31,91.76,93.47,13550.0
2019-05-20 09:50:00,93.53,93.65,92.85,93.55,3995.0,93.53,93.65,92.85,93.55,3995.0
2019-05-20 10:00:00,93.58,93.84,93.23,93.7,4450.0,93.58,93.84,93.23,93.7,4450.0
2019-05-20 10:10:00,93.57,93.66,93.1,93.35,6817.0,93.57,93.66,93.1,93.35,6817.0
2019-05-20 10:20:00,93.2,93.82,93.07,93.49,15205.0,93.2,93.82,93.07,93.49,15205.0
2019-05-20 10:30:00,93.4,93.9,93.28,93.89,9533.0,93.4,93.9,93.28,93.89,9533.0
2019-05-20 10:40:00,93.88,94.04,93.5,93.5,6217.0,93.88,94.04,93.5,93.5,6217.0
2019-05-20 10:50:00,93.6,94.15,93.6,93.99,8392.0,93.6,94.15,93.6,93.99,8392.0
2019-05-20 11:00:00,94.2,94.31,93.5,93.61,7139.0,94.2,94.31,93.5,93.61,7139.0
2019-05-20 11:10:00,93.58,93.81,93.17,93.26,8278.0,93.58,93.81,93.17,93.26,8278.0
2019-05-20 11:20:00,93.26,93.69,93.18,93.52,5816.0,93.26,93.69,93.18,93.52,5816.0
2019-05-20 11:30:00,93.55,93.7,93.19,93.19,7596.0,93.55,93.7,93.19,93.19,7596.0
2019-05-20 11:40:00,93.28,93.72,93.23,93.52,13465.0,93.28,93.72,93.23,93.52,13465.0
2019-05-20 11:50:00,93.52,93.54,92.88,92.95,9353.0,93.52,93.54,92.88,92.95,9353.0
2019-05-20 12:00:00,92.88,93.13,92.72,93.02,9167.0,92.88,93.13,92.72,93.02,9167.0
2019-05-20 12:10:00,92.92,93.26,92.86,93.11,3500.0,92.92,93.26,92.86,93.11,3500.0
2019-05-20 12:20:00,93.19,93.19,92.7,92.79,5649.0,93.19,93.19,92.7,92.79,5649.0
2019-05-20 12:30:00,92.85,92.96,92.6,92.78,3858.0,92.85,92.96,92.6,92.78,3858.0
2019-05-20 12:40:00,92.77,92.96,92.72,92.92,3244.0,92.77,92.96,92.72,92.92,3244.0
2019-05-20 12:50:00,92.93,93.03,92.58,92.67,5047.0,92.93,93.03,92.58,92.67,5047.0
2019-05-20 13:00:00,92.61,92.72,92.49,92.56,5685.0,92.61,92.72,92.49,92.56,5685.0
2019-05-20 13:10:00,92.68,92.7,92.51,92.65,24647.0,92.68,92.7,92.51,92.65,24647.0
2019-05-20 13:20:00,92.71,92.71,92.47,92.61,8407.0,92.71,92.71,92.47,92.61,8407.0
2019-05-20 13:30:00,92.51,92.65,92.37,92.43,18066.0,92.51,92.65,92.37,92.43,18066.0
2019-05-20 13:40:00,92.36,92.43,92.16,92.3,6636.0,92.36,92.43,92.16,92.3,6636.0
2019-05-20 13:50:00,92.34,92.46,91.9,91.97,18303.0,92.34,92.46,91.9,91.97,18303.0
2019-05-20 14:00:00,91.97,92.04,91.42,91.59,17438.0,91.97,92.04,91.42,91.59,17438.0
2019-05-20 14:10:00,91.59,91.96,91.59,91.93,18684.0,91.59,91.96,91.59,91.93,18684.0
2019-05-20 14:20:00,91.91,92.31,91.91,92.29,9588.0,91.91,92.31,91.91,92.29,9588.0
2019-05-20 14:30:00,92.25,92.49,91.85,91.85,10190.0,92.25,92.49,91.85,91.85,10190.0
2019-05-20 14:40:00,91.9,91.95,91.56,91.57,13841.0,91.9,91.95,91.56,91.57,13841.0
2019-05-20 14:50:00,91.55,91.69,91.37,91.38,19806.0,91.55,91.69,91.37,91.38,19806.0
2019-05-20 15:00:00,91.43,91.46,90.79,90.8,23058.0,91.43,91.46,90.79,90.8,23058.0
2019-05-20 15:10:00,90.84,91.33,90.83,91.29,22636.0,90.84,91.33,90.83,91.29,22636.0
2019-05-20 15:20:00,91.42,91.51,91.07,91.17,33354.0,91.42,91.51,91.07,91.17,33354.0
2019-05-20 15:30:00,91.14,91.44,91.0,91.41,40413.0,91.14,91.44,91.0,91.41,40413.0
2019-05-20 15:40:00,91.43,91.7,91.43,91.48,28617.0,91.43,91.7,91.43,91.48,28617.0
2019-05-20 15:50:00,91.49,91.75,91.34,91.67,79463.0,91.49,91.75,91.34,91.67,79463.0
2019-05-21 09:30:00,91.95,92.62,91.8,92.13,25938.0,91.95,92.62,91.8,92.13,25938.0
2019-05-21 09:40:00,91.98,92.39,91.92,91.97,16650.0,91.98,92.39,91.92,91.97,16650.0
2019-05-21 09:50:00,92.23,92.63,91.99,92.63,5492.0,92.23,92.63,91.99,92.63,5492.0
2019-05-21 10:00:00,92.76,93.69,92.6,93.63,12272.0,92.76,93.69,92.6,93.63,12272.0
2019-05-21 10:10:00,93.44,93.73,92.81,93.7,13126.0,93.44,93.73,92.81,93.7,13126.0
2019-05-21 10:20:00,93.84,94.05,93.59,93.86,9149.0,93.84,94.05,93.59,93.86,9149.0
2019-05-21 10:30:00,93.91,94.58,93.9,94.32,18348.0,93.91,94.58,93.9,94.32,18348.0
2019-05-21 10:40:00,94.55,94.56,94.25,94.42,28540.0,94.55,94.56,94.25,94.42,28540.0
2019-05-21 10:50:00,94.42,94.79,94.41,94.56,2775.0,94.42,94.79,94.41,94.56,2775.0
2019-05-21 11:00:00,94.67,94.74,94.14,94.19,12980.0,94.67,94.74,94.14,94.19,12980.0
2019-05-21 11:10:00,94.39,94.57,94.16,94.23,5301.0,94.39,94.57,94.16,94.23,5301.0
2019-05-21 11:20:00,94.29,94.69,94.27,94.59,9843.0,94.29,94.69,94.27,94.59,9843.0
2019-05-21 11:30:00,94.64,94.78,94.6,94.64,4341.0,94.64,94.78,94.6,94.64,4341.0
2019-05-21 11:40:00,94.69,94.96,94.63,94.75,6377.0,94.69,94.96,94.63,94.75,6377.0
2019-05-21 11:50:00,94.87,94.91,94.43,94.51,6540.0,94.87,94.91,94.43,94.51,6540.0
2019-05-21 12:00:00,94.39,94.92,94.39,94.87,4450.0,94.39,94.92,94.39,94.87,4450.0
2019-05-21 12:10:00,94.93,95.47,94.85,95.21,16104.0,94.93,95.47,94.85,95.21,16104.0
2019-05-21 12:20:00,95.13,95.36,95.12,95.12,5089.0,95.13,95.36,95.12,95.12,5089.0
2019-05-21 12:30:00,95.12,95.58,94.91,94.91,8087.0,95.12,95.58,94.91,94.91,8087.0
2019-05-21 12:40:00,94.99,95.29,94.95,95.23,6566.0,94.99,95.29,94.95,95.23,6566.0
2019-05-21 12:50:00,95.24,95.35,95.14,95.25,3306.0,95.24,95.35,95.14,95.25,3306.0
2019-05-21 13:00:00,95.42,95.58,95.32,95.32,5271.0,95.42,95.58,95.32,95.32,5271.0
2019-05-21 13:10:00,95.36,95.54,95.29,95.41,3897.0,95.36,95.54,95.29,95.41,3897.0
2019-05-21 13:20:00,95.46,95.62,95.38,95.44,3714.0,95.46,95.62,95.38,95.44,3714.0
2019-05-21 13:30:00,95.42,95.6,95.31,95.43,7206.0,95.42,95.6,95.31,95.43,7206.0
2019-05-21 13:40:00,95.44,95.56,95.36,95.56,1607.0,95.44,95.56,95.36,95.56,1607.0
2019-05-21 13:50:00,95.56,95.8,95.56,95.57,5100.0,95.56,95.8,95.56,95.57,5100.0
2019-05-21 14:00:00,95.68,96.04,95.64,96.01,6304.0,95.68,96.04,95.64,96.01,6304.0
2019-05-21 14:10:00,95.97,96.3,95.89,96.23,8469.0,95.97,96.3,95.89,96.23,8469.0
2019-05-21 14:20:00,96.22,96.33,96.14,96.33,4615.0,96.22,96.33,96.14,96.33,4615.0
2019-05-21 14:30:00,96.27,96.42,95.98,96.11,9361.0,96.27,96.42,95.98,96.11,9361.0
2019-05-21 14:40:00,96.12,96.35,96.07,96.3,3750.0,96.12,96.35,96.07,96.3,3750.0
2019-05-21 14:50:00,96.23,96.24,95.64,95.65,7318.0,96.23,96.24,95.64,95.65,7318.0
2019-05-21 15:00:00,95.64,95.95,95.62,95.94,5961.0,95.64,95.95,95.62,95.94,5961.0
2019-05-21 15:10:00,96.01,96.01,95.59,95.73,9398.0,96.01,96.01,95.59,95.73,9398.0
2019-05-21 15:20:00,95.78,95.95,95.7,95.9,8152.0,95.78,95.95,95.7,95.9,8152.0
2019-05-21 15:30:00,95.89,96.38,95.89,96.27,26115.0,95.89,96.38,95.89,96.27,26115.0
2019-05-21 15:40:00,96.24,96.25,95.84,95.88,22679.0,96.24,96.25,95.84,95.88,22679.0
2019-05-21 15:50:00,95.86,96.05,95.82,95.89,31054.0,95.86,96.05,95.82,95.89,31054.0
2019-05-22 09:30:00,94.73,95.14,94.28,94.89,10301.0,94.73,95.14,94.28,94.89,10301.0
2019-05-22 09:40:00,94.85,95.1,93.86,93.9,13084.0,94.85,95.1,93.86,93.9,13084.0
2019-05-22 09:50:00,94.06,94.4,94.0,94.1,6250.0,94.06,94.4,94.0,94.1,6250.0
2019-05-22 10:00:00,94.24,94.24,93.76,93.87,6507.0,94.24,94.24,93.76,93.87,6507.0
2019-05-22 10:10:00,93.89,94.03,93.38,93.56,19328.0,93.89,94.03,93.38,93.56,19328.0
2019-05-22 10:20:00,93.83,94.28,93.43,94.21,64462.0,93.83,94.28,93.43,94.21,64462.0
2019-05-22 10:30:00,94.2,94.26,92.99,93.14,16470.0,94.2,94.26,92.99,93.14,16470.0
2019-05-22 10:40:00,93.11,93.36,92.92,93.26,9256.0,93.11,93.36,92.92,93.26,9256.0
2019-05-22 10:50:00,93.3,93.59,92.73,92.85,14980.0,93.3,93.59,92.73,92.85,14980.0
2019-05-22 11:00:00,92.77,92.93,92.5,92.5,16387.0,92.77,92.93,92.5,92.5,16387.0
2019-05-22 11:10:00,92.41,92.82,92.16,92.36,14950.0,92.41,92.82,92.16,92.36,14950.0
2019-05-22 11:20:00,92.42,92.54,92.17,92.47,16051.0,92.42,92.54,92.17,92.47,16051.0
2019-05-22 11:30:00,92.51,92.61,91.9,92.02,13822.0,92.51,92.61,91.9,92.02,13822.0
2019-05-22 11:40:00,92.04,92.21,91.88,92.14,8963.0,92.04,92.21,91.88,92.14,8963.0
2019-05-22 11:50:00,92.2,92.41,92.03,92.41,16134.0,92.2,92.41,92.03,92.41,16134.0
2019-05-22 12:00:00,92.46,92.68,92.25,92.28,8410.0,92.46,92.68,92.25,92.28,8410.0
2019-05-22 12:10:00,92.36,92.44,92.14,92.44,4545.0,92.36,92.44,92.14,92.44,4545.0
2019-05-22 12:20:00,92.48,92.48,92.14,92.24,6004.0,92.48,92.48,92.14,92.24,6004.0
2019-05-22 12:30:00,92.32,92.32,91.9,92.07,15020.0,92.32,92.32,91.9,92.07,15020.0
2019-05-22 12:40:00,92.07,92.14,91.86,92.14,6696.0,92.07,92.14,91.86,92.14,6696.0
2019-05-22 12:50:00,92.2,92.44,92.14,92.14,3265.0,92.2,92.44,92.14,92.14,3265.0
2019-05-22 13:00:00,92.11,92.26,92.01,92.15,9948.0,92.11,92.26,92.01,92.15,9948.0
2019-05-22 13:10:00,92.15,92.31,92.09,92.29,4962.0,92.15,92.31,92.09,92.29,4962.0
2019-05-22 13:20:00,92.29,92.32,92.11,92.14,6032.0,92.29,92.32,92.11,92.14,6032.0
2019-05-22 13:30:00,92.15,92.2,91.77,91.77,25502.0,92.15,92.2,91.77,91.77,25502.0
2019-05-22 13:40:00,91.78,92.1,91.73,92.01,5750.0,91.78,92.1,91.73,92.01,5750.0
2019-05-22 13:50:00,92.03,92.22,91.93,92.09,9935.0,92.03,92.22,91.93,92.09,9935.0
2019-05-22 14:00:00,92.07,92.07,91.79,91.91,6992.0,92.07,92.07,91.79,91.91,6992.0
2019-05-22 14:10:00,91.93,91.93,91.64,91.69,7422.0,91.93,91.93,91.64,91.69,7422.0
2019-05-22 14:20:00,91.74,92.02,91.7,91.97,7800.0,91.74,92.02,91.7,91.97,7800.0
2019-05-22 14:30:00,92.02,92.12,91.92,91.92,5250.0,92.02,92.12,91.92,91.92,5250.0
2019-05-22 14:40:00,91.98,92.07,91.94,91.98,4000.0,91.98,92.07,91.94,91.98,4000.0
2019-05-22 14:50:00,91.98,92.44,91.92,92.36,11074.0,91.98,92.44,91.92,92.36,11074.0
2019-05-22 15:00:00,92.3,92.51,92.3,92.43,6300.0,92.3,92.51,92.3,92.43,6300.0
2019-05-22 15:10:00,92.37,92.42,92.21,92.31,9187.0,92.37,92.42,92.21,92.31,9187.0
2019-05-22 15:20:00,92.31,92.38,92.24,92.31,23191.0,92.31,92.38,92.24,92.31,23191.0
2019-05-22 15:30:00,92.34,92.4,92.08,92.24,48399.0,92.34,92.4,92.08,92.24,48399.0
2019-05-22 15:40:00,92.24,92.31,92.05,92.05,16916.0,92.24,92.31,92.05,92.05,16916.0
2019-05-22 15:50:00,92.04,92.14,91.91,91.92,44999.0,92.04,92.14,91.91,91.92,44999.0
2019-05-23 09:30:00,91.3,91.32,88.53,89.7,56993.0,91.3,91.32,88.53,89.7,56993.0
2019-05-23 09:40:00,89.81,90.0,88.93,89.59,64193.0,89.81,90.0,88.93,89.59,64193.0
2019-05-23 09:50:00,89.59,89.63,88.93,88.93,12610.0,89.59,89.63,88.93,88.93,12610.0
2019-05-23 10:00:00,88.94,89.49,88.69,88.71,15922.0,88.94,89.49,88.69,88.71,15922.0
2019-05-23 10:10:00,88.71,88.88,88.37,88.62,9045.0,88.71,88.88,88.37,88.62,9045.0
2019-05-23 10:20:00,88.41,88.93,88.37,88.77,20214.0,88.41,88.93,88.37,88.77,20214.0
2019-05-23 10:30:00,88.75,89.45,88.64,89.37,31051.0,88.75,89.45,88.64,89.37,31051.0
2019-05-23 10:40:00,89.28,89.81,89.28,89.43,21756.0,89.28,89.81,89.28,89.43,21756.0
2019-05-23 10:50:00,89.43,90.07,89.41,89.77,24938.0,89.43,90.07,89.41,89.77,24938.0
2019-05-23 11:00:00,89.64,89.69,88.85,89.23,13455.0,89.64,89.69,88.85,89.23,13455.0
2019-05-23 11:10:00,89.25,89.26,88.9,89.18,11570.0,89.25,89.26,88.9,89.18,11570.0
2019-05-23 11:20:00,89.17,89.54,89.1,89.33,8700.0,89.17,89.54,89.1,89.33,8700.0
2019-05-23 11:30:00,89.33,89.65,89.11,89.34,14209.0,89.33,89.65,89.11,89.34,14209.0
2019-05-23 11:40:00,89.18,89.27,88.61,88.71,7810.0,89.18,89.27,88.61,88.71,7810.0
2019-05-23 11:50:00,88.74,88.89,88.37,88.5,16055.0,88.74,88.89,88.37,88.5,16055.0
2019-05-23 12:00:00,88.54,88.76,88.41,88.41,16350.0,88.54,88.76,88.41,88.41,16350.0
2019-05-23 12:10:00,88.38,88.61,88.24,88.4,19688.0,88.38,88.61,88.24,88.4,19688.0
2019-05-23 12:20:00,88.39,88.4,88.08,88.4,8853.0,88.39,88.4,88.08,88.4,8853.0
2019-05-23 12:30:00,88.34,88.5,88.21,88.26,11386.0,88.34,88.5,88.21,88.26,11386.0
2019-05-23 12:40:00,88.33,88.37,87.81,87.94,10483.0,88.33,88.37,87.81,87.94,10483.0
2019-05-23 12:50:00,87.93,87.96,87.42,87.45,13010.0,87.93,87.96,87.42,87.45,13010.0
2019-05-23 13:00:00,87.44,88.04,87.43,88.0,9695.0,87.44,88.04,87.43,88.0,9695.0
2019-05-23 13:10:00,88.0,88.01,87.62,87.67,9128.0,88.0,88.01,87.62,87.67,9128.0
2019-05-23 13:20:00,87.67,87.98,87.52,87.72,7163.0,87.67,87.98,87.52,87.72,7163.0
2019-05-23 13:30:00,87.73,87.82,87.6,87.66,9897.0,87.73,87.82,87.6,87.66,9897.0
2019-05-23 13:40:00,87.69,87.72,87.46,87.46,8453.0,87.69,87.72,87.46,87.46,8453.0
2019-05-23 13:50:00,87.45,87.58,87.34,87.55,8073.0,87.45,87.58,87.34,87.55,8073.0
2019-05-23 14:00:00,87.58,87.58,87.21,87.21,9100.0,87.58,87.58,87.21,87.21,9100.0
2019-05-23 14:10:00,87.15,87.17,86.94,87.09,12715.0,87.15,87.17,86.94,87.09,12715.0
2019-05-23 14:20:00,87.16,87.35,86.97,87.0,13585.0,87.16,87.35,86.97,87.0,13585.0
2019-05-23 14:30:00,87.04,87.12,86.61,86.62,10846.0,87.04,87.12,86.61,86.62,10846.0
2019-05-23 14:40:00,86.62,86.7,86.39,86.59,14933.0,86.62,86.7,86.39,86.59,14933.0
2019-05-23 14:50:00,86.5,86.65,86.44,86.65,7158.0,86.5,86.65,86.44,86.65,7158.0
2019-05-23 15:00:00,86.62,86.73,86.47,86.66,17364.0,86.62,86.73,86.47,86.66,17364.0
2019-05-23 15:10:00,86.69,87.08,86.62,87.04,13667.0,86.69,87.08,86.62,87.04,13667.0
2019-05-23 15:20:00,87.03,87.46,86.99,87.32,20816.0,87.03,87.46,86.99,87.32,20816.0
2019-05-23 15:30:00,87.28,87.72,87.09,87.46,18949.0,87.28,87.72,87.09,87.46,18949.0
2019-05-23 15:40:00,87.47,87.53,87.17,87.22,36034.0,87.47,87.53,87.17,87.22,36034.0
2019-05-23 15:50:00,87.19,87.41,86.87,87.31,77809.0,87.19,87.41,86.87,87.31,77809.0
2019-05-24 09:30:00,88.59,89.49,87.95,88.0,17914.0,88.59,89.49,87.95,88.0,17914.0
2019-05-24 09:40:00,88.23,88.85,88.22,88.45,8091.0,88.23,88.85,88.22,88.45,8091.0
2019-05-24 09:50:00,88.34,89.07,88.34,89.07,18980.0,88.34,89.07,88.34,89.07,18980.0
2019-05-24 10:00:00,89.16,89.5,88.89,89.04,9492.0,89.16,89.5,88.89,89.04,9492.0
2019-05-24 10:10:00,88.89,89.02,88.61,88.75,10168.0,88.89,89.02,88.61,88.75,10168.0
2019-05-24 10:20:00,88.86,88.91,88.52,88.52,1480.0,88.86,88.91,88.52,88.52,1480.0
2019-05-24 10:30:00,88.31,88.62,88.27,88.4,9983.0,88.31,88.62,88.27,88.4,9983.0
2019-05-24 10:40:00,88.4,88.47,87.6,87.6,8036.0,88.4,88.47,87.6,87.6,8036.0
2019-05-24 10:50:00,87.57,87.88,87.22,87.62,29932.0,87.57,87.88,87.22,87.62,29932.0
2019-05-24 11:00:00,87.77,88.07,87.65,87.96,7434.0,87.77,88.07,87.65,87.96,7434.0
2019-05-24 11:10:00,87.95,87.95,87.28,87.5,6320.0,87.95,87.95,87.28,87.5,6320.0
2019-05-24 11:20:00,87.57,87.73,87.34,87.39,4015.0,87.57,87.73,87.34,87.39,4015.0
2019-05-24 11:30:00,87.37,87.55,87.29,87.51,5700.0,87.37,87.55,87.29,87.51,5700.0
2019-05-24 11:40:00,87.52,87.65,87.41,87.57,5000.0,87.52,87.65,87.41,87.57,5000.0
2019-05-24 11:50:00,87.52,87.94,87.39,87.91,11830.0,87.52,87.94,87.39,87.91,11830.0
2019-05-24 12:00:00,87.83,88.22,87.79,88.07,7488.0,87.83,88.22,87.79,88.07,7488.0
2019-05-24 12:10:00,88.07,88.26,88.04,88.09,12571.0,88.07,88.26,88.04,88.09,12571.0
2019-05-24 12:20:00,88.15,88.46,88.03,88.46,4200.0,88.15,88.46,88.03,88.46,4200.0
2019-05-24 12:30:00,88.48,88.63,88.43,88.55,3079.0,88.48,88.63,88.43,88.55,3079.0
2019-05-24 12:40:00,88.59,88.73,88.54,88.69,4613.0,88.59,88.73,88.54,88.69,4613.0
2019-05-24 12:50:00,88.72,88.89,88.7,88.76,10342.0,88.72,88.89,88.7,88.76,10342.0
2019-05-24 13:00:00,88.91,89.06,88.89,88.95,8240.0,88.91,89.06,88.89,88.95,8240.0
2019-05-24 13:10:00,88.95,88.95,88.79,88.84,5280.0,88.95,88.95,88.79,88.84,5280.0
2019-05-24 13:20:00,88.77,88.95,88.67,88.83,8923.0,88.77,88.95,88.67,88.83,8923.0
2019-05-24 13:30:00,88.75,88.96,88.67,88.91,7313.0,88.75,88.96,88.67,88.91,7313.0
2019-05-24 13:40:00,88.91,89.13,88.82,89.09,10477.0,88.91,89.13,88.82,89.09,10477.0
2019-05-24 13:50:00,89.08,89.35,89.07,89.15,5933.0,89.08,89.35,89.07,89.15,5933.0
2019-05-24 14:00:00,89.19,89.29,88.99,89.14,5830.0,89.19,89.29,88.99,89.14,5830.0
2019-05-24 14:10:00,89.15,89.19,88.91,89.06,7830.0,89.15,89.19,88.91,89.06,7830.0
2019-05-24 14:20:00,89.02,89.09,88.96,89.01,3126.0,89.02,89.09,88.96,89.01,3126.0
2019-05-24 14:30:00,88.99,89.06,88.95,89.05,3651.0,88.99,89.06,88.95,89.05,3651.0
2019-05-24 14:40:00,89.01,89.28,88.91,89.22,7786.0,89.01,89.28,88.91,89.22,7786.0
2019-05-24 14:50:00,89.23,89.25,88.87,88.98,6433.0,89.23,89.25,88.87,88.98,6433.0
2019-05-24 15:00:00,88.94,89.11,88.89,88.99,6250.0,88.94,89.11,88.89,88.99,6250.0
2019-05-24 15:10:00,88.99,89.14,88.8,88.92,6988.0,88.99,89.14,88.8,88.92,6988.0
2019-05-24 15:20:00,88.81,88.92,88.7,88.92,27899.0,88.81,88.92,88.7,88.92,27899.0
2019-05-24 15:30:00,88.87,88.98,88.8,88.83,6233.0,88.87,88.98,88.8,88.83,6233.0
2019-05-24 15:40:00,88.89,88.9,88.62,88.68,16787.0,88.89,88.9,88.62,88.68,16787.0
2019-05-24 15:50:00,88.67,89.09,88.6,89.02,71752.0,88.67,89.09,88.6,89.02,71752.0
2019-05-28 09:30:00,88.75,91.0,88.75,90.09,15873.0,88.75,91.0,88.75,90.09,15873.0
2019-05-28 09:40:00,89.79,90.44,89.75,90.02,15177.0,89.79,90.44,89.75,90.02,15177.0
2019-05-28 09:50:00,89.91,90.02,89.6,89.8,5087.0,89.91,90.02,89.6,89.8,5087.0
2019-05-28 10:00:00,89.81,90.63,89.81,90.25,10731.0,89.81,90.63,89.81,90.25,10731.0
2019-05-28 10:10:00,90.11,90.26,89.74,89.75,5409.0,90.11,90.26,89.74,89.75,5409.0
2019-05-28 10:20:00,89.87,90.14,89.73,89.98,7290.0,89.87,90.14,89.73,89.98,7290.0
2019-05-28 10:30:00,89.98,90.29,89.79,90.24,14269.0,89.98,90.29,89.79,90.24,14269.0
2019-05-28 10:40:00,90.26,90.29,89.83,90.13,6909.0,90.26,90.29,89.83,90.13,6909.0
2019-05-28 10:50:00,90.1,90.17,89.88,89.93,6039.0,90.1,90.17,89.88,89.93,6039.0
2019-05-28 11:00:00,90.01,90.5,90.0,90.47,4776.0,90.01,90.5,90.0,90.47,4776.0
2019-05-28 11:10:00,90.36,90.89,90.36,90.73,4616.0,90.36,90.89,90.36,90.73,4616.0
2019-05-28 11:20:00,90.73,90.84,90.4,90.51,4197.0,90.73,90.84,90.4,90.51,4197.0
2019-05-28 11:30:00,90.51,90.76,90.15,90.62,33091.0,90.51,90.76,90.15,90.62,33091.0
2019-05-28 11:40:00,90.79,91.04,90.7,90.7,9985.0,90.79,91.04,90.7,90.7,9985.0
2019-05-28 11:50:00,90.73,90.79,90.44,90.63,3900.0,90.73,90.79,90.44,90.63,3900.0
2019-05-28 12:00:00,90.62,90.71,90.26,90.59,13018.0,90.62,90.71,90.26,90.59,13018.0
2019-05-28 12:10:00,90.59,90.86,90.58,90.73,3911.0,90.59,90.86,90.58,90.73,3911.0
2019-05-28 12:20:00,90.74,90.87,90.69,90.73,4125.0,90.74,90.87,90.69,90.73,4125.0
2019-05-28 12:30:00,90.73,90.81,90.52,90.71,7701.0,90.73,90.81,90.52,90.71,7701.0
2019-05-28 12:40:00,90.71,90.87,90.58,90.86,5306.0,90.71,90.87,90.58,90.86,5306.0
2019-05-28 12:50:00,90.7,90.98,90.69,90.84,3270.0,90.7,90.98,90.69,90.84,3270.0
2019-05-28 13:00:00,90.86,90.94,90.67,90.78,2449.0,90.86,90.94,90.67,90.78,2449.0
2019-05-28 13:10:00,90.71,90.9,90.71,90.82,2500.0,90.71,90.9,90.71,90.82,2500.0
2019-05-28 13:20:00,90.83,90.85,90.53,90.61,3100.0,90.83,90.85,90.53,90.61,3100.0
2019-05-28 13:30:00,90.54,90.78,90.54,90.71,5439.0,90.54,90.78,90.54,90.71,5439.0
2019-05-28 13:40:00,90.76,90.88,90.72,90.74,4700.0,90.76,90.88,90.72,90.74,4700.0
2019-05-28 13:50:00,90.81,90.92,90.62,90.63,3966.0,90.81,90.92,90.62,90.63,3966.0
2019-05-28 14:00:00,90.61,90.73,90.43,90.73,56970.0,90.61,90.73,90.43,90.73,56970.0
2019-05-28 14:10:00,90.67,90.73,90.23,90.25,39737.0,90.67,90.73,90.23,90.25,39737.0
2019-05-28 14:20:00,90.25,90.31,90.14,90.17,7686.0,90.25,90.31,90.14,90.17,7686.0
2019-05-28 14:30:00,90.12,90.13,89.85,89.86,8403.0,90.12,90.13,89.85,89.86,8403.0
2019-05-28 14:40:00,89.85,89.85,89.59,89.64,17501.0,89.85,89.85,89.59,89.64,17501.0
2019-05-28 14:50:00,89.6,89.69,89.53,89.66,2323.0,89.6,89.69,89.53,89.66,2323.0
2019-05-28 15:00:00,89.54,89.55,89.33,89.33,8900.0,89.54,89.55,89.33,89.33,8900.0
2019-05-28 15:10:00,89.29,89.38,89.2,89.23,6230.0,89.29,89.38,89.2,89.23,6230.0
2019-05-28 15:20:00,89.22,89.27,89.07,89.11,13826.0,89.22,89.27,89.07,89.11,13826.0
2019-05-28 15:30:00,89.12,89.22,88.98,89.22,11097.0,89.12,89.22,88.98,89.22,11097.0
2019-05-28 15:40:00,89.23,89.5,89.08,89.42,15919.0,89.23,89.5,89.08,89.42,15919.0
2019-05-28 15:50:00,89.38,89.64,89.19,89.61,73745.0,89.38,89.64,89.19,89.61,73745.0
2019-05-29 09:30:00,88.81,88.81,86.98,87.22,25321.0,88.81,88.81,86.98,87.22,25321.0
2019-05-29 09:40:00,87.19,88.14,87.03,87.54,11504.0,87.19,88.14,87.03,87.54,11504.0
2019-05-29 09:50:00,87.69,88.01,87.47,87.94,4916.0,87.69,88.01,87.47,87.94,4916.0
2019-05-29 10:00:00,88.05,88.36,87.17,87.17,19826.0,88.05,88.36,87.17,87.17,19826.0
2019-05-29 10:10:00,87.28,88.1,87.28,87.59,13538.0,87.28,88.1,87.28,87.59,13538.0
2019-05-29 10:20:00,87.6,87.66,87.23,87.33,15055.0,87.6,87.66,87.23,87.33,15055.0
2019-05-29 10:30:00,87.41,87.59,87.24,87.35,21431.0,87.41,87.59,87.24,87.35,21431.0
2019-05-29 10:40:00,87.25,87.34,86.69,87.02,25452.0,87.25,87.34,86.69,87.02,25452.0
2019-05-29 10:50:00,87.0,87.0,86.47,86.56,22788.0,87.0,87.0,86.47,86.56,22788.0
2019-05-29 11:00:00,86.56,87.08,86.31,86.74,10040.0,86.56,87.08,86.31,86.74,10040.0
2019-05-29 11:10:00,86.75,86.75,86.14,86.2,4626.0,86.75,86.75,86.14,86.2,4626.0
2019-05-29 11:20:00,86.27,86.61,86.16,86.51,11206.0,86.27,86.61,86.16,86.51,11206.0
2019-05-29 11:30:00,86.51,86.74,86.15,86.25,11927.0,86.51,86.74,86.15,86.25,11927.0
2019-05-29 11:40:00,86.18,86.5,85.93,86.36,14978.0,86.18,86.5,85.93,86.36,14978.0
2019-05-29 11:50:00,86.32,86.38,86.11,86.32,8477.0,86.32,86.38,86.11,86.32,8477.0
2019-05-29 12:00:00,86.27,86.78,86.09,86.78,10269.0,86.27,86.78,86.09,86.78,10269.0
2019-05-29 12:10:00,86.66,86.93,86.57,86.68,14850.0,86.66,86.93,86.57,86.68,14850.0
2019-05-29 12:20:00,86.69,87.2,86.61,87.1,42243.0,86.69,87.2,86.61,87.1,42243.0
2019-05-29 12:30:00,87.09,87.1,86.76,86.79,7762.0,87.09,87.1,86.76,86.79,7762.0
2019-05-29 12:40:00,86.91,87.06,86.86,86.95,7349.0,86.91,87.06,86.86,86.95,7349.0
2019-05-29 12:50:00,86.95,86.95,86.51,86.59,5300.0,86.95,86.95,86.51,86.59,5300.0
2019-05-29 13:00:00,86.64,86.9,86.34,86.87,9438.0,86.64,86.9,86.34,86.87,9438.0
2019-05-29 13:10:00,86.92,87.2,86.92,86.94,9656.0,86.92,87.2,86.92,86.94,9656.0
2019-05-29 13:20:00,86.97,87.4,86.85,87.36,7838.0,86.97,87.4,86.85,87.36,7838.0
2019-05-29 13:30:00,87.5,87.75,87.38,87.46,10773.0,87.5,87.75,87.38,87.46,10773.0
2019-05-29 13:40:00,87.49,87.77,87.43,87.73,5151.0,87.49,87.77,87.43,87.73,5151.0
2019-05-29 13:50:00,87.76,87.89,87.48,87.51,3570.0,87.76,87.89,87.48,87.51,3570.0
2019-05-29 14:00:00,87.56,87.89,87.51,87.51,5729.0,87.56,87.89,87.51,87.51,5729.0
2019-05-29 14:10:00,87.51,87.73,87.42,87.49,6060.0,87.51,87.73,87.42,87.49,6060.0
2019-05-29 14:20:00,87.36,87.58,87.34,87.47,9336.0,87.36,87.58,87.34,87.47,9336.0
2019-05-29 14:30:00,87.45,87.45,87.0,87.0,10775.0,87.45,87.45,87.0,87.0,10775.0
2019-05-29 14:40:00,86.97,87.28,86.78,87.28,6478.0,86.97,87.28,86.78,87.28,6478.0
2019-05-29 14:50:00,87.24,87.32,87.01,87.23,5847.0,87.24,87.32,87.01,87.23,5847.0
2019-05-29 15:00:00,87.23,87.24,86.93,87.14,7063.0,87.23,87.24,86.93,87.14,7063.0
2019-05-29 15:10:00,87.09,87.32,86.98,87.32,10120.0,87.09,87.32,86.98,87.32,10120.0
2019-05-29 15:20:00,87.34,87.87,87.28,87.87,10200.0,87.34,87.87,87.28,87.87,10200.0
2019-05-29 15:30:00,87.8,88.08,87.69,87.88,11901.0,87.8,88.08,87.69,87.88,11901.0
2019-05-29 15:40:00,87.91,88.09,87.74,87.78,17811.0,87.91,88.09,87.74,87.78,17811.0
2019-05-29 15:50:00,87.7,87.84,87.51,87.75,37275.0,87.7,87.84,87.51,87.75,37275.0
2019-05-30 09:30:00,88.4,89.02,87.84,88.43,6695.0,88.4,89.02,87.84,88.43,6695.0
2019-05-30 09:40:00,88.43,88.85,88.37,88.74,6315.0,88.43,88.85,88.37,88.74,6315.0
2019-05-30 09:50:00,88.69,89.43,88.67,89.19,11600.0,88.69,89.43,88.67,89.19,11600.0
2019-05-30 10:00:00,89.1,89.6,89.1,89.37,16902.0,89.1,89.6,89.1,89.37,16902.0
2019-05-30 10:10:00,89.21,89.21,88.28,88.28,14116.0,89.21,89.21,88.28,88.28,14116.0
2019-05-30 10:20:00,88.36,88.64,88.18,88.47,20156.0,88.36,88.64,88.18,88.47,20156.0
2019-05-30 10:30:00,88.48,88.94,88.48,88.81,12468.0,88.48,88.94,88.48,88.81,12468.0
2019-05-30 10:40:00,88.75,88.88,88.07,88.23,15542.0,88.75,88.88,88.07,88.23,15542.0
2019-05-30 10:50:00,88.16,88.16,87.57,87.89,121246.0,88.16,88.16,87.57,87.89,121246.0
2019-05-30 11:00:00,87.84,87.96,87.29,87.89,6693.0,87.84,87.96,87.29,87.89,6693.0
2019-05-30 11:10:00,87.88,87.88,87.37,87.52,56832.0,87.88,87.88,87.37,87.52,56832.0
2019-05-30 11:20:00,87.52,87.59,86.59,87.01,16656.0,87.52,87.59,86.59,87.01,16656.0
2019-05-30 11:30:00,87.0,87.17,86.9,87.16,3793.0,87.0,87.17,86.9,87.16,3793.0
2019-05-30 11:40:00,87.09,87.11,86.82,86.86,3023.0,87.09,87.11,86.82,86.86,3023.0
2019-05-30 11:50:00,87.06,87.55,86.93,87.46,5628.0,87.06,87.55,86.93,87.46,5628.0
2019-05-30 12:00:00,87.59,87.59,87.28,87.29,2904.0,87.59,87.59,87.28,87.29,2904.0
2019-05-30 12:10:00,87.28,87.67,87.11,87.54,4246.0,87.28,87.67,87.11,87.54,4246.0
2019-05-30 12:20:00,87.5,87.62,87.39,87.62,3050.0,87.5,87.62,87.39,87.62,3050.0
2019-05-30 12:30:00,87.63,87.69,87.35,87.54,4407.0,87.63,87.69,87.35,87.54,4407.0
2019-05-30 12:40:00,87.51,87.82,87.51,87.68,4100.0,87.51,87.82,87.51,87.68,4100.0
2019-05-30 12:50:00,87.77,87.94,87.6,87.71,3281.0,87.77,87.94,87.6,87.71,3281.0
2019-05-30 13:00:00,87.59,87.61,87.35,87.48,4052.0,87.59,87.61,87.35,87.48,4052.0
2019-05-30 13:10:00,87.55,87.65,87.48,87.61,4250.0,87.55,87.65,87.48,87.61,4250.0
2019-05-30 13:20:00,87.62,87.81,87.56,87.81,3646.0,87.62,87.81,87.56,87.81,3646.0
2019-05-30 13:30:00,87.75,87.84,87.61,87.84,4160.0,87.75,87.84,87.61,87.84,4160.0
2019-05-30 13:40:00,87.9,88.03,87.8,87.81,1700.0,87.9,88.03,87.8,87.81,1700.0
2019-05-30 13:50:00,87.93,88.13,87.86,88.0,1900.0,87.93,88.13,87.86,88.0,1900.0
2019-05-30 14:00:00,88.06,88.29,87.9,87.9,6624.0,88.06,88.29,87.9,87.9,6624.0
2019-05-30 14:10:00,87.95,88.06,87.67,87.83,3675.0,87.95,88.06,87.67,87.83,3675.0
2019-05-30 14:20:00,87.77,87.77,87.44,87.53,9496.0,87.77,87.77,87.44,87.53,9496.0
2019-05-30 14:30:00,87.42,87.68,87.24,87.25,2819.0,87.42,87.68,87.24,87.25,2819.0
2019-05-30 14:40:00,87.25,87.4,87.17,87.34,3750.0,87.25,87.4,87.17,87.34,3750.0
2019-05-30 14:50:00,87.35,87.65,87.27,87.58,3325.0,87.35,87.65,87.27,87.58,3325.0
2019-05-30 15:00:00,87.59,87.62,87.15,87.2,5747.0,87.59,87.62,87.15,87.2,5747.0
2019-05-30 15:10:00,87.19,87.38,87.12,87.19,6588.0,87.19,87.38,87.12,87.19,6588.0
2019-05-30 15:20:00,87.13,87.31,86.95,87.3,6400.0,87.13,87.31,86.95,87.3,6400.0
2019-05-30 15:30:00,87.23,87.57,87.05,87.44,11344.0,87.23,87.57,87.05,87.44,11344.0
2019-05-30 15:40:00,87.49,87.5,87.25,87.4,14112.0,87.49,87.5,87.25,87.4,14112.0
2019-05-30 15:50:00,87.44,87.48,86.97,87.09,56141.0,87.44,87.48,86.97,87.09,56141.0
2019-05-31 09:30:00,87.26,87.26,85.25,86.0,29721.0,87.26,87.26,85.25,86.0,29721.0
2019-05-31 09:40:00,86.0,86.15,85.22,85.28,15337.0,86.0,86.15,85.22,85.28,15337.0
2019-05-31 09:50:00,85.2,85.3,84.62,85.07,19458.0,85.2,85.3,84.62,85.07,19458.0
2019-05-31 10:00:00,84.96,85.19,84.54,84.58,12938.0,84.96,85.19,84.54,84.58,12938.0
2019-05-31 10:10:00,84.6,84.83,84.32,84.62,18198.0,84.6,84.83,84.32,84.62,18198.0
2019-05-31 10:20:00,84.68,84.68,84.3,84.39,3673.0,84.68,84.68,84.3,84.39,3673.0
2019-05-31 10:30:00,84.4,84.86,84.38,84.77,18260.0,84.4,84.86,84.38,84.77,18260.0
2019-05-31 10:40:00,84.72,84.82,84.11,84.82,15325.0,84.72,84.82,84.11,84.82,15325.0
2019-05-31 10:50:00,84.84,85.0,84.75,84.89,8356.0,84.84,85.0,84.75,84.89,8356.0
2019-05-31 11:00:00,84.91,85.06,84.74,84.89,30300.0,84.91,85.06,84.74,84.89,30300.0
2019-05-31 11:10:00,84.92,85.2,84.87,85.0,32208.0,84.92,85.2,84.87,85.0,32208.0
2019-05-31 11:20:00,85.13,85.68,85.09,85.59,14679.0,85.13,85.68,85.09,85.59,14679.0
2019-05-31 11:30:00,85.66,85.85,85.25,85.46,7208.0,85.66,85.85,85.25,85.46,7208.0
2019-05-31 11:40:00,85.44,85.95,85.44,85.83,5229.0,85.44,85.95,85.44,85.83,5229.0
2019-05-31 11:50:00,85.84,86.01,85.49,85.77,6517.0,85.84,86.01,85.49,85.77,6517.0
2019-05-31 12:00:00,85.7,85.99,85.7,85.99,2299.0,85.7,85.99,85.7,85.99,2299.0
2019-05-31 12:10:00,85.98,85.98,85.57,85.74,14685.0,85.98,85.98,85.57,85.74,14685.0
2019-05-31 12:20:00,85.68,85.68,85.54,85.56,3890.0,85.68,85.68,85.54,85.56,3890.0
2019-05-31 12:30:00,85.6,85.84,85.43,85.53,4889.0,85.6,85.84,85.43,85.53,4889.0
2019-05-31 12:40:00,85.59,85.68,85.41,85.62,11054.0,85.59,85.68,85.41,85.62,11054.0
2019-05-31 12:50:00,85.64,85.85,85.48,85.52,11499.0,85.64,85.85,85.48,85.52,11499.0
2019-05-31 13:00:00,85.58,85.61,85.44,85.45,3900.0,85.58,85.61,85.44,85.45,3900.0
2019-05-31 13:10:00,85.44,85.66,85.41,85.47,4141.0,85.44,85.66,85.41,85.47,4141.0
2019-05-31 13:20:00,85.44,85.46,85.25,85.34,6299.0,85.44,85.46,85.25,85.34,6299.0
2019-05-31 13:30:00,85.38,85.46,85.11,85.11,9598.0,85.38,85.46,85.11,85.11,9598.0
2019-05-31 13:40:00,85.08,85.1,84.93,84.95,25421.0,85.08,85.1,84.93,84.95,25421.0
2019-05-31 13:50:00,84.91,84.96,84.73,84.95,5233.0,84.91,84.96,84.73,84.95,5233.0
2019-05-31 14:00:00,84.95,84.98,84.78,84.9,4000.0,84.95,84.98,84.78,84.9,4000.0
2019-05-31 14:10:00,84.95,84.97,84.82,84.89,4000.0,84.95,84.97,84.82,84.89,4000.0
2019-05-31 14:20:00,84.89,84.92,84.79,84.85,4896.0,84.89,84.92,84.79,84.85,4896.0
2019-05-31 14:30:00,84.84,84.96,84.79,84.88,3454.0,84.84,84.96,84.79,84.88,3454.0
2019-05-31 14:40:00,84.87,85.16,84.81,84.96,10527.0,84.87,85.16,84.81,84.96,10527.0
2019-05-31 14:50:00,85.0,85.15,85.0,85.02,8100.0,85.0,85.15,85.0,85.02,8100.0
2019-05-31 15:00:00,85.04,85.17,84.93,84.99,11698.0,85.04,85.17,84.93,84.99,11698.0
2019-05-31 15:10:00,85.03,85.15,84.82,84.96,21758.0,85.03,85.15,84.82,84.96,21758.0
2019-05-31 15:20:00,84.94,85.0,84.82,84.82,19956.0,84.94,85.0,84.82,84.82,19956.0
2019-05-31 15:30:00,84.78,84.91,84.57,84.68,18531.0,84.78,84.91,84.57,84.68,18531.0
2019-05-31 15:40:00,84.74,85.27,84.7,85.16,49084.0,84.74,85.27,84.7,85.16,49084.0
2019-05-31 15:50:00,85.14,85.29,85.04,85.15,74903.0,85.14,85.29,85.04,85.15,74903.0
2019-06-03 09:30:00,84.97,86.36,84.8,86.14,21452.0,84.97,86.36,84.8,86.14,21452.0
2019-06-03 09:40:00,86.28,86.54,85.51,85.78,24845.0,86.28,86.54,85.51,85.78,24845.0
2019-06-03 09:50:00,85.67,85.86,84.7,84.84,14972.0,85.67,85.86,84.7,84.84,14972.0
2019-06-03 10:00:00,84.7,85.21,84.35,85.21,10400.0,84.7,85.21,84.35,85.21,10400.0
2019-06-03 10:10:00,85.13,85.48,84.75,85.47,13634.0,85.13,85.48,84.75,85.47,13634.0
2019-06-03 10:20:00,85.39,85.63,85.33,85.53,13965.0,85.39,85.63,85.33,85.53,13965.0
2019-06-03 10:30:00,85.55,85.73,85.29,85.73,25707.0,85.55,85.73,85.29,85.73,25707.0
2019-06-03 10:40:00,85.64,86.69,85.64,86.44,28880.0,85.64,86.69,85.64,86.44,28880.0
2019-06-03 10:50:00,86.44,86.87,86.28,86.76,26337.0,86.44,86.87,86.28,86.76,26337.0
2019-06-03 11:00:00,86.59,86.66,85.8,85.94,22927.0,86.59,86.66,85.8,85.94,22927.0
2019-06-03 11:10:00,85.92,86.05,85.56,85.86,13055.0,85.92,86.05,85.56,85.86,13055.0
2019-06-03 11:20:00,85.7,86.29,85.7,86.2,24236.0,85.7,86.29,85.7,86.2,24236.0
2019-06-03 11:30:00,86.2,86.57,86.08,86.24,13161.0,86.2,86.57,86.08,86.24,13161.0
2019-06-03 11:40:00,86.39,86.42,86.09,86.2,13949.0,86.39,86.42,86.09,86.2,13949.0
2019-06-03 11:50:00,86.21,86.4,86.1,86.29,7502.0,86.21,86.4,86.1,86.29,7502.0
2019-06-03 12:00:00,86.25,86.42,86.17,86.3,7687.0,86.25,86.42,86.17,86.3,7687.0
2019-06-03 12:10:00,86.34,86.57,86.21,86.41,5350.0,86.34,86.57,86.21,86.41,5350.0
2019-06-03 12:20:00,86.3,86.41,86.12,86.2,9647.0,86.3,86.41,86.12,86.2,9647.0
2019-06-03 12:30:00,86.2,86.65,86.15,86.56,13621.0,86.2,86.65,86.15,86.56,13621.0
2019-06-03 12:40:00,86.55,86.6,86.37,86.55,5435.0,86.55,86.6,86.37,86.55,5435.0
2019-06-03 12:50:00,86.44,86.44,86.12,86.22,6500.0,86.44,86.44,86.12,86.22,6500.0
2019-06-03 13:00:00,86.2,86.52,86.12,86.5,8848.0,86.2,86.52,86.12,86.5,8848.0
2019-06-03 13:10:00,86.58,86.73,86.47,86.57,8600.0,86.58,86.73,86.47,86.57,8600.0
2019-06-03 13:20:00,86.63,87.03,86.38,86.89,13471.0,86.63,87.03,86.38,86.89,13471.0
2019-06-03 13:30:00,86.84,87.04,86.27,86.49,30528.0,86.84,87.04,86.27,86.49,30528.0
2019-06-03 13:40:00,86.4,87.22,86.34,87.0,10709.0,86.4,87.22,86.34,87.0,10709.0
2019-06-03 13:50:00,86.98,87.9,86.76,87.54,28160.0,86.98,87.9,86.76,87.54,28160.0
2019-06-03 14:00:00,87.61,87.67,87.12,87.34,16887.0,87.61,87.67,87.12,87.34,16887.0
2019-06-03 14:10:00,87.33,87.39,87.03,87.09,7480.0,87.33,87.39,87.03,87.09,7480.0
2019-06-03 14:20:00,87.18,87.25,86.84,86.99,9971.0,87.18,87.25,86.84,86.99,9971.0
2019-06-03 14:30:00,87.0,87.14,86.67,86.91,13350.0,87.0,87.14,86.67,86.91,13350.0
2019-06-03 14:40:00,86.88,86.9,86.66,86.76,8252.0,86.88,86.9,86.66,86.76,8252.0
2019-06-03 14:50:00,86.73,86.78,86.52,86.64,11457.0,86.73,86.78,86.52,86.64,11457.0
2019-06-03 15:00:00,86.59,86.64,86.24,86.51,16688.0,86.59,86.64,86.24,86.51,16688.0
2019-06-03 15:10:00,86.48,86.79,86.42,86.52,17366.0,86.48,86.79,86.42,86.52,17366.0
2019-06-03 15:20:00,86.5,86.67,86.25,86.27,12742.0,86.5,86.67,86.25,86.27,12742.0
2019-06-03 15:30:00,86.28,86.59,86.21,86.35,18884.0,86.28,86.59,86.21,86.35,18884.0
2019-06-03 15:40:00,86.39,86.67,86.23,86.34,20926.0,86.39,86.67,86.23,86.34,20926.0
2019-06-03 15:50:00,86.31,86.73,86.27,86.47,81957.0,86.31,86.73,86.27,86.47,81957.0
2019-06-04 09:30:00,89.38,89.38,88.37,88.99,21258.0,89.38,89.38,88.37,88.99,21258.0
2019-06-04 09:40:00,89.33,89.56,88.74,89.13,74957.0,89.33,89.56,88.74,89.13,74957.0
2019-06-04 09:50:00,89.13,89.78,88.95,89.46,19347.0,89.13,89.78,88.95,89.46,19347.0
2019-06-04 10:00:00,89.54,90.43,89.52,90.04,55217.0,89.54,90.43,89.52,90.04,55217.0
2019-06-04 10:10:00,90.02,90.24,89.78,90.02,18173.0,90.02,90.24,89.78,90.02,18173.0
2019-06-04 10:20:00,90.03,90.93,89.93,90.91,21526.0,90.03,90.93,89.93,90.91,21526.0
2019-06-04 10:30:00,90.84,91.04,90.46,90.82,26098.0,90.84,91.04,90.46,90.82,26098.0
2019-06-04 10:40:00,90.82,91.02,90.62,90.89,11522.0,90.82,91.02,90.62,90.89,11522.0
2019-06-04 10:50:00,90.99,91.47,90.83,91.31,13037.0,90.99,91.47,90.83,91.31,13037.0
2019-06-04 11:00:00,91.31,92.2,91.21,91.95,12736.0,91.31,92.2,91.21,91.95,12736.0
2019-06-04 11:10:00,91.91,92.33,91.78,91.79,46626.0,91.91,92.33,91.78,91.79,46626.0
2019-06-04 11:20:00,91.79,92.49,91.72,92.34,13240.0,91.79,92.49,91.72,92.34,13240.0
2019-06-04 11:30:00,92.31,92.35,92.03,92.28,9330.0,92.31,92.35,92.03,92.28,9330.0
2019-06-04 11:40:00,92.22,92.32,91.71,91.81,23863.0,92.22,92.32,91.71,91.81,23863.0
2019-06-04 11:50:00,91.78,92.19,91.69,92.03,13500.0,91.78,92.19,91.69,92.03,13500.0
2019-06-04 12:00:00,91.88,91.92,90.89,91.16,13548.0,91.88,91.92,90.89,91.16,13548.0
2019-06-04 12:10:00,91.16,91.16,90.88,91.13,6362.0,91.16,91.16,90.88,91.13,6362.0
2019-06-04 12:20:00,91.04,91.17,90.87,91.05,21065.0,91.04,91.17,90.87,91.05,21065.0
2019-06-04 12:30:00,91.08,91.11,90.9,90.9,15503.0,91.08,91.11,90.9,90.9,15503.0
2019-06-04 12:40:00,90.94,91.27,90.75,91.14,6790.0,90.94,91.27,90.75,91.14,6790.0
2019-06-04 12:50:00,91.2,91.38,91.07,91.15,5294.0,91.2,91.38,91.07,91.15,5294.0
2019-06-04 13:00:00,91.07,91.15,90.73,90.88,9989.0,91.07,91.15,90.73,90.88,9989.0
2019-06-04 13:10:00,90.93,91.26,90.78,91.23,19627.0,90.93,91.26,90.78,91.23,19627.0
2019-06-04 13:20:00,91.23,91.34,91.14,91.34,7752.0,91.23,91.34,91.14,91.34,7752.0
2019-06-04 13:30:00,91.37,91.53,91.28,91.43,4840.0,91.37,91.53,91.28,91.43,4840.0
2019-06-04 13:40:00,91.44,91.57,91.31,91.51,7000.0,91.44,91.57,91.31,91.51,7000.0
2019-06-04 13:50:00,91.48,91.72,91.47,91.72,7000.0,91.48,91.72,91.47,91.72,7000.0
2019-06-04 14:00:00,91.78,91.78,91.25,91.46,14544.0,91.78,91.78,91.25,91.46,14544.0
2019-06-04 14:10:00,91.52,91.64,91.46,91.6,14056.0,91.52,91.64,91.46,91.6,14056.0
2019-06-04 14:20:00,91.6,91.63,91.33,91.54,15079.0,91.6,91.63,91.33,91.54,15079.0
2019-06-04 14:30:00,91.48,91.55,91.29,91.45,9565.0,91.48,91.55,91.29,91.45,9565.0
2019-06-04 14:40:00,91.41,91.46,91.23,91.28,6500.0,91.41,91.46,91.23,91.28,6500.0
2019-06-04 14:50:00,91.36,91.39,91.17,91.28,9855.0,91.36,91.39,91.17,91.28,9855.0
2019-06-04 15:00:00,91.29,91.61,91.29,91.48,14258.0,91.29,91.61,91.29,91.48,14258.0
2019-06-04 15:10:00,91.46,91.62,91.46,91.5,13628.0,91.46,91.62,91.46,91.5,13628.0
2019-06-04 15:20:00,91.46,91.66,91.35,91.6,24672.0,91.46,91.66,91.35,91.6,24672.0
2019-06-04 15:30:00,91.59,91.8,91.5,91.75,28328.0,91.59,91.8,91.5,91.75,28328.0
2019-06-04 15:40:00,91.75,91.75,91.54,91.68,26260.0,91.75,91.75,91.54,91.68,26260.0
2019-06-04 15:50:00,91.68,92.29,91.68,92.12,69467.0,91.68,92.29,91.68,92.12,69467.0
2019-06-05 09:30:00,92.85,93.12,91.55,91.87,10195.0,92.85,93.12,91.55,91.87,10195.0
2019-06-05 09:40:00,91.44,91.58,90.44,90.67,7401.0,91.44,91.58,90.44,90.67,7401.0
2019-06-05 09:50:00,90.68,90.91,90.46,90.58,14920.0,90.68,90.91,90.46,90.58,14920.0
2019-06-05 10:00:00,90.57,90.58,89.52,89.63,8362.0,90.57,90.58,89.52,89.63,8362.0
2019-06-05 10:10:00,89.85,89.88,89.62,89.82,8800.0,89.85,89.88,89.62,89.82,8800.0
2019-06-05 10:20:00,89.84,90.21,89.52,89.56,9984.0,89.84,90.21,89.52,89.56,9984.0
2019-06-05 10:30:00,89.43,89.43,88.72,88.73,8552.0,89.43,89.43,88.72,88.73,8552.0
2019-06-05 10:40:00,88.67,89.01,88.49,88.82,6874.0,88.67,89.01,88.49,88.82,6874.0
2019-06-05 10:50:00,88.91,89.57,88.75,89.57,11646.0,88.91,89.57,88.75,89.57,11646.0
2019-06-05 11:00:00,89.67,90.18,89.51,89.95,9550.0,89.67,90.18,89.51,89.95,9550.0
2019-06-05 11:10:00,90.03,90.36,89.86,89.86,5195.0,90.03,90.36,89.86,89.86,5195.0
2019-06-05 11:20:00,89.94,90.13,89.85,90.06,2075.0,89.94,90.13,89.85,90.06,2075.0
2019-06-05 11:30:00,90.15,90.33,90.04,90.33,2250.0,90.15,90.33,90.04,90.33,2250.0
2019-06-05 11:40:00,90.33,90.51,90.31,90.31,5675.0,90.33,90.51,90.31,90.31,5675.0
2019-06-05 11:50:00,90.11,90.29,89.83,90.17,2830.0,90.11,90.29,89.83,90.17,2830.0
2019-06-05 12:00:00,90.27,90.48,90.23,90.46,3586.0,90.27,90.48,90.23,90.46,3586.0
2019-06-05 12:10:00,90.33,90.35,90.13,90.15,1715.0,90.33,90.35,90.13,90.15,1715.0
2019-06-05 12:20:00,90.26,90.4,90.22,90.39,2200.0,90.26,90.4,90.22,90.39,2200.0
2019-06-05 12:30:00,90.4,90.46,90.08,90.44,3492.0,90.4,90.46,90.08,90.44,3492.0
2019-06-05 12:40:00,90.38,90.51,90.38,90.44,2068.0,90.38,90.51,90.38,90.44,2068.0
2019-06-05 12:50:00,90.48,90.49,90.27,90.34,1901.0,90.48,90.49,90.27,90.34,1901.0
2019-06-05 13:00:00,90.38,90.96,90.38,90.91,7000.0,90.38,90.96,90.38,90.91,7000.0
2019-06-05 13:10:00,90.9,90.96,90.82,90.94,2936.0,90.9,90.96,90.82,90.94,2936.0
2019-06-05 13:20:00,91.0,91.23,90.92,91.2,2170.0,91.0,91.23,90.92,91.2,2170.0
2019-06-05 13:30:00,91.1,91.42,90.97,91.42,3659.0,91.1,91.42,90.97,91.42,3659.0
2019-06-05 13:40:00,91.31,91.69,91.21,91.69,6424.0,91.31,91.69,91.21,91.69,6424.0
2019-06-05 13:50:00,91.62,91.74,91.33,91.48,5025.0,91.62,91.74,91.33,91.48,5025.0
2019-06-05 14:00:00,91.42,91.42,91.2,91.26,2055.0,91.42,91.42,91.2,91.26,2055.0
2019-06-05 14:10:00,91.2,91.27,90.99,91.06,7450.0,91.2,91.27,90.99,91.06,7450.0
2019-06-05 14:20:00,90.97,91.27,90.97,91.13,3740.0,90.97,91.27,90.97,91.13,3740.0
2019-06-05 14:30:00,91.2,91.28,91.06,91.09,4818.0,91.2,91.28,91.06,91.09,4818.0
2019-06-05 14:40:00,91.09,91.13,90.94,90.94,3651.0,91.09,91.13,90.94,90.94,3651.0
2019-06-05 14:50:00,90.95,91.01,90.78,90.98,2910.0,90.95,91.01,90.78,90.98,2910.0
2019-06-05 15:00:00,91.04,91.04,90.68,90.74,4746.0,91.04,91.04,90.68,90.74,4746.0
2019-06-05 15:10:00,90.68,90.85,90.68,90.79,3700.0,90.68,90.85,90.68,90.79,3700.0
2019-06-05 15:20:00,90.75,91.07,90.73,90.97,6745.0,90.75,91.07,90.73,90.97,6745.0
2019-06-05 15:30:00,90.99,90.99,90.69,90.73,11328.0,90.99,90.99,90.69,90.73,11328.0
2019-06-05 15:40:00,90.72,90.87,90.68,90.71,11755.0,90.72,90.87,90.68,90.71,11755.0
2019-06-05 15:50:00,90.74,90.97,90.6,90.7,32526.0,90.74,90.97,90.6,90.7,32526.0
2019-06-06 09:30:00,90.5,91.05,90.29,90.58,6425.0,90.5,91.05,90.29,90.58,6425.0
2019-06-06 09:40:00,90.31,90.51,88.81,89.34,26683.0,90.31,90.51,88.81,89.34,26683.0
2019-06-06 09:50:00,89.34,89.46,88.5,88.86,6037.0,89.34,89.46,88.5,88.86,6037.0
2019-06-06 10:00:00,88.85,89.1,88.54,89.06,14403.0,88.85,89.1,88.54,89.06,14403.0
2019-06-06 10:10:00,89.11,89.16,87.99,88.15,22803.0,89.11,89.16,87.99,88.15,22803.0
2019-06-06 10:20:00,88.23,88.26,87.38,87.4,25513.0,88.23,88.26,87.38,87.4,25513.0
2019-06-06 10:30:00,87.42,87.85,87.15,87.5,20668.0,87.42,87.85,87.15,87.5,20668.0
2019-06-06 10:40:00,87.5,87.81,87.3,87.49,14587.0,87.5,87.81,87.3,87.49,14587.0
2019-06-06 10:50:00,87.59,87.76,87.12,87.3,10608.0,87.59,87.76,87.12,87.3,10608.0
2019-06-06 11:00:00,87.29,87.61,87.16,87.59,7850.0,87.29,87.61,87.16,87.59,7850.0
2019-06-06 11:10:00,87.72,87.8,87.4,87.42,12177.0,87.72,87.8,87.4,87.42,12177.0
2019-06-06 11:20:00,87.38,87.38,86.79,87.08,15699.0,87.38,87.38,86.79,87.08,15699.0
2019-06-06 11:30:00,87.1,87.16,86.59,86.59,9571.0,87.1,87.16,86.59,86.59,9571.0
2019-06-06 11:40:00,86.59,86.93,86.23,86.33,7733.0,86.59,86.93,86.23,86.33,7733.0
2019-06-06 11:50:00,86.33,86.98,86.33,86.52,7386.0,86.33,86.98,86.33,86.52,7386.0
2019-06-06 12:00:00,86.54,87.17,86.38,87.11,7928.0,86.54,87.17,86.38,87.11,7928.0
2019-06-06 12:10:00,87.06,87.11,86.9,87.07,6005.0,87.06,87.11,86.9,87.07,6005.0
2019-06-06 12:20:00,87.02,87.04,86.48,86.56,14555.0,87.02,87.04,86.48,86.56,14555.0
2019-06-06 12:30:00,86.57,86.94,86.47,86.68,7544.0,86.57,86.94,86.47,86.68,7544.0
2019-06-06 12:40:00,86.64,86.66,86.4,86.6,8335.0,86.64,86.66,86.4,86.6,8335.0
2019-06-06 12:50:00,86.54,86.87,86.52,86.58,5700.0,86.54,86.87,86.52,86.58,5700.0
2019-06-06 13:00:00,86.58,86.67,86.31,86.33,6770.0,86.58,86.67,86.31,86.33,6770.0
2019-06-06 13:10:00,86.27,86.68,86.26,86.37,5041.0,86.27,86.68,86.26,86.37,5041.0
2019-06-06 13:20:00,86.34,86.34,85.94,86.09,12061.0,86.34,86.34,85.94,86.09,12061.0
2019-06-06 13:30:00,86.22,86.33,85.93,85.94,5585.0,86.22,86.33,85.93,85.94,5585.0
2019-06-06 13:40:00,85.96,86.28,85.91,86.13,16984.0,85.96,86.28,85.91,86.13,16984.0
2019-06-06 13:50:00,86.14,86.22,85.94,86.01,6864.0,86.14,86.22,85.94,86.01,6864.0
2019-06-06 14:00:00,86.09,86.25,85.98,86.15,6664.0,86.09,86.25,85.98,86.15,6664.0
2019-06-06 14:10:00,86.18,86.37,86.17,86.28,10195.0,86.18,86.37,86.17,86.28,10195.0
2019-06-06 14:20:00,86.25,86.73,86.25,86.7,10049.0,86.25,86.73,86.25,86.7,10049.0
2019-06-06 14:30:00,86.69,87.43,86.61,86.95,23912.0,86.69,87.43,86.61,86.95,23912.0
2019-06-06 14:40:00,86.95,87.08,86.72,86.72,11759.0,86.95,87.08,86.72,86.72,11759.0
2019-06-06 14:50:00,86.8,86.89,86.58,86.81,12035.0,86.8,86.89,86.58,86.81,12035.0
2019-06-06 15:00:00,86.8,86.97,86.65,86.91,14493.0,86.8,86.97,86.65,86.91,14493.0
2019-06-06 15:10:00,86.96,87.19,86.96,87.1,19997.0,86.96,87.19,86.96,87.1,19997.0
2019-06-06 15:20:00,87.09,88.1,86.99,87.75,48848.0,87.09,88.1,86.99,87.75,48848.0
2019-06-06 15:30:00,87.73,88.06,87.68,87.91,12877.0,87.73,88.06,87.68,87.91,12877.0
2019-06-06 15:40:00,87.91,88.34,87.8,88.28,33376.0,87.91,88.34,87.8,88.28,33376.0
2019-06-06 15:50:00,88.29,88.59,87.99,88.07,79988.0,88.29,88.59,87.99,88.07,79988.0
2019-06-07 09:30:00,88.4,88.58,87.32,88.34,17674.0,88.4,88.58,87.32,88.34,17674.0
2019-06-07 09:40:00,88.52,89.28,88.19,88.19,15387.0,88.52,89.28,88.19,88.19,15387.0
2019-06-07 09:50:00,88.2,88.82,87.94,88.16,5350.0,88.2,88.82,87.94,88.16,5350.0
2019-06-07 10:00:00,88.73,89.26,88.62,89.0,9895.0,88.73,89.26,88.62,89.0,9895.0
2019-06-07 10:10:00,88.78,89.2,88.78,89.05,5880.0,88.78,89.2,88.78,89.05,5880.0
2019-06-07 10:20:00,89.13,89.25,89.06,89.15,4291.0,89.13,89.25,89.06,89.15,4291.0
2019-06-07 10:30:00,89.26,89.97,89.15,89.59,9510.0,89.26,89.97,89.15,89.59,9510.0
2019-06-07 10:40:00,89.59,89.76,89.45,89.7,3720.0,89.59,89.76,89.45,89.7,3720.0
2019-06-07 10:50:00,89.66,90.15,89.61,90.15,8911.0,89.66,90.15,89.61,90.15,8911.0
2019-06-07 11:00:00,90.03,90.2,89.77,89.84,19665.0,90.03,90.2,89.77,89.84,19665.0
2019-06-07 11:10:00,89.84,89.85,89.29,89.42,4079.0,89.84,89.85,89.29,89.42,4079.0
2019-06-07 11:20:00,89.42,89.45,89.13,89.23,4454.0,89.42,89.45,89.13,89.23,4454.0
2019-06-07 11:30:00,89.15,89.33,89.14,89.33,4677.0,89.15,89.33,89.14,89.33,4677.0
2019-06-07 11:40:00,89.36,89.69,89.19,89.63,9177.0,89.36,89.69,89.19,89.63,9177.0
2019-06-07 11:50:00,89.58,89.61,89.26,89.26,4658.0,89.58,89.61,89.26,89.26,4658.0
2019-06-07 12:00:00,89.26,89.49,88.99,89.49,11192.0,89.26,89.49,88.99,89.49,11192.0
2019-06-07 12:10:00,89.47,89.62,89.41,89.58,7104.0,89.47,89.62,89.41,89.58,7104.0
2019-06-07 12:20:00,89.55,89.9,89.44,89.9,3832.0,89.55,89.9,89.44,89.9,3832.0
2019-06-07 12:30:00,89.95,89.98,89.35,89.35,4256.0,89.95,89.98,89.35,89.35,4256.0
2019-06-07 12:40:00,89.31,89.67,89.25,89.42,3557.0,89.31,89.67,89.25,89.42,3557.0
2019-06-07 12:50:00,89.49,89.74,89.4,89.61,2200.0,89.49,89.74,89.4,89.61,2200.0
2019-06-07 13:00:00,89.74,89.77,89.63,89.71,1516.0,89.74,89.77,89.63,89.71,1516.0
2019-06-07 13:10:00,89.78,89.88,89.65,89.76,5600.0,89.78,89.88,89.65,89.76,5600.0
2019-06-07 13:20:00,89.77,89.84,89.57,89.62,3100.0,89.77,89.84,89.57,89.62,3100.0
2019-06-07 13:30:00,89.58,89.82,89.56,89.7,2854.0,89.58,89.82,89.56,89.7,2854.0
2019-06-07 13:40:00,89.65,89.83,89.65,89.71,3719.0,89.65,89.83,89.65,89.71,3719.0
2019-06-07 13:50:00,89.51,89.71,89.42,89.71,2967.0,89.51,89.71,89.42,89.71,2967.0
2019-06-07 14:00:00,89.71,89.72,89.42,89.51,9162.0,89.71,89.72,89.42,89.51,9162.0
2019-06-07 14:10:00,89.43,89.78,89.42,89.71,3070.0,89.43,89.78,89.42,89.71,3070.0
2019-06-07 14:20:00,89.7,89.82,89.58,89.63,4315.0,89.7,89.82,89.58,89.63,4315.0
2019-06-07 14:30:00,89.62,89.72,89.56,89.66,3900.0,89.62,89.72,89.56,89.66,3900.0
2019-06-07 14:40:00,89.72,89.73,89.42,89.42,3912.0,89.72,89.73,89.42,89.42,3912.0
2019-06-07 14:50:00,89.41,89.52,89.34,89.4,5416.0,89.41,89.52,89.34,89.4,5416.0
2019-06-07 15:00:00,89.37,89.55,89.3,89.44,4902.0,89.37,89.55,89.3,89.44,4902.0
2019-06-07 15:10:00,89.44,89.56,89.29,89.3,5150.0,89.44,89.56,89.29,89.3,5150.0
2019-06-07 15:20:00,89.25,89.47,89.2,89.45,7431.0,89.25,89.47,89.2,89.45,7431.0
2019-06-07 15:30:00,89.4,89.44,89.18,89.39,6479.0,89.4,89.44,89.18,89.39,6479.0
2019-06-07 15:40:00,89.37,89.39,89.09,89.21,11834.0,89.37,89.39,89.09,89.21,11834.0
2019-06-07 15:50:00,89.19,89.22,88.89,88.95,33170.0,89.19,89.22,88.89,88.95,33170.0
2019-06-10 09:30:00,89.74,92.1,89.67,91.87,25617.0,89.74,92.1,89.67,91.87,25617.0
2019-06-10 09:40:00,91.82,92.61,91.75,92.33,26377.0,91.82,92.61,91.75,92.33,26377.0
2019-06-10 09:50:00,92.16,92.7,92.03,92.67,9344.0,92.16,92.7,92.03,92.67,9344.0
2019-06-10 10:00:00,92.67,93.33,92.54,92.94,27083.0,92.67,93.33,92.54,92.94,27083.0
2019-06-10 10:10:00,92.98,92.98,92.27,92.76,16315.0,92.98,92.98,92.27,92.76,16315.0
2019-06-10 10:20:00,92.87,93.05,92.52,92.6,14297.0,92.87,93.05,92.52,92.6,14297.0
2019-06-10 10:30:00,92.5,92.55,92.18,92.31,5613.0,92.5,92.55,92.18,92.31,5613.0
2019-06-10 10:40:00,92.2,92.88,92.15,92.78,20297.0,92.2,92.88,92.15,92.78,20297.0
2019-06-10 10:50:00,92.73,92.91,92.61,92.89,6009.0,92.73,92.91,92.61,92.89,6009.0
2019-06-10 11:00:00,92.86,93.12,92.57,92.86,13797.0,92.86,93.12,92.57,92.86,13797.0
2019-06-10 11:10:00,92.85,93.12,92.76,93.04,26071.0,92.85,93.12,92.76,93.04,26071.0
2019-06-10 11:20:00,93.05,93.05,92.45,92.67,11494.0,93.05,93.05,92.45,92.67,11494.0
2019-06-10 11:30:00,92.59,92.59,92.25,92.45,10456.0,92.59,92.59,92.25,92.45,10456.0
2019-06-10 11:40:00,92.44,92.68,92.31,92.68,13773.0,92.44,92.68,92.31,92.68,13773.0
2019-06-10 11:50:00,92.78,93.25,92.73,93.0,12208.0,92.78,93.25,92.73,93.0,12208.0
2019-06-10 12:00:00,92.97,93.06,92.54,92.59,15716.0,92.97,93.06,92.54,92.59,15716.0
2019-06-10 12:10:00,92.65,92.71,92.24,92.33,13052.0,92.65,92.71,92.24,92.33,13052.0
2019-06-10 12:20:00,92.18,92.2,91.73,91.92,9575.0,92.18,92.2,91.73,91.92,9575.0
2019-06-10 12:30:00,91.78,92.22,91.78,92.22,5773.0,91.78,92.22,91.78,92.22,5773.0
2019-06-10 12:40:00,92.19,92.19,91.99,91.99,5100.0,92.19,92.19,91.99,91.99,5100.0
2019-06-10 12:50:00,91.94,92.23,91.93,92.05,5213.0,91.94,92.23,91.93,92.05,5213.0
2019-06-10 13:00:00,92.04,92.49,92.02,92.18,8180.0,92.04,92.49,92.02,92.18,8180.0
2019-06-10 13:10:00,92.24,92.37,92.12,92.36,4300.0,92.24,92.37,92.12,92.36,4300.0
2019-06-10 13:20:00,92.34,92.55,92.34,92.42,4810.0,92.34,92.55,92.34,92.42,4810.0
2019-06-10 13:30:00,92.47,92.56,92.27,92.27,4212.0,92.47,92.56,92.27,92.27,4212.0
2019-06-10 13:40:00,92.29,92.29,91.83,91.88,3541.0,92.29,92.29,91.83,91.88,3541.0
2019-06-10 13:50:00,91.81,92.04,91.57,91.95,7304.0,91.81,92.04,91.57,91.95,7304.0
2019-06-10 14:00:00,91.93,91.93,91.41,91.45,8186.0,91.93,91.93,91.41,91.45,8186.0
2019-06-10 14:10:00,91.41,91.47,91.25,91.46,11413.0,91.41,91.47,91.25,91.46,11413.0
2019-06-10 14:20:00,91.45,91.83,91.45,91.73,8876.0,91.45,91.83,91.45,91.73,8876.0
2019-06-10 14:30:00,91.76,92.3,91.75,92.24,16726.0,91.76,92.3,91.75,92.24,16726.0
2019-06-10 14:40:00,92.15,92.5,92.12,92.46,5417.0,92.15,92.5,92.12,92.46,5417.0
2019-06-10 14:50:00,92.53,92.54,92.31,92.32,13822.0,92.53,92.54,92.31,92.32,13822.0
2019-06-10 15:00:00,92.29,92.54,92.17,92.54,7644.0,92.29,92.54,92.17,92.54,7644.0
2019-06-10 15:10:00,92.56,92.56,92.23,92.34,13020.0,92.56,92.56,92.23,92.34,13020.0
2019-06-10 15:20:00,92.4,92.55,92.3,92.49,14234.0,92.4,92.55,92.3,92.49,14234.0
2019-06-10 15:30:00,92.43,92.57,92.35,92.51,15150.0,92.43,92.57,92.35,92.51,15150.0
2019-06-10 15:40:00,92.48,92.51,92.32,92.36,19684.0,92.48,92.51,92.32,92.36,19684.0
2019-06-10 15:50:00,92.4,92.47,92.24,92.35,48353.0,92.4,92.47,92.24,92.35,48353.0
2019-06-11 09:30:00,93.13,93.54,92.9,92.95,16105.0,93.13,93.54,92.9,92.95,16105.0
2019-06-11 09:40:00,92.76,94.4,92.75,94.38,44858.0,92.76,94.4,92.75,94.38,44858.0
2019-06-11 09:50:00,94.3,94.74,93.87,94.38,12097.0,94.3,94.74,93.87,94.38,12097.0
2019-06-11 10:00:00,94.3,94.54,93.63,93.87,13860.0,94.3,94.54,93.63,93.87,13860.0
2019-06-11 10:10:00,93.97,94.51,93.63,94.29,20599.0,93.97,94.51,93.63,94.29,20599.0
2019-06-11 10:20:00,94.29,94.84,94.29,94.57,9398.0,94.29,94.84,94.29,94.57,9398.0
2019-06-11 10:30:00,94.54,95.03,94.41,95.03,20692.0,94.54,95.03,94.41,95.03,20692.0
2019-06-11 10:40:00,95.03,95.04,94.52,94.88,14903.0,95.03,95.04,94.52,94.88,14903.0
2019-06-11 10:50:00,94.8,95.28,94.69,95.18,9520.0,94.8,95.28,94.69,95.18,9520.0
2019-06-11 11:00:00,95.24,95.47,94.85,94.95,10715.0,95.24,95.47,94.85,94.95,10715.0
2019-06-11 11:10:00,95.05,95.28,94.81,95.0,30254.0,95.05,95.28,94.81,95.0,30254.0
2019-06-11 11:20:00,94.93,95.19,94.88,94.98,17421.0,94.93,95.19,94.88,94.98,17421.0
2019-06-11 11:30:00,95.0,95.08,94.14,94.15,54629.0,95.0,95.08,94.14,94.15,54629.0
2019-06-11 11:40:00,94.09,94.26,93.85,93.85,10602.0,94.09,94.26,93.85,93.85,10602.0
2019-06-11 11:50:00,94.02,94.02,93.42,93.44,8258.0,94.02,94.02,93.42,93.44,8258.0
2019-06-11 12:00:00,93.41,93.48,92.5,92.56,17074.0,93.41,93.48,92.5,92.56,17074.0
2019-06-11 12:10:00,92.44,92.57,91.87,92.17,14656.0,92.44,92.57,91.87,92.17,14656.0
2019-06-11 12:20:00,92.15,92.5,92.08,92.26,13454.0,92.15,92.5,92.08,92.26,13454.0
2019-06-11 12:30:00,92.33,92.6,92.05,92.05,10574.0,92.33,92.6,92.05,92.05,10574.0
2019-06-11 12:40:00,92.06,92.33,91.95,91.95,5130.0,92.06,92.33,91.95,91.95,5130.0
2019-06-11 12:50:00,92.05,92.2,91.86,91.98,3802.0,92.05,92.2,91.86,91.98,3802.0
2019-06-11 13:00:00,92.08,92.66,92.08,92.56,6555.0,92.08,92.66,92.08,92.56,6555.0
2019-06-11 13:10:00,92.45,92.89,92.45,92.51,10312.0,92.45,92.89,92.45,92.51,10312.0
2019-06-11 13:20:00,92.52,92.54,92.32,92.37,2702.0,92.52,92.54,92.32,92.37,2702.0
2019-06-11 13:30:00,92.38,92.83,92.38,92.8,11042.0,92.38,92.83,92.38,92.8,11042.0
2019-06-11 13:40:00,92.79,93.35,92.79,93.25,2400.0,92.79,93.35,92.79,93.25,2400.0
2019-06-11 13:50:00,93.31,93.83,93.21,93.8,9149.0,93.31,93.83,93.21,93.8,9149.0
2019-06-11 14:00:00,93.84,94.31,93.83,93.96,6050.0,93.84,94.31,93.83,93.96,6050.0
2019-06-11 14:10:00,93.97,94.06,93.76,93.76,5203.0,93.97,94.06,93.76,93.76,5203.0
2019-06-11 14:20:00,93.76,93.95,93.76,93.76,6051.0,93.76,93.95,93.76,93.76,6051.0
2019-06-11 14:30:00,93.72,93.82,93.25,93.26,11203.0,93.72,93.82,93.25,93.26,11203.0
2019-06-11 14:40:00,93.15,93.2,92.94,93.1,6987.0,93.15,93.2,92.94,93.1,6987.0
2019-06-11 14:50:00,93.13,93.52,93.02,93.45,7296.0,93.13,93.52,93.02,93.45,7296.0
2019-06-11 15:00:00,93.42,93.6,93.36,93.45,11875.0,93.42,93.6,93.36,93.45,11875.0
2019-06-11 15:10:00,93.48,93.57,93.19,93.3,8931.0,93.48,93.57,93.19,93.3,8931.0
2019-06-11 15:20:00,93.26,93.46,93.23,93.3,9366.0,93.26,93.46,93.23,93.3,9366.0
2019-06-11 15:30:00,93.41,93.43,93.26,93.33,14006.0,93.41,93.43,93.26,93.33,14006.0
2019-06-11 15:40:00,93.32,93.39,93.11,93.19,21730.0,93.32,93.39,93.11,93.19,21730.0
2019-06-11 15:50:00,93.23,93.24,92.88,93.16,65394.0,93.23,93.24,92.88,93.16,65394.0
2019-06-12 09:30:00,92.88,93.72,92.0,93.72,22208.0,92.88,93.72,92.0,93.72,22208.0
2019-06-12 09:40:00,93.35,94.42,93.01,93.34,16931.0,93.35,94.42,93.01,93.34,16931.0
2019-06-12 09:50:00,93.51,94.0,93.26,93.33,28951.0,93.51,94.0,93.26,93.33,28951.0
2019-06-12 10:00:00,93.52,93.72,93.07,93.26,7850.0,93.52,93.72,93.07,93.26,7850.0
2019-06-12 10:10:00,93.43,93.43,92.82,92.89,7456.0,93.43,93.43,92.82,92.89,7456.0
2019-06-12 10:20:00,92.89,93.36,92.89,93.1,11370.0,92.89,93.36,92.89,93.1,11370.0
2019-06-12 10:30:00,93.31,93.91,93.12,93.76,17142.0,93.31,93.91,93.12,93.76,17142.0
2019-06-12 10:40:00,93.86,94.11,93.5,94.05,8876.0,93.86,94.11,93.5,94.05,8876.0
2019-06-12 10:50:00,93.94,94.06,93.52,93.53,19588.0,93.94,94.06,93.52,93.53,19588.0
2019-06-12 11:00:00,93.5,93.59,93.24,93.28,17311.0,93.5,93.59,93.24,93.28,17311.0
2019-06-12 11:10:00,93.26,93.44,93.03,93.4,8042.0,93.26,93.44,93.03,93.4,8042.0
2019-06-12 11:20:00,93.45,93.62,93.15,93.15,13540.0,93.45,93.62,93.15,93.15,13540.0
2019-06-12 11:30:00,93.2,93.41,93.11,93.39,6994.0,93.2,93.41,93.11,93.39,6994.0
2019-06-12 11:40:00,93.45,93.79,93.29,93.65,10228.0,93.45,93.79,93.29,93.65,10228.0
2019-06-12 11:50:00,93.59,93.8,93.56,93.64,12413.0,93.59,93.8,93.56,93.64,12413.0
2019-06-12 12:00:00,93.72,94.16,93.7,94.06,23415.0,93.72,94.16,93.7,94.06,23415.0
2019-06-12 12:10:00,94.06,94.33,93.88,94.16,14464.0,94.06,94.33,93.88,94.16,14464.0
2019-06-12 12:20:00,94.21,94.49,94.11,94.29,14425.0,94.21,94.49,94.11,94.29,14425.0
2019-06-12 12:30:00,94.21,94.33,93.92,94.04,17694.0,94.21,94.33,93.92,94.04,17694.0
2019-06-12 12:40:00,94.06,94.66,94.05,94.66,9534.0,94.06,94.66,94.05,94.66,9534.0
2019-06-12 12:50:00,94.67,94.87,94.62,94.73,12483.0,94.67,94.87,94.62,94.73,12483.0
2019-06-12 13:00:00,94.68,94.73,94.41,94.54,33439.0,94.68,94.73,94.41,94.54,33439.0
2019-06-12 13:10:00,94.64,95.15,94.61,95.14,19679.0,94.64,95.15,94.61,95.14,19679.0
2019-06-12 13:20:00,95.18,95.49,95.18,95.29,27395.0,95.18,95.49,95.18,95.29,27395.0
2019-06-12 13:30:00,95.29,95.33,94.4,94.42,33546.0,95.29,95.33,94.4,94.42,33546.0
2019-06-12 13:40:00,94.42,95.05,94.42,94.83,15865.0,94.42,95.05,94.42,94.83,15865.0
2019-06-12 13:50:00,94.83,94.92,94.57,94.92,23354.0,94.83,94.92,94.57,94.92,23354.0
2019-06-12 14:00:00,94.9,95.02,94.82,94.84,21588.0,94.9,95.02,94.82,94.84,21588.0
2019-06-12 14:10:00,94.91,95.19,94.88,95.0,14389.0,94.91,95.19,94.88,95.0,14389.0
2019-06-12 14:20:00,94.98,95.21,94.82,95.11,16106.0,94.98,95.21,94.82,95.11,16106.0
2019-06-12 14:30:00,95.22,95.41,94.78,95.14,29886.0,95.22,95.41,94.78,95.14,29886.0
2019-06-12 14:40:00,95.15,95.25,95.08,95.15,14290.0,95.15,95.25,95.08,95.15,14290.0
2019-06-12 14:50:00,95.25,95.48,95.1,95.48,25853.0,95.25,95.48,95.1,95.48,25853.0
2019-06-12 15:00:00,95.45,95.75,95.16,95.74,49981.0,95.45,95.75,95.16,95.74,49981.0
2019-06-12 15:10:00,95.73,95.97,95.34,95.42,52847.0,95.73,95.97,95.34,95.42,52847.0
2019-06-12 15:20:00,95.38,95.78,95.1,95.76,44856.0,95.38,95.78,95.1,95.76,44856.0
2019-06-12 15:30:00,95.82,96.29,95.5,96.11,81624.0,95.82,96.29,95.5,96.11,81624.0
2019-06-12 15:40:00,96.08,96.48,95.77,95.84,122518.0,96.08,96.48,95.77,95.84,122518.0
2019-06-12 15:50:00,95.88,96.18,94.43,94.87,193990.0,95.88,96.18,94.43,94.87,193990.0
2019-06-13 09:30:00,120.0,121.75,116.77,118.09,1065298.0,120.0,121.75,116.77,118.09,1065298.0
2019-06-13 09:40:00,118.09,118.29,113.9,115.31,632648.0,118.09,118.29,113.9,115.31,632648.0
2019-06-13 09:50:00,115.3,117.34,114.73,115.56,368892.0,115.3,117.34,114.73,115.56,368892.0
2019-06-13 10:00:00,115.55,115.9,112.11,112.98,362610.0,115.55,115.9,112.11,112.98,362610.0
2019-06-13 10:10:00,113.0,114.49,112.77,113.04,351766.0,113.0,114.49,112.77,113.04,351766.0
2019-06-13 10:20:00,113.04,114.41,112.27,114.2,268829.0,113.04,114.41,112.27,114.2,268829.0
2019-06-13 10:30:00,114.14,114.99,113.36,114.37,247978.0,114.14,114.99,113.36,114.37,247978.0
2019-06-13 10:40:00,114.3,114.52,113.19,113.75,147684.0,114.3,114.52,113.19,113.75,147684.0
2019-06-13 10:50:00,113.68,115.35,112.92,115.07,177338.0,113.68,115.35,112.92,115.07,177338.0
2019-06-13 11:00:00,115.0,116.65,114.55,115.11,240761.0,115.0,116.65,114.55,115.11,240761.0
2019-06-13 11:10:00,115.25,116.29,114.61,114.9,129543.0,115.25,116.29,114.61,114.9,129543.0
2019-06-13 11:20:00,114.81,115.29,114.12,114.98,90119.0,114.81,115.29,114.12,114.98,90119.0
2019-06-13 11:30:00,115.0,115.34,114.36,114.61,91575.0,115.0,115.34,114.36,114.61,91575.0
2019-06-13 11:40:00,114.6,115.57,114.15,114.8,61274.0,114.6,115.57,114.15,114.8,61274.0
2019-06-13 11:50:00,114.94,115.1,113.81,114.06,53353.0,114.94,115.1,113.81,114.06,53353.0
2019-06-13 12:00:00,114.13,114.43,113.84,114.07,61114.0,114.13,114.43,113.84,114.07,61114.0
2019-06-13 12:10:00,114.06,114.17,113.04,113.5,62075.0,114.06,114.17,113.04,113.5,62075.0
2019-06-13 12:20:00,113.47,114.83,113.47,114.01,70255.0,113.47,114.83,113.47,114.01,70255.0
2019-06-13 12:30:00,114.02,114.08,113.25,113.68,54639.0,114.02,114.08,113.25,113.68,54639.0
2019-06-13 12:40:00,113.72,114.57,113.37,113.8,63758.0,113.72,114.57,113.37,113.8,63758.0
2019-06-13 12:50:00,113.77,114.24,113.57,113.62,34872.0,113.77,114.24,113.57,113.62,34872.0
2019-06-13 13:00:00,113.61,113.72,112.66,112.95,72356.0,113.61,113.72,112.66,112.95,72356.0
2019-06-13 13:10:00,112.9,113.05,112.12,112.74,89619.0,112.9,113.05,112.12,112.74,89619.0
2019-06-13 13:20:00,112.64,112.77,112.19,112.37,80543.0,112.64,112.77,112.19,112.37,80543.0
2019-06-13 13:30:00,112.3,112.8,110.42,110.44,203448.0,112.3,112.8,110.42,110.44,203448.0
2019-06-13 13:40:00,110.72,111.46,110.38,110.91,134547.0,110.72,111.46,110.38,110.91,134547.0
2019-06-13 13:50:00,110.7,112.33,110.65,111.72,171753.0,110.7,112.33,110.65,111.72,171753.0
2019-06-13 14:00:00,111.84,113.12,111.04,112.97,145125.0,111.84,113.12,111.04,112.97,145125.0
2019-06-13 14:10:00,112.9,113.36,112.3,113.13,117090.0,112.9,113.36,112.3,113.13,117090.0
2019-06-13 14:20:00,113.0,113.27,112.63,112.91,51761.0,113.0,113.27,112.63,112.91,51761.0
2019-06-13 14:30:00,112.98,112.98,111.58,112.04,82651.0,112.98,112.98,111.58,112.04,82651.0
2019-06-13 14:40:00,112.14,112.88,112.02,112.32,39298.0,112.14,112.88,112.02,112.32,39298.0
2019-06-13 14:50:00,112.39,112.68,111.86,112.44,63617.0,112.39,112.68,111.86,112.44,63617.0
2019-06-13 15:00:00,112.44,112.5,111.52,112.17,65681.0,112.44,112.5,111.52,112.17,65681.0
2019-06-13 15:10:00,112.14,112.49,111.86,112.0,60951.0,112.14,112.49,111.86,112.0,60951.0
2019-06-13 15:20:00,111.93,112.18,111.54,112.13,73989.0,111.93,112.18,111.54,112.13,73989.0
2019-06-13 15:30:00,112.13,112.52,111.89,111.91,92058.0,112.13,112.52,111.89,111.91,92058.0
2019-06-13 15:40:00,111.87,112.12,111.54,111.66,135371.0,111.87,112.12,111.54,111.66,135371.0
2019-06-13 15:50:00,111.66,111.77,109.71,109.88,461679.0,111.66,111.77,109.71,109.88,461679.0
2019-06-14 09:30:00,109.87,109.94,107.55,109.06,208146.0,109.87,109.94,107.55,109.06,208146.0
2019-06-14 09:40:00,109.04,111.28,109.04,111.17,137819.0,109.04,111.28,109.04,111.17,137819.0
2019-06-14 09:50:00,111.05,111.12,109.62,110.31,104726.0,111.05,111.12,109.62,110.31,104726.0
2019-06-14 10:00:00,110.3,110.42,109.21,109.82,62471.0,110.3,110.42,109.21,109.82,62471.0
2019-06-14 10:10:00,109.88,110.68,109.85,110.34,43607.0,109.88,110.68,109.85,110.34,43607.0
2019-06-14 10:20:00,110.29,110.49,109.17,109.4,71746.0,110.29,110.49,109.17,109.4,71746.0
2019-06-14 10:30:00,109.38,109.75,108.85,108.95,47522.0,109.38,109.75,108.85,108.95,47522.0
2019-06-14 10:40:00,109.05,109.43,108.69,109.15,22320.0,109.05,109.43,108.69,109.15,22320.0
2019-06-14 10:50:00,109.07,109.38,108.69,108.71,14165.0,109.07,109.38,108.69,108.71,14165.0
2019-06-14 11:00:00,108.65,109.4,108.13,108.82,73098.0,108.65,109.4,108.13,108.82,73098.0
2019-06-14 11:10:00,108.67,108.82,108.25,108.76,18800.0,108.67,108.82,108.25,108.76,18800.0
2019-06-14 11:20:00,108.82,108.82,107.77,108.17,26332.0,108.82,108.82,107.77,108.17,26332.0
2019-06-14 11:30:00,108.16,108.48,107.77,107.82,21000.0,108.16,108.48,107.77,107.82,21000.0
2019-06-14 11:40:00,107.82,108.4,107.55,108.14,25738.0,107.82,108.4,107.55,108.14,25738.0
2019-06-14 11:50:00,108.17,108.47,106.74,107.09,47251.0,108.17,108.47,106.74,107.09,47251.0
2019-06-14 12:00:00,107.15,107.74,106.9,107.74,38214.0,107.15,107.74,106.9,107.74,38214.0
2019-06-14 12:10:00,107.64,108.2,107.26,108.04,22376.0,107.64,108.2,107.26,108.04,22376.0
2019-06-14 12:20:00,108.08,108.55,107.87,108.55,28494.0,108.08,108.55,107.87,108.55,28494.0
2019-06-14 12:30:00,108.48,108.71,108.26,108.61,21294.0,108.48,108.71,108.26,108.61,21294.0
2019-06-14 12:40:00,108.68,108.73,108.47,108.71,12965.0,108.68,108.73,108.47,108.71,12965.0
2019-06-14 12:50:00,108.73,109.04,108.36,108.97,17573.0,108.73,109.04,108.36,108.97,17573.0
2019-06-14 13:00:00,108.9,109.25,108.83,109.13,14940.0,108.9,109.25,108.83,109.13,14940.0
2019-06-14 13:10:00,109.21,109.76,109.08,109.6,41379.0,109.21,109.76,109.08,109.6,41379.0
2019-06-14 13:20:00,109.67,109.85,109.45,109.77,16831.0,109.67,109.85,109.45,109.77,16831.0
2019-06-14 13:30:00,109.77,110.43,109.61,110.35,30167.0,109.77,110.43,109.61,110.35,30167.0
2019-06-14 13:40:00,110.43,110.48,109.65,109.66,31109.0,110.43,110.48,109.65,109.66,31109.0
2019-06-14 13:50:00,109.53,109.88,109.43,109.5,15136.0,109.53,109.88,109.43,109.5,15136.0
2019-06-14 14:00:00,109.43,110.1,109.43,109.97,33399.0,109.43,110.1,109.43,109.97,33399.0
2019-06-14 14:10:00,109.92,110.31,109.68,110.25,18146.0,109.92,110.31,109.68,110.25,18146.0
2019-06-14 14:20:00,110.31,110.31,110.02,110.2,13678.0,110.31,110.31,110.02,110.2,13678.0
2019-06-14 14:30:00,110.2,111.16,110.18,110.59,47472.0,110.2,111.16,110.18,110.59,47472.0
2019-06-14 14:40:00,110.64,111.25,110.64,111.03,24536.0,110.64,111.25,110.64,111.03,24536.0
2019-06-14 14:50:00,111.03,111.43,110.63,111.04,42906.0,111.03,111.43,110.63,111.04,42906.0
2019-06-14 15:00:00,111.0,111.94,110.97,111.87,43631.0,111.0,111.94,110.97,111.87,43631.0
2019-06-14 15:10:00,111.85,112.09,111.61,112.0,32586.0,111.85,112.09,111.61,112.0,32586.0
2019-06-14 15:20:00,112.04,112.2,111.47,111.5,40957.0,112.04,112.2,111.47,111.5,40957.0
2019-06-14 15:30:00,111.44,111.76,111.16,111.5,55866.0,111.44,111.76,111.16,111.5,55866.0
2019-06-14 15:40:00,111.55,111.61,110.94,111.04,62062.0,111.55,111.61,110.94,111.04,62062.0
2019-06-14 15:50:00,111.03,111.63,110.96,111.37,159598.0,111.03,111.63,110.96,111.37,159598.0
2019-06-17 09:30:00,111.2,113.76,110.89,113.13,86791.0,111.2,113.76,110.89,113.13,86791.0
2019-06-17 09:40:00,112.89,113.73,112.06,113.34,32681.0,112.89,113.73,112.06,113.34,32681.0
2019-06-17 09:50:00,113.25,114.1,112.98,113.23,51815.0,113.25,114.1,112.98,113.23,51815.0
2019-06-17 10:00:00,113.23,113.58,112.75,112.81,40018.0,113.23,113.58,112.75,112.81,40018.0
2019-06-17 10:10:00,112.7,113.39,112.52,112.96,20883.0,112.7,113.39,112.52,112.96,20883.0
2019-06-17 10:20:00,113.07,113.16,112.34,112.52,29177.0,113.07,113.16,112.34,112.52,29177.0
2019-06-17 10:30:00,112.52,112.91,112.52,112.87,13870.0,112.52,112.91,112.52,112.87,13870.0
2019-06-17 10:40:00,112.82,113.53,112.56,113.38,20266.0,112.82,113.53,112.56,113.38,20266.0
2019-06-17 10:50:00,113.36,113.52,112.9,112.98,16764.0,113.36,113.52,112.9,112.98,16764.0
2019-06-17 11:00:00,112.95,113.35,112.94,113.0,8986.0,112.95,113.35,112.94,113.0,8986.0
2019-06-17 11:10:00,112.98,113.27,112.86,113.16,8074.0,112.98,113.27,112.86,113.16,8074.0
2019-06-17 11:20:00,113.2,113.5,113.12,113.26,15215.0,113.2,113.5,113.12,113.26,15215.0
2019-06-17 11:30:00,113.26,113.36,113.06,113.21,11002.0,113.26,113.36,113.06,113.21,11002.0
2019-06-17 11:40:00,113.14,113.45,113.09,113.37,6919.0,113.14,113.45,113.09,113.37,6919.0
2019-06-17 11:50:00,113.32,113.73,113.32,113.65,14221.0,113.32,113.73,113.32,113.65,14221.0
2019-06-17 12:00:00,113.57,113.77,113.36,113.56,8831.0,113.57,113.77,113.36,113.56,8831.0
2019-06-17 12:10:00,113.5,113.5,113.22,113.37,9427.0,113.5,113.5,113.22,113.37,9427.0
2019-06-17 12:20:00,113.41,113.51,113.1,113.1,10235.0,113.41,113.51,113.1,113.1,10235.0
2019-06-17 12:30:00,112.99,113.32,112.72,113.13,13924.0,112.99,113.32,112.72,113.13,13924.0
2019-06-17 12:40:00,113.11,113.11,112.82,112.89,3915.0,113.11,113.11,112.82,112.89,3915.0
2019-06-17 12:50:00,112.83,113.44,112.77,113.11,12253.0,112.83,113.44,112.77,113.11,12253.0
2019-06-17 13:00:00,113.11,113.35,112.96,113.35,11306.0,113.11,113.35,112.96,113.35,11306.0
2019-06-17 13:10:00,113.31,113.41,113.15,113.31,9899.0,113.31,113.41,113.15,113.31,9899.0
2019-06-17 13:20:00,113.26,113.67,113.26,113.67,8744.0,113.26,113.67,113.26,113.67,8744.0
2019-06-17 13:30:00,113.65,113.72,113.48,113.66,11560.0,113.65,113.72,113.48,113.66,11560.0
2019-06-17 13:40:00,113.69,113.95,113.4,113.4,15674.0,113.69,113.95,113.4,113.4,15674.0
2019-06-17 13:50:00,113.35,113.6,113.33,113.6,5735.0,113.35,113.6,113.33,113.6,5735.0
2019-06-17 14:00:00,113.6,113.74,113.27,113.32,9863.0,113.6,113.74,113.27,113.32,9863.0
2019-06-17 14:10:00,113.34,113.64,113.27,113.27,9004.0,113.34,113.64,113.27,113.27,9004.0
2019-06-17 14:20:00,113.26,113.28,112.88,113.28,9810.0,113.26,113.28,112.88,113.28,9810.0
2019-06-17 14:30:00,113.21,113.35,113.11,113.35,9724.0,113.21,113.35,113.11,113.35,9724.0
2019-06-17 14:40:00,113.43,113.56,113.26,113.54,7276.0,113.43,113.56,113.26,113.54,7276.0
2019-06-17 14:50:00,113.54,113.63,113.28,113.34,9183.0,113.54,113.63,113.28,113.34,9183.0
2019-06-17 15:00:00,113.33,113.63,113.24,113.63,13264.0,113.33,113.63,113.24,113.63,13264.0
2019-06-17 15:10:00,113.64,114.0,113.63,113.98,19068.0,113.64,114.0,113.63,113.98,19068.0
2019-06-17 15:20:00,113.99,114.11,113.78,114.03,30669.0,113.99,114.11,113.78,114.03,30669.0
2019-06-17 15:30:00,114.04,114.04,113.74,113.84,13513.0,114.04,114.04,113.74,113.84,13513.0
2019-06-17 15:40:00,113.83,113.83,113.34,113.38,37781.0,113.83,113.83,113.34,113.38,37781.0
2019-06-17 15:50:00,113.37,113.47,113.13,113.16,77761.0,113.37,113.47,113.13,113.16,77761.0
2019-06-18 09:30:00,113.73,115.72,113.59,115.59,31959.0,113.73,115.72,113.59,115.59,31959.0
2019-06-18 09:40:00,115.78,116.8,115.19,116.76,42877.0,115.78,116.8,115.19,116.76,42877.0
2019-06-18 09:50:00,116.72,117.62,116.7,116.81,66307.0,116.72,117.62,116.7,116.81,66307.0
2019-06-18 10:00:00,116.79,117.44,116.5,116.56,37257.0,116.79,117.44,116.5,116.56,37257.0
2019-06-18 10:10:00,116.39,116.68,115.52,115.71,16185.0,116.39,116.68,115.52,115.71,16185.0
2019-06-18 10:20:00,115.6,116.61,115.33,116.61,16081.0,115.6,116.61,115.33,116.61,16081.0
2019-06-18 10:30:00,116.62,116.86,116.18,116.82,20409.0,116.62,116.86,116.18,116.82,20409.0
2019-06-18 10:40:00,116.85,117.19,116.49,116.83,52635.0,116.85,117.19,116.49,116.83,52635.0
2019-06-18 10:50:00,116.93,117.15,116.71,116.95,20617.0,116.93,117.15,116.71,116.95,20617.0
2019-06-18 11:00:00,116.95,117.26,116.8,117.0,12172.0,116.95,117.26,116.8,117.0,12172.0
2019-06-18 11:10:00,117.0,117.22,116.43,116.51,21535.0,117.0,117.22,116.43,116.51,21535.0
2019-06-18 11:20:00,116.47,116.61,115.99,116.08,9134.0,116.47,116.61,115.99,116.08,9134.0
2019-06-18 11:30:00,115.99,116.19,115.27,115.27,11448.0,115.99,116.19,115.27,115.27,11448.0
2019-06-18 11:40:00,115.27,115.64,114.59,114.59,15909.0,115.27,115.64,114.59,114.59,15909.0
2019-06-18 11:50:00,114.69,114.92,114.42,114.91,8432.0,114.69,114.92,114.42,114.91,8432.0
2019-06-18 12:00:00,114.93,115.61,114.93,115.61,5978.0,114.93,115.61,114.93,115.61,5978.0
2019-06-18 12:10:00,115.61,115.82,115.51,115.54,7148.0,115.61,115.82,115.51,115.54,7148.0
2019-06-18 12:20:00,115.49,115.95,115.49,115.87,9626.0,115.49,115.95,115.49,115.87,9626.0
2019-06-18 12:30:00,115.86,116.21,115.78,116.14,15263.0,115.86,116.21,115.78,116.14,15263.0
2019-06-18 12:40:00,116.17,116.32,115.87,116.22,11330.0,116.17,116.32,115.87,116.22,11330.0
2019-06-18 12:50:00,116.32,116.32,115.94,116.0,6752.0,116.32,116.32,115.94,116.0,6752.0
2019-06-18 13:00:00,115.94,116.06,115.62,115.9,8122.0,115.94,116.06,115.62,115.9,8122.0
2019-06-18 13:10:00,115.98,116.58,115.87,116.3,7282.0,115.98,116.58,115.87,116.3,7282.0
2019-06-18 13:20:00,116.36,116.44,116.14,116.14,6916.0,116.36,116.44,116.14,116.14,6916.0
2019-06-18 13:30:00,116.25,116.85,116.19,116.77,15440.0,116.25,116.85,116.19,116.77,15440.0
2019-06-18 13:40:00,116.76,116.84,116.56,116.79,6895.0,116.76,116.84,116.56,116.79,6895.0
2019-06-18 13:50:00,116.84,117.06,116.66,116.95,12311.0,116.84,117.06,116.66,116.95,12311.0
2019-06-18 14:00:00,116.97,117.06,116.61,116.61,15183.0,116.97,117.06,116.61,116.61,15183.0
2019-06-18 14:10:00,116.61,116.99,116.61,116.98,3340.0,116.61,116.99,116.61,116.98,3340.0
2019-06-18 14:20:00,116.92,117.19,116.71,116.82,14879.0,116.92,117.19,116.71,116.82,14879.0
2019-06-18 14:30:00,116.81,116.81,116.51,116.58,6399.0,116.81,116.81,116.51,116.58,6399.0
2019-06-18 14:40:00,116.68,116.68,116.35,116.45,3450.0,116.68,116.68,116.35,116.45,3450.0
2019-06-18 14:50:00,116.41,116.57,116.39,116.44,5517.0,116.41,116.57,116.39,116.44,5517.0
2019-06-18 15:00:00,116.46,116.5,116.29,116.36,10419.0,116.46,116.5,116.29,116.36,10419.0
2019-06-18 15:10:00,116.32,116.36,115.99,116.28,13005.0,116.32,116.36,115.99,116.28,13005.0
2019-06-18 15:20:00,116.23,116.35,116.02,116.2,14153.0,116.23,116.35,116.02,116.2,14153.0
2019-06-18 15:30:00,116.06,116.26,115.8,115.93,17389.0,116.06,116.26,115.8,115.93,17389.0
2019-06-18 15:40:00,115.91,116.19,115.86,115.9,33713.0,115.91,116.19,115.86,115.9,33713.0
2019-06-18 15:50:00,115.86,115.94,115.46,115.77,52187.0,115.86,115.94,115.46,115.77,52187.0
2019-06-19 09:30:00,115.75,115.75,114.73,115.01,13390.0,115.75,115.75,114.73,115.01,13390.0
2019-06-19 09:40:00,114.93,117.11,114.71,117.0,19237.0,114.93,117.11,114.71,117.0,19237.0
2019-06-19 09:50:00,117.01,117.56,116.84,117.3,15324.0,117.01,117.56,116.84,117.3,15324.0
2019-06-19 10:00:00,117.49,117.55,116.77,117.16,19796.0,117.49,117.55,116.77,117.16,19796.0
2019-06-19 10:10:00,117.3,117.38,116.65,116.99,13104.0,117.3,117.38,116.65,116.99,13104.0
2019-06-19 10:20:00,117.08,117.28,116.73,117.02,10349.0,117.08,117.28,116.73,117.02,10349.0
2019-06-19 10:30:00,117.03,117.48,116.65,116.73,19162.0,117.03,117.48,116.65,116.73,19162.0
2019-06-19 10:40:00,116.65,117.18,116.08,116.13,19320.0,116.65,117.18,116.08,116.13,19320.0
2019-06-19 10:50:00,116.11,116.83,116.1,116.41,12016.0,116.11,116.83,116.1,116.41,12016.0
2019-06-19 11:00:00,116.45,116.51,115.23,115.23,34782.0,116.45,116.51,115.23,115.23,34782.0
2019-06-19 11:10:00,115.15,115.32,115.01,115.21,32346.0,115.15,115.32,115.01,115.21,32346.0
2019-06-19 11:20:00,115.28,115.68,114.61,115.27,48294.0,115.28,115.68,114.61,115.27,48294.0
2019-06-19 11:30:00,115.38,115.7,115.33,115.61,7015.0,115.38,115.7,115.33,115.61,7015.0
2019-06-19 11:40:00,115.41,115.69,115.26,115.69,4760.0,115.41,115.69,115.26,115.69,4760.0
2019-06-19 11:50:00,115.77,115.9,115.44,115.44,7400.0,115.77,115.9,115.44,115.44,7400.0
2019-06-19 12:00:00,115.42,115.42,114.8,115.23,6134.0,115.42,115.42,114.8,115.23,6134.0
2019-06-19 12:10:00,115.33,115.5,115.16,115.49,2959.0,115.33,115.5,115.16,115.49,2959.0
2019-06-19 12:20:00,115.33,115.5,115.23,115.33,9342.0,115.33,115.5,115.23,115.33,9342.0
2019-06-19 12:30:00,115.32,115.38,115.04,115.2,17723.0,115.32,115.38,115.04,115.2,17723.0
2019-06-19 12:40:00,115.28,115.34,115.21,115.34,2450.0,115.28,115.34,115.21,115.34,2450.0
2019-06-19 12:50:00,115.42,115.55,115.27,115.39,4150.0,115.42,115.55,115.27,115.39,4150.0
2019-06-19 13:00:00,115.41,115.48,115.25,115.38,5169.0,115.41,115.48,115.25,115.38,5169.0
2019-06-19 13:10:00,115.45,115.69,115.26,115.44,6119.0,115.45,115.69,115.26,115.44,6119.0
2019-06-19 13:20:00,115.35,115.68,115.35,115.58,2900.0,115.35,115.68,115.35,115.58,2900.0
2019-06-19 13:30:00,115.58,115.74,115.43,115.7,4074.0,115.58,115.74,115.43,115.7,4074.0
2019-06-19 13:40:00,115.72,115.76,115.51,115.61,5335.0,115.72,115.76,115.51,115.61,5335.0
2019-06-19 13:50:00,115.68,115.8,115.46,115.47,4308.0,115.68,115.8,115.46,115.47,4308.0
2019-06-19 14:00:00,115.65,116.55,115.23,115.62,16667.0,115.65,116.55,115.23,115.62,16667.0
2019-06-19 14:10:00,115.49,116.52,115.49,116.28,9852.0,115.49,116.52,115.49,116.28,9852.0
2019-06-19 14:20:00,116.27,116.55,116.09,116.28,9426.0,116.27,116.55,116.09,116.28,9426.0
2019-06-19 14:30:00,116.38,116.82,116.18,116.18,6856.0,116.38,116.82,116.18,116.18,6856.0
2019-06-19 14:40:00,116.15,116.5,116.04,116.18,7750.0,116.15,116.5,116.04,116.18,7750.0
2019-06-19 14:50:00,116.28,116.49,116.12,116.29,8975.0,116.28,116.49,116.12,116.29,8975.0
2019-06-19 15:00:00,116.19,116.56,116.17,116.53,6489.0,116.19,116.56,116.17,116.53,6489.0
2019-06-19 15:10:00,116.48,116.88,116.42,116.88,12660.0,116.48,116.88,116.42,116.88,12660.0
2019-06-19 15:20:00,116.81,117.52,116.73,117.48,29005.0,116.81,117.52,116.73,117.48,29005.0
2019-06-19 15:30:00,117.52,117.68,117.08,117.08,27977.0,117.52,117.68,117.08,117.08,27977.0
2019-06-19 15:40:00,117.06,117.63,117.03,117.36,30703.0,117.06,117.63,117.03,117.36,30703.0
2019-06-19 15:50:00,117.39,117.6,117.24,117.3,50901.0,117.39,117.6,117.24,117.3,50901.0
2019-06-20 09:30:00,118.31,118.31,116.53,116.6,18188.0,118.31,118.31,116.53,116.6,18188.0
2019-06-20 09:40:00,116.73,117.98,116.56,117.01,24843.0,116.73,117.98,116.56,117.01,24843.0
2019-06-20 09:50:00,116.8,117.83,116.8,117.42,19817.0,116.8,117.83,116.8,117.42,19817.0
2019-06-20 10:00:00,117.22,117.37,116.75,117.0,13326.0,117.22,117.37,116.75,117.0,13326.0
2019-06-20 10:10:00,117.01,117.24,116.86,116.96,10548.0,117.01,117.24,116.86,116.96,10548.0
2019-06-20 10:20:00,116.82,117.24,116.75,117.17,12429.0,116.82,117.24,116.75,117.17,12429.0
2019-06-20 10:30:00,117.16,117.16,116.39,116.47,18491.0,117.16,117.16,116.39,116.47,18491.0
2019-06-20 10:40:00,116.47,116.47,115.29,115.34,15232.0,116.47,116.47,115.29,115.34,15232.0
2019-06-20 10:50:00,115.36,115.65,114.7,114.73,37384.0,115.36,115.65,114.7,114.73,37384.0
2019-06-20 11:00:00,114.69,115.11,114.05,114.12,22553.0,114.69,115.11,114.05,114.12,22553.0
2019-06-20 11:10:00,114.28,114.4,113.28,113.67,22650.0,114.28,114.4,113.28,113.67,22650.0
2019-06-20 11:20:00,113.73,114.26,113.68,114.05,16493.0,113.73,114.26,113.68,114.05,16493.0
2019-06-20 11:30:00,113.9,113.99,112.87,113.34,30081.0,113.9,113.99,112.87,113.34,30081.0
2019-06-20 11:40:00,113.4,113.76,113.18,113.51,12587.0,113.4,113.76,113.18,113.51,12587.0
2019-06-20 11:50:00,113.43,113.87,113.39,113.58,11328.0,113.43,113.87,113.39,113.58,11328.0
2019-06-20 12:00:00,113.69,113.69,113.29,113.29,5108.0,113.69,113.69,113.29,113.29,5108.0
2019-06-20 12:10:00,113.25,113.25,112.35,112.47,22975.0,113.25,113.25,112.35,112.47,22975.0
2019-06-20 12:20:00,112.6,113.15,112.14,113.04,52368.0,112.6,113.15,112.14,113.04,52368.0
2019-06-20 12:30:00,113.23,113.23,112.55,112.6,11556.0,113.23,113.23,112.55,112.6,11556.0
2019-06-20 12:40:00,112.58,113.04,112.55,112.68,6372.0,112.58,113.04,112.55,112.68,6372.0
2019-06-20 12:50:00,112.72,112.91,112.53,112.76,8750.0,112.72,112.91,112.53,112.76,8750.0
2019-06-20 13:00:00,112.89,113.49,112.58,113.31,18395.0,112.89,113.49,112.58,113.31,18395.0
2019-06-20 13:10:00,113.3,113.34,113.04,113.11,15943.0,113.3,113.34,113.04,113.11,15943.0
2019-06-20 13:20:00,113.21,113.98,113.05,113.76,17008.0,113.21,113.98,113.05,113.76,17008.0
2019-06-20 13:30:00,113.76,113.91,113.54,113.73,5496.0,113.76,113.91,113.54,113.73,5496.0
2019-06-20 13:40:00,113.77,114.01,113.68,113.94,9122.0,113.77,114.01,113.68,113.94,9122.0
2019-06-20 13:50:00,113.95,114.37,113.87,113.93,11201.0,113.95,114.37,113.87,113.93,11201.0
2019-06-20 14:00:00,113.75,113.82,113.39,113.7,12363.0,113.75,113.82,113.39,113.7,12363.0
2019-06-20 14:10:00,113.7,113.95,113.58,113.91,6855.0,113.7,113.95,113.58,113.91,6855.0
2019-06-20 14:20:00,113.91,114.25,113.82,114.25,4550.0,113.91,114.25,113.82,114.25,4550.0
2019-06-20 14:30:00,114.4,114.69,114.17,114.29,14667.0,114.4,114.69,114.17,114.29,14667.0
2019-06-20 14:40:00,114.25,114.41,114.21,114.21,4300.0,114.25,114.41,114.21,114.21,4300.0
2019-06-20 14:50:00,114.22,114.31,113.89,114.31,9762.0,114.22,114.31,113.89,114.31,9762.0
2019-06-20 15:00:00,114.16,114.29,114.13,114.18,6367.0,114.16,114.29,114.13,114.18,6367.0
2019-06-20 15:10:00,114.18,114.35,114.15,114.35,9076.0,114.18,114.35,114.15,114.35,9076.0
2019-06-20 15:20:00,114.38,114.73,114.38,114.55,7951.0,114.38,114.73,114.38,114.55,7951.0
2019-06-20 15:30:00,114.54,114.69,114.41,114.6,10976.0,114.54,114.69,114.41,114.6,10976.0
2019-06-20 15:40:00,114.61,115.37,114.6,115.1,29887.0,114.61,115.37,114.6,115.1,29887.0
2019-06-20 15:50:00,115.07,115.53,115.01,115.28,68733.0,115.07,115.53,115.01,115.28,68733.0
2019-06-21 09:30:00,114.41,114.6,113.48,114.27,20558.0,114.41,114.6,113.48,114.27,20558.0
2019-06-21 09:40:00,114.55,114.73,113.98,114.02,3825.0,114.55,114.73,113.98,114.02,3825.0
2019-06-21 09:50:00,113.99,115.18,113.6,115.18,10193.0,113.99,115.18,113.6,115.18,10193.0
2019-06-21 10:00:00,115.19,115.77,115.05,115.43,7775.0,115.19,115.77,115.05,115.43,7775.0
2019-06-21 10:10:00,115.31,115.63,115.15,115.39,5186.0,115.31,115.63,115.15,115.39,5186.0
2019-06-21 10:20:00,115.52,116.19,115.37,116.16,5681.0,115.52,116.19,115.37,116.16,5681.0
2019-06-21 10:30:00,116.05,116.49,116.01,116.22,7022.0,116.05,116.49,116.01,116.22,7022.0
2019-06-21 10:40:00,116.12,116.74,116.1,116.52,6200.0,116.12,116.74,116.1,116.52,6200.0
2019-06-21 10:50:00,116.69,117.05,116.69,116.85,18695.0,116.69,117.05,116.69,116.85,18695.0
2019-06-21 11:00:00,116.95,117.3,116.85,117.12,14032.0,116.95,117.3,116.85,117.12,14032.0
2019-06-21 11:10:00,117.13,117.13,116.62,116.71,7293.0,117.13,117.13,116.62,116.71,7293.0
2019-06-21 11:20:00,116.74,116.9,116.01,116.53,7812.0,116.74,116.9,116.01,116.53,7812.0
2019-06-21 11:30:00,116.55,116.64,116.31,116.47,7703.0,116.55,116.64,116.31,116.47,7703.0
2019-06-21 11:40:00,116.54,116.8,115.94,115.94,15935.0,116.54,116.8,115.94,115.94,15935.0
2019-06-21 11:50:00,115.98,116.18,115.63,115.84,10187.0,115.98,116.18,115.63,115.84,10187.0
2019-06-21 12:00:00,115.84,116.25,115.84,116.0,4758.0,115.84,116.25,115.84,116.0,4758.0
2019-06-21 12:10:00,115.98,116.14,115.8,115.86,3003.0,115.98,116.14,115.8,115.86,3003.0
2019-06-21 12:20:00,115.89,116.05,115.7,115.94,5040.0,115.89,116.05,115.7,115.94,5040.0
2019-06-21 12:30:00,116.0,116.14,115.65,116.13,4745.0,116.0,116.14,115.65,116.13,4745.0
2019-06-21 12:40:00,116.38,116.42,116.23,116.26,2548.0,116.38,116.42,116.23,116.26,2548.0
2019-06-21 12:50:00,116.24,116.58,116.15,116.52,5470.0,116.24,116.58,116.15,116.52,5470.0
2019-06-21 13:00:00,116.5,117.11,116.5,116.98,7922.0,116.5,117.11,116.5,116.98,7922.0
2019-06-21 13:10:00,117.03,117.03,116.79,116.79,2204.0,117.03,117.03,116.79,116.79,2204.0
2019-06-21 13:20:00,116.89,116.99,116.7,116.89,3627.0,116.89,116.99,116.7,116.89,3627.0
2019-06-21 13:30:00,116.89,116.89,116.01,116.34,13961.0,116.89,116.89,116.01,116.34,13961.0
2019-06-21 13:40:00,116.38,116.62,116.21,116.4,5915.0,116.38,116.62,116.21,116.4,5915.0
2019-06-21 13:50:00,116.57,116.69,116.36,116.5,2800.0,116.57,116.69,116.36,116.5,2800.0
2019-06-21 14:00:00,116.58,116.79,116.58,116.77,5965.0,116.58,116.79,116.58,116.77,5965.0
2019-06-21 14:10:00,116.83,117.25,116.75,117.19,10329.0,116.83,117.25,116.75,117.19,10329.0
2019-06-21 14:20:00,117.33,117.38,116.76,116.76,6394.0,117.33,117.38,116.76,116.76,6394.0
2019-06-21 14:30:00,116.87,117.19,116.87,117.02,5048.0,116.87,117.19,116.87,117.02,5048.0
2019-06-21 14:40:00,117.09,117.13,116.84,116.87,6318.0,117.09,117.13,116.84,116.87,6318.0
2019-06-21 14:50:00,116.93,117.17,116.93,117.05,3920.0,116.93,117.17,116.93,117.05,3920.0
2019-06-21 15:00:00,117.08,117.35,116.75,117.19,13014.0,117.08,117.35,116.75,117.19,13014.0
2019-06-21 15:10:00,117.22,117.22,116.5,116.54,8057.0,117.22,117.22,116.5,116.54,8057.0
2019-06-21 15:20:00,116.5,116.51,116.06,116.11,13246.0,116.5,116.51,116.06,116.11,13246.0
2019-06-21 15:30:00,116.12,116.12,115.46,115.46,16623.0,116.12,116.12,115.46,115.46,16623.0
2019-06-21 15:40:00,115.48,115.5,114.97,115.05,32794.0,115.48,115.5,114.97,115.05,32794.0
2019-06-21 15:50:00,115.01,115.25,114.73,114.77,101899.0,115.01,115.25,114.73,114.77,101899.0
2019-06-24 09:30:00,116.82,116.82,114.95,115.48,13431.0,116.82,116.82,114.95,115.48,13431.0
2019-06-24 09:40:00,115.56,116.04,115.35,115.73,8304.0,115.56,116.04,115.35,115.73,8304.0
2019-06-24 09:50:00,115.76,115.94,115.11,115.65,13960.0,115.76,115.94,115.11,115.65,13960.0
2019-06-24 10:00:00,115.62,116.51,115.34,115.9,17545.0,115.62,116.51,115.34,115.9,17545.0
2019-06-24 10:10:00,115.93,116.55,115.6,115.6,10243.0,115.93,116.55,115.6,115.6,10243.0
2019-06-24 10:20:00,115.63,115.82,115.2,115.7,16081.0,115.63,115.82,115.2,115.7,16081.0
2019-06-24 10:30:00,115.72,115.98,114.92,114.98,10636.0,115.72,115.98,114.92,114.98,10636.0
2019-06-24 10:40:00,115.09,115.17,114.8,114.82,8709.0,115.09,115.17,114.8,114.82,8709.0
2019-06-24 10:50:00,114.77,114.83,113.88,114.13,12191.0,114.77,114.83,113.88,114.13,12191.0
2019-06-24 11:00:00,114.19,114.81,114.0,114.8,4066.0,114.19,114.81,114.0,114.8,4066.0
2019-06-24 11:10:00,114.91,114.92,114.45,114.73,2747.0,114.91,114.92,114.45,114.73,2747.0
2019-06-24 11:20:00,114.56,114.81,114.31,114.7,7935.0,114.56,114.81,114.31,114.7,7935.0
2019-06-24 11:30:00,114.76,114.98,114.56,114.98,4450.0,114.76,114.98,114.56,114.98,4450.0
2019-06-24 11:40:00,114.95,114.98,114.68,114.75,3637.0,114.95,114.98,114.68,114.75,3637.0
2019-06-24 11:50:00,114.78,115.05,114.58,114.63,4532.0,114.78,115.05,114.58,114.63,4532.0
2019-06-24 12:00:00,114.64,114.71,114.25,114.35,5457.0,114.64,114.71,114.25,114.35,5457.0
2019-06-24 12:10:00,114.39,114.54,114.23,114.43,7718.0,114.39,114.54,114.23,114.43,7718.0
2019-06-24 12:20:00,114.45,114.66,114.01,114.08,6355.0,114.45,114.66,114.01,114.08,6355.0
2019-06-24 12:30:00,114.0,114.33,113.96,114.11,7048.0,114.0,114.33,113.96,114.11,7048.0
2019-06-24 12:40:00,114.06,114.31,113.88,114.17,5765.0,114.06,114.31,113.88,114.17,5765.0
2019-06-24 12:50:00,114.05,114.28,113.99,114.28,2440.0,114.05,114.28,113.99,114.28,2440.0
2019-06-24 13:00:00,114.32,114.45,114.18,114.37,4734.0,114.32,114.45,114.18,114.37,4734.0
2019-06-24 13:10:00,114.38,114.38,114.19,114.31,2277.0,114.38,114.38,114.19,114.31,2277.0
2019-06-24 13:20:00,114.36,114.39,114.19,114.35,2350.0,114.36,114.39,114.19,114.35,2350.0
2019-06-24 13:30:00,114.31,114.73,114.31,114.69,2900.0,114.31,114.73,114.31,114.69,2900.0
2019-06-24 13:40:00,114.69,114.88,114.56,114.76,2646.0,114.69,114.88,114.56,114.76,2646.0
2019-06-24 13:50:00,114.74,114.83,114.51,114.61,4381.0,114.74,114.83,114.51,114.61,4381.0
2019-06-24 14:00:00,114.64,114.75,114.48,114.75,3744.0,114.64,114.75,114.48,114.75,3744.0
2019-06-24 14:10:00,114.63,114.72,114.52,114.52,2697.0,114.63,114.72,114.52,114.52,2697.0
2019-06-24 14:20:00,114.47,114.61,114.46,114.61,3611.0,114.47,114.61,114.46,114.61,3611.0
2019-06-24 14:30:00,114.67,114.89,114.67,114.73,5295.0,114.67,114.89,114.67,114.73,5295.0
2019-06-24 14:40:00,114.77,114.99,114.64,114.68,8232.0,114.77,114.99,114.64,114.68,8232.0
2019-06-24 14:50:00,114.7,114.8,114.63,114.73,3117.0,114.7,114.8,114.63,114.73,3117.0
2019-06-24 15:00:00,114.73,114.86,114.63,114.69,8160.0,114.73,114.86,114.63,114.69,8160.0
2019-06-24 15:10:00,114.64,114.69,114.39,114.44,8320.0,114.64,114.69,114.39,114.44,8320.0
2019-06-24 15:20:00,114.49,114.71,114.45,114.48,12466.0,114.49,114.71,114.45,114.48,12466.0
2019-06-24 15:30:00,114.44,114.56,114.29,114.31,9703.0,114.44,114.56,114.29,114.31,9703.0
2019-06-24 15:40:00,114.39,114.88,114.36,114.88,17001.0,114.39,114.88,114.36,114.88,17001.0
2019-06-24 15:50:00,114.83,115.16,114.68,114.87,58786.0,114.83,115.16,114.68,114.87,58786.0
2019-06-25 09:30:00,115.15,115.15,113.75,114.02,8948.0,115.15,115.15,113.75,114.02,8948.0
2019-06-25 09:40:00,113.75,114.69,113.39,114.37,5262.0,113.75,114.69,113.39,114.37,5262.0
2019-06-25 09:50:00,114.44,115.45,114.44,115.43,8364.0,114.44,115.45,114.44,115.43,8364.0
2019-06-25 10:00:00,115.29,115.37,114.55,114.92,7025.0,115.29,115.37,114.55,114.92,7025.0
2019-06-25 10:10:00,114.98,115.21,114.47,114.62,7348.0,114.98,115.21,114.47,114.62,7348.0
2019-06-25 10:20:00,114.48,115.03,114.36,114.58,6656.0,114.48,115.03,114.36,114.58,6656.0
2019-06-25 10:30:00,114.67,114.88,114.01,114.32,6400.0,114.67,114.88,114.01,114.32,6400.0
2019-06-25 10:40:00,114.17,114.17,113.74,113.82,5674.0,114.17,114.17,113.74,113.82,5674.0
2019-06-25 10:50:00,113.81,114.04,113.27,113.68,17269.0,113.81,114.04,113.27,113.68,17269.0
2019-06-25 11:00:00,113.61,113.88,113.35,113.6,3750.0,113.61,113.88,113.35,113.6,3750.0
2019-06-25 11:10:00,113.85,113.95,113.52,113.52,4500.0,113.85,113.95,113.52,113.52,4500.0
2019-06-25 11:20:00,113.51,113.62,113.23,113.23,4065.0,113.51,113.62,113.23,113.23,4065.0
2019-06-25 11:30:00,113.23,113.57,113.17,113.39,6100.0,113.23,113.57,113.17,113.39,6100.0
2019-06-25 11:40:00,113.49,113.96,113.45,113.85,4415.0,113.49,113.96,113.45,113.85,4415.0
2019-06-25 11:50:00,113.79,114.05,113.7,114.05,5400.0,113.79,114.05,113.7,114.05,5400.0
2019-06-25 12:00:00,114.04,114.22,113.86,114.08,9178.0,114.04,114.22,113.86,114.08,9178.0
2019-06-25 12:10:00,114.01,114.38,114.01,114.09,2808.0,114.01,114.38,114.01,114.09,2808.0
2019-06-25 12:20:00,114.28,114.28,113.89,113.95,7680.0,114.28,114.28,113.89,113.95,7680.0
2019-06-25 12:30:00,113.99,113.99,113.27,113.33,6190.0,113.99,113.99,113.27,113.33,6190.0
2019-06-25 12:40:00,113.22,113.34,112.93,112.99,13567.0,113.22,113.34,112.93,112.99,13567.0
2019-06-25 12:50:00,113.07,113.07,112.58,112.58,10660.0,113.07,113.07,112.58,112.58,10660.0
2019-06-25 13:00:00,112.55,112.88,112.26,112.81,18301.0,112.55,112.88,112.26,112.81,18301.0
2019-06-25 13:10:00,112.81,113.02,112.74,113.02,8000.0,112.81,113.02,112.74,113.02,8000.0
2019-06-25 13:20:00,112.91,112.92,112.68,112.68,5748.0,112.91,112.92,112.68,112.68,5748.0
2019-06-25 13:30:00,112.76,113.0,112.62,112.81,5253.0,112.76,113.0,112.62,112.81,5253.0
2019-06-25 13:40:00,112.82,112.97,112.64,112.64,3903.0,112.82,112.97,112.64,112.64,3903.0
2019-06-25 13:50:00,112.53,112.61,112.29,112.3,6585.0,112.53,112.61,112.29,112.3,6585.0
2019-06-25 14:00:00,112.28,112.29,111.63,111.69,10061.0,112.28,112.29,111.63,111.69,10061.0
2019-06-25 14:10:00,111.7,111.86,111.52,111.75,8726.0,111.7,111.86,111.52,111.75,8726.0
2019-06-25 14:20:00,111.73,111.74,111.18,111.39,8594.0,111.73,111.74,111.18,111.39,8594.0
2019-06-25 14:30:00,111.26,111.34,110.5,110.62,16175.0,111.26,111.34,110.5,110.62,16175.0
2019-06-25 14:40:00,110.78,110.78,110.21,110.64,11974.0,110.78,110.78,110.21,110.64,11974.0
2019-06-25 14:50:00,110.53,110.63,110.2,110.63,4502.0,110.53,110.63,110.2,110.63,4502.0
2019-06-25 15:00:00,110.68,110.96,110.4,110.76,14281.0,110.68,110.96,110.4,110.76,14281.0
2019-06-25 15:10:00,110.79,110.98,110.65,110.75,8823.0,110.79,110.98,110.65,110.75,8823.0
2019-06-25 15:20:00,110.75,111.4,110.74,111.28,6219.0,110.75,111.4,110.74,111.28,6219.0
2019-06-25 15:30:00,111.32,111.4,110.97,111.39,13023.0,111.32,111.4,110.97,111.39,13023.0
2019-06-25 15:40:00,111.34,111.51,111.21,111.39,26636.0,111.34,111.51,111.21,111.39,26636.0
2019-06-25 15:50:00,111.37,111.58,110.77,110.87,92182.0,111.37,111.58,110.77,110.87,92182.0
2019-06-26 09:30:00,111.56,112.08,111.02,111.2,17554.0,111.56,112.08,111.02,111.2,17554.0
2019-06-26 09:40:00,111.1,111.62,110.9,110.9,28385.0,111.1,111.62,110.9,110.9,28385.0
2019-06-26 09:50:00,110.82,111.4,110.55,111.09,8184.0,110.82,111.4,110.55,111.09,8184.0
2019-06-26 10:00:00,110.94,111.65,110.83,111.5,9404.0,110.94,111.65,110.83,111.5,9404.0
2019-06-26 10:10:00,111.47,111.94,111.04,111.91,6983.0,111.47,111.94,111.04,111.91,6983.0
2019-06-26 10:20:00,111.83,111.85,111.42,111.69,8845.0,111.83,111.85,111.42,111.69,8845.0
2019-06-26 10:30:00,111.84,112.44,111.84,112.37,9246.0,111.84,112.44,111.84,112.37,9246.0
2019-06-26 10:40:00,112.31,112.31,111.47,111.72,5645.0,112.31,112.31,111.47,111.72,5645.0
2019-06-26 10:50:00,111.77,111.8,111.2,111.36,8080.0,111.77,111.8,111.2,111.36,8080.0
2019-06-26 11:00:00,111.21,111.56,111.01,111.48,6045.0,111.21,111.56,111.01,111.48,6045.0
2019-06-26 11:10:00,111.6,111.72,111.19,111.32,8631.0,111.6,111.72,111.19,111.32,8631.0
2019-06-26 11:20:00,111.32,111.72,111.32,111.72,5722.0,111.32,111.72,111.32,111.72,5722.0
2019-06-26 11:30:00,111.71,111.78,111.3,111.56,7700.0,111.71,111.78,111.3,111.56,7700.0
2019-06-26 11:40:00,111.58,111.94,111.44,111.85,8420.0,111.58,111.94,111.44,111.85,8420.0
2019-06-26 11:50:00,111.87,111.9,111.3,111.54,6381.0,111.87,111.9,111.3,111.54,6381.0
2019-06-26 12:00:00,111.64,111.67,111.08,111.08,6518.0,111.64,111.67,111.08,111.08,6518.0
2019-06-26 12:10:00,111.25,111.28,110.9,111.02,5752.0,111.25,111.28,110.9,111.02,5752.0
2019-06-26 12:20:00,110.88,111.39,110.77,111.39,8358.0,110.88,111.39,110.77,111.39,8358.0
2019-06-26 12:30:00,111.31,111.36,110.86,110.9,5995.0,111.31,111.36,110.86,110.9,5995.0
2019-06-26 12:40:00,110.91,111.03,110.78,110.87,12709.0,110.91,111.03,110.78,110.87,12709.0
2019-06-26 12:50:00,110.75,110.8,110.3,110.37,9329.0,110.75,110.8,110.3,110.37,9329.0
2019-06-26 13:00:00,110.36,110.37,110.02,110.09,10239.0,110.36,110.37,110.02,110.09,10239.0
2019-06-26 13:10:00,110.16,110.21,110.04,110.12,8092.0,110.16,110.21,110.04,110.12,8092.0
2019-06-26 13:20:00,110.06,110.58,110.02,110.34,10572.0,110.06,110.58,110.02,110.34,10572.0
2019-06-26 13:30:00,110.3,110.41,110.2,110.33,4246.0,110.3,110.41,110.2,110.33,4246.0
2019-06-26 13:40:00,110.41,110.43,110.19,110.29,3800.0,110.41,110.43,110.19,110.29,3800.0
2019-06-26 13:50:00,110.38,110.38,110.16,110.22,7960.0,110.38,110.38,110.16,110.22,7960.0
2019-06-26 14:00:00,110.16,110.3,110.0,110.01,9538.0,110.16,110.3,110.0,110.01,9538.0
2019-06-26 14:10:00,110.06,110.1,109.57,109.98,17398.0,110.06,110.1,109.57,109.98,17398.0
2019-06-26 14:20:00,109.99,110.04,109.62,109.77,9752.0,109.99,110.04,109.62,109.77,9752.0
2019-06-26 14:30:00,109.77,109.79,109.51,109.65,14502.0,109.77,109.79,109.51,109.65,14502.0
2019-06-26 14:40:00,109.68,109.71,109.13,109.37,21989.0,109.68,109.71,109.13,109.37,21989.0
2019-06-26 14:50:00,109.45,110.05,109.27,110.03,16349.0,109.45,110.05,109.27,110.03,16349.0
2019-06-26 15:00:00,110.05,110.52,109.75,109.94,19788.0,110.05,110.52,109.75,109.94,19788.0
2019-06-26 15:10:00,109.88,110.11,109.45,109.76,14390.0,109.88,110.11,109.45,109.76,14390.0
2019-06-26 15:20:00,109.73,109.88,109.69,109.73,9838.0,109.73,109.88,109.69,109.73,9838.0
2019-06-26 15:30:00,109.7,109.7,109.49,109.57,24121.0,109.7,109.7,109.49,109.57,24121.0
2019-06-26 15:40:00,109.57,109.7,109.31,109.52,36334.0,109.57,109.7,109.31,109.52,36334.0
2019-06-26 15:50:00,109.51,109.51,109.1,109.1,61661.0,109.51,109.51,109.1,109.1,61661.0
2019-06-27 09:30:00,110.0,110.03,109.06,109.12,5472.0,110.0,110.03,109.06,109.12,5472.0
2019-06-27 09:40:00,109.36,109.65,108.64,109.5,14542.0,109.36,109.65,108.64,109.5,14542.0
2019-06-27 09:50:00,109.54,110.32,109.54,110.32,4255.0,109.54,110.32,109.54,110.32,4255.0
2019-06-27 10:00:00,110.33,110.8,110.1,110.59,8520.0,110.33,110.8,110.1,110.59,8520.0
2019-06-27 10:10:00,110.65,111.3,110.44,111.3,15767.0,110.65,111.3,110.44,111.3,15767.0
2019-06-27 10:20:00,111.2,111.72,111.17,111.67,14499.0,111.2,111.72,111.17,111.67,14499.0
2019-06-27 10:30:00,111.57,111.64,111.06,111.51,7704.0,111.57,111.64,111.06,111.51,7704.0
2019-06-27 10:40:00,111.5,111.79,111.15,111.79,19639.0,111.5,111.79,111.15,111.79,19639.0
2019-06-27 10:50:00,111.81,112.38,111.81,112.2,11666.0,111.81,112.38,111.81,112.2,11666.0
2019-06-27 11:00:00,112.17,112.28,111.74,112.2,8515.0,112.17,112.28,111.74,112.2,8515.0
2019-06-27 11:10:00,112.13,112.13,111.5,111.51,6875.0,112.13,112.13,111.5,111.51,6875.0
2019-06-27 11:20:00,111.51,111.72,110.91,111.68,10183.0,111.51,111.72,110.91,111.68,10183.0
2019-06-27 11:30:00,111.62,112.81,111.62,112.81,11667.0,111.62,112.81,111.62,112.81,11667.0
2019-06-27 11:40:00,112.79,113.34,112.62,112.62,31749.0,112.79,113.34,112.62,112.62,31749.0
2019-06-27 11:50:00,112.69,112.71,112.23,112.69,7677.0,112.69,112.71,112.23,112.69,7677.0
2019-06-27 12:00:00,112.71,113.02,112.47,112.47,10923.0,112.71,113.02,112.47,112.47,10923.0
2019-06-27 12:10:00,112.58,112.99,112.58,112.89,3290.0,112.58,112.99,112.58,112.89,3290.0
2019-06-27 12:20:00,112.87,113.0,112.67,112.95,7042.0,112.87,113.0,112.67,112.95,7042.0
2019-06-27 12:30:00,112.9,113.25,112.89,113.25,7988.0,112.9,113.25,112.89,113.25,7988.0
2019-06-27 12:40:00,113.34,113.34,113.06,113.16,6719.0,113.34,113.34,113.06,113.16,6719.0
2019-06-27 12:50:00,113.14,113.24,113.0,113.24,2846.0,113.14,113.24,113.0,113.24,2846.0
2019-06-27 13:00:00,113.23,113.35,113.07,113.13,8012.0,113.23,113.35,113.07,113.13,8012.0
2019-06-27 13:10:00,113.11,113.18,112.91,113.1,10143.0,113.11,113.18,112.91,113.1,10143.0
2019-06-27 13:20:00,113.1,113.1,112.94,112.95,4801.0,113.1,113.1,112.94,112.95,4801.0
2019-06-27 13:30:00,112.97,113.16,112.95,113.0,10527.0,112.97,113.16,112.95,113.0,10527.0
2019-06-27 13:40:00,112.93,113.04,112.66,112.78,3200.0,112.93,113.04,112.66,112.78,3200.0
2019-06-27 13:50:00,112.83,113.02,112.67,112.67,3379.0,112.83,113.02,112.67,112.67,3379.0
2019-06-27 14:00:00,112.68,112.89,112.67,112.88,3514.0,112.68,112.89,112.67,112.88,3514.0
2019-06-27 14:10:00,112.87,113.19,112.84,113.08,18907.0,112.87,113.19,112.84,113.08,18907.0
2019-06-27 14:20:00,113.18,113.18,113.03,113.07,7711.0,113.18,113.18,113.03,113.07,7711.0
2019-06-27 14:30:00,113.04,113.7,113.0,113.63,19272.0,113.04,113.7,113.0,113.63,19272.0
2019-06-27 14:40:00,113.63,114.18,113.62,114.18,14333.0,113.63,114.18,113.62,114.18,14333.0
2019-06-27 14:50:00,114.18,114.19,113.92,114.13,9672.0,114.18,114.19,113.92,114.13,9672.0
2019-06-27 15:00:00,114.13,114.57,114.06,114.34,11198.0,114.13,114.57,114.06,114.34,11198.0
2019-06-27 15:10:00,114.25,114.55,113.91,114.01,22781.0,114.25,114.55,113.91,114.01,22781.0
2019-06-27 15:20:00,113.94,114.18,113.94,114.08,10727.0,113.94,114.18,113.94,114.08,10727.0
2019-06-27 15:30:00,114.08,114.2,113.98,114.01,13919.0,114.08,114.2,113.98,114.01,13919.0
2019-06-27 15:40:00,114.02,114.12,113.73,113.76,25959.0,114.02,114.12,113.73,113.76,25959.0
2019-06-27 15:50:00,113.82,113.88,113.5,113.51,82853.0,113.82,113.88,113.5,113.51,82853.0
2019-06-28 09:30:00,113.5,114.94,113.4,114.77,12658.0,113.5,114.94,113.4,114.77,12658.0
2019-06-28 09:40:00,115.0,115.06,113.55,113.55,18227.0,115.0,115.06,113.55,113.55,18227.0
2019-06-28 09:50:00,113.7,114.37,113.66,113.86,4351.0,113.7,114.37,113.66,113.86,4351.0
2019-06-28 10:00:00,113.91,113.92,112.73,112.81,8617.0,113.91,113.92,112.73,112.81,8617.0
2019-06-28 10:10:00,112.82,114.01,112.81,113.64,9536.0,112.82,114.01,112.81,113.64,9536.0
2019-06-28 10:20:00,113.75,113.8,113.35,113.36,3746.0,113.75,113.8,113.35,113.36,3746.0
2019-06-28 10:30:00,113.36,113.45,112.8,113.45,5609.0,113.36,113.45,112.8,113.45,5609.0
2019-06-28 10:40:00,113.6,113.6,113.27,113.58,7700.0,113.6,113.6,113.27,113.58,7700.0
2019-06-28 10:50:00,113.46,113.54,112.66,113.05,11412.0,113.46,113.54,112.66,113.05,11412.0
2019-06-28 11:00:00,113.23,113.3,112.52,112.75,8338.0,113.23,113.3,112.52,112.75,8338.0
2019-06-28 11:10:00,112.64,112.83,112.35,112.82,8939.0,112.64,112.83,112.35,112.82,8939.0
2019-06-28 11:20:00,112.86,113.27,112.86,113.24,4320.0,112.86,113.27,112.86,113.24,4320.0
2019-06-28 11:30:00,113.2,113.37,112.55,113.24,15000.0,113.2,113.37,112.55,113.24,15000.0
2019-06-28 11:40:00,113.31,113.42,113.27,113.37,5640.0,113.31,113.42,113.27,113.37,5640.0
2019-06-28 11:50:00,113.39,113.71,113.28,113.64,4294.0,113.39,113.71,113.28,113.64,4294.0
2019-06-28 12:00:00,113.76,113.77,113.42,113.53,1928.0,113.76,113.77,113.42,113.53,1928.0
2019-06-28 12:10:00,113.51,113.75,113.51,113.71,4219.0,113.51,113.75,113.51,113.71,4219.0
2019-06-28 12:20:00,113.85,114.28,113.85,114.12,4000.0,113.85,114.28,113.85,114.12,4000.0
2019-06-28 12:30:00,114.05,114.18,113.91,113.91,3400.0,114.05,114.18,113.91,113.91,3400.0
2019-06-28 12:40:00,113.9,114.2,113.83,114.08,1600.0,113.9,114.2,113.83,114.08,1600.0
2019-06-28 12:50:00,114.08,114.18,113.95,114.18,3311.0,114.08,114.18,113.95,114.18,3311.0
2019-06-28 13:00:00,114.13,114.13,113.73,113.85,2400.0,114.13,114.13,113.73,113.85,2400.0
2019-06-28 13:10:00,113.89,113.89,113.66,113.81,2767.0,113.89,113.89,113.66,113.81,2767.0
2019-06-28 13:20:00,113.84,114.03,113.76,114.0,4815.0,113.84,114.03,113.76,114.0,4815.0
2019-06-28 13:30:00,114.07,114.44,114.07,114.33,7467.0,114.07,114.44,114.07,114.33,7467.0
2019-06-28 13:40:00,114.37,114.47,114.04,114.15,6839.0,114.37,114.47,114.04,114.15,6839.0
2019-06-28 13:50:00,114.21,114.27,114.0,114.2,4251.0,114.21,114.27,114.0,114.2,4251.0
2019-06-28 14:00:00,114.21,114.5,114.18,114.49,5839.0,114.21,114.5,114.18,114.49,5839.0
2019-06-28 14:10:00,114.55,114.66,114.37,114.62,8531.0,114.55,114.66,114.37,114.62,8531.0
2019-06-28 14:20:00,114.68,114.8,114.53,114.8,8682.0,114.68,114.8,114.53,114.8,8682.0
2019-06-28 14:30:00,114.81,115.0,114.8,114.94,7674.0,114.81,115.0,114.8,114.94,7674.0
2019-06-28 14:40:00,115.0,115.07,114.69,114.83,10228.0,115.0,115.07,114.69,114.83,10228.0
2019-06-28 14:50:00,114.83,115.0,114.68,114.99,5321.0,114.83,115.0,114.68,114.99,5321.0
2019-06-28 15:00:00,115.08,115.3,114.81,114.89,10599.0,115.08,115.3,114.81,114.89,10599.0
2019-06-28 15:10:00,114.87,115.04,114.72,114.91,7605.0,114.87,115.04,114.72,114.91,7605.0
2019-06-28 15:20:00,114.97,114.97,114.61,114.65,10105.0,114.97,114.97,114.61,114.65,10105.0
2019-06-28 15:30:00,114.71,114.83,114.47,114.8,10886.0,114.71,114.83,114.47,114.8,10886.0
2019-06-28 15:40:00,114.72,115.0,114.58,115.0,18133.0,114.72,115.0,114.58,115.0,18133.0
2019-06-28 15:50:00,114.96,115.52,114.79,115.37,132649.0,114.96,115.52,114.79,115.37,132649.0
2019-07-01 09:30:00,117.66,118.49,117.52,117.77,32431.0,117.66,118.49,117.52,117.77,32431.0
2019-07-01 09:40:00,117.88,118.43,116.84,117.19,39058.0,117.88,118.43,116.84,117.19,39058.0
2019-07-01 09:50:00,117.2,117.53,116.92,117.42,23434.0,117.2,117.53,116.92,117.42,23434.0
2019-07-01 10:00:00,117.26,118.3,117.25,117.99,17532.0,117.26,118.3,117.25,117.99,17532.0
2019-07-01 10:10:00,117.97,118.23,117.5,118.23,13010.0,117.97,118.23,117.5,118.23,13010.0
2019-07-01 10:20:00,118.12,118.45,117.71,118.14,15850.0,118.12,118.45,117.71,118.14,15850.0
2019-07-01 10:30:00,118.22,118.25,117.88,118.2,29480.0,118.22,118.25,117.88,118.2,29480.0
2019-07-01 10:40:00,118.2,118.39,118.04,118.21,24117.0,118.2,118.39,118.04,118.21,24117.0
2019-07-01 10:50:00,118.07,118.41,118.03,118.4,10109.0,118.07,118.41,118.03,118.4,10109.0
2019-07-01 11:00:00,118.34,118.61,117.86,117.86,16136.0,118.34,118.61,117.86,117.86,16136.0
2019-07-01 11:10:00,117.97,118.04,117.58,117.75,11219.0,117.97,118.04,117.58,117.75,11219.0
2019-07-01 11:20:00,117.77,117.77,117.28,117.69,13154.0,117.77,117.77,117.28,117.69,13154.0
2019-07-01 11:30:00,117.69,118.4,117.66,118.4,14622.0,117.69,118.4,117.66,118.4,14622.0
2019-07-01 11:40:00,118.41,118.51,118.12,118.47,8390.0,118.41,118.51,118.12,118.47,8390.0
2019-07-01 11:50:00,118.43,118.9,118.43,118.54,21500.0,118.43,118.9,118.43,118.54,21500.0
2019-07-01 12:00:00,118.68,119.18,118.61,119.07,23062.0,118.68,119.18,118.61,119.07,23062.0
2019-07-01 12:10:00,118.99,119.67,118.99,119.62,31195.0,118.99,119.67,118.99,119.62,31195.0
2019-07-01 12:20:00,119.6,119.63,118.82,118.85,24085.0,119.6,119.63,118.82,118.85,24085.0
2019-07-01 12:30:00,118.83,118.86,118.15,118.19,14169.0,118.83,118.86,118.15,118.19,14169.0
2019-07-01 12:40:00,118.11,118.62,118.11,118.5,4744.0,118.11,118.62,118.11,118.5,4744.0
2019-07-01 12:50:00,118.35,118.35,117.8,118.09,13251.0,118.35,118.35,117.8,118.09,13251.0
2019-07-01 13:00:00,118.11,118.15,117.58,117.89,11383.0,118.11,118.15,117.58,117.89,11383.0
2019-07-01 13:10:00,117.8,117.87,117.56,117.79,7726.0,117.8,117.87,117.56,117.79,7726.0
2019-07-01 13:20:00,117.89,118.07,117.82,117.88,24130.0,117.89,118.07,117.82,117.88,24130.0
2019-07-01 13:30:00,117.88,117.89,117.5,117.69,10202.0,117.88,117.89,117.5,117.69,10202.0
2019-07-01 13:40:00,117.66,118.17,117.63,118.15,7876.0,117.66,118.17,117.63,118.15,7876.0
2019-07-01 13:50:00,118.14,118.43,118.07,118.25,9095.0,118.14,118.43,118.07,118.25,9095.0
2019-07-01 14:00:00,118.27,118.3,118.0,118.09,4100.0,118.27,118.3,118.0,118.09,4100.0
2019-07-01 14:10:00,118.09,118.47,117.92,118.33,13979.0,118.09,118.47,117.92,118.33,13979.0
2019-07-01 14:20:00,118.36,118.36,118.02,118.12,14162.0,118.36,118.36,118.02,118.12,14162.0
2019-07-01 14:30:00,118.06,118.2,117.92,118.14,8825.0,118.06,118.2,117.92,118.14,8825.0
2019-07-01 14:40:00,118.2,118.26,117.99,118.15,6711.0,118.2,118.26,117.99,118.15,6711.0
2019-07-01 14:50:00,118.18,118.37,118.13,118.32,6657.0,118.18,118.37,118.13,118.32,6657.0
2019-07-01 15:00:00,118.45,118.98,118.45,118.92,11289.0,118.45,118.98,118.45,118.92,11289.0
2019-07-01 15:10:00,118.88,119.17,118.76,119.15,10958.0,118.88,119.17,118.76,119.15,10958.0
2019-07-01 15:20:00,119.07,119.2,118.88,119.0,13577.0,119.07,119.2,118.88,119.0,13577.0
2019-07-01 15:30:00,118.98,119.1,118.87,118.98,17458.0,118.98,119.1,118.87,118.98,17458.0
2019-07-01 15:40:00,119.01,119.01,118.47,118.69,15682.0,119.01,119.01,118.47,118.69,15682.0
2019-07-01 15:50:00,118.64,118.95,118.45,118.84,58646.0,118.64,118.95,118.45,118.84,58646.0
2019-07-02 09:30:00,118.5,119.49,117.59,119.49,11393.0,118.5,119.49,117.59,119.49,11393.0
2019-07-02 09:40:00,119.17,119.28,118.44,118.5,10113.0,119.17,119.28,118.44,118.5,10113.0
2019-07-02 09:50:00,118.53,118.92,118.21,118.53,12783.0,118.53,118.92,118.21,118.53,12783.0
2019-07-02 10:00:00,118.43,118.89,118.12,118.51,15100.0,118.43,118.89,118.12,118.51,15100.0
2019-07-02 10:10:00,118.46,118.94,118.18,118.81,9749.0,118.46,118.94,118.18,118.81,9749.0
2019-07-02 10:20:00,118.95,119.41,118.87,119.25,5989.0,118.95,119.41,118.87,119.25,5989.0
2019-07-02 10:30:00,119.44,119.69,118.85,118.85,13062.0,119.44,119.69,118.85,118.85,13062.0
2019-07-02 10:40:00,118.82,119.12,118.73,118.77,3375.0,118.82,119.12,118.73,118.77,3375.0
2019-07-02 10:50:00,118.76,119.21,118.76,119.08,6586.0,118.76,119.21,118.76,119.08,6586.0
2019-07-02 11:00:00,118.99,119.01,118.76,118.78,4813.0,118.99,119.01,118.76,118.78,4813.0
2019-07-02 11:10:00,118.78,119.08,118.69,118.76,4012.0,118.78,119.08,118.69,118.76,4012.0
2019-07-02 11:20:00,118.8,119.58,118.8,119.51,12152.0,118.8,119.58,118.8,119.51,12152.0
2019-07-02 11:30:00,119.46,119.49,119.09,119.26,8044.0,119.46,119.49,119.09,119.26,8044.0
2019-07-02 11:40:00,119.17,119.39,118.88,119.39,6123.0,119.17,119.39,118.88,119.39,6123.0
2019-07-02 11:50:00,119.35,119.44,119.23,119.34,3483.0,119.35,119.44,119.23,119.34,3483.0
2019-07-02 12:00:00,119.23,119.84,119.06,119.72,11906.0,119.23,119.84,119.06,119.72,11906.0
2019-07-02 12:10:00,119.81,119.88,119.45,119.77,6340.0,119.81,119.88,119.45,119.77,6340.0
2019-07-02 12:20:00,119.7,119.85,119.5,119.56,13954.0,119.7,119.85,119.5,119.56,13954.0
2019-07-02 12:30:00,119.57,119.57,118.98,119.41,29763.0,119.57,119.57,118.98,119.41,29763.0
2019-07-02 12:40:00,119.37,119.43,118.78,119.14,9703.0,119.37,119.43,118.78,119.14,9703.0
2019-07-02 12:50:00,119.15,119.29,118.82,119.14,5800.0,119.15,119.29,118.82,119.14,5800.0
2019-07-02 13:00:00,119.17,119.27,119.07,119.27,3476.0,119.17,119.27,119.07,119.27,3476.0
2019-07-02 13:10:00,119.27,119.27,118.91,119.23,12017.0,119.27,119.27,118.91,119.23,12017.0
2019-07-02 13:20:00,119.2,119.4,119.01,119.07,6481.0,119.2,119.4,119.01,119.07,6481.0
2019-07-02 13:30:00,119.07,119.21,118.96,118.96,10887.0,119.07,119.21,118.96,118.96,10887.0
2019-07-02 13:40:00,118.96,119.26,118.9,119.23,13375.0,118.96,119.26,118.9,119.23,13375.0
2019-07-02 13:50:00,119.23,119.35,118.94,119.02,25067.0,119.23,119.35,118.94,119.02,25067.0
2019-07-02 14:00:00,118.91,119.06,118.84,119.06,7383.0,118.91,119.06,118.84,119.06,7383.0
2019-07-02 14:10:00,119.05,119.28,118.92,118.92,11605.0,119.05,119.28,118.92,118.92,11605.0
2019-07-02 14:20:00,118.92,119.0,118.7,118.74,5637.0,118.92,119.0,118.7,118.74,5637.0
2019-07-02 14:30:00,118.69,119.3,118.62,119.21,16959.0,118.69,119.3,118.62,119.21,16959.0
2019-07-02 14:40:00,119.28,119.36,119.15,119.23,3953.0,119.28,119.36,119.15,119.23,3953.0
2019-07-02 14:50:00,119.18,119.27,119.03,119.09,5124.0,119.18,119.27,119.03,119.09,5124.0
2019-07-02 15:00:00,119.15,119.33,119.15,119.27,5570.0,119.15,119.33,119.15,119.27,5570.0
2019-07-02 15:10:00,119.34,119.52,119.2,119.28,10922.0,119.34,119.52,119.2,119.28,10922.0
2019-07-02 15:20:00,119.29,119.43,119.04,119.27,20740.0,119.29,119.43,119.04,119.27,20740.0
2019-07-02 15:30:00,119.2,119.4,119.2,119.34,7448.0,119.2,119.4,119.2,119.34,7448.0
2019-07-02 15:40:00,119.32,119.43,119.03,119.03,14431.0,119.32,119.43,119.03,119.03,14431.0
2019-07-02 15:50:00,119.03,119.72,118.98,119.72,45399.0,119.03,119.72,118.98,119.72,45399.0
2019-07-03 09:30:00,120.0,120.63,119.3,119.3,29359.0,120.0,120.63,119.3,119.3,29359.0
2019-07-03 09:40:00,119.5,120.27,119.5,120.24,11500.0,119.5,120.27,119.5,120.24,11500.0
2019-07-03 09:50:00,120.02,120.4,119.79,119.97,25306.0,120.02,120.4,119.79,119.97,25306.0
2019-07-03 10:00:00,119.91,119.95,119.15,119.19,8181.0,119.91,119.95,119.15,119.19,8181.0
2019-07-03 10:10:00,119.14,120.18,119.14,120.18,12445.0,119.14,120.18,119.14,120.18,12445.0
2019-07-03 10:20:00,120.0,120.07,119.33,119.69,11629.0,120.0,120.07,119.33,119.69,11629.0
2019-07-03 10:30:00,119.84,120.85,119.67,120.85,13906.0,119.84,120.85,119.67,120.85,13906.0
2019-07-03 10:40:00,120.85,121.4,120.81,121.05,17393.0,120.85,121.4,120.81,121.05,17393.0
2019-07-03 10:50:00,121.09,121.09,120.67,121.09,6410.0,121.09,121.09,120.67,121.09,6410.0
2019-07-03 11:00:00,121.1,121.1,120.14,120.26,13737.0,121.1,121.1,120.14,120.26,13737.0
2019-07-03 11:10:00,120.14,120.48,120.04,120.38,6252.0,120.14,120.48,120.04,120.38,6252.0
2019-07-03 11:20:00,120.45,120.46,120.09,120.27,5300.0,120.45,120.46,120.09,120.27,5300.0
2019-07-03 11:30:00,120.24,120.5,120.05,120.32,13545.0,120.24,120.5,120.05,120.32,13545.0
2019-07-03 11:40:00,120.27,120.86,120.19,120.76,7279.0,120.27,120.86,120.19,120.76,7279.0
2019-07-03 11:50:00,120.77,121.06,120.59,120.86,9806.0,120.77,121.06,120.59,120.86,9806.0
2019-07-03 12:00:00,120.95,121.71,120.69,121.71,25327.0,120.95,121.71,120.69,121.71,25327.0
2019-07-03 12:10:00,121.74,122.18,121.53,121.8,31910.0,121.74,122.18,121.53,121.8,31910.0
2019-07-03 12:20:00,121.85,121.89,121.33,121.61,19457.0,121.85,121.89,121.33,121.61,19457.0
2019-07-03 12:30:00,121.6,121.7,121.16,121.49,16596.0,121.6,121.7,121.16,121.49,16596.0
2019-07-03 12:40:00,121.56,121.59,121.37,121.41,19144.0,121.56,121.59,121.37,121.41,19144.0
2019-07-03 12:50:00,121.41,121.45,121.11,121.12,32427.0,121.41,121.45,121.11,121.12,32427.0
2019-07-05 09:30:00,120.48,121.73,120.48,121.31,13787.0,120.48,121.73,120.48,121.31,13787.0
2019-07-05 09:40:00,121.34,122.34,121.0,122.27,17931.0,121.34,122.34,121.0,122.27,17931.0
2019-07-05 09:50:00,122.17,123.12,122.16,122.89,14819.0,122.17,123.12,122.16,122.89,14819.0
2019-07-05 10:00:00,122.76,123.03,122.4,122.4,8664.0,122.76,123.03,122.4,122.4,8664.0
2019-07-05 10:10:00,122.27,122.44,122.0,122.0,3053.0,122.27,122.44,122.0,122.0,3053.0
2019-07-05 10:20:00,121.99,122.15,121.66,122.15,7653.0,121.99,122.15,121.66,122.15,7653.0
2019-07-05 10:30:00,122.21,122.34,121.76,121.81,4278.0,122.21,122.34,121.76,121.81,4278.0
2019-07-05 10:40:00,121.57,121.96,121.52,121.96,4468.0,121.57,121.96,121.52,121.96,4468.0
2019-07-05 10:50:00,122.08,122.29,121.76,121.78,3700.0,122.08,122.29,121.76,121.78,3700.0
2019-07-05 11:00:00,121.9,122.18,121.72,122.18,4845.0,121.9,122.18,121.72,122.18,4845.0
2019-07-05 11:10:00,122.07,122.24,121.53,121.53,2565.0,122.07,122.24,121.53,121.53,2565.0
2019-07-05 11:20:00,121.54,122.25,121.43,122.19,5022.0,121.54,122.25,121.43,122.19,5022.0
2019-07-05 11:30:00,122.19,122.23,121.86,122.13,4500.0,122.19,122.23,121.86,122.13,4500.0
2019-07-05 11:40:00,122.08,122.08,121.72,121.84,1050.0,122.08,122.08,121.72,121.84,1050.0
2019-07-05 11:50:00,121.9,122.23,121.76,122.22,3101.0,121.9,122.23,121.76,122.22,3101.0
2019-07-05 12:00:00,122.22,122.55,122.1,122.23,9580.0,122.22,122.55,122.1,122.23,9580.0
2019-07-05 12:10:00,122.26,122.61,122.26,122.47,5789.0,122.26,122.61,122.26,122.47,5789.0
2019-07-05 12:20:00,122.47,122.47,122.15,122.2,1525.0,122.47,122.47,122.15,122.2,1525.0
2019-07-05 12:30:00,122.13,122.4,122.13,122.26,3375.0,122.13,122.4,122.13,122.26,3375.0
2019-07-05 12:40:00,122.17,122.18,121.96,122.02,1200.0,122.17,122.18,121.96,122.02,1200.0
2019-07-05 12:50:00,122.01,122.01,121.55,121.8,14374.0,122.01,122.01,121.55,121.8,14374.0
2019-07-05 13:00:00,121.9,122.05,121.7,122.05,4565.0,121.9,122.05,121.7,122.05,4565.0
2019-07-05 13:10:00,121.98,121.99,121.83,121.83,2720.0,121.98,121.99,121.83,121.83,2720.0
2019-07-05 13:20:00,122.0,122.02,121.82,121.82,13199.0,122.0,122.02,121.82,121.82,13199.0
2019-07-05 13:30:00,121.87,122.13,121.87,121.94,2876.0,121.87,122.13,121.87,121.94,2876.0
2019-07-05 13:40:00,121.9,122.3,121.89,122.27,4544.0,121.9,122.3,121.89,122.27,4544.0
2019-07-05 13:50:00,122.27,122.31,122.04,122.11,2320.0,122.27,122.31,122.04,122.11,2320.0
2019-07-05 14:00:00,122.31,122.36,122.12,122.32,4400.0,122.31,122.36,122.12,122.32,4400.0
2019-07-05 14:10:00,122.23,122.52,122.22,122.46,6184.0,122.23,122.52,122.22,122.46,6184.0
2019-07-05 14:20:00,122.35,122.76,122.35,122.56,8626.0,122.35,122.76,122.35,122.56,8626.0
2019-07-05 14:30:00,122.71,122.82,122.6,122.71,2803.0,122.71,122.82,122.6,122.71,2803.0
2019-07-05 14:40:00,122.56,122.91,122.46,122.83,11434.0,122.56,122.91,122.46,122.83,11434.0
2019-07-05 14:50:00,122.87,122.98,122.74,122.87,5503.0,122.87,122.98,122.74,122.87,5503.0
2019-07-05 15:00:00,122.79,122.9,122.68,122.85,4683.0,122.79,122.9,122.68,122.85,4683.0
2019-07-05 15:10:00,122.9,122.9,122.68,122.81,6061.0,122.9,122.9,122.68,122.81,6061.0
2019-07-05 15:20:00,122.88,122.88,122.59,122.69,6246.0,122.88,122.88,122.59,122.69,6246.0
2019-07-05 15:30:00,122.7,122.88,122.49,122.54,15389.0,122.7,122.88,122.49,122.54,15389.0
2019-07-05 15:40:00,122.61,122.74,122.49,122.74,7289.0,122.61,122.74,122.49,122.74,7289.0
2019-07-05 15:50:00,122.68,122.74,122.39,122.57,31684.0,122.68,122.74,122.39,122.57,31684.0
2019-07-08 09:30:00,122.56,122.75,121.57,121.71,6474.0,122.56,122.75,121.57,121.71,6474.0
2019-07-08 09:40:00,121.7,122.53,121.7,122.53,5804.0,121.7,122.53,121.7,122.53,5804.0
2019-07-08 09:50:00,123.0,123.0,122.36,122.44,8597.0,123.0,123.0,122.36,122.44,8597.0
2019-07-08 10:00:00,122.35,122.88,122.22,122.52,10684.0,122.35,122.88,122.22,122.52,10684.0
2019-07-08 10:10:00,122.6,122.71,122.26,122.34,4828.0,122.6,122.71,122.26,122.34,4828.0
2019-07-08 10:20:00,122.39,122.98,122.39,122.66,11559.0,122.39,122.98,122.39,122.66,11559.0
2019-07-08 10:30:00,122.66,122.66,121.64,121.83,11156.0,122.66,122.66,121.64,121.83,11156.0
2019-07-08 10:40:00,121.83,122.02,121.7,121.91,9412.0,121.83,122.02,121.7,121.91,9412.0
2019-07-08 10:50:00,121.91,122.27,121.8,122.27,7836.0,121.91,122.27,121.8,122.27,7836.0
2019-07-08 11:00:00,122.3,122.4,122.06,122.12,3409.0,122.3,122.4,122.06,122.12,3409.0
2019-07-08 11:10:00,122.06,122.22,122.04,122.22,2293.0,122.06,122.22,122.04,122.22,2293.0
2019-07-08 11:20:00,122.19,122.28,121.35,121.52,13183.0,122.19,122.28,121.35,121.52,13183.0
2019-07-08 11:30:00,121.36,121.45,120.78,120.78,16103.0,121.36,121.45,120.78,120.78,16103.0
2019-07-08 11:40:00,120.79,121.1,120.71,120.76,8514.0,120.79,121.1,120.71,120.76,8514.0
2019-07-08 11:50:00,120.9,120.9,120.67,120.69,3632.0,120.9,120.9,120.67,120.69,3632.0
2019-07-08 12:00:00,120.79,120.79,120.18,120.3,20007.0,120.79,120.79,120.18,120.3,20007.0
2019-07-08 12:10:00,120.3,120.3,119.85,120.03,7108.0,120.3,120.3,119.85,120.03,7108.0
2019-07-08 12:20:00,120.13,120.31,119.66,119.68,16964.0,120.13,120.31,119.66,119.68,16964.0
2019-07-08 12:30:00,119.71,120.17,119.5,120.17,10730.0,119.71,120.17,119.5,120.17,10730.0
2019-07-08 12:40:00,120.03,120.12,119.84,119.84,5776.0,120.03,120.12,119.84,119.84,5776.0
2019-07-08 12:50:00,119.77,120.18,119.38,120.13,31328.0,119.77,120.18,119.38,120.13,31328.0
2019-07-08 13:00:00,120.14,120.17,120.03,120.16,3155.0,120.14,120.17,120.03,120.16,3155.0
2019-07-08 13:10:00,120.12,120.19,119.89,119.98,8614.0,120.12,120.19,119.89,119.98,8614.0
2019-07-08 13:20:00,120.0,120.2,119.86,119.99,8929.0,120.0,120.2,119.86,119.99,8929.0
2019-07-08 13:30:00,119.98,120.04,119.67,119.67,6902.0,119.98,120.04,119.67,119.67,6902.0
2019-07-08 13:40:00,119.67,119.84,119.03,119.09,14101.0,119.67,119.84,119.03,119.09,14101.0
2019-07-08 13:50:00,119.09,119.34,118.85,119.18,17940.0,119.09,119.34,118.85,119.18,17940.0
2019-07-08 14:00:00,119.17,119.21,118.61,118.78,12645.0,119.17,119.21,118.61,118.78,12645.0
2019-07-08 14:10:00,118.78,118.94,118.5,118.79,15670.0,118.78,118.94,118.5,118.79,15670.0
2019-07-08 14:20:00,118.79,119.38,118.79,119.38,20308.0,118.79,119.38,118.79,119.38,20308.0
2019-07-08 14:30:00,119.4,119.5,119.13,119.3,7473.0,119.4,119.5,119.13,119.3,7473.0
2019-07-08 14:40:00,119.3,119.51,119.04,119.05,5405.0,119.3,119.51,119.04,119.05,5405.0
2019-07-08 14:50:00,119.13,119.63,118.96,119.57,17856.0,119.13,119.63,118.96,119.57,17856.0
2019-07-08 15:00:00,119.63,119.79,119.25,119.36,11214.0,119.63,119.79,119.25,119.36,11214.0
2019-07-08 15:10:00,119.32,119.54,119.28,119.45,10495.0,119.32,119.54,119.28,119.45,10495.0
2019-07-08 15:20:00,119.47,119.54,119.24,119.52,15174.0,119.47,119.54,119.24,119.52,15174.0
2019-07-08 15:30:00,119.53,119.69,119.45,119.69,20917.0,119.53,119.69,119.45,119.69,20917.0
2019-07-08 15:40:00,119.68,119.78,119.51,119.59,31615.0,119.68,119.78,119.51,119.59,31615.0
2019-07-08 15:50:00,119.63,119.83,119.19,119.28,82913.0,119.63,119.83,119.19,119.28,82913.0
2019-07-09 09:30:00,118.59,120.0,118.0,119.93,7685.0,118.59,120.0,118.0,119.93,7685.0
2019-07-09 09:40:00,119.99,120.94,119.99,120.56,5396.0,119.99,120.94,119.99,120.56,5396.0
2019-07-09 09:50:00,120.33,120.65,119.64,119.65,7019.0,120.33,120.65,119.64,119.65,7019.0
2019-07-09 10:00:00,119.62,120.1,119.42,119.85,10830.0,119.62,120.1,119.42,119.85,10830.0
2019-07-09 10:10:00,119.54,120.44,119.44,120.39,9136.0,119.54,120.44,119.44,120.39,9136.0
2019-07-09 10:20:00,120.41,120.76,120.23,120.66,13918.0,120.41,120.76,120.23,120.66,13918.0
2019-07-09 10:30:00,120.52,120.62,120.31,120.44,10590.0,120.52,120.62,120.31,120.44,10590.0
2019-07-09 10:40:00,120.44,120.44,120.0,120.0,25231.0,120.44,120.44,120.0,120.0,25231.0
2019-07-09 10:50:00,120.0,120.37,120.0,120.02,8055.0,120.0,120.37,120.0,120.02,8055.0
2019-07-09 11:00:00,120.01,120.12,119.75,119.75,9218.0,120.01,120.12,119.75,119.75,9218.0
2019-07-09 11:10:00,119.64,120.12,119.64,120.12,3259.0,119.64,120.12,119.64,120.12,3259.0
2019-07-09 11:20:00,120.11,120.31,120.01,120.01,3912.0,120.11,120.31,120.01,120.01,3912.0
2019-07-09 11:30:00,119.99,120.23,119.7,120.12,9742.0,119.99,120.23,119.7,120.12,9742.0
2019-07-09 11:40:00,120.13,120.89,120.13,120.89,15023.0,120.13,120.89,120.13,120.89,15023.0
2019-07-09 11:50:00,120.9,121.47,120.58,121.41,35548.0,120.9,121.47,120.58,121.41,35548.0
2019-07-09 12:00:00,121.39,121.4,120.99,121.36,31490.0,121.39,121.4,120.99,121.36,31490.0
2019-07-09 12:10:00,121.33,121.75,121.21,121.72,13238.0,121.33,121.75,121.21,121.72,13238.0
2019-07-09 12:20:00,121.77,121.78,121.45,121.71,5700.0,121.77,121.78,121.45,121.71,5700.0
2019-07-09 12:30:00,121.76,121.76,121.34,121.54,6925.0,121.76,121.76,121.34,121.54,6925.0
2019-07-09 12:40:00,121.64,121.69,121.39,121.56,6404.0,121.64,121.69,121.39,121.56,6404.0
2019-07-09 12:50:00,121.63,122.0,121.52,121.53,5114.0,121.63,122.0,121.52,121.53,5114.0
2019-07-09 13:00:00,121.34,121.68,121.34,121.63,8211.0,121.34,121.68,121.34,121.63,8211.0
2019-07-09 13:10:00,121.53,122.01,121.38,122.01,4284.0,121.53,122.01,121.38,122.01,4284.0
2019-07-09 13:20:00,122.09,122.34,121.69,121.73,5982.0,122.09,122.34,121.69,121.73,5982.0
2019-07-09 13:30:00,121.93,121.96,121.25,121.3,4656.0,121.93,121.96,121.25,121.3,4656.0
2019-07-09 13:40:00,121.38,121.47,120.78,120.88,7083.0,121.38,121.47,120.78,120.88,7083.0
2019-07-09 13:50:00,120.86,121.01,120.71,120.71,4663.0,120.86,121.01,120.71,120.71,4663.0
2019-07-09 14:00:00,120.71,121.47,120.71,120.83,9303.0,120.71,121.47,120.71,120.83,9303.0
2019-07-09 14:10:00,120.99,121.0,120.37,120.65,9581.0,120.99,121.0,120.37,120.65,9581.0
2019-07-09 14:20:00,120.63,120.89,120.3,120.3,9869.0,120.63,120.89,120.3,120.3,9869.0
2019-07-09 14:30:00,120.26,120.73,120.09,120.67,9491.0,120.26,120.73,120.09,120.67,9491.0
2019-07-09 14:40:00,120.6,120.62,120.36,120.44,8161.0,120.6,120.62,120.36,120.44,8161.0
2019-07-09 14:50:00,120.5,120.95,120.43,120.6,10164.0,120.5,120.95,120.43,120.6,10164.0
2019-07-09 15:00:00,120.63,121.0,120.62,120.91,9118.0,120.63,121.0,120.62,120.91,9118.0
2019-07-09 15:10:00,120.91,121.15,120.77,120.77,17116.0,120.91,121.15,120.77,120.77,17116.0
2019-07-09 15:20:00,120.77,120.94,120.75,120.8,11299.0,120.77,120.94,120.75,120.8,11299.0
2019-07-09 15:30:00,120.81,120.85,120.55,120.66,22045.0,120.81,120.85,120.55,120.66,22045.0
2019-07-09 15:40:00,120.65,121.19,120.64,121.07,17970.0,120.65,121.19,120.64,121.07,17970.0
2019-07-09 15:50:00,121.12,121.42,121.09,121.28,58346.0,121.12,121.42,121.09,121.28,58346.0
2019-07-10 09:30:00,122.14,122.14,121.02,121.75,11606.0,122.14,122.14,121.02,121.75,11606.0
2019-07-10 09:40:00,121.28,121.28,120.51,120.67,11719.0,121.28,121.28,120.51,120.67,11719.0
2019-07-10 09:50:00,120.64,120.97,120.31,120.76,11532.0,120.64,120.97,120.31,120.76,11532.0
2019-07-10 10:00:00,120.74,121.07,119.6,119.6,8722.0,120.74,121.07,119.6,119.6,8722.0
2019-07-10 10:10:00,119.52,119.94,119.5,119.74,10674.0,119.52,119.94,119.5,119.74,10674.0
2019-07-10 10:20:00,119.75,119.75,119.15,119.5,8682.0,119.75,119.75,119.15,119.5,8682.0
2019-07-10 10:30:00,119.52,120.17,119.52,119.81,19668.0,119.52,120.17,119.52,119.81,19668.0
2019-07-10 10:40:00,119.76,119.86,119.41,119.41,3152.0,119.76,119.86,119.41,119.41,3152.0
2019-07-10 10:50:00,119.54,120.06,119.41,119.83,5600.0,119.54,120.06,119.41,119.83,5600.0
2019-07-10 11:00:00,119.83,120.17,119.61,119.68,8000.0,119.83,120.17,119.61,119.68,8000.0
2019-07-10 11:10:00,119.72,120.05,119.71,119.85,3046.0,119.72,120.05,119.71,119.85,3046.0
2019-07-10 11:20:00,119.97,120.17,119.83,120.16,5231.0,119.97,120.17,119.83,120.16,5231.0
2019-07-10 11:30:00,120.2,120.4,120.12,120.3,1597.0,120.2,120.4,120.12,120.3,1597.0
2019-07-10 11:40:00,120.41,120.47,120.2,120.34,5400.0,120.41,120.47,120.2,120.34,5400.0
2019-07-10 11:50:00,120.45,120.45,120.22,120.32,1000.0,120.45,120.45,120.22,120.32,1000.0
2019-07-10 12:00:00,120.23,120.39,119.96,120.07,5718.0,120.23,120.39,119.96,120.07,5718.0
2019-07-10 12:10:00,119.93,120.37,119.92,120.32,1000.0,119.93,120.37,119.92,120.32,1000.0
2019-07-10 12:20:00,120.33,120.33,120.06,120.21,4399.0,120.33,120.33,120.06,120.21,4399.0
2019-07-10 12:30:00,120.21,120.5,120.14,120.34,10340.0,120.21,120.5,120.14,120.34,10340.0
2019-07-10 12:40:00,120.34,120.49,120.26,120.32,6145.0,120.34,120.49,120.26,120.32,6145.0
2019-07-10 12:50:00,120.23,120.28,120.08,120.2,2451.0,120.23,120.28,120.08,120.2,2451.0
2019-07-10 13:00:00,120.27,120.61,120.02,120.4,27310.0,120.27,120.61,120.02,120.4,27310.0
2019-07-10 13:10:00,120.43,120.6,120.3,120.52,14098.0,120.43,120.6,120.3,120.52,14098.0
2019-07-10 13:20:00,120.51,120.61,120.2,120.21,5265.0,120.51,120.61,120.2,120.21,5265.0
2019-07-10 13:30:00,120.23,120.44,120.22,120.25,4300.0,120.23,120.44,120.22,120.25,4300.0
2019-07-10 13:40:00,120.3,120.41,120.21,120.34,1842.0,120.3,120.41,120.21,120.34,1842.0
2019-07-10 13:50:00,120.34,120.47,120.25,120.34,2901.0,120.34,120.47,120.25,120.34,2901.0
2019-07-10 14:00:00,120.43,120.7,120.27,120.46,7851.0,120.43,120.7,120.27,120.46,7851.0
2019-07-10 14:10:00,120.46,120.69,120.36,120.67,11899.0,120.46,120.69,120.36,120.67,11899.0
2019-07-10 14:20:00,120.61,120.8,120.42,120.46,5906.0,120.61,120.8,120.42,120.46,5906.0
2019-07-10 14:30:00,120.45,120.7,120.37,120.69,2200.0,120.45,120.7,120.37,120.69,2200.0
2019-07-10 14:40:00,120.66,120.83,120.53,120.54,12073.0,120.66,120.83,120.53,120.54,12073.0
2019-07-10 14:50:00,120.52,120.82,120.47,120.81,6865.0,120.52,120.82,120.47,120.81,6865.0
2019-07-10 15:00:00,120.83,120.84,120.56,120.69,6947.0,120.83,120.84,120.56,120.69,6947.0
2019-07-10 15:10:00,120.73,120.78,120.2,120.24,11115.0,120.73,120.78,120.2,120.24,11115.0
2019-07-10 15:20:00,120.26,120.51,120.18,120.35,14216.0,120.26,120.51,120.18,120.35,14216.0
2019-07-10 15:30:00,120.36,120.37,120.03,120.22,5715.0,120.36,120.37,120.03,120.22,5715.0
2019-07-10 15:40:00,120.12,120.26,119.86,120.05,10930.0,120.12,120.26,119.86,120.05,10930.0
2019-07-10 15:50:00,120.02,120.16,119.71,119.82,43525.0,120.02,120.16,119.71,119.82,43525.0
2019-07-11 09:30:00,119.07,119.91,118.3,119.75,9257.0,119.07,119.91,118.3,119.75,9257.0
2019-07-11 09:40:00,119.78,120.3,119.72,120.23,15737.0,119.78,120.3,119.72,120.23,15737.0
2019-07-11 09:50:00,120.23,121.0,120.22,120.91,4272.0,120.23,121.0,120.22,120.91,4272.0
2019-07-11 10:00:00,120.73,121.22,120.23,120.23,3500.0,120.73,121.22,120.23,120.23,3500.0
2019-07-11 10:10:00,119.95,120.41,119.79,120.13,4707.0,119.95,120.41,119.79,120.13,4707.0
2019-07-11 10:20:00,120.23,120.54,120.23,120.35,800.0,120.23,120.54,120.23,120.35,800.0
2019-07-11 10:30:00,120.34,120.37,119.92,120.29,3000.0,120.34,120.37,119.92,120.29,3000.0
2019-07-11 10:40:00,120.28,120.5,119.95,120.28,2000.0,120.28,120.5,119.95,120.28,2000.0
2019-07-11 10:50:00,120.29,120.6,120.28,120.56,1851.0,120.29,120.6,120.28,120.56,1851.0
2019-07-11 11:00:00,120.43,121.0,120.43,121.0,3328.0,120.43,121.0,120.43,121.0,3328.0
2019-07-11 11:10:00,121.11,121.12,120.92,121.12,2000.0,121.11,121.12,120.92,121.12,2000.0
2019-07-11 11:20:00,121.11,121.13,120.79,120.82,2213.0,121.11,121.13,120.79,120.82,2213.0
2019-07-11 11:30:00,120.63,120.89,120.61,120.89,7617.0,120.63,120.89,120.61,120.89,7617.0
2019-07-11 11:40:00,120.87,121.3,120.86,121.24,3409.0,120.87,121.3,120.86,121.24,3409.0
2019-07-11 11:50:00,121.2,121.39,121.05,121.18,7831.0,121.2,121.39,121.05,121.18,7831.0
2019-07-11 12:00:00,121.2,121.72,121.16,121.44,8823.0,121.2,121.72,121.16,121.44,8823.0
2019-07-11 12:10:00,121.44,121.52,121.03,121.4,6872.0,121.44,121.52,121.03,121.4,6872.0
2019-07-11 12:20:00,121.24,121.43,121.19,121.22,12989.0,121.24,121.43,121.19,121.22,12989.0
2019-07-11 12:30:00,121.26,121.47,121.18,121.26,16916.0,121.26,121.47,121.18,121.26,16916.0
2019-07-11 12:40:00,121.3,121.82,121.3,121.46,6787.0,121.3,121.82,121.3,121.46,6787.0
2019-07-11 12:50:00,121.37,121.51,121.28,121.3,5350.0,121.37,121.51,121.28,121.3,5350.0
2019-07-11 13:00:00,121.31,121.61,121.14,121.15,7162.0,121.31,121.61,121.14,121.15,7162.0
2019-07-11 13:10:00,121.25,121.31,121.11,121.12,2816.0,121.25,121.31,121.11,121.12,2816.0
2019-07-11 13:20:00,121.12,121.38,121.1,121.18,8108.0,121.12,121.38,121.1,121.18,8108.0
2019-07-11 13:30:00,121.2,121.36,120.87,121.04,5170.0,121.2,121.36,120.87,121.04,5170.0
2019-07-11 13:40:00,121.13,121.13,120.51,120.72,6102.0,121.13,121.13,120.51,120.72,6102.0
2019-07-11 13:50:00,120.71,120.98,120.71,120.98,3231.0,120.71,120.98,120.71,120.98,3231.0
2019-07-11 14:00:00,120.99,120.99,120.62,120.77,3849.0,120.99,120.99,120.62,120.77,3849.0
2019-07-11 14:10:00,120.46,120.64,120.3,120.55,3440.0,120.46,120.64,120.3,120.55,3440.0
2019-07-11 14:20:00,120.55,120.76,120.23,120.76,3430.0,120.55,120.76,120.23,120.76,3430.0
2019-07-11 14:30:00,120.73,120.97,120.71,120.77,1702.0,120.73,120.97,120.71,120.77,1702.0
2019-07-11 14:40:00,120.79,120.92,120.51,120.51,5101.0,120.79,120.92,120.51,120.51,5101.0
2019-07-11 14:50:00,120.49,120.71,120.49,120.7,2349.0,120.49,120.71,120.49,120.7,2349.0
2019-07-11 15:00:00,120.73,120.9,120.65,120.89,2400.0,120.73,120.9,120.65,120.89,2400.0
2019-07-11 15:10:00,120.74,121.1,120.74,120.99,2117.0,120.74,121.1,120.74,120.99,2117.0
2019-07-11 15:20:00,121.02,121.05,120.79,120.88,4953.0,121.02,121.05,120.79,120.88,4953.0
2019-07-11 15:30:00,120.91,121.08,120.77,120.86,9592.0,120.91,121.08,120.77,120.86,9592.0
2019-07-11 15:40:00,120.83,121.02,120.71,120.98,7579.0,120.83,121.02,120.71,120.98,7579.0
2019-07-11 15:50:00,121.02,121.1,120.81,121.0,18863.0,121.02,121.1,120.81,121.0,18863.0
2019-07-12 09:30:00,120.97,121.69,120.36,121.35,9335.0,120.97,121.69,120.36,121.35,9335.0
2019-07-12 09:40:00,121.7,122.13,121.46,122.13,7062.0,121.7,122.13,121.46,122.13,7062.0
2019-07-12 09:50:00,122.01,122.58,122.0,122.27,16612.0,122.01,122.58,122.0,122.27,16612.0
2019-07-12 10:00:00,122.37,122.61,122.26,122.61,11644.0,122.37,122.61,122.26,122.61,11644.0
2019-07-12 10:10:00,122.53,123.29,122.28,123.14,10614.0,122.53,123.29,122.28,123.14,10614.0
2019-07-12 10:20:00,123.11,123.3,122.76,123.07,10889.0,123.11,123.3,122.76,123.07,10889.0
2019-07-12 10:30:00,123.05,123.17,122.77,122.8,10787.0,123.05,123.17,122.77,122.8,10787.0
2019-07-12 10:40:00,122.91,123.2,122.44,122.55,13799.0,122.91,123.2,122.44,122.55,13799.0
2019-07-12 10:50:00,122.55,122.62,122.28,122.33,8866.0,122.55,122.62,122.28,122.33,8866.0
2019-07-12 11:00:00,122.18,122.41,122.07,122.29,4100.0,122.18,122.41,122.07,122.29,4100.0
2019-07-12 11:10:00,122.22,122.62,122.08,122.6,11896.0,122.22,122.62,122.08,122.6,11896.0
2019-07-12 11:20:00,122.52,122.84,122.36,122.77,8628.0,122.52,122.84,122.36,122.77,8628.0
2019-07-12 11:30:00,122.78,123.05,122.76,122.97,8850.0,122.78,123.05,122.76,122.97,8850.0
2019-07-12 11:40:00,122.92,123.12,122.7,123.04,7166.0,122.92,123.12,122.7,123.04,7166.0
2019-07-12 11:50:00,123.07,123.28,122.9,123.09,8996.0,123.07,123.28,122.9,123.09,8996.0
2019-07-12 12:00:00,122.97,123.19,122.92,123.19,4748.0,122.97,123.19,122.92,123.19,4748.0
2019-07-12 12:10:00,123.2,123.45,123.17,123.3,10593.0,123.2,123.45,123.17,123.3,10593.0
2019-07-12 12:20:00,123.29,123.33,123.1,123.29,10625.0,123.29,123.33,123.1,123.29,10625.0
2019-07-12 12:30:00,123.29,123.35,122.88,122.99,12725.0,123.29,123.35,122.88,122.99,12725.0
2019-07-12 12:40:00,122.95,123.0,122.78,122.83,6215.0,122.95,123.0,122.78,122.83,6215.0
2019-07-12 12:50:00,122.83,122.98,122.67,122.74,7220.0,122.83,122.98,122.67,122.74,7220.0
2019-07-12 13:00:00,122.66,123.25,122.66,123.25,6297.0,122.66,123.25,122.66,123.25,6297.0
2019-07-12 13:10:00,123.18,123.35,123.08,123.16,9156.0,123.18,123.35,123.08,123.16,9156.0
2019-07-12 13:20:00,123.12,123.36,123.06,123.1,8222.0,123.12,123.36,123.06,123.1,8222.0
2019-07-12 13:30:00,123.01,123.16,122.78,122.78,3489.0,123.01,123.16,122.78,122.78,3489.0
2019-07-12 13:40:00,122.72,122.87,122.58,122.83,2778.0,122.72,122.87,122.58,122.83,2778.0
2019-07-12 13:50:00,122.76,122.84,122.46,122.55,4099.0,122.76,122.84,122.46,122.55,4099.0
2019-07-12 14:00:00,122.5,122.65,122.4,122.45,7688.0,122.5,122.65,122.4,122.45,7688.0
2019-07-12 14:10:00,122.5,122.59,122.42,122.52,4581.0,122.5,122.59,122.42,122.52,4581.0
2019-07-12 14:20:00,122.49,122.66,122.4,122.4,5300.0,122.49,122.66,122.4,122.4,5300.0
2019-07-12 14:30:00,122.47,122.73,122.41,122.72,5681.0,122.47,122.73,122.41,122.72,5681.0
2019-07-12 14:40:00,122.67,122.78,122.29,122.39,11552.0,122.67,122.78,122.29,122.39,11552.0
2019-07-12 14:50:00,122.5,122.54,122.3,122.3,3704.0,122.5,122.54,122.3,122.3,3704.0
2019-07-12 15:00:00,122.36,122.68,122.33,122.54,9640.0,122.36,122.68,122.33,122.54,9640.0
2019-07-12 15:10:00,122.59,122.92,122.59,122.85,7303.0,122.59,122.92,122.59,122.85,7303.0
2019-07-12 15:20:00,122.92,123.06,122.82,122.94,6525.0,122.92,123.06,122.82,122.94,6525.0
2019-07-12 15:30:00,122.95,123.06,122.78,122.78,12235.0,122.95,123.06,122.78,122.78,12235.0
2019-07-12 15:40:00,122.83,122.95,122.68,122.68,6461.0,122.83,122.95,122.68,122.68,6461.0
2019-07-12 15:50:00,122.66,122.79,122.23,122.27,24033.0,122.66,122.79,122.23,122.27,24033.0
2019-07-15 09:30:00,123.23,124.5,122.84,124.0,18287.0,123.23,124.5,122.84,124.0,18287.0
2019-07-15 09:40:00,124.45,124.55,122.83,122.83,10744.0,124.45,124.55,122.83,122.83,10744.0
2019-07-15 09:50:00,122.84,123.0,122.35,122.48,5316.0,122.84,123.0,122.35,122.48,5316.0
2019-07-15 10:00:00,122.83,123.35,122.71,123.07,8218.0,122.83,123.35,122.71,123.07,8218.0
2019-07-15 10:10:00,123.1,123.5,122.9,123.27,12282.0,123.1,123.5,122.9,123.27,12282.0
2019-07-15 10:20:00,123.25,123.58,123.25,123.39,11325.0,123.25,123.58,123.25,123.39,11325.0
2019-07-15 10:30:00,123.37,123.61,123.32,123.49,4256.0,123.37,123.61,123.32,123.49,4256.0
2019-07-15 10:40:00,123.49,123.6,122.9,123.16,11574.0,123.49,123.6,122.9,123.16,11574.0
2019-07-15 10:50:00,123.16,123.44,123.06,123.07,3203.0,123.16,123.44,123.06,123.07,3203.0
2019-07-15 11:00:00,122.97,123.23,122.93,123.06,5348.0,122.97,123.23,122.93,123.06,5348.0
2019-07-15 11:10:00,122.94,123.08,122.83,123.0,3576.0,122.94,123.08,122.83,123.0,3576.0
2019-07-15 11:20:00,123.03,123.14,122.72,123.03,7825.0,123.03,123.14,122.72,123.03,7825.0
2019-07-15 11:30:00,123.21,123.35,122.88,123.1,14501.0,123.21,123.35,122.88,123.1,14501.0
2019-07-15 11:40:00,123.13,123.15,122.92,123.05,4237.0,123.13,123.15,122.92,123.05,4237.0
2019-07-15 11:50:00,123.11,123.33,122.97,123.33,7022.0,123.11,123.33,122.97,123.33,7022.0
2019-07-15 12:00:00,123.4,123.43,122.92,122.92,10530.0,123.4,123.43,122.92,122.92,10530.0
2019-07-15 12:10:00,122.95,123.29,122.95,123.25,7312.0,122.95,123.29,122.95,123.25,7312.0
2019-07-15 12:20:00,123.24,123.34,123.13,123.18,4236.0,123.24,123.34,123.13,123.18,4236.0
2019-07-15 12:30:00,123.13,123.3,123.01,123.3,5487.0,123.13,123.3,123.01,123.3,5487.0
2019-07-15 12:40:00,123.17,123.34,123.14,123.25,2900.0,123.17,123.34,123.14,123.25,2900.0
2019-07-15 12:50:00,123.3,123.32,123.15,123.2,6295.0,123.3,123.32,123.15,123.2,6295.0
2019-07-15 13:00:00,123.19,123.35,123.01,123.23,22402.0,123.19,123.35,123.01,123.23,22402.0
2019-07-15 13:10:00,123.16,123.33,123.05,123.29,14871.0,123.16,123.33,123.05,123.29,14871.0
2019-07-15 13:20:00,123.34,123.4,122.9,123.1,23078.0,123.34,123.4,122.9,123.1,23078.0
2019-07-15 13:30:00,123.17,123.29,123.12,123.16,12810.0,123.17,123.29,123.12,123.16,12810.0
2019-07-15 13:40:00,123.2,123.4,123.1,123.17,21281.0,123.2,123.4,123.1,123.17,21281.0
2019-07-15 13:50:00,123.12,123.44,123.12,123.43,22128.0,123.12,123.44,123.12,123.43,22128.0
2019-07-15 14:00:00,123.42,123.58,123.3,123.36,9611.0,123.42,123.58,123.3,123.36,9611.0
2019-07-15 14:10:00,123.41,123.43,123.03,123.12,17012.0,123.41,123.43,123.03,123.12,17012.0
2019-07-15 14:20:00,123.18,123.45,123.18,123.37,31233.0,123.18,123.45,123.18,123.37,31233.0
2019-07-15 14:30:00,123.34,123.52,123.32,123.34,21825.0,123.34,123.52,123.32,123.34,21825.0
2019-07-15 14:40:00,123.28,123.4,123.05,123.26,55550.0,123.28,123.4,123.05,123.26,55550.0
2019-07-15 14:50:00,123.23,123.38,123.05,123.35,28527.0,123.23,123.38,123.05,123.35,28527.0
2019-07-15 15:00:00,123.37,123.67,123.37,123.56,5400.0,123.37,123.67,123.37,123.56,5400.0
2019-07-15 15:10:00,123.63,124.24,123.63,124.06,12548.0,123.63,124.24,123.63,124.06,12548.0
2019-07-15 15:20:00,124.07,124.5,123.99,124.21,13373.0,124.07,124.5,123.99,124.21,13373.0
2019-07-15 15:30:00,124.16,125.09,124.1,124.8,32072.0,124.16,125.09,124.1,124.8,32072.0
2019-07-15 15:40:00,124.75,124.88,124.57,124.68,27359.0,124.75,124.88,124.57,124.68,27359.0
2019-07-15 15:50:00,124.76,124.96,124.3,124.32,39250.0,124.76,124.96,124.3,124.32,39250.0
2019-07-16 09:30:00,124.13,124.32,123.55,124.06,5244.0,124.13,124.32,123.55,124.06,5244.0
2019-07-16 09:40:00,124.23,125.14,124.0,124.78,14541.0,124.23,125.14,124.0,124.78,14541.0
2019-07-16 09:50:00,124.62,125.2,124.52,125.1,21252.0,124.62,125.2,124.52,125.1,21252.0
2019-07-16 10:00:00,125.14,126.05,125.05,125.95,21119.0,125.14,126.05,125.05,125.95,21119.0
2019-07-16 10:10:00,126.05,126.33,125.7,125.71,11701.0,126.05,126.33,125.7,125.71,11701.0
2019-07-16 10:20:00,125.81,126.08,125.78,126.08,4324.0,125.81,126.08,125.78,126.08,4324.0
2019-07-16 10:30:00,125.95,126.25,125.26,125.36,10633.0,125.95,126.25,125.26,125.36,10633.0
2019-07-16 10:40:00,125.55,125.73,125.48,125.5,1725.0,125.55,125.73,125.48,125.5,1725.0
2019-07-16 10:50:00,125.41,126.1,125.32,126.04,6026.0,125.41,126.1,125.32,126.04,6026.0
2019-07-16 11:00:00,126.0,126.11,125.47,125.71,8240.0,126.0,126.11,125.47,125.71,8240.0
2019-07-16 11:10:00,125.61,125.8,125.6,125.77,2150.0,125.61,125.8,125.6,125.77,2150.0
2019-07-16 11:20:00,125.76,125.77,125.3,125.47,7760.0,125.76,125.77,125.3,125.47,7760.0
2019-07-16 11:30:00,125.46,126.3,125.45,126.29,8366.0,125.46,126.3,125.45,126.29,8366.0
2019-07-16 11:40:00,126.18,126.66,126.02,126.66,9625.0,126.18,126.66,126.02,126.66,9625.0
2019-07-16 11:50:00,126.5,126.73,126.17,126.17,10674.0,126.5,126.73,126.17,126.17,10674.0
2019-07-16 12:00:00,126.24,126.34,125.86,125.86,5070.0,126.24,126.34,125.86,125.86,5070.0
2019-07-16 12:10:00,125.83,125.83,125.06,125.28,6600.0,125.83,125.83,125.06,125.28,6600.0
2019-07-16 12:20:00,125.24,125.52,125.22,125.51,2000.0,125.24,125.52,125.22,125.51,2000.0
2019-07-16 12:30:00,125.49,125.49,125.15,125.43,4265.0,125.49,125.49,125.15,125.43,4265.0
2019-07-16 12:40:00,125.13,125.52,125.13,125.43,3900.0,125.13,125.52,125.13,125.43,3900.0
2019-07-16 12:50:00,125.37,125.37,125.0,125.21,8221.0,125.37,125.37,125.0,125.21,8221.0
2019-07-16 13:00:00,125.29,125.75,125.29,125.61,2207.0,125.29,125.75,125.29,125.61,2207.0
2019-07-16 13:10:00,125.67,126.08,125.67,126.04,8895.0,125.67,126.08,125.67,126.04,8895.0
2019-07-16 13:20:00,126.07,126.27,126.03,126.27,2650.0,126.07,126.27,126.03,126.27,2650.0
2019-07-16 13:30:00,126.28,126.46,125.98,126.2,1800.0,126.28,126.46,125.98,126.2,1800.0
2019-07-16 13:40:00,126.08,126.3,125.82,125.92,4204.0,126.08,126.3,125.82,125.92,4204.0
2019-07-16 13:50:00,125.94,126.05,125.62,125.62,2937.0,125.94,126.05,125.62,125.62,2937.0
2019-07-16 14:00:00,125.54,126.07,125.38,126.04,4313.0,125.54,126.07,125.38,126.04,4313.0
2019-07-16 14:10:00,126.06,126.52,125.91,126.52,11604.0,126.06,126.52,125.91,126.52,11604.0
2019-07-16 14:20:00,126.49,126.83,126.36,126.48,26364.0,126.49,126.83,126.36,126.48,26364.0
2019-07-16 14:30:00,126.44,126.45,126.02,126.24,10026.0,126.44,126.45,126.02,126.24,10026.0
2019-07-16 14:40:00,126.26,126.85,126.26,126.85,12985.0,126.26,126.85,126.26,126.85,12985.0
2019-07-16 14:50:00,126.79,126.88,126.63,126.78,12701.0,126.79,126.88,126.63,126.78,12701.0
2019-07-16 15:00:00,126.76,126.94,126.63,126.77,8871.0,126.76,126.94,126.63,126.77,8871.0
2019-07-16 15:10:00,126.7,126.97,126.64,126.72,14930.0,126.7,126.97,126.64,126.72,14930.0
2019-07-16 15:20:00,126.75,126.84,126.71,126.73,4101.0,126.75,126.84,126.71,126.73,4101.0
2019-07-16 15:30:00,126.62,126.79,126.43,126.62,13404.0,126.62,126.79,126.43,126.62,13404.0
2019-07-16 15:40:00,126.65,126.72,126.43,126.53,12662.0,126.65,126.72,126.43,126.53,12662.0
2019-07-16 15:50:00,126.53,126.79,126.46,126.47,28135.0,126.53,126.79,126.46,126.47,28135.0
2019-07-17 09:30:00,126.57,126.94,125.79,126.5,23643.0,126.57,126.94,125.79,126.5,23643.0
2019-07-17 09:40:00,126.66,126.8,124.8,125.09,18827.0,126.66,126.8,124.8,125.09,18827.0
2019-07-17 09:50:00,124.87,125.54,124.65,125.0,5522.0,124.87,125.54,124.65,125.0,5522.0
2019-07-17 10:00:00,125.14,125.88,125.1,125.5,14056.0,125.14,125.88,125.1,125.5,14056.0
2019-07-17 10:10:00,125.6,125.86,125.25,125.39,3886.0,125.6,125.86,125.25,125.39,3886.0
2019-07-17 10:20:00,125.43,125.54,124.81,124.97,1733.0,125.43,125.54,124.81,124.97,1733.0
2019-07-17 10:30:00,124.8,125.0,124.31,124.59,10043.0,124.8,125.0,124.31,124.59,10043.0
2019-07-17 10:40:00,124.73,124.73,124.19,124.4,4300.0,124.73,124.73,124.19,124.4,4300.0
2019-07-17 10:50:00,124.34,124.65,124.04,124.46,5555.0,124.34,124.65,124.04,124.46,5555.0
2019-07-17 11:00:00,124.74,124.87,124.59,124.7,2500.0,124.74,124.87,124.59,124.7,2500.0
2019-07-17 11:10:00,124.71,124.79,124.46,124.46,3910.0,124.71,124.79,124.46,124.46,3910.0
2019-07-17 11:20:00,124.53,124.64,124.16,124.16,4450.0,124.53,124.64,124.16,124.16,4450.0
2019-07-17 11:30:00,124.28,124.44,123.7,123.81,7463.0,124.28,124.44,123.7,123.81,7463.0
2019-07-17 11:40:00,123.81,123.85,123.35,123.36,10659.0,123.81,123.85,123.35,123.36,10659.0
2019-07-17 11:50:00,123.47,123.81,123.33,123.62,5156.0,123.47,123.81,123.33,123.62,5156.0
2019-07-17 12:00:00,123.66,124.0,123.47,123.92,10330.0,123.66,124.0,123.47,123.92,10330.0
2019-07-17 12:10:00,124.0,124.29,123.9,124.29,6371.0,124.0,124.29,123.9,124.29,6371.0
2019-07-17 12:20:00,124.43,124.43,124.23,124.31,900.0,124.43,124.43,124.23,124.31,900.0
2019-07-17 12:30:00,124.39,124.39,124.26,124.26,614.0,124.39,124.39,124.26,124.26,614.0
2019-07-17 12:40:00,124.28,124.45,124.16,124.33,2154.0,124.28,124.45,124.16,124.33,2154.0
2019-07-17 12:50:00,124.34,124.34,123.9,123.99,4169.0,124.34,124.34,123.9,123.99,4169.0
2019-07-17 13:00:00,123.75,124.29,123.74,123.97,2600.0,123.75,124.29,123.74,123.97,2600.0
2019-07-17 13:10:00,123.94,124.04,123.86,123.95,1600.0,123.94,124.04,123.86,123.95,1600.0
2019-07-17 13:20:00,124.05,124.68,124.01,124.68,4957.0,124.05,124.68,124.01,124.68,4957.0
2019-07-17 13:30:00,124.69,124.69,124.44,124.61,3100.0,124.69,124.69,124.44,124.61,3100.0
2019-07-17 13:40:00,124.63,124.79,124.63,124.63,3174.0,124.63,124.79,124.63,124.63,3174.0
2019-07-17 13:50:00,124.63,124.67,124.42,124.67,3321.0,124.63,124.67,124.42,124.67,3321.0
2019-07-17 14:00:00,124.66,124.67,124.14,124.14,4051.0,124.66,124.67,124.14,124.14,4051.0
2019-07-17 14:10:00,124.15,124.37,123.97,124.37,12367.0,124.15,124.37,123.97,124.37,12367.0
2019-07-17 14:20:00,124.41,124.77,124.41,124.66,4657.0,124.41,124.77,124.41,124.66,4657.0
2019-07-17 14:30:00,124.68,124.7,124.58,124.59,4597.0,124.68,124.7,124.58,124.59,4597.0
2019-07-17 14:40:00,124.51,124.57,124.02,124.02,15387.0,124.51,124.57,124.02,124.02,15387.0
2019-07-17 14:50:00,124.06,124.06,123.73,123.82,11379.0,124.06,124.06,123.73,123.82,11379.0
2019-07-17 15:00:00,123.81,124.05,123.63,124.02,6905.0,123.81,124.05,123.63,124.02,6905.0
2019-07-17 15:10:00,124.08,124.34,124.0,124.33,4805.0,124.08,124.34,124.0,124.33,4805.0
2019-07-17 15:20:00,124.32,124.38,124.05,124.14,8794.0,124.32,124.38,124.05,124.14,8794.0
2019-07-17 15:30:00,124.12,124.45,124.11,124.32,6945.0,124.12,124.45,124.11,124.32,6945.0
2019-07-17 15:40:00,124.32,124.54,124.22,124.47,18947.0,124.32,124.54,124.22,124.47,18947.0
2019-07-17 15:50:00,124.44,125.03,124.29,124.47,74745.0,124.44,125.03,124.29,124.47,74745.0
2019-07-18 09:30:00,124.07,125.0,123.07,124.33,12396.0,124.07,125.0,123.07,124.33,12396.0
2019-07-18 09:40:00,124.25,124.25,123.21,123.21,2200.0,124.25,124.25,123.21,123.21,2200.0
2019-07-18 09:50:00,123.02,124.19,123.02,124.19,5020.0,123.02,124.19,123.02,124.19,5020.0
2019-07-18 10:00:00,123.75,123.8,123.5,123.69,12006.0,123.75,123.8,123.5,123.69,12006.0
2019-07-18 10:10:00,123.83,124.15,123.52,123.79,3452.0,123.83,124.15,123.52,123.79,3452.0
2019-07-18 10:20:00,123.45,123.84,123.06,123.06,3469.0,123.45,123.84,123.06,123.06,3469.0
2019-07-18 10:30:00,123.2,123.39,122.49,122.78,25098.0,123.2,123.39,122.49,122.78,25098.0
2019-07-18 10:40:00,122.98,123.15,122.3,122.3,5400.0,122.98,123.15,122.3,122.3,5400.0
2019-07-18 10:50:00,122.44,122.59,122.09,122.48,23174.0,122.44,122.59,122.09,122.48,23174.0
2019-07-18 11:00:00,122.48,122.92,122.25,122.92,8909.0,122.48,122.92,122.25,122.92,8909.0
2019-07-18 11:10:00,123.0,123.14,122.65,123.13,4300.0,123.0,123.14,122.65,123.13,4300.0
2019-07-18 11:20:00,123.25,123.44,122.77,122.89,10262.0,123.25,123.44,122.77,122.89,10262.0
2019-07-18 11:30:00,123.12,123.24,122.58,122.7,16163.0,123.12,123.24,122.58,122.7,16163.0
2019-07-18 11:40:00,122.73,122.75,122.26,122.46,13854.0,122.73,122.75,122.26,122.46,13854.0
2019-07-18 11:50:00,122.52,122.87,122.26,122.72,14626.0,122.52,122.87,122.26,122.72,14626.0
2019-07-18 12:00:00,122.59,122.59,122.19,122.36,6902.0,122.59,122.59,122.19,122.36,6902.0
2019-07-18 12:10:00,122.33,122.87,122.33,122.71,5100.0,122.33,122.87,122.33,122.71,5100.0
2019-07-18 12:20:00,122.78,123.36,122.77,123.22,13739.0,122.78,123.36,122.77,123.22,13739.0
2019-07-18 12:30:00,123.2,124.14,123.17,123.78,19831.0,123.2,124.14,123.17,123.78,19831.0
2019-07-18 12:40:00,123.62,124.4,123.57,124.4,10167.0,123.62,124.4,123.57,124.4,10167.0
2019-07-18 12:50:00,124.42,124.68,124.19,124.31,19068.0,124.42,124.68,124.19,124.31,19068.0
2019-07-18 13:00:00,124.23,124.97,124.17,124.97,7100.0,124.23,124.97,124.17,124.97,7100.0
2019-07-18 13:10:00,124.88,125.23,124.8,125.14,8008.0,124.88,125.23,124.8,125.14,8008.0
2019-07-18 13:20:00,125.05,125.4,124.94,125.21,9673.0,125.05,125.4,124.94,125.21,9673.0
2019-07-18 13:30:00,125.21,125.46,125.15,125.18,7307.0,125.21,125.46,125.15,125.18,7307.0
2019-07-18 13:40:00,125.16,125.24,124.67,124.77,7446.0,125.16,125.24,124.67,124.77,7446.0
2019-07-18 13:50:00,124.88,125.27,124.82,125.15,7603.0,124.88,125.27,124.82,125.15,7603.0
2019-07-18 14:00:00,125.07,125.48,125.06,125.48,6078.0,125.07,125.48,125.06,125.48,6078.0
2019-07-18 14:10:00,125.38,125.51,125.17,125.32,6823.0,125.38,125.51,125.17,125.32,6823.0
2019-07-18 14:20:00,125.37,125.65,125.33,125.46,9195.0,125.37,125.65,125.33,125.46,9195.0
2019-07-18 14:30:00,125.55,125.79,125.35,125.56,17607.0,125.55,125.79,125.35,125.56,17607.0
2019-07-18 14:40:00,125.58,125.99,125.55,125.99,7528.0,125.58,125.99,125.55,125.99,7528.0
2019-07-18 14:50:00,125.99,126.15,125.77,125.87,17525.0,125.99,126.15,125.77,125.87,17525.0
2019-07-18 15:00:00,125.76,126.02,125.66,126.01,9475.0,125.76,126.02,125.66,126.01,9475.0
2019-07-18 15:10:00,125.94,126.27,125.87,126.09,8006.0,125.94,126.27,125.87,126.09,8006.0
2019-07-18 15:20:00,126.09,126.13,125.75,125.81,5802.0,126.09,126.13,125.75,125.81,5802.0
2019-07-18 15:30:00,125.7,126.01,125.67,125.96,10353.0,125.7,126.01,125.67,125.96,10353.0
2019-07-18 15:40:00,125.96,126.53,125.95,126.46,28526.0,125.96,126.53,125.95,126.46,28526.0
2019-07-18 15:50:00,126.36,126.47,125.97,126.44,86269.0,126.36,126.47,125.97,126.44,86269.0
2019-07-19 09:30:00,126.49,128.0,126.0,127.23,14769.0,126.49,128.0,126.0,127.23,14769.0
2019-07-19 09:40:00,127.49,127.9,127.1,127.22,6159.0,127.49,127.9,127.1,127.22,6159.0
2019-07-19 09:50:00,127.37,127.58,126.96,127.15,10674.0,127.37,127.58,126.96,127.15,10674.0
2019-07-19 10:00:00,126.98,127.97,126.83,127.86,19915.0,126.98,127.97,126.83,127.86,19915.0
2019-07-19 10:10:00,127.73,127.8,127.33,127.63,5616.0,127.73,127.8,127.33,127.63,5616.0
2019-07-19 10:20:00,127.49,127.74,126.79,126.79,23321.0,127.49,127.74,126.79,126.79,23321.0
2019-07-19 10:30:00,126.91,127.06,126.75,127.05,11966.0,126.91,127.06,126.75,127.05,11966.0
2019-07-19 10:40:00,127.06,127.26,126.74,126.74,3100.0,127.06,127.26,126.74,126.74,3100.0
2019-07-19 10:50:00,126.83,126.83,126.51,126.58,8670.0,126.83,126.83,126.51,126.58,8670.0
2019-07-19 11:00:00,126.41,126.41,125.51,125.51,6986.0,126.41,126.41,125.51,125.51,6986.0
2019-07-19 11:10:00,125.62,125.96,125.48,125.85,3658.0,125.62,125.96,125.48,125.85,3658.0
2019-07-19 11:20:00,125.86,126.04,125.44,125.44,6166.0,125.86,126.04,125.44,125.44,6166.0
2019-07-19 11:30:00,125.57,125.65,125.23,125.23,5477.0,125.57,125.65,125.23,125.23,5477.0
2019-07-19 11:40:00,124.95,125.15,124.68,124.82,4102.0,124.95,125.15,124.68,124.82,4102.0
2019-07-19 11:50:00,125.03,125.03,124.5,124.99,5031.0,125.03,125.03,124.5,124.99,5031.0
2019-07-19 12:00:00,125.0,125.44,125.0,125.41,1933.0,125.0,125.44,125.0,125.41,1933.0
2019-07-19 12:10:00,125.33,125.54,125.19,125.33,3049.0,125.33,125.54,125.19,125.33,3049.0
2019-07-19 12:20:00,125.54,125.57,125.1,125.18,8418.0,125.54,125.57,125.1,125.18,8418.0
2019-07-19 12:30:00,125.11,125.21,125.02,125.02,2650.0,125.11,125.21,125.02,125.02,2650.0
2019-07-19 12:40:00,125.02,125.5,125.02,125.45,3976.0,125.02,125.5,125.02,125.45,3976.0
2019-07-19 12:50:00,125.39,125.45,125.1,125.35,4799.0,125.39,125.45,125.1,125.35,4799.0
2019-07-19 13:00:00,125.28,125.58,125.18,125.35,6976.0,125.28,125.58,125.18,125.35,6976.0
2019-07-19 13:10:00,125.56,125.66,125.5,125.5,700.0,125.56,125.66,125.5,125.5,700.0
2019-07-19 13:20:00,125.54,125.91,125.53,125.83,2445.0,125.54,125.91,125.53,125.83,2445.0
2019-07-19 13:30:00,125.9,126.08,125.89,126.05,1300.0,125.9,126.08,125.89,126.05,1300.0
2019-07-19 13:40:00,126.08,126.21,125.96,126.08,2000.0,126.08,126.21,125.96,126.08,2000.0
2019-07-19 13:50:00,125.86,126.05,125.81,126.05,1160.0,125.86,126.05,125.81,126.05,1160.0
2019-07-19 14:00:00,126.14,126.15,125.89,125.89,650.0,126.14,126.15,125.89,125.89,650.0
2019-07-19 14:10:00,125.67,126.0,125.65,126.0,3400.0,125.67,126.0,125.65,126.0,3400.0
2019-07-19 14:20:00,125.89,126.12,125.66,125.71,1607.0,125.89,126.12,125.66,125.71,1607.0
2019-07-19 14:30:00,125.59,125.77,125.43,125.64,5333.0,125.59,125.77,125.43,125.64,5333.0
2019-07-19 14:40:00,125.56,125.67,125.46,125.53,2700.0,125.56,125.67,125.46,125.53,2700.0
2019-07-19 14:50:00,125.53,125.85,125.53,125.71,2015.0,125.53,125.85,125.53,125.71,2015.0
2019-07-19 15:00:00,125.52,125.53,125.3,125.43,4631.0,125.52,125.53,125.3,125.43,4631.0
2019-07-19 15:10:00,125.51,125.6,125.37,125.6,6898.0,125.51,125.6,125.37,125.6,6898.0
2019-07-19 15:20:00,125.54,125.87,125.46,125.78,7408.0,125.54,125.87,125.46,125.78,7408.0
2019-07-19 15:30:00,125.83,125.83,125.5,125.55,4331.0,125.83,125.83,125.5,125.55,4331.0
2019-07-19 15:40:00,125.53,125.54,124.75,124.75,7002.0,125.53,125.54,124.75,124.75,7002.0
2019-07-19 15:50:00,124.77,124.96,124.59,124.81,44916.0,124.77,124.96,124.59,124.81,44916.0
2019-07-22 09:30:00,124.8,126.04,124.8,125.74,22260.0,124.8,126.04,124.8,125.74,22260.0
2019-07-22 09:40:00,125.82,127.02,125.82,127.02,11101.0,125.82,127.02,125.82,127.02,11101.0
2019-07-22 09:50:00,127.02,127.41,126.4,126.4,11497.0,127.02,127.41,126.4,126.4,11497.0
2019-07-22 10:00:00,126.48,126.83,126.04,126.06,7288.0,126.48,126.83,126.04,126.06,7288.0
2019-07-22 10:10:00,126.0,126.0,125.25,125.25,5100.0,126.0,126.0,125.25,125.25,5100.0
2019-07-22 10:20:00,125.14,125.6,124.8,125.06,8949.0,125.14,125.6,124.8,125.06,8949.0
2019-07-22 10:30:00,125.04,125.32,124.87,124.9,11817.0,125.04,125.32,124.87,124.9,11817.0
2019-07-22 10:40:00,124.83,124.96,124.0,124.11,15089.0,124.83,124.96,124.0,124.11,15089.0
2019-07-22 10:50:00,124.11,124.2,123.77,123.89,7206.0,124.11,124.2,123.77,123.89,7206.0
2019-07-22 11:00:00,123.89,124.02,123.53,123.64,10560.0,123.89,124.02,123.53,123.64,10560.0
2019-07-22 11:10:00,123.5,124.25,123.45,124.22,10727.0,123.5,124.25,123.45,124.22,10727.0
2019-07-22 11:20:00,124.07,124.07,123.32,123.7,8468.0,124.07,124.07,123.32,123.7,8468.0
2019-07-22 11:30:00,123.61,124.15,123.61,124.03,7643.0,123.61,124.15,123.61,124.03,7643.0
2019-07-22 11:40:00,124.16,124.75,124.15,124.42,7809.0,124.16,124.75,124.15,124.42,7809.0
2019-07-22 11:50:00,124.39,124.4,124.22,124.4,1760.0,124.39,124.4,124.22,124.4,1760.0
2019-07-22 12:00:00,124.48,124.55,123.96,124.01,6481.0,124.48,124.55,123.96,124.01,6481.0
2019-07-22 12:10:00,124.04,124.49,124.04,124.27,10032.0,124.04,124.49,124.04,124.27,10032.0
2019-07-22 12:20:00,124.12,124.29,124.12,124.19,2828.0,124.12,124.29,124.12,124.19,2828.0
2019-07-22 12:30:00,124.14,124.21,123.95,124.07,3432.0,124.14,124.21,123.95,124.07,3432.0
2019-07-22 12:40:00,123.96,124.29,123.95,124.26,2650.0,123.96,124.29,123.95,124.26,2650.0
2019-07-22 12:50:00,124.26,124.33,124.04,124.23,5834.0,124.26,124.33,124.04,124.23,5834.0
2019-07-22 13:00:00,124.2,124.41,124.07,124.41,4100.0,124.2,124.41,124.07,124.41,4100.0
2019-07-22 13:10:00,124.43,124.5,124.15,124.15,4527.0,124.43,124.5,124.15,124.15,4527.0
2019-07-22 13:20:00,124.02,124.29,124.01,124.15,5170.0,124.02,124.29,124.01,124.15,5170.0
2019-07-22 13:30:00,124.19,124.26,124.09,124.26,4727.0,124.19,124.26,124.09,124.26,4727.0
2019-07-22 13:40:00,124.26,124.31,124.0,124.03,5269.0,124.26,124.31,124.0,124.03,5269.0
2019-07-22 13:50:00,123.96,124.46,123.85,124.44,4324.0,123.96,124.46,123.85,124.44,4324.0
2019-07-22 14:00:00,124.38,124.47,124.1,124.1,3834.0,124.38,124.47,124.1,124.1,3834.0
2019-07-22 14:10:00,123.95,124.32,123.83,124.25,6699.0,123.95,124.32,123.83,124.25,6699.0
2019-07-22 14:20:00,124.17,124.22,123.85,123.85,6506.0,124.17,124.22,123.85,123.85,6506.0
2019-07-22 14:30:00,123.86,123.92,123.64,123.77,3015.0,123.86,123.92,123.64,123.77,3015.0
2019-07-22 14:40:00,123.73,123.73,123.41,123.42,4409.0,123.73,123.73,123.41,123.42,4409.0
2019-07-22 14:50:00,123.44,123.45,123.19,123.4,6369.0,123.44,123.45,123.19,123.4,6369.0
2019-07-22 15:00:00,123.39,123.98,123.38,123.74,6550.0,123.39,123.98,123.38,123.74,6550.0
2019-07-22 15:10:00,123.74,123.9,123.36,123.37,15397.0,123.74,123.9,123.36,123.37,15397.0
2019-07-22 15:20:00,123.38,123.97,123.33,123.96,11251.0,123.38,123.97,123.33,123.96,11251.0
2019-07-22 15:30:00,123.92,124.0,123.64,124.0,8508.0,123.92,124.0,123.64,124.0,8508.0
2019-07-22 15:40:00,123.99,124.09,123.8,123.84,21974.0,123.99,124.09,123.8,123.84,21974.0
2019-07-22 15:50:00,123.84,124.05,123.57,123.75,49712.0,123.84,124.05,123.57,123.75,49712.0
2019-07-23 09:30:00,124.64,124.78,123.48,123.97,7501.0,124.64,124.78,123.48,123.97,7501.0
2019-07-23 09:40:00,123.88,125.09,123.74,124.77,13246.0,123.88,125.09,123.74,124.77,13246.0
2019-07-23 09:50:00,125.06,125.38,124.61,125.13,8190.0,125.06,125.38,124.61,125.13,8190.0
2019-07-23 10:00:00,124.79,125.15,124.6,124.83,7030.0,124.79,125.15,124.6,124.83,7030.0
2019-07-23 10:10:00,124.94,125.1,124.75,124.77,5056.0,124.94,125.1,124.75,124.77,5056.0
2019-07-23 10:20:00,125.09,125.09,124.53,124.88,7599.0,125.09,125.09,124.53,124.88,7599.0
2019-07-23 10:30:00,124.76,124.94,124.34,124.39,5871.0,124.76,124.94,124.34,124.39,5871.0
2019-07-23 10:40:00,124.3,124.37,123.94,124.13,10343.0,124.3,124.37,123.94,124.13,10343.0
2019-07-23 10:50:00,124.07,124.64,123.92,124.41,11291.0,124.07,124.64,123.92,124.41,11291.0
2019-07-23 11:00:00,124.55,124.84,124.1,124.78,8398.0,124.55,124.84,124.1,124.78,8398.0
2019-07-23 11:10:00,124.75,125.3,124.71,125.2,4345.0,124.75,125.3,124.71,125.2,4345.0
2019-07-23 11:20:00,125.31,125.61,125.3,125.61,3540.0,125.31,125.61,125.3,125.61,3540.0
2019-07-23 11:30:00,125.68,125.68,125.32,125.49,2637.0,125.68,125.68,125.32,125.49,2637.0
2019-07-23 11:40:00,125.55,125.72,125.42,125.65,1667.0,125.55,125.72,125.42,125.65,1667.0
2019-07-23 11:50:00,125.56,125.97,125.56,125.97,4418.0,125.56,125.97,125.56,125.97,4418.0
2019-07-23 12:00:00,125.86,125.9,125.48,125.7,12949.0,125.86,125.9,125.48,125.7,12949.0
2019-07-23 12:10:00,125.73,125.73,125.24,125.54,2506.0,125.73,125.73,125.24,125.54,2506.0
2019-07-23 12:20:00,125.56,125.76,125.49,125.61,1582.0,125.56,125.76,125.49,125.61,1582.0
2019-07-23 12:30:00,125.61,125.87,125.61,125.86,1744.0,125.61,125.87,125.61,125.86,1744.0
2019-07-23 12:40:00,125.97,126.04,125.77,125.78,5731.0,125.97,126.04,125.77,125.78,5731.0
2019-07-23 12:50:00,125.81,125.82,125.52,125.57,8947.0,125.81,125.82,125.52,125.57,8947.0
2019-07-23 13:00:00,125.58,125.73,125.22,125.73,2900.0,125.58,125.73,125.22,125.73,2900.0
2019-07-23 13:10:00,125.63,125.71,125.31,125.38,5116.0,125.63,125.71,125.31,125.38,5116.0
2019-07-23 13:20:00,125.38,125.4,124.9,124.93,4824.0,125.38,125.4,124.9,124.93,4824.0
2019-07-23 13:30:00,124.92,124.99,124.76,124.99,2600.0,124.92,124.99,124.76,124.99,2600.0
2019-07-23 13:40:00,125.05,125.23,125.03,125.05,12567.0,125.05,125.23,125.03,125.05,12567.0
2019-07-23 13:50:00,125.11,125.11,124.7,124.95,12540.0,125.11,125.11,124.7,124.95,12540.0
2019-07-23 14:00:00,125.02,125.25,124.88,124.97,3400.0,125.02,125.25,124.88,124.97,3400.0
2019-07-23 14:10:00,124.97,125.18,124.9,125.17,4916.0,124.97,125.18,124.9,125.17,4916.0
2019-07-23 14:20:00,125.08,125.2,124.97,125.04,1919.0,125.08,125.2,124.97,125.04,1919.0
2019-07-23 14:30:00,125.03,125.06,124.87,124.88,2100.0,125.03,125.06,124.87,124.88,2100.0
2019-07-23 14:40:00,124.88,125.01,124.87,125.01,939.0,124.88,125.01,124.87,125.01,939.0
2019-07-23 14:50:00,125.0,125.34,124.93,125.1,6162.0,125.0,125.34,124.93,125.1,6162.0
2019-07-23 15:00:00,125.1,125.29,125.02,125.26,2618.0,125.1,125.29,125.02,125.26,2618.0
2019-07-23 15:10:00,125.31,125.4,125.06,125.38,9148.0,125.31,125.4,125.06,125.38,9148.0
2019-07-23 15:20:00,125.34,125.58,125.31,125.51,3426.0,125.34,125.58,125.31,125.51,3426.0
2019-07-23 15:30:00,125.5,125.56,125.11,125.16,15590.0,125.5,125.56,125.11,125.16,15590.0
2019-07-23 15:40:00,125.18,125.33,125.1,125.25,9245.0,125.18,125.33,125.1,125.25,9245.0
2019-07-23 15:50:00,125.25,125.3,124.94,125.19,28044.0,125.25,125.3,124.94,125.19,28044.0
2019-07-24 09:30:00,125.0,125.62,125.0,125.62,3483.0,125.0,125.62,125.0,125.62,3483.0
2019-07-24 09:40:00,125.75,126.3,125.18,125.96,10600.0,125.75,126.3,125.18,125.96,10600.0
2019-07-24 09:50:00,125.96,126.28,125.13,125.36,4966.0,125.96,126.28,125.13,125.36,4966.0
2019-07-24 10:00:00,125.27,125.72,125.27,125.7,10947.0,125.27,125.72,125.27,125.7,10947.0
2019-07-24 10:10:00,125.63,126.0,125.3,125.46,12050.0,125.63,126.0,125.3,125.46,12050.0
2019-07-24 10:20:00,125.81,125.97,125.5,125.64,2216.0,125.81,125.97,125.5,125.64,2216.0
2019-07-24 10:30:00,125.54,125.79,125.46,125.53,2300.0,125.54,125.79,125.46,125.53,2300.0
2019-07-24 10:40:00,125.73,125.73,125.43,125.66,9706.0,125.73,125.73,125.43,125.66,9706.0
2019-07-24 10:50:00,125.52,126.5,125.43,126.38,7292.0,125.52,126.5,125.43,126.38,7292.0
2019-07-24 11:00:00,126.49,127.28,126.49,127.25,7674.0,126.49,127.28,126.49,127.25,7674.0
2019-07-24 11:10:00,127.21,127.36,127.05,127.36,3900.0,127.21,127.36,127.05,127.36,3900.0
2019-07-24 11:20:00,127.43,128.26,127.43,127.82,33407.0,127.43,128.26,127.43,127.82,33407.0
2019-07-24 11:30:00,127.82,128.1,127.46,127.77,17724.0,127.82,128.1,127.46,127.77,17724.0
2019-07-24 11:40:00,127.76,127.76,127.22,127.5,3931.0,127.76,127.76,127.22,127.5,3931.0
2019-07-24 11:50:00,127.49,127.68,127.41,127.46,2319.0,127.49,127.68,127.41,127.46,2319.0
2019-07-24 12:00:00,127.5,127.9,127.5,127.89,2406.0,127.5,127.9,127.5,127.89,2406.0
2019-07-24 12:10:00,128.0,128.16,127.78,128.09,10243.0,128.0,128.16,127.78,128.09,10243.0
2019-07-24 12:20:00,127.98,128.42,127.92,128.36,4182.0,127.98,128.42,127.92,128.36,4182.0
2019-07-24 12:30:00,128.33,128.59,128.31,128.4,6882.0,128.33,128.59,128.31,128.4,6882.0
2019-07-24 12:40:00,128.39,128.67,128.39,128.5,5350.0,128.39,128.67,128.39,128.5,5350.0
2019-07-24 12:50:00,128.39,128.42,128.15,128.16,3069.0,128.39,128.42,128.15,128.16,3069.0
2019-07-24 13:00:00,128.35,128.59,128.26,128.36,6820.0,128.35,128.59,128.26,128.36,6820.0
2019-07-24 13:10:00,128.4,128.42,127.73,128.41,39935.0,128.4,128.42,127.73,128.41,39935.0
2019-07-24 13:20:00,128.26,128.64,128.25,128.47,3100.0,128.26,128.64,128.25,128.47,3100.0
2019-07-24 13:30:00,128.53,128.69,128.3,128.34,4228.0,128.53,128.69,128.3,128.34,4228.0
2019-07-24 13:40:00,128.29,128.44,128.06,128.4,8530.0,128.29,128.44,128.06,128.4,8530.0
2019-07-24 13:50:00,128.5,128.5,128.27,128.3,3041.0,128.5,128.5,128.27,128.3,3041.0
2019-07-24 14:00:00,128.35,128.53,127.96,128.31,10895.0,128.35,128.53,127.96,128.31,10895.0
2019-07-24 14:10:00,128.28,128.38,128.1,128.38,6064.0,128.28,128.38,128.1,128.38,6064.0
2019-07-24 14:20:00,128.43,128.67,128.41,128.59,5629.0,128.43,128.67,128.41,128.59,5629.0
2019-07-24 14:30:00,128.61,128.68,128.25,128.55,7035.0,128.61,128.68,128.25,128.55,7035.0
2019-07-24 14:40:00,128.5,128.68,128.41,128.62,4728.0,128.5,128.68,128.41,128.62,4728.0
2019-07-24 14:50:00,128.61,128.88,128.4,128.59,4017.0,128.61,128.88,128.4,128.59,4017.0
2019-07-24 15:00:00,128.69,128.74,128.47,128.52,12455.0,128.69,128.74,128.47,128.52,12455.0
2019-07-24 15:10:00,128.49,129.12,128.37,128.8,13409.0,128.49,129.12,128.37,128.8,13409.0
2019-07-24 15:20:00,128.8,129.66,128.74,129.65,13611.0,128.8,129.66,128.74,129.65,13611.0
2019-07-24 15:30:00,129.64,129.84,129.01,129.01,27972.0,129.64,129.84,129.01,129.01,27972.0
2019-07-24 15:40:00,128.99,129.57,128.88,129.26,23819.0,128.99,129.57,128.88,129.26,23819.0
2019-07-24 15:50:00,129.26,129.35,129.05,129.19,56909.0,129.26,129.35,129.05,129.19,56909.0
2019-07-25 09:30:00,129.95,130.09,129.41,129.41,14485.0,129.95,130.09,129.41,129.41,14485.0
2019-07-25 09:40:00,129.31,129.31,127.1,127.49,16047.0,129.31,129.31,127.1,127.49,16047.0
2019-07-25 09:50:00,127.48,128.12,127.19,128.1,18389.0,127.48,128.12,127.19,128.1,18389.0
2019-07-25 10:00:00,128.34,128.65,128.01,128.46,5159.0,128.34,128.65,128.01,128.46,5159.0
2019-07-25 10:10:00,128.81,128.87,127.84,127.99,3469.0,128.81,128.87,127.84,127.99,3469.0
2019-07-25 10:20:00,128.07,128.39,127.63,128.39,7160.0,128.07,128.39,127.63,128.39,7160.0
2019-07-25 10:30:00,128.64,129.01,128.28,128.7,6890.0,128.64,129.01,128.28,128.7,6890.0
2019-07-25 10:40:00,128.9,128.9,128.32,128.71,6748.0,128.9,128.9,128.32,128.71,6748.0
2019-07-25 10:50:00,128.68,128.7,128.1,128.36,8416.0,128.68,128.7,128.1,128.36,8416.0
2019-07-25 11:00:00,128.33,129.19,128.22,129.0,5357.0,128.33,129.19,128.22,129.0,5357.0
2019-07-25 11:10:00,128.85,129.31,128.74,129.0,5967.0,128.85,129.31,128.74,129.0,5967.0
2019-07-25 11:20:00,128.89,129.08,128.57,128.95,20628.0,128.89,129.08,128.57,128.95,20628.0
2019-07-25 11:30:00,128.94,129.0,128.49,128.9,6850.0,128.94,129.0,128.49,128.9,6850.0
2019-07-25 11:40:00,128.91,129.09,128.55,128.84,5341.0,128.91,129.09,128.55,128.84,5341.0
2019-07-25 11:50:00,128.84,129.17,128.55,128.98,6813.0,128.84,129.17,128.55,128.98,6813.0
2019-07-25 12:00:00,129.03,129.23,128.68,128.87,5350.0,129.03,129.23,128.68,128.87,5350.0
2019-07-25 12:10:00,128.75,129.29,128.75,129.17,6689.0,128.75,129.29,128.75,129.17,6689.0
2019-07-25 12:20:00,129.35,129.51,129.25,129.49,2410.0,129.35,129.51,129.25,129.49,2410.0
2019-07-25 12:30:00,129.26,129.39,128.74,128.95,8085.0,129.26,129.39,128.74,128.95,8085.0
2019-07-25 12:40:00,128.77,128.87,128.33,128.74,3791.0,128.77,128.87,128.33,128.74,3791.0
2019-07-25 12:50:00,128.99,129.25,128.53,129.1,9025.0,128.99,129.25,128.53,129.1,9025.0
2019-07-25 13:00:00,129.15,129.16,128.4,128.88,9948.0,129.15,129.16,128.4,128.88,9948.0
2019-07-25 13:10:00,128.77,128.98,128.54,128.54,4548.0,128.77,128.98,128.54,128.54,4548.0
2019-07-25 13:20:00,128.45,128.79,128.31,128.66,4321.0,128.45,128.79,128.31,128.66,4321.0
2019-07-25 13:30:00,128.72,128.72,128.34,128.6,3007.0,128.72,128.72,128.34,128.6,3007.0
2019-07-25 13:40:00,128.6,129.03,128.57,129.03,3700.0,128.6,129.03,128.57,129.03,3700.0
2019-07-25 13:50:00,129.0,129.0,128.42,128.65,3907.0,129.0,129.0,128.42,128.65,3907.0
2019-07-25 14:00:00,128.74,129.03,128.67,128.67,4250.0,128.74,129.03,128.67,128.67,4250.0
2019-07-25 14:10:00,128.62,129.01,128.5,129.01,7334.0,128.62,129.01,128.5,129.01,7334.0
2019-07-25 14:20:00,129.04,129.08,128.5,128.56,9476.0,129.04,129.08,128.5,128.56,9476.0
2019-07-25 14:30:00,128.71,128.71,127.81,128.37,10463.0,128.71,128.71,127.81,128.37,10463.0
2019-07-25 14:40:00,127.92,128.16,127.9,128.01,3631.0,127.92,128.16,127.9,128.01,3631.0
2019-07-25 14:50:00,128.0,128.01,127.52,127.78,5573.0,128.0,128.01,127.52,127.78,5573.0
2019-07-25 15:00:00,127.73,128.12,127.71,128.01,5565.0,127.73,128.12,127.71,128.01,5565.0
2019-07-25 15:10:00,128.0,128.13,127.88,127.89,3200.0,128.0,128.13,127.88,127.89,3200.0
2019-07-25 15:20:00,127.9,128.11,127.84,127.9,2810.0,127.9,128.11,127.84,127.9,2810.0
2019-07-25 15:30:00,127.92,128.07,127.82,127.94,4702.0,127.92,128.07,127.82,127.94,4702.0
2019-07-25 15:40:00,128.02,128.29,127.94,128.14,8326.0,128.02,128.29,127.94,128.14,8326.0
2019-07-25 15:50:00,128.12,128.33,127.81,127.9,61081.0,128.12,128.33,127.81,127.9,61081.0
2019-07-26 09:30:00,128.5,128.5,128.3,128.31,4171.0,128.5,128.5,128.3,128.31,4171.0
2019-07-26 09:40:00,128.2,128.83,127.8,128.46,2460.0,128.2,128.83,127.8,128.46,2460.0
2019-07-26 09:50:00,128.36,129.32,128.36,129.12,11200.0,128.36,129.32,128.36,129.12,11200.0
2019-07-26 10:00:00,129.0,129.12,128.61,128.87,4024.0,129.0,129.12,128.61,128.87,4024.0
2019-07-26 10:10:00,128.62,129.34,128.62,129.16,8991.0,128.62,129.34,128.62,129.16,8991.0
2019-07-26 10:20:00,129.18,129.33,128.81,129.04,4455.0,129.18,129.33,128.81,129.04,4455.0
2019-07-26 10:30:00,129.15,129.67,128.92,129.67,6208.0,129.15,129.67,128.92,129.67,6208.0
2019-07-26 10:40:00,129.51,129.83,129.44,129.73,4249.0,129.51,129.83,129.44,129.73,4249.0
2019-07-26 10:50:00,129.81,130.07,129.61,129.61,8360.0,129.81,130.07,129.61,129.61,8360.0
2019-07-26 11:00:00,129.61,129.84,129.47,129.77,5172.0,129.61,129.84,129.47,129.77,5172.0
2019-07-26 11:10:00,129.66,129.85,129.48,129.64,7425.0,129.66,129.85,129.48,129.64,7425.0
2019-07-26 11:20:00,129.64,129.99,129.6,129.76,9175.0,129.64,129.99,129.6,129.76,9175.0
2019-07-26 11:30:00,129.78,129.78,129.6,129.72,4760.0,129.78,129.78,129.6,129.72,4760.0
2019-07-26 11:40:00,129.72,130.17,129.55,130.05,7753.0,129.72,130.17,129.55,130.05,7753.0
2019-07-26 11:50:00,129.98,130.2,129.84,130.07,8849.0,129.98,130.2,129.84,130.07,8849.0
2019-07-26 12:00:00,130.02,130.1,129.76,129.77,11313.0,130.02,130.1,129.76,129.77,11313.0
2019-07-26 12:10:00,129.82,129.93,129.52,129.85,6344.0,129.82,129.93,129.52,129.85,6344.0
2019-07-26 12:20:00,129.78,130.1,129.61,130.08,16672.0,129.78,130.1,129.61,130.08,16672.0
2019-07-26 12:30:00,129.94,130.1,129.72,129.82,20876.0,129.94,130.1,129.72,129.82,20876.0
2019-07-26 12:40:00,129.77,130.17,129.74,129.86,10569.0,129.77,130.17,129.74,129.86,10569.0
2019-07-26 12:50:00,129.86,130.02,129.73,130.01,1917.0,129.86,130.02,129.73,130.01,1917.0
2019-07-26 13:00:00,129.91,130.14,129.88,130.03,1900.0,129.91,130.14,129.88,130.03,1900.0
2019-07-26 13:10:00,130.15,130.15,129.94,130.02,5420.0,130.15,130.15,129.94,130.02,5420.0
2019-07-26 13:20:00,130.04,130.3,129.95,130.21,11814.0,130.04,130.3,129.95,130.21,11814.0
2019-07-26 13:30:00,130.39,130.46,129.82,130.0,15053.0,130.39,130.46,129.82,130.0,15053.0
2019-07-26 13:40:00,130.0,130.06,129.8,129.89,4028.0,130.0,130.06,129.8,129.89,4028.0
2019-07-26 13:50:00,129.88,129.89,129.66,129.7,2890.0,129.88,129.89,129.66,129.7,2890.0
2019-07-26 14:00:00,129.68,130.0,129.67,129.91,17800.0,129.68,130.0,129.67,129.91,17800.0
2019-07-26 14:10:00,129.9,130.0,129.76,129.9,8017.0,129.9,130.0,129.76,129.9,8017.0
2019-07-26 14:20:00,129.95,130.03,129.82,129.91,12780.0,129.95,130.03,129.82,129.91,12780.0
2019-07-26 14:30:00,129.91,130.06,129.88,129.99,15602.0,129.91,130.06,129.88,129.99,15602.0
2019-07-26 14:40:00,130.02,130.14,129.9,130.0,15239.0,130.02,130.14,129.9,130.0,15239.0
2019-07-26 14:50:00,130.0,130.1,129.87,130.1,6479.0,130.0,130.1,129.87,130.1,6479.0
2019-07-26 15:00:00,130.07,130.67,130.07,130.53,7320.0,130.07,130.67,130.07,130.53,7320.0
2019-07-26 15:10:00,130.57,130.66,130.39,130.4,7231.0,130.57,130.66,130.39,130.4,7231.0
2019-07-26 15:20:00,130.38,130.81,130.34,130.72,11009.0,130.38,130.81,130.34,130.72,11009.0
2019-07-26 15:30:00,130.85,130.98,130.77,130.92,10391.0,130.85,130.98,130.77,130.92,10391.0
2019-07-26 15:40:00,130.94,130.94,130.73,130.9,18507.0,130.94,130.94,130.73,130.9,18507.0
2019-07-26 15:50:00,130.83,130.83,130.3,130.78,41058.0,130.83,130.83,130.3,130.78,41058.0
2019-07-29 09:30:00,130.1,131.0,129.35,130.62,18132.0,130.1,131.0,129.35,130.62,18132.0
2019-07-29 09:40:00,130.92,130.99,129.91,130.85,4009.0,130.92,130.99,129.91,130.85,4009.0
2019-07-29 09:50:00,130.55,130.72,130.2,130.56,14400.0,130.55,130.72,130.2,130.56,14400.0
2019-07-29 10:00:00,130.42,130.63,130.19,130.19,4800.0,130.42,130.63,130.19,130.19,4800.0
2019-07-29 10:10:00,130.32,130.32,129.61,129.75,6476.0,130.32,130.32,129.61,129.75,6476.0
2019-07-29 10:20:00,129.68,129.94,129.51,129.78,6623.0,129.68,129.94,129.51,129.78,6623.0
2019-07-29 10:30:00,129.79,129.94,129.5,129.59,6110.0,129.79,129.94,129.5,129.59,6110.0
2019-07-29 10:40:00,129.75,130.1,129.74,130.1,8512.0,129.75,130.1,129.74,130.1,8512.0
2019-07-29 10:50:00,130.12,130.55,130.02,130.46,5700.0,130.12,130.55,130.02,130.46,5700.0
2019-07-29 11:00:00,130.46,130.5,130.3,130.35,1800.0,130.46,130.5,130.3,130.35,1800.0
2019-07-29 11:10:00,130.45,130.9,130.37,130.8,4700.0,130.45,130.9,130.37,130.8,4700.0
2019-07-29 11:20:00,130.73,130.92,130.6,130.82,2900.0,130.73,130.92,130.6,130.82,2900.0
2019-07-29 11:30:00,130.9,131.76,130.82,131.7,11793.0,130.9,131.76,130.82,131.7,11793.0
2019-07-29 11:40:00,131.61,131.61,130.99,131.07,15899.0,131.61,131.61,130.99,131.07,15899.0
2019-07-29 11:50:00,130.95,131.42,130.81,131.4,4313.0,130.95,131.42,130.81,131.4,4313.0
2019-07-29 12:00:00,131.3,131.38,130.62,130.86,6073.0,131.3,131.38,130.62,130.86,6073.0
2019-07-29 12:10:00,130.88,131.35,130.88,131.35,9140.0,130.88,131.35,130.88,131.35,9140.0
2019-07-29 12:20:00,131.5,131.73,131.39,131.73,9872.0,131.5,131.73,131.39,131.73,9872.0
2019-07-29 12:30:00,131.73,131.91,131.68,131.82,2150.0,131.73,131.91,131.68,131.82,2150.0
2019-07-29 12:40:00,131.86,132.26,131.71,132.1,7093.0,131.86,132.26,131.71,132.1,7093.0
2019-07-29 12:50:00,132.09,132.3,132.08,132.24,3750.0,132.09,132.3,132.08,132.24,3750.0
2019-07-29 13:00:00,132.18,132.24,131.83,131.88,3943.0,132.18,132.24,131.83,131.88,3943.0
2019-07-29 13:10:00,131.94,131.98,131.71,131.87,4490.0,131.94,131.98,131.71,131.87,4490.0
2019-07-29 13:20:00,131.81,132.21,131.74,132.21,2725.0,131.81,132.21,131.74,132.21,2725.0
2019-07-29 13:30:00,132.23,132.3,132.0,132.02,3045.0,132.23,132.3,132.0,132.02,3045.0
2019-07-29 13:40:00,132.01,132.01,131.68,131.74,8268.0,132.01,132.01,131.68,131.74,8268.0
2019-07-29 13:50:00,131.68,132.08,131.6,132.07,12400.0,131.68,132.08,131.6,132.07,12400.0
2019-07-29 14:00:00,132.07,132.08,131.88,131.96,3906.0,132.07,132.08,131.88,131.96,3906.0
2019-07-29 14:10:00,131.96,132.13,131.85,131.89,16786.0,131.96,132.13,131.85,131.89,16786.0
2019-07-29 14:20:00,131.82,131.87,131.57,131.84,5370.0,131.82,131.87,131.57,131.84,5370.0
2019-07-29 14:30:00,131.77,131.98,131.64,131.94,7784.0,131.77,131.98,131.64,131.94,7784.0
2019-07-29 14:40:00,131.9,131.91,131.68,131.68,3700.0,131.9,131.91,131.68,131.68,3700.0
2019-07-29 14:50:00,131.74,132.01,131.74,131.88,5200.0,131.74,132.01,131.74,131.88,5200.0
2019-07-29 15:00:00,131.88,132.03,131.71,131.94,10405.0,131.88,132.03,131.71,131.94,10405.0
2019-07-29 15:10:00,131.9,132.02,131.87,131.97,10340.0,131.9,132.02,131.87,131.97,10340.0
2019-07-29 15:20:00,132.03,132.15,131.82,131.96,12444.0,132.03,132.15,131.82,131.96,12444.0
2019-07-29 15:30:00,132.0,132.07,131.9,131.92,8525.0,132.0,132.07,131.9,131.92,8525.0
2019-07-29 15:40:00,131.93,132.15,131.85,132.06,23799.0,131.93,132.15,131.85,132.06,23799.0
2019-07-29 15:50:00,132.03,132.18,131.97,132.18,34413.0,132.03,132.18,131.97,132.18,34413.0
2019-07-30 09:30:00,136.92,137.0,133.9,134.87,118920.0,136.92,137.0,133.9,134.87,118920.0
2019-07-30 09:40:00,135.04,136.5,134.76,136.32,83528.0,135.04,136.5,134.76,136.32,83528.0
2019-07-30 09:50:00,136.48,137.59,135.95,136.67,56297.0,136.48,137.59,135.95,136.67,56297.0
2019-07-30 10:00:00,136.67,138.2,136.44,137.59,58704.0,136.67,138.2,136.44,137.59,58704.0
2019-07-30 10:10:00,137.68,138.28,136.92,137.56,21431.0,137.68,138.28,136.92,137.56,21431.0
2019-07-30 10:20:00,137.45,137.51,136.6,137.49,27911.0,137.45,137.51,136.6,137.49,27911.0
2019-07-30 10:30:00,137.64,138.62,137.64,137.86,42428.0,137.64,138.62,137.64,137.86,42428.0
2019-07-30 10:40:00,137.89,138.0,136.57,137.1,45939.0,137.89,138.0,136.57,137.1,45939.0
2019-07-30 10:50:00,137.09,137.36,136.71,137.08,28565.0,137.09,137.36,136.71,137.08,28565.0
2019-07-30 11:00:00,137.16,137.77,136.7,137.77,27866.0,137.16,137.77,136.7,137.77,27866.0
2019-07-30 11:10:00,137.64,138.46,137.33,138.33,47365.0,137.64,138.46,137.33,138.33,47365.0
2019-07-30 11:20:00,138.4,139.11,138.14,138.98,30866.0,138.4,139.11,138.14,138.98,30866.0
2019-07-30 11:30:00,139.04,139.5,138.19,139.45,36755.0,139.04,139.5,138.19,139.45,36755.0
2019-07-30 11:40:00,139.5,140.04,139.19,139.97,47017.0,139.5,140.04,139.19,139.97,47017.0
2019-07-30 11:50:00,140.0,140.31,139.45,139.58,27682.0,140.0,140.31,139.45,139.58,27682.0
2019-07-30 12:00:00,139.82,140.45,139.6,139.91,27172.0,139.82,140.45,139.6,139.91,27172.0
2019-07-30 12:10:00,139.91,139.91,139.27,139.27,10553.0,139.91,139.91,139.27,139.27,10553.0
2019-07-30 12:20:00,139.37,139.65,139.29,139.31,11824.0,139.37,139.65,139.29,139.31,11824.0
2019-07-30 12:30:00,139.44,140.12,139.44,139.77,12827.0,139.44,140.12,139.44,139.77,12827.0
2019-07-30 12:40:00,139.82,139.95,139.26,139.26,12438.0,139.82,139.95,139.26,139.26,12438.0
2019-07-30 12:50:00,139.24,139.27,138.63,139.24,17611.0,139.24,139.27,138.63,139.24,17611.0
2019-07-30 13:00:00,139.1,139.23,138.65,139.08,6807.0,139.1,139.23,138.65,139.08,6807.0
2019-07-30 13:10:00,139.15,139.55,138.83,139.43,9904.0,139.15,139.55,138.83,139.43,9904.0
2019-07-30 13:20:00,139.44,139.58,139.3,139.56,5654.0,139.44,139.58,139.3,139.56,5654.0
2019-07-30 13:30:00,139.52,139.56,139.25,139.3,6791.0,139.52,139.56,139.25,139.3,6791.0
2019-07-30 13:40:00,139.15,139.59,139.11,139.39,5810.0,139.15,139.59,139.11,139.39,5810.0
2019-07-30 13:50:00,139.37,139.52,139.13,139.16,5544.0,139.37,139.52,139.13,139.16,5544.0
2019-07-30 14:00:00,139.03,139.41,139.01,139.27,9715.0,139.03,139.41,139.01,139.27,9715.0
2019-07-30 14:10:00,139.33,139.98,139.32,139.86,11282.0,139.33,139.98,139.32,139.86,11282.0
2019-07-30 14:20:00,139.91,140.3,139.8,140.29,34069.0,139.91,140.3,139.8,140.29,34069.0
2019-07-30 14:30:00,140.28,140.45,139.82,140.02,15337.0,140.28,140.45,139.82,140.02,15337.0
2019-07-30 14:40:00,139.97,140.05,139.12,139.52,27787.0,139.97,140.05,139.12,139.52,27787.0
2019-07-30 14:50:00,139.44,140.26,139.43,140.11,15526.0,139.44,140.26,139.43,140.11,15526.0
2019-07-30 15:00:00,139.99,140.18,139.76,139.76,19673.0,139.99,140.18,139.76,139.76,19673.0
2019-07-30 15:10:00,139.69,140.51,139.69,140.19,35035.0,139.69,140.51,139.69,140.19,35035.0
2019-07-30 15:20:00,140.22,140.22,139.68,140.14,24834.0,140.22,140.22,139.68,140.14,24834.0
2019-07-30 15:30:00,140.15,140.41,140.11,140.27,25574.0,140.15,140.41,140.11,140.27,25574.0
2019-07-30 15:40:00,140.22,140.35,140.12,140.22,58988.0,140.22,140.35,140.12,140.22,58988.0
2019-07-30 15:50:00,140.18,140.3,139.69,140.0,115250.0,140.18,140.3,139.69,140.0,115250.0
2019-07-31 09:30:00,139.6,140.58,139.5,140.2,15285.0,139.6,140.58,139.5,140.2,15285.0
2019-07-31 09:40:00,140.09,140.56,138.85,138.93,13684.0,140.09,140.56,138.85,138.93,13684.0
2019-07-31 09:50:00,138.81,141.0,138.8,140.93,16960.0,138.81,141.0,138.8,140.93,16960.0
2019-07-31 10:00:00,140.98,141.05,140.12,140.87,9736.0,140.98,141.05,140.12,140.87,9736.0
2019-07-31 10:10:00,140.88,141.6,140.8,141.41,15112.0,140.88,141.6,140.8,141.41,15112.0
2019-07-31 10:20:00,141.28,141.44,140.33,140.43,16744.0,141.28,141.44,140.33,140.43,16744.0
2019-07-31 10:30:00,140.53,140.56,139.42,139.84,10614.0,140.53,140.56,139.42,139.84,10614.0
2019-07-31 10:40:00,139.8,140.35,139.78,140.28,5313.0,139.8,140.35,139.78,140.28,5313.0
2019-07-31 10:50:00,140.39,140.87,140.35,140.35,8475.0,140.39,140.87,140.35,140.35,8475.0
2019-07-31 11:00:00,140.44,140.59,140.04,140.24,8712.0,140.44,140.59,140.04,140.24,8712.0
2019-07-31 11:10:00,140.19,140.6,139.96,140.38,7150.0,140.19,140.6,139.96,140.38,7150.0
2019-07-31 11:20:00,140.41,140.8,140.36,140.58,5568.0,140.41,140.8,140.36,140.58,5568.0
2019-07-31 11:30:00,140.55,141.32,140.54,141.25,12362.0,140.55,141.32,140.54,141.25,12362.0
2019-07-31 11:40:00,141.28,141.89,141.27,141.89,16916.0,141.28,141.89,141.27,141.89,16916.0
2019-07-31 11:50:00,141.86,141.99,140.98,141.47,12611.0,141.86,141.99,140.98,141.47,12611.0
2019-07-31 12:00:00,141.42,141.43,140.98,141.09,4700.0,141.42,141.43,140.98,141.09,4700.0
2019-07-31 12:10:00,141.09,141.36,140.94,140.94,5634.0,141.09,141.36,140.94,140.94,5634.0
2019-07-31 12:20:00,141.06,141.3,140.99,141.06,6918.0,141.06,141.3,140.99,141.06,6918.0
2019-07-31 12:30:00,141.06,141.12,140.59,140.67,4817.0,141.06,141.12,140.59,140.67,4817.0
2019-07-31 12:40:00,140.64,140.86,140.47,140.57,4035.0,140.64,140.86,140.47,140.57,4035.0
2019-07-31 12:50:00,140.59,140.73,140.4,140.58,6697.0,140.59,140.73,140.4,140.58,6697.0
2019-07-31 13:00:00,140.65,141.69,140.65,141.44,7071.0,140.65,141.69,140.65,141.44,7071.0
2019-07-31 13:10:00,141.41,141.49,141.04,141.11,4336.0,141.41,141.49,141.04,141.11,4336.0
2019-07-31 13:20:00,141.17,141.25,140.53,141.02,10620.0,141.17,141.25,140.53,141.02,10620.0
2019-07-31 13:30:00,141.02,141.12,140.67,140.88,4854.0,141.02,141.12,140.67,140.88,4854.0
2019-07-31 13:40:00,140.67,141.1,140.66,140.97,3789.0,140.67,141.1,140.66,140.97,3789.0
2019-07-31 13:50:00,140.96,141.0,140.36,140.75,35169.0,140.96,141.0,140.36,140.75,35169.0
2019-07-31 14:00:00,140.64,140.72,139.67,140.54,21192.0,140.64,140.72,139.67,140.54,21192.0
2019-07-31 14:10:00,140.47,140.85,139.84,140.45,21825.0,140.47,140.85,139.84,140.45,21825.0
2019-07-31 14:20:00,140.36,140.56,140.1,140.22,7231.0,140.36,140.56,140.1,140.22,7231.0
2019-07-31 14:30:00,140.25,140.83,139.9,140.06,7850.0,140.25,140.83,139.9,140.06,7850.0
2019-07-31 14:40:00,140.06,140.19,139.18,139.5,13212.0,140.06,140.19,139.18,139.5,13212.0
2019-07-31 14:50:00,139.14,139.34,137.67,138.97,35551.0,139.14,139.34,137.67,138.97,35551.0
2019-07-31 15:00:00,139.05,139.73,138.63,139.5,16624.0,139.05,139.73,138.63,139.5,16624.0
2019-07-31 15:10:00,139.43,139.6,139.12,139.56,14393.0,139.43,139.6,139.12,139.56,14393.0
2019-07-31 15:20:00,139.66,139.75,139.39,139.5,7823.0,139.66,139.75,139.39,139.5,7823.0
2019-07-31 15:30:00,139.48,139.85,139.23,139.7,13218.0,139.48,139.85,139.23,139.7,13218.0
2019-07-31 15:40:00,139.78,140.06,139.66,139.81,14505.0,139.78,140.06,139.66,139.81,14505.0
2019-07-31 15:50:00,139.83,139.89,139.16,139.35,34675.0,139.83,139.89,139.16,139.35,34675.0
2019-08-01 09:30:00,143.23,143.89,142.0,142.33,96204.0,143.23,143.89,142.0,142.33,96204.0
2019-08-01 09:40:00,142.18,143.63,141.4,142.87,80926.0,142.18,143.63,141.4,142.87,80926.0
2019-08-01 09:50:00,142.87,143.67,142.54,143.32,47958.0,142.87,143.67,142.54,143.32,47958.0
2019-08-01 10:00:00,143.34,143.5,142.73,143.09,37756.0,143.34,143.5,142.73,143.09,37756.0
2019-08-01 10:10:00,143.09,143.66,142.86,143.02,40045.0,143.09,143.66,142.86,143.02,40045.0
2019-08-01 10:20:00,143.0,144.44,142.81,144.3,49770.0,143.0,144.44,142.81,144.3,49770.0
2019-08-01 10:30:00,144.31,144.87,143.38,143.61,21349.0,144.31,144.87,143.38,143.61,21349.0
2019-08-01 10:40:00,143.72,144.3,143.54,143.77,8211.0,143.72,144.3,143.54,143.77,8211.0
2019-08-01 10:50:00,143.77,144.22,143.62,144.03,13991.0,143.77,144.22,143.62,144.03,13991.0
2019-08-01 11:00:00,143.94,144.24,143.0,143.5,29883.0,143.94,144.24,143.0,143.5,29883.0
2019-08-01 11:10:00,143.49,144.0,143.21,143.21,13428.0,143.49,144.0,143.21,143.21,13428.0
2019-08-01 11:20:00,143.37,143.49,142.87,143.01,37897.0,143.37,143.49,142.87,143.01,37897.0
2019-08-01 11:30:00,143.01,143.02,142.67,142.82,13897.0,143.01,143.02,142.67,142.82,13897.0
2019-08-01 11:40:00,142.81,143.07,142.74,142.92,14575.0,142.81,143.07,142.74,142.92,14575.0
2019-08-01 11:50:00,142.81,142.81,142.22,142.31,20159.0,142.81,142.81,142.22,142.31,20159.0
2019-08-01 12:00:00,142.31,142.36,141.87,141.94,14570.0,142.31,142.36,141.87,141.94,14570.0
2019-08-01 12:10:00,142.0,142.05,141.58,141.58,3665.0,142.0,142.05,141.58,141.58,3665.0
2019-08-01 12:20:00,141.63,142.77,141.52,142.35,25620.0,141.63,142.77,141.52,142.35,25620.0
2019-08-01 12:30:00,142.45,142.73,142.29,142.64,26200.0,142.45,142.73,142.29,142.64,26200.0
2019-08-01 12:40:00,142.55,142.77,142.29,142.49,25323.0,142.55,142.77,142.29,142.49,25323.0
2019-08-01 12:50:00,142.49,143.3,142.44,142.87,30173.0,142.49,143.3,142.44,142.87,30173.0
2019-08-01 13:00:00,142.88,143.03,142.67,142.84,11572.0,142.88,143.03,142.67,142.84,11572.0
2019-08-01 13:10:00,142.84,142.99,142.64,142.76,1427.0,142.84,142.99,142.64,142.76,1427.0
2019-08-01 13:20:00,142.71,142.81,140.05,140.25,33836.0,142.71,142.81,140.05,140.25,33836.0
2019-08-01 13:30:00,140.05,140.14,135.58,135.76,84279.0,140.05,140.14,135.58,135.76,84279.0
2019-08-01 13:40:00,135.79,137.36,134.6,136.67,37523.0,135.79,137.36,134.6,136.67,37523.0
2019-08-01 13:50:00,136.79,137.56,135.65,137.46,38530.0,136.79,137.56,135.65,137.46,38530.0
2019-08-01 14:00:00,137.5,137.72,136.4,136.49,30566.0,137.5,137.72,136.4,136.49,30566.0
2019-08-01 14:10:00,136.3,136.82,135.13,135.22,64238.0,136.3,136.82,135.13,135.22,64238.0
2019-08-01 14:20:00,135.33,136.25,135.0,135.85,29613.0,135.33,136.25,135.0,135.85,29613.0
2019-08-01 14:30:00,135.86,135.96,134.97,135.25,35215.0,135.86,135.96,134.97,135.25,35215.0
2019-08-01 14:40:00,135.39,136.0,134.62,135.8,35009.0,135.39,136.0,134.62,135.8,35009.0
2019-08-01 14:50:00,135.84,136.04,134.5,134.59,43256.0,135.84,136.04,134.5,134.59,43256.0
2019-08-01 15:00:00,134.58,135.3,134.53,134.77,26115.0,134.58,135.3,134.53,134.77,26115.0
2019-08-01 15:10:00,134.82,135.4,134.55,135.3,16933.0,134.82,135.4,134.55,135.3,16933.0
2019-08-01 15:20:00,135.15,135.96,135.1,135.64,22199.0,135.15,135.96,135.1,135.64,22199.0
2019-08-01 15:30:00,135.68,136.0,135.33,135.93,30530.0,135.68,136.0,135.33,135.93,30530.0
2019-08-01 15:40:00,135.94,136.35,135.59,136.15,31388.0,135.94,136.35,135.59,136.15,31388.0
2019-08-01 15:50:00,136.16,136.17,135.66,136.06,76929.0,136.16,136.17,135.66,136.06,76929.0
2019-08-02 09:30:00,136.61,137.25,135.83,136.17,40607.0,136.61,137.25,135.83,136.17,40607.0
2019-08-02 09:40:00,136.91,136.91,135.45,136.4,28540.0,136.91,136.91,135.45,136.4,28540.0
2019-08-02 09:50:00,136.16,136.58,135.54,136.18,19352.0,136.16,136.58,135.54,136.18,19352.0
2019-08-02 10:00:00,136.09,136.17,135.58,135.71,13152.0,136.09,136.17,135.58,135.71,13152.0
2019-08-02 10:10:00,135.69,136.26,135.42,136.08,14904.0,135.69,136.26,135.42,136.08,14904.0
2019-08-02 10:20:00,136.27,136.52,136.07,136.1,14157.0,136.27,136.52,136.07,136.1,14157.0
2019-08-02 10:30:00,136.02,136.11,135.18,135.18,22841.0,136.02,136.11,135.18,135.18,22841.0
2019-08-02 10:40:00,135.13,135.23,133.24,133.24,38291.0,135.13,135.23,133.24,133.24,38291.0
2019-08-02 10:50:00,133.36,133.55,132.82,132.84,29702.0,133.36,133.55,132.82,132.84,29702.0
2019-08-02 11:00:00,132.81,133.52,132.66,133.36,32298.0,132.81,133.52,132.66,133.36,32298.0
2019-08-02 11:10:00,133.24,133.89,133.02,133.89,12279.0,133.24,133.89,133.02,133.89,12279.0
2019-08-02 11:20:00,133.8,133.8,133.02,133.43,9634.0,133.8,133.8,133.02,133.43,9634.0
2019-08-02 11:30:00,133.5,133.64,133.07,133.24,8554.0,133.5,133.64,133.07,133.24,8554.0
2019-08-02 11:40:00,133.25,133.31,132.95,133.07,24479.0,133.25,133.31,132.95,133.07,24479.0
2019-08-02 11:50:00,133.13,133.52,132.78,132.92,14729.0,133.13,133.52,132.78,132.92,14729.0
2019-08-02 12:00:00,133.03,133.29,132.66,133.13,8212.0,133.03,133.29,132.66,133.13,8212.0
2019-08-02 12:10:00,133.23,134.02,133.14,133.97,24570.0,133.23,134.02,133.14,133.97,24570.0
2019-08-02 12:20:00,134.09,135.3,134.08,135.02,21813.0,134.09,135.3,134.08,135.02,21813.0
2019-08-02 12:30:00,135.02,135.32,134.68,135.16,22211.0,135.02,135.32,134.68,135.16,22211.0
2019-08-02 12:40:00,135.05,135.78,134.91,135.6,22938.0,135.05,135.78,134.91,135.6,22938.0
2019-08-02 12:50:00,135.54,135.54,134.77,134.81,8593.0,135.54,135.54,134.77,134.81,8593.0
2019-08-02 13:00:00,134.93,135.1,134.63,135.0,12159.0,134.93,135.1,134.63,135.0,12159.0
2019-08-02 13:10:00,135.02,135.05,134.71,135.05,12799.0,135.02,135.05,134.71,135.05,12799.0
2019-08-02 13:20:00,134.99,135.14,134.84,135.07,13288.0,134.99,135.14,134.84,135.07,13288.0
2019-08-02 13:30:00,135.1,135.35,135.02,135.09,10743.0,135.1,135.35,135.02,135.09,10743.0
2019-08-02 13:40:00,135.12,135.6,135.09,135.54,13402.0,135.12,135.6,135.09,135.54,13402.0
2019-08-02 13:50:00,135.35,135.6,135.3,135.5,5838.0,135.35,135.6,135.3,135.5,5838.0
2019-08-02 14:00:00,135.42,135.54,135.23,135.5,7928.0,135.42,135.54,135.23,135.5,7928.0
2019-08-02 14:10:00,135.46,135.48,135.29,135.4,3907.0,135.46,135.48,135.29,135.4,3907.0
2019-08-02 14:20:00,135.44,136.0,135.39,135.94,15611.0,135.44,136.0,135.39,135.94,15611.0
2019-08-02 14:30:00,136.0,136.2,135.78,136.09,10429.0,136.0,136.2,135.78,136.09,10429.0
2019-08-02 14:40:00,136.14,136.4,135.77,136.31,14874.0,136.14,136.4,135.77,136.31,14874.0
2019-08-02 14:50:00,136.31,136.85,136.31,136.78,11742.0,136.31,136.85,136.31,136.78,11742.0
2019-08-02 15:00:00,136.7,136.88,136.35,136.83,11798.0,136.7,136.88,136.35,136.83,11798.0
2019-08-02 15:10:00,136.93,137.43,136.69,137.38,13546.0,136.93,137.43,136.69,137.38,13546.0
2019-08-02 15:20:00,137.27,138.2,137.26,137.4,20931.0,137.27,138.2,137.26,137.4,20931.0
2019-08-02 15:30:00,137.38,137.89,136.84,137.17,29822.0,137.38,137.89,136.84,137.17,29822.0
2019-08-02 15:40:00,137.14,137.45,136.72,136.74,24121.0,137.14,137.45,136.72,136.74,24121.0
2019-08-02 15:50:00,136.72,137.02,136.52,136.81,55493.0,136.72,137.02,136.52,136.81,55493.0
2019-08-05 09:30:00,133.92,133.92,133.0,133.66,27921.0,133.92,133.92,133.0,133.66,27921.0
2019-08-05 09:40:00,133.69,133.69,132.2,132.2,21862.0,133.69,133.69,132.2,132.2,21862.0
2019-08-05 09:50:00,132.36,132.52,131.92,132.2,16689.0,132.36,132.52,131.92,132.2,16689.0
2019-08-05 10:00:00,132.31,133.34,132.16,132.97,13850.0,132.31,133.34,132.16,132.97,13850.0
2019-08-05 10:10:00,132.98,133.75,132.75,133.12,33775.0,132.98,133.75,132.75,133.12,33775.0
2019-08-05 10:20:00,132.97,133.36,132.4,132.91,20316.0,132.97,133.36,132.4,132.91,20316.0
2019-08-05 10:30:00,132.9,133.02,132.28,132.65,18420.0,132.9,133.02,132.28,132.65,18420.0
2019-08-05 10:40:00,132.72,133.31,132.52,133.15,12669.0,132.72,133.31,132.52,133.15,12669.0
2019-08-05 10:50:00,133.08,133.14,132.67,132.84,10469.0,133.08,133.14,132.67,132.84,10469.0
2019-08-05 11:00:00,132.87,132.99,132.5,132.86,14446.0,132.87,132.99,132.5,132.86,14446.0
2019-08-05 11:10:00,132.86,133.41,132.8,133.04,12982.0,132.86,133.41,132.8,133.04,12982.0
2019-08-05 11:20:00,133.02,133.17,132.5,133.17,5587.0,133.02,133.17,132.5,133.17,5587.0
2019-08-05 11:30:00,133.15,133.67,133.06,133.28,20396.0,133.15,133.67,133.06,133.28,20396.0
2019-08-05 11:40:00,133.31,133.52,132.98,133.3,9996.0,133.31,133.52,132.98,133.3,9996.0
2019-08-05 11:50:00,133.4,133.55,133.23,133.26,12070.0,133.4,133.55,133.23,133.26,12070.0
2019-08-05 12:00:00,133.19,133.44,132.91,133.44,6200.0,133.19,133.44,132.91,133.44,6200.0
2019-08-05 12:10:00,133.44,134.27,133.35,134.27,7316.0,133.44,134.27,133.35,134.27,7316.0
2019-08-05 12:20:00,134.3,134.46,133.94,133.94,5912.0,134.3,134.46,133.94,133.94,5912.0
2019-08-05 12:30:00,134.03,134.4,133.64,133.97,14325.0,134.03,134.4,133.64,133.97,14325.0
2019-08-05 12:40:00,134.06,134.22,133.53,133.53,13753.0,134.06,134.22,133.53,133.53,13753.0
2019-08-05 12:50:00,133.64,133.91,133.19,133.32,11020.0,133.64,133.91,133.19,133.32,11020.0
2019-08-05 13:00:00,133.46,133.72,133.4,133.68,8654.0,133.46,133.72,133.4,133.68,8654.0
2019-08-05 13:10:00,133.79,134.27,133.79,134.11,10178.0,133.79,134.27,133.79,134.11,10178.0
2019-08-05 13:20:00,134.13,134.64,133.82,133.88,6417.0,134.13,134.64,133.82,133.88,6417.0
2019-08-05 13:30:00,133.95,134.51,133.81,134.5,6725.0,133.95,134.51,133.81,134.5,6725.0
2019-08-05 13:40:00,134.62,134.68,133.75,133.75,11981.0,134.62,134.68,133.75,133.75,11981.0
2019-08-05 13:50:00,133.81,133.81,133.57,133.75,11756.0,133.81,133.81,133.57,133.75,11756.0
2019-08-05 14:00:00,133.75,133.91,133.64,133.67,12056.0,133.75,133.91,133.64,133.67,12056.0
2019-08-05 14:10:00,133.66,133.67,133.33,133.59,14921.0,133.66,133.67,133.33,133.59,14921.0
2019-08-05 14:20:00,133.51,133.56,132.78,132.78,50048.0,133.51,133.56,132.78,132.78,50048.0
2019-08-05 14:30:00,132.79,133.34,132.72,132.87,18656.0,132.79,133.34,132.72,132.87,18656.0
2019-08-05 14:40:00,132.84,133.22,132.74,133.15,22674.0,132.84,133.22,132.74,133.15,22674.0
2019-08-05 14:50:00,133.16,133.18,132.83,132.99,11562.0,133.16,133.18,132.83,132.99,11562.0
2019-08-05 15:00:00,133.11,133.22,132.14,132.33,13002.0,133.11,133.22,132.14,132.33,13002.0
2019-08-05 15:10:00,132.35,133.28,132.29,133.21,12536.0,132.35,133.28,132.29,133.21,12536.0
2019-08-05 15:20:00,133.3,133.33,132.84,133.01,16729.0,133.3,133.33,132.84,133.01,16729.0
2019-08-05 15:30:00,132.97,133.72,132.88,133.72,19170.0,132.97,133.72,132.88,133.72,19170.0
2019-08-05 15:40:00,133.8,134.48,133.68,134.29,21889.0,133.8,134.48,133.68,134.29,21889.0
2019-08-05 15:50:00,134.36,134.5,133.62,133.98,68053.0,134.36,134.5,133.62,133.98,68053.0
2019-08-06 09:30:00,134.31,136.22,134.31,134.61,12416.0,134.31,136.22,134.31,134.61,12416.0
2019-08-06 09:40:00,134.62,134.8,133.92,134.5,16456.0,134.62,134.8,133.92,134.5,16456.0
2019-08-06 09:50:00,134.49,135.4,134.4,135.34,6259.0,134.49,135.4,134.4,135.34,6259.0
2019-08-06 10:00:00,135.49,136.15,134.93,136.15,10062.0,135.49,136.15,134.93,136.15,10062.0
2019-08-06 10:10:00,135.82,136.22,135.11,136.07,14161.0,135.82,136.22,135.11,136.07,14161.0
2019-08-06 10:20:00,136.11,136.8,135.96,136.69,9241.0,136.11,136.8,135.96,136.69,9241.0
2019-08-06 10:30:00,136.58,137.6,136.45,137.6,15227.0,136.58,137.6,136.45,137.6,15227.0
2019-08-06 10:40:00,137.37,137.84,136.44,136.44,6823.0,137.37,137.84,136.44,136.44,6823.0
2019-08-06 10:50:00,136.16,136.56,136.04,136.37,10462.0,136.16,136.56,136.04,136.37,10462.0
2019-08-06 11:00:00,136.41,136.64,136.03,136.03,11530.0,136.41,136.64,136.03,136.03,11530.0
2019-08-06 11:10:00,135.73,135.73,135.05,135.39,9938.0,135.73,135.73,135.05,135.39,9938.0
2019-08-06 11:20:00,135.34,135.53,135.15,135.25,7822.0,135.34,135.53,135.15,135.25,7822.0
2019-08-06 11:30:00,135.33,135.92,135.1,135.78,12401.0,135.33,135.92,135.1,135.78,12401.0
2019-08-06 11:40:00,135.94,136.41,135.76,136.25,7266.0,135.94,136.41,135.76,136.25,7266.0
2019-08-06 11:50:00,136.37,136.42,135.97,136.42,5492.0,136.37,136.42,135.97,136.42,5492.0
2019-08-06 12:00:00,136.43,136.51,135.74,135.97,7135.0,136.43,136.51,135.74,135.97,7135.0
2019-08-06 12:10:00,136.03,136.16,135.68,135.68,3992.0,136.03,136.16,135.68,135.68,3992.0
2019-08-06 12:20:00,135.86,136.31,135.7,136.28,13958.0,135.86,136.31,135.7,136.28,13958.0
2019-08-06 12:30:00,136.1,136.39,136.02,136.13,15764.0,136.1,136.39,136.02,136.13,15764.0
2019-08-06 12:40:00,136.18,136.22,135.67,135.74,15735.0,136.18,136.22,135.67,135.74,15735.0
2019-08-06 12:50:00,135.74,135.93,135.55,135.91,17626.0,135.74,135.93,135.55,135.91,17626.0
2019-08-06 13:00:00,135.93,136.21,135.78,136.14,14143.0,135.93,136.21,135.78,136.14,14143.0
2019-08-06 13:10:00,136.06,136.06,135.78,135.97,7043.0,136.06,136.06,135.78,135.97,7043.0
2019-08-06 13:20:00,136.05,136.1,135.79,135.84,9193.0,136.05,136.1,135.79,135.84,9193.0
2019-08-06 13:30:00,135.9,136.04,135.78,135.83,17338.0,135.9,136.04,135.78,135.83,17338.0
2019-08-06 13:40:00,135.99,136.02,135.44,135.59,7918.0,135.99,136.02,135.44,135.59,7918.0
2019-08-06 13:50:00,135.44,135.56,135.23,135.48,3424.0,135.44,135.56,135.23,135.48,3424.0
2019-08-06 14:00:00,135.44,135.61,135.24,135.57,4801.0,135.44,135.61,135.24,135.57,4801.0
2019-08-06 14:10:00,135.6,136.06,135.51,135.77,14165.0,135.6,136.06,135.51,135.77,14165.0
2019-08-06 14:20:00,135.77,135.83,135.48,135.8,3850.0,135.77,135.83,135.48,135.8,3850.0
2019-08-06 14:30:00,135.8,135.92,135.67,135.73,5409.0,135.8,135.92,135.67,135.73,5409.0
2019-08-06 14:40:00,135.76,135.93,135.62,135.62,9591.0,135.76,135.93,135.62,135.62,9591.0
2019-08-06 14:50:00,135.65,135.73,135.38,135.48,5149.0,135.65,135.73,135.38,135.48,5149.0
2019-08-06 15:00:00,135.42,135.62,135.42,135.44,10128.0,135.42,135.62,135.42,135.44,10128.0
2019-08-06 15:10:00,135.42,136.04,135.33,135.97,9234.0,135.42,136.04,135.33,135.97,9234.0
2019-08-06 15:20:00,135.96,135.96,135.54,135.61,12065.0,135.96,135.96,135.54,135.61,12065.0
2019-08-06 15:30:00,135.6,135.91,135.48,135.75,9138.0,135.6,135.91,135.48,135.75,9138.0
2019-08-06 15:40:00,135.76,135.87,135.55,135.61,12157.0,135.76,135.87,135.55,135.61,12157.0
2019-08-06 15:50:00,135.67,136.18,135.67,136.09,47941.0,135.67,136.18,135.67,136.09,47941.0
2019-08-07 09:30:00,133.28,134.88,133.14,134.88,12982.0,133.28,134.88,133.14,134.88,12982.0
2019-08-07 09:40:00,134.2,134.91,133.36,134.0,18359.0,134.2,134.91,133.36,134.0,18359.0
2019-08-07 09:50:00,133.7,134.23,133.3,133.73,10546.0,133.7,134.23,133.3,133.73,10546.0
2019-08-07 10:00:00,133.73,135.0,133.31,134.09,8443.0,133.73,135.0,133.31,134.09,8443.0
2019-08-07 10:10:00,134.26,134.68,134.09,134.2,9656.0,134.26,134.68,134.09,134.2,9656.0
2019-08-07 10:20:00,134.26,134.39,133.63,133.71,10766.0,134.26,134.39,133.63,133.71,10766.0
2019-08-07 10:30:00,133.78,134.24,133.78,134.11,6346.0,133.78,134.24,133.78,134.11,6346.0
2019-08-07 10:40:00,134.02,134.21,133.44,133.63,6373.0,134.02,134.21,133.44,133.63,6373.0
2019-08-07 10:50:00,133.75,134.54,133.66,134.4,15485.0,133.75,134.54,133.66,134.4,15485.0
2019-08-07 11:00:00,134.4,134.4,133.64,134.16,11116.0,134.4,134.4,133.64,134.16,11116.0
2019-08-07 11:10:00,134.06,134.47,134.06,134.42,3884.0,134.06,134.47,134.06,134.42,3884.0
2019-08-07 11:20:00,134.52,134.59,134.04,134.2,4368.0,134.52,134.59,134.04,134.2,4368.0
2019-08-07 11:30:00,134.18,134.46,134.02,134.29,4806.0,134.18,134.46,134.02,134.29,4806.0
2019-08-07 11:40:00,134.29,134.46,133.89,134.28,12045.0,134.29,134.46,133.89,134.28,12045.0
2019-08-07 11:50:00,134.4,134.77,134.33,134.42,5598.0,134.4,134.77,134.33,134.42,5598.0
2019-08-07 12:00:00,134.45,134.52,134.2,134.34,4400.0,134.45,134.52,134.2,134.34,4400.0
2019-08-07 12:10:00,134.0,134.25,133.96,134.03,8040.0,134.0,134.25,133.96,134.03,8040.0
2019-08-07 12:20:00,134.09,134.47,133.91,134.47,5856.0,134.09,134.47,133.91,134.47,5856.0
2019-08-07 12:30:00,134.42,134.81,134.35,134.38,6464.0,134.42,134.81,134.35,134.38,6464.0
2019-08-07 12:40:00,134.39,134.66,134.14,134.16,5529.0,134.39,134.66,134.14,134.16,5529.0
2019-08-07 12:50:00,134.24,134.5,134.17,134.41,4310.0,134.24,134.5,134.17,134.41,4310.0
2019-08-07 13:00:00,134.42,134.5,134.11,134.37,3899.0,134.42,134.5,134.11,134.37,3899.0
2019-08-07 13:10:00,134.37,134.45,134.15,134.42,7919.0,134.37,134.45,134.15,134.42,7919.0
2019-08-07 13:20:00,134.51,134.55,134.33,134.55,7802.0,134.51,134.55,134.33,134.55,7802.0
2019-08-07 13:30:00,134.55,134.96,134.43,134.5,7502.0,134.55,134.96,134.43,134.5,7502.0
2019-08-07 13:40:00,134.53,134.9,134.53,134.76,3346.0,134.53,134.9,134.53,134.76,3346.0
2019-08-07 13:50:00,134.72,134.72,134.5,134.59,7314.0,134.72,134.72,134.5,134.59,7314.0
2019-08-07 14:00:00,134.59,135.12,134.53,135.06,5561.0,134.59,135.12,134.53,135.06,5561.0
2019-08-07 14:10:00,135.0,135.0,134.45,134.49,7058.0,135.0,135.0,134.45,134.49,7058.0
2019-08-07 14:20:00,134.49,135.47,134.49,135.47,28318.0,134.49,135.47,134.49,135.47,28318.0
2019-08-07 14:30:00,135.56,135.68,135.35,135.59,4011.0,135.56,135.68,135.35,135.59,4011.0
2019-08-07 14:40:00,135.65,136.3,135.59,136.18,8608.0,135.65,136.3,135.59,136.18,8608.0
2019-08-07 14:50:00,136.03,136.27,135.93,136.23,7467.0,136.03,136.27,135.93,136.23,7467.0
2019-08-07 15:00:00,136.3,136.3,135.68,135.93,7096.0,136.3,136.3,135.68,135.93,7096.0
2019-08-07 15:10:00,135.93,135.93,135.41,135.74,5101.0,135.93,135.93,135.41,135.74,5101.0
2019-08-07 15:20:00,135.9,136.2,135.88,136.12,8347.0,135.9,136.2,135.88,136.12,8347.0
2019-08-07 15:30:00,136.21,136.37,136.11,136.19,12399.0,136.21,136.37,136.11,136.19,12399.0
2019-08-07 15:40:00,136.17,136.21,135.36,135.42,17514.0,136.17,136.21,135.36,135.42,17514.0
2019-08-07 15:50:00,135.42,135.44,134.91,135.29,29282.0,135.42,135.44,134.91,135.29,29282.0
2019-08-08 09:30:00,137.1,138.0,136.51,137.69,16115.0,137.1,138.0,136.51,137.69,16115.0
2019-08-08 09:40:00,137.69,138.07,137.57,137.77,7288.0,137.69,138.07,137.57,137.77,7288.0
2019-08-08 09:50:00,137.79,138.42,136.82,137.94,13756.0,137.79,138.42,136.82,137.94,13756.0
2019-08-08 10:00:00,137.92,138.53,137.89,138.09,4560.0,137.92,138.53,137.89,138.09,4560.0
2019-08-08 10:10:00,138.03,138.69,137.85,138.69,4846.0,138.03,138.69,137.85,138.69,4846.0
2019-08-08 10:20:00,138.53,138.98,138.37,138.65,14018.0,138.53,138.98,138.37,138.65,14018.0
2019-08-08 10:30:00,138.67,139.85,138.66,139.62,8412.0,138.67,139.85,138.66,139.62,8412.0
2019-08-08 10:40:00,139.69,139.78,139.25,139.7,21958.0,139.69,139.78,139.25,139.7,21958.0
2019-08-08 10:50:00,139.68,140.5,139.67,140.48,9908.0,139.68,140.5,139.67,140.48,9908.0
2019-08-08 11:00:00,140.47,140.48,139.73,139.93,11770.0,140.47,140.48,139.73,139.93,11770.0
2019-08-08 11:10:00,139.92,140.44,139.9,140.15,8230.0,139.92,140.44,139.9,140.15,8230.0
2019-08-08 11:20:00,140.01,140.05,139.27,139.33,6690.0,140.01,140.05,139.27,139.33,6690.0
2019-08-08 11:30:00,139.31,140.26,139.03,140.21,7946.0,139.31,140.26,139.03,140.21,7946.0
2019-08-08 11:40:00,140.19,140.62,140.12,140.36,10979.0,140.19,140.62,140.12,140.36,10979.0
2019-08-08 11:50:00,140.42,140.54,140.26,140.38,7220.0,140.42,140.54,140.26,140.38,7220.0
2019-08-08 12:00:00,140.55,140.6,140.08,140.15,4655.0,140.55,140.6,140.08,140.15,4655.0
2019-08-08 12:10:00,140.22,140.22,139.98,140.12,4629.0,140.22,140.22,139.98,140.12,4629.0
2019-08-08 12:20:00,140.0,140.04,139.81,139.91,8309.0,140.0,140.04,139.81,139.91,8309.0
2019-08-08 12:30:00,139.8,139.82,139.36,139.54,5948.0,139.8,139.82,139.36,139.54,5948.0
2019-08-08 12:40:00,139.58,139.59,139.28,139.47,9134.0,139.58,139.59,139.28,139.47,9134.0
2019-08-08 12:50:00,139.53,139.95,139.52,139.89,4951.0,139.53,139.95,139.52,139.89,4951.0
2019-08-08 13:00:00,139.9,140.21,139.81,139.94,8589.0,139.9,140.21,139.81,139.94,8589.0
2019-08-08 13:10:00,139.95,140.27,139.61,140.17,7426.0,139.95,140.27,139.61,140.17,7426.0
2019-08-08 13:20:00,140.22,140.25,139.82,139.82,10141.0,140.22,140.25,139.82,139.82,10141.0
2019-08-08 13:30:00,139.88,140.09,139.81,139.92,5450.0,139.88,140.09,139.81,139.92,5450.0
2019-08-08 13:40:00,139.97,140.41,139.97,140.26,3406.0,139.97,140.41,139.97,140.26,3406.0
2019-08-08 13:50:00,140.28,140.56,140.27,140.5,6548.0,140.28,140.56,140.27,140.5,6548.0
2019-08-08 14:00:00,140.44,140.47,139.83,140.0,9581.0,140.44,140.47,139.83,140.0,9581.0
2019-08-08 14:10:00,140.03,140.16,139.95,139.96,9340.0,140.03,140.16,139.95,139.96,9340.0
2019-08-08 14:20:00,140.01,140.04,139.68,139.86,8458.0,140.01,140.04,139.68,139.86,8458.0
2019-08-08 14:30:00,139.84,140.24,139.8,140.18,6789.0,139.84,140.24,139.8,140.18,6789.0
2019-08-08 14:40:00,140.24,140.48,140.04,140.4,10845.0,140.24,140.48,140.04,140.4,10845.0
2019-08-08 14:50:00,140.35,140.57,140.09,140.38,11143.0,140.35,140.57,140.09,140.38,11143.0
2019-08-08 15:00:00,140.31,140.43,140.06,140.06,4824.0,140.31,140.43,140.06,140.06,4824.0
2019-08-08 15:10:00,140.05,140.15,139.76,139.87,11618.0,140.05,140.15,139.76,139.87,11618.0
2019-08-08 15:20:00,139.87,139.97,139.74,139.97,9395.0,139.87,139.97,139.74,139.97,9395.0
2019-08-08 15:30:00,139.9,140.1,139.84,139.84,18335.0,139.9,140.1,139.84,139.84,18335.0
2019-08-08 15:40:00,139.83,140.0,139.72,139.77,21777.0,139.83,140.0,139.72,139.77,21777.0
2019-08-08 15:50:00,139.76,140.01,139.64,140.0,36992.0,139.76,140.01,139.64,140.0,36992.0
2019-08-09 09:30:00,139.35,140.46,139.3,140.0,9250.0,139.35,140.46,139.3,140.0,9250.0
2019-08-09 09:40:00,139.64,140.04,139.49,139.94,14089.0,139.64,140.04,139.49,139.94,14089.0
2019-08-09 09:50:00,139.9,141.23,139.62,140.83,28791.0,139.9,141.23,139.62,140.83,28791.0
2019-08-09 10:00:00,140.75,141.04,140.0,140.01,13387.0,140.75,141.04,140.0,140.01,13387.0
2019-08-09 10:10:00,140.0,140.3,138.77,139.17,23003.0,140.0,140.3,138.77,139.17,23003.0
2019-08-09 10:20:00,138.5,138.95,138.01,138.32,10740.0,138.5,138.95,138.01,138.32,10740.0
2019-08-09 10:30:00,138.29,138.29,137.39,137.97,9481.0,138.29,138.29,137.39,137.97,9481.0
2019-08-09 10:40:00,137.84,138.25,137.34,138.25,3914.0,137.84,138.25,137.34,138.25,3914.0
2019-08-09 10:50:00,138.21,138.71,138.07,138.08,3369.0,138.21,138.71,138.07,138.08,3369.0
2019-08-09 11:00:00,137.9,138.13,137.21,137.52,8452.0,137.9,138.13,137.21,137.52,8452.0
2019-08-09 11:10:00,137.59,137.9,137.34,137.5,8325.0,137.59,137.9,137.34,137.5,8325.0
2019-08-09 11:20:00,137.42,137.59,136.76,137.13,6672.0,137.42,137.59,136.76,137.13,6672.0
2019-08-09 11:30:00,137.13,137.57,137.12,137.57,4250.0,137.13,137.57,137.12,137.57,4250.0
2019-08-09 11:40:00,137.28,138.11,137.28,138.07,5145.0,137.28,138.11,137.28,138.07,5145.0
2019-08-09 11:50:00,137.97,138.18,137.4,137.87,5732.0,137.97,138.18,137.4,137.87,5732.0
2019-08-09 12:00:00,137.86,138.31,137.86,138.18,3847.0,137.86,138.31,137.86,138.18,3847.0
2019-08-09 12:10:00,138.37,138.37,137.77,137.78,3599.0,138.37,138.37,137.77,137.78,3599.0
2019-08-09 12:20:00,137.7,137.73,137.31,137.31,5471.0,137.7,137.73,137.31,137.31,5471.0
2019-08-09 12:30:00,137.38,137.73,136.96,137.02,8909.0,137.38,137.73,136.96,137.02,8909.0
2019-08-09 12:40:00,136.96,137.39,136.86,137.39,11742.0,136.96,137.39,136.86,137.39,11742.0
2019-08-09 12:50:00,137.36,137.41,136.87,136.87,18215.0,137.36,137.41,136.87,136.87,18215.0
2019-08-09 13:00:00,137.03,137.04,136.62,136.72,11047.0,137.03,137.04,136.62,136.72,11047.0
2019-08-09 13:10:00,136.69,136.94,136.68,136.93,6618.0,136.69,136.94,136.68,136.93,6618.0
2019-08-09 13:20:00,136.9,138.24,136.78,138.18,20165.0,136.9,138.24,136.78,138.18,20165.0
2019-08-09 13:30:00,138.2,138.31,138.07,138.09,3482.0,138.2,138.31,138.07,138.09,3482.0
2019-08-09 13:40:00,138.13,138.26,138.02,138.25,1940.0,138.13,138.26,138.02,138.25,1940.0
2019-08-09 13:50:00,138.25,138.41,138.02,138.05,3613.0,138.25,138.41,138.02,138.05,3613.0
2019-08-09 14:00:00,138.16,138.27,137.86,137.87,6358.0,138.16,138.27,137.86,137.87,6358.0
2019-08-09 14:10:00,137.8,137.82,137.53,137.67,3500.0,137.8,137.82,137.53,137.67,3500.0
2019-08-09 14:20:00,137.4,137.49,137.2,137.26,8815.0,137.4,137.49,137.2,137.26,8815.0
2019-08-09 14:30:00,137.17,137.26,136.22,136.39,22791.0,137.17,137.26,136.22,136.39,22791.0
2019-08-09 14:40:00,136.34,136.45,136.12,136.18,8507.0,136.34,136.45,136.12,136.18,8507.0
2019-08-09 14:50:00,136.15,136.21,135.71,135.88,10025.0,136.15,136.21,135.71,135.88,10025.0
2019-08-09 15:00:00,135.78,136.7,135.5,136.69,16049.0,135.78,136.7,135.5,136.69,16049.0
2019-08-09 15:10:00,136.56,136.56,135.92,136.39,18955.0,136.56,136.56,135.92,136.39,18955.0
2019-08-09 15:20:00,136.38,136.69,136.36,136.68,6958.0,136.38,136.69,136.36,136.68,6958.0
2019-08-09 15:30:00,136.69,138.03,136.68,137.78,35722.0,136.69,138.03,136.68,137.78,35722.0
2019-08-09 15:40:00,137.78,137.8,137.28,137.33,12694.0,137.78,137.8,137.28,137.33,12694.0
2019-08-09 15:50:00,137.32,137.58,137.06,137.06,30799.0,137.32,137.58,137.06,137.06,30799.0
2019-08-12 09:30:00,136.0,136.68,136.0,136.53,5894.0,136.0,136.68,136.0,136.53,5894.0
2019-08-12 09:40:00,136.22,136.6,136.15,136.6,4748.0,136.22,136.6,136.15,136.6,4748.0
2019-08-12 09:50:00,136.51,137.55,136.5,137.55,3600.0,136.51,137.55,136.5,137.55,3600.0
2019-08-12 10:00:00,137.45,139.4,137.45,139.26,22074.0,137.45,139.4,137.45,139.26,22074.0
2019-08-12 10:10:00,139.16,140.83,139.16,140.78,22505.0,139.16,140.83,139.16,140.78,22505.0
2019-08-12 10:20:00,140.7,141.21,140.09,141.2,16938.0,140.7,141.21,140.09,141.2,16938.0
2019-08-12 10:30:00,141.2,141.57,140.85,141.42,22623.0,141.2,141.57,140.85,141.42,22623.0
2019-08-12 10:40:00,141.6,141.76,141.1,141.2,34685.0,141.6,141.76,141.1,141.2,34685.0
2019-08-12 10:50:00,141.21,141.41,141.06,141.25,11539.0,141.21,141.41,141.06,141.25,11539.0
2019-08-12 11:00:00,141.2,141.4,140.62,140.66,8300.0,141.2,141.4,140.62,140.66,8300.0
2019-08-12 11:10:00,140.6,141.18,140.26,141.18,5120.0,140.6,141.18,140.26,141.18,5120.0
2019-08-12 11:20:00,141.13,141.28,140.85,140.85,23879.0,141.13,141.28,140.85,140.85,23879.0
2019-08-12 11:30:00,140.77,140.91,140.08,140.14,13552.0,140.77,140.91,140.08,140.14,13552.0
2019-08-12 11:40:00,140.08,140.34,139.92,140.34,15746.0,140.08,140.34,139.92,140.34,15746.0
2019-08-12 11:50:00,140.39,140.65,140.29,140.64,7503.0,140.39,140.65,140.29,140.64,7503.0
2019-08-12 12:00:00,140.64,140.64,139.95,140.35,7059.0,140.64,140.64,139.95,140.35,7059.0
2019-08-12 12:10:00,140.36,140.65,140.35,140.65,5921.0,140.36,140.65,140.35,140.65,5921.0
2019-08-12 12:20:00,140.57,141.0,140.57,140.86,6131.0,140.57,141.0,140.57,140.86,6131.0
2019-08-12 12:30:00,140.82,140.82,140.31,140.45,7895.0,140.82,140.82,140.31,140.45,7895.0
2019-08-12 12:40:00,140.47,140.47,139.9,140.03,4753.0,140.47,140.47,139.9,140.03,4753.0
2019-08-12 12:50:00,140.19,140.69,140.14,140.46,6299.0,140.19,140.69,140.14,140.46,6299.0
2019-08-12 13:00:00,140.4,140.68,140.28,140.28,6273.0,140.4,140.68,140.28,140.28,6273.0
2019-08-12 13:10:00,140.31,140.43,140.11,140.43,2952.0,140.31,140.43,140.11,140.43,2952.0
2019-08-12 13:20:00,140.4,140.58,140.34,140.42,4400.0,140.4,140.58,140.34,140.42,4400.0
2019-08-12 13:30:00,140.48,140.86,140.45,140.75,10474.0,140.48,140.86,140.45,140.75,10474.0
2019-08-12 13:40:00,140.85,141.06,140.74,141.04,4361.0,140.85,141.06,140.74,141.04,4361.0
2019-08-12 13:50:00,141.15,141.4,141.06,141.21,6084.0,141.15,141.4,141.06,141.21,6084.0
2019-08-12 14:00:00,141.11,141.15,140.64,140.81,4296.0,141.11,141.15,140.64,140.81,4296.0
2019-08-12 14:10:00,140.76,141.5,140.76,141.37,14584.0,140.76,141.5,140.76,141.37,14584.0
2019-08-12 14:20:00,141.37,141.46,140.93,141.22,7943.0,141.37,141.46,140.93,141.22,7943.0
2019-08-12 14:30:00,141.15,141.25,140.71,140.9,13012.0,141.15,141.25,140.71,140.9,13012.0
2019-08-12 14:40:00,140.85,140.9,139.9,140.27,12199.0,140.85,140.9,139.9,140.27,12199.0
2019-08-12 14:50:00,140.23,140.36,140.1,140.25,4559.0,140.23,140.36,140.1,140.25,4559.0
2019-08-12 15:00:00,140.46,140.77,140.43,140.67,5657.0,140.46,140.77,140.43,140.67,5657.0
2019-08-12 15:10:00,140.6,140.74,140.52,140.74,6100.0,140.6,140.74,140.52,140.74,6100.0
2019-08-12 15:20:00,140.58,140.75,140.58,140.7,3603.0,140.58,140.75,140.58,140.7,3603.0
2019-08-12 15:30:00,140.7,140.82,140.65,140.79,3353.0,140.7,140.82,140.65,140.79,3353.0
2019-08-12 15:40:00,140.8,140.92,140.58,140.92,6589.0,140.8,140.92,140.58,140.92,6589.0
2019-08-12 15:50:00,140.83,140.98,140.81,140.85,11416.0,140.83,140.98,140.81,140.85,11416.0
2019-08-13 09:30:00,140.0,140.37,138.6,139.76,9255.0,140.0,140.37,138.6,139.76,9255.0
2019-08-13 09:40:00,139.68,141.38,139.49,141.18,53598.0,139.68,141.38,139.49,141.18,53598.0
2019-08-13 09:50:00,141.4,142.66,141.27,142.19,44750.0,141.4,142.66,141.27,142.19,44750.0
2019-08-13 10:00:00,142.2,142.79,141.65,142.18,33792.0,142.2,142.79,141.65,142.18,33792.0
2019-08-13 10:10:00,142.34,142.5,141.88,142.47,9547.0,142.34,142.5,141.88,142.47,9547.0
2019-08-13 10:20:00,142.32,143.0,142.32,142.67,8463.0,142.32,143.0,142.32,142.67,8463.0
2019-08-13 10:30:00,142.78,142.88,141.69,141.81,11402.0,142.78,142.88,141.69,141.81,11402.0
2019-08-13 10:40:00,141.81,141.91,140.61,140.77,14380.0,141.81,141.91,140.61,140.77,14380.0
2019-08-13 10:50:00,140.56,140.99,140.56,140.67,5611.0,140.56,140.99,140.56,140.67,5611.0
2019-08-13 11:00:00,140.56,141.24,140.56,141.13,6921.0,140.56,141.24,140.56,141.13,6921.0
2019-08-13 11:10:00,141.12,141.44,140.34,140.34,9221.0,141.12,141.44,140.34,140.34,9221.0
2019-08-13 11:20:00,140.27,140.37,139.73,140.15,10767.0,140.27,140.37,139.73,140.15,10767.0
2019-08-13 11:30:00,140.31,140.46,139.66,140.4,4500.0,140.31,140.46,139.66,140.4,4500.0
2019-08-13 11:40:00,140.39,141.36,140.39,141.29,2335.0,140.39,141.36,140.39,141.29,2335.0
2019-08-13 11:50:00,141.28,141.57,141.21,141.26,4900.0,141.28,141.57,141.21,141.26,4900.0
2019-08-13 12:00:00,141.4,141.67,141.02,141.06,5630.0,141.4,141.67,141.02,141.06,5630.0
2019-08-13 12:10:00,141.21,141.55,141.21,141.55,1600.0,141.21,141.55,141.21,141.55,1600.0
2019-08-13 12:20:00,141.56,141.58,141.02,141.02,4383.0,141.56,141.58,141.02,141.02,4383.0
2019-08-13 12:30:00,141.01,141.08,140.7,140.7,1811.0,141.01,141.08,140.7,140.7,1811.0
2019-08-13 12:40:00,140.77,141.19,140.77,141.08,2002.0,140.77,141.19,140.77,141.08,2002.0
2019-08-13 12:50:00,141.07,141.08,140.67,140.93,3510.0,141.07,141.08,140.67,140.93,3510.0
2019-08-13 13:00:00,140.87,141.33,140.82,141.33,3422.0,140.87,141.33,140.82,141.33,3422.0
2019-08-13 13:10:00,141.26,141.38,140.75,140.97,6043.0,141.26,141.38,140.75,140.97,6043.0
2019-08-13 13:20:00,140.66,141.02,140.55,140.65,4416.0,140.66,141.02,140.55,140.65,4416.0
2019-08-13 13:30:00,140.68,141.06,140.67,140.99,3370.0,140.68,141.06,140.67,140.99,3370.0
2019-08-13 13:40:00,141.0,141.04,140.65,140.66,1804.0,141.0,141.04,140.65,140.66,1804.0
2019-08-13 13:50:00,140.72,141.27,140.67,141.27,5743.0,140.72,141.27,140.67,141.27,5743.0
2019-08-13 14:00:00,141.28,142.06,141.19,142.03,12396.0,141.28,142.06,141.19,142.03,12396.0
2019-08-13 14:10:00,142.07,142.42,141.88,142.03,5164.0,142.07,142.42,141.88,142.03,5164.0
2019-08-13 14:20:00,142.0,142.17,141.83,142.08,2500.0,142.0,142.17,141.83,142.08,2500.0
2019-08-13 14:30:00,142.08,142.72,141.81,142.72,4947.0,142.08,142.72,141.81,142.72,4947.0
2019-08-13 14:40:00,142.64,142.78,142.43,142.61,4700.0,142.64,142.78,142.43,142.61,4700.0
2019-08-13 14:50:00,142.49,142.65,142.14,142.24,4400.0,142.49,142.65,142.14,142.24,4400.0
2019-08-13 15:00:00,142.32,142.36,141.95,141.97,5009.0,142.32,142.36,141.95,141.97,5009.0
2019-08-13 15:10:00,142.03,142.03,141.44,141.6,7606.0,142.03,142.03,141.44,141.6,7606.0
2019-08-13 15:20:00,141.57,141.86,141.57,141.82,10762.0,141.57,141.86,141.57,141.82,10762.0
2019-08-13 15:30:00,141.8,142.05,141.73,142.05,16745.0,141.8,142.05,141.73,142.05,16745.0
2019-08-13 15:40:00,142.04,142.05,141.81,141.86,16463.0,142.04,142.05,141.81,141.86,16463.0
2019-08-13 15:50:00,141.89,142.21,141.86,141.97,35969.0,141.89,142.21,141.86,141.97,35969.0
2019-08-14 09:30:00,138.71,138.71,137.0,137.81,29946.0,138.71,138.71,137.0,137.81,29946.0
2019-08-14 09:40:00,137.92,138.9,137.15,137.78,11011.0,137.92,138.9,137.15,137.78,11011.0
2019-08-14 09:50:00,137.61,138.75,137.3,138.58,12658.0,137.61,138.75,137.3,138.58,12658.0
2019-08-14 10:00:00,138.78,139.0,138.0,138.19,10738.0,138.78,139.0,138.0,138.19,10738.0
2019-08-14 10:10:00,138.19,138.27,137.07,137.53,35374.0,138.19,138.27,137.07,137.53,35374.0
2019-08-14 10:20:00,137.5,138.1,137.33,137.9,18958.0,137.5,138.1,137.33,137.9,18958.0
2019-08-14 10:30:00,137.92,138.01,137.33,137.77,5826.0,137.92,138.01,137.33,137.77,5826.0
2019-08-14 10:40:00,137.53,138.18,137.33,137.74,13562.0,137.53,138.18,137.33,137.74,13562.0
2019-08-14 10:50:00,137.83,137.99,137.0,137.0,9961.0,137.83,137.99,137.0,137.0,9961.0
2019-08-14 11:00:00,136.98,137.01,136.08,136.88,14510.0,136.98,137.01,136.08,136.88,14510.0
2019-08-14 11:10:00,137.01,137.1,136.45,136.84,6720.0,137.01,137.1,136.45,136.84,6720.0
2019-08-14 11:20:00,137.07,138.01,137.01,137.61,8577.0,137.07,138.01,137.01,137.61,8577.0
2019-08-14 11:30:00,137.51,137.58,136.84,137.06,12066.0,137.51,137.58,136.84,137.06,12066.0
2019-08-14 11:40:00,136.99,137.31,136.49,136.5,8552.0,136.99,137.31,136.49,136.5,8552.0
2019-08-14 11:50:00,136.56,137.08,136.26,136.37,7660.0,136.56,137.08,136.26,136.37,7660.0
2019-08-14 12:00:00,136.86,136.86,135.82,136.06,8693.0,136.86,136.86,135.82,136.06,8693.0
2019-08-14 12:10:00,136.16,136.62,135.7,135.73,6150.0,136.16,136.62,135.7,135.73,6150.0
2019-08-14 12:20:00,135.69,135.9,135.14,135.51,10791.0,135.69,135.9,135.14,135.51,10791.0
2019-08-14 12:30:00,135.55,136.0,135.35,135.35,6368.0,135.55,136.0,135.35,135.35,6368.0
2019-08-14 12:40:00,135.27,135.65,135.11,135.38,7763.0,135.27,135.65,135.11,135.38,7763.0
2019-08-14 12:50:00,135.31,135.95,135.27,135.85,4077.0,135.31,135.95,135.27,135.85,4077.0
2019-08-14 13:00:00,135.76,136.31,135.62,136.03,4987.0,135.76,136.31,135.62,136.03,4987.0
2019-08-14 13:10:00,136.29,136.31,135.61,135.61,12743.0,136.29,136.31,135.61,135.61,12743.0
2019-08-14 13:20:00,135.62,136.91,135.44,136.6,7062.0,135.62,136.91,135.44,136.6,7062.0
2019-08-14 13:30:00,136.47,136.55,136.09,136.26,10674.0,136.47,136.55,136.09,136.26,10674.0
2019-08-14 13:40:00,136.28,136.46,135.93,136.14,7222.0,136.28,136.46,135.93,136.14,7222.0
2019-08-14 13:50:00,136.21,136.6,136.11,136.31,2922.0,136.21,136.6,136.11,136.31,2922.0
2019-08-14 14:00:00,136.42,136.49,135.86,136.48,14426.0,136.42,136.49,135.86,136.48,14426.0
2019-08-14 14:10:00,136.52,136.78,136.2,136.38,17461.0,136.52,136.78,136.2,136.38,17461.0
2019-08-14 14:20:00,136.42,136.52,135.98,136.27,16885.0,136.42,136.52,135.98,136.27,16885.0
2019-08-14 14:30:00,136.37,136.62,135.95,136.54,29014.0,136.37,136.62,135.95,136.54,29014.0
2019-08-14 14:40:00,136.47,136.9,136.47,136.53,8484.0,136.47,136.9,136.47,136.53,8484.0
2019-08-14 14:50:00,136.68,136.98,136.54,136.76,22743.0,136.68,136.98,136.54,136.76,22743.0
2019-08-14 15:00:00,136.7,137.23,136.6,137.0,11853.0,136.7,137.23,136.6,137.0,11853.0
2019-08-14 15:10:00,136.96,137.1,136.4,136.4,16181.0,136.96,137.1,136.4,136.4,16181.0
2019-08-14 15:20:00,136.35,136.99,136.1,136.65,26383.0,136.35,136.99,136.1,136.65,26383.0
2019-08-14 15:30:00,136.45,136.5,135.97,136.24,11772.0,136.45,136.5,135.97,136.24,11772.0
2019-08-14 15:40:00,136.16,137.16,136.1,136.81,19370.0,136.16,137.16,136.1,136.81,19370.0
2019-08-14 15:50:00,136.81,137.34,136.78,136.9,57255.0,136.81,137.34,136.78,136.9,57255.0
2019-08-15 09:30:00,137.64,139.0,137.52,137.6,16223.0,137.64,139.0,137.52,137.6,16223.0
2019-08-15 09:40:00,137.4,138.23,137.0,137.42,14232.0,137.4,138.23,137.0,137.42,14232.0
2019-08-15 09:50:00,137.57,137.73,136.58,137.53,7955.0,137.57,137.73,136.58,137.53,7955.0
2019-08-15 10:00:00,137.61,137.91,136.95,137.4,8384.0,137.61,137.91,136.95,137.4,8384.0
2019-08-15 10:10:00,137.16,137.73,137.03,137.16,5879.0,137.16,137.73,137.03,137.16,5879.0
2019-08-15 10:20:00,137.14,137.8,137.1,137.3,5850.0,137.14,137.8,137.1,137.3,5850.0
2019-08-15 10:30:00,136.55,137.61,136.55,137.1,7407.0,136.55,137.61,136.55,137.1,7407.0
2019-08-15 10:40:00,137.14,137.36,136.5,136.96,14496.0,137.14,137.36,136.5,136.96,14496.0
2019-08-15 10:50:00,136.88,137.38,136.79,136.9,5023.0,136.88,137.38,136.79,136.9,5023.0
2019-08-15 11:00:00,136.74,137.08,135.81,135.81,7881.0,136.74,137.08,135.81,135.81,7881.0
2019-08-15 11:10:00,135.7,135.98,134.93,135.16,22406.0,135.7,135.98,134.93,135.16,22406.0
2019-08-15 11:20:00,135.19,135.65,134.68,135.18,27957.0,135.19,135.65,134.68,135.18,27957.0
2019-08-15 11:30:00,135.3,135.65,135.02,135.26,7489.0,135.3,135.65,135.02,135.26,7489.0
2019-08-15 11:40:00,135.33,135.38,134.73,134.83,5866.0,135.33,135.38,134.73,134.83,5866.0
2019-08-15 11:50:00,134.94,135.6,134.94,135.48,9941.0,134.94,135.6,134.94,135.48,9941.0
2019-08-15 12:00:00,135.5,135.77,135.32,135.64,11077.0,135.5,135.77,135.32,135.64,11077.0
2019-08-15 12:10:00,135.46,135.5,134.8,135.11,5645.0,135.46,135.5,134.8,135.11,5645.0
2019-08-15 12:20:00,135.1,135.17,134.7,134.8,9392.0,135.1,135.17,134.7,134.8,9392.0
2019-08-15 12:30:00,134.85,135.42,134.85,135.27,16264.0,134.85,135.42,134.85,135.27,16264.0
2019-08-15 12:40:00,135.27,135.4,134.94,135.14,11584.0,135.27,135.4,134.94,135.14,11584.0
2019-08-15 12:50:00,135.27,135.38,135.1,135.29,4229.0,135.27,135.38,135.1,135.29,4229.0
2019-08-15 13:00:00,135.26,135.69,135.15,135.25,5689.0,135.26,135.69,135.15,135.25,5689.0
2019-08-15 13:10:00,135.15,135.54,135.15,135.5,4290.0,135.15,135.54,135.15,135.5,4290.0
2019-08-15 13:20:00,135.6,135.6,134.94,135.1,3208.0,135.6,135.6,134.94,135.1,3208.0
2019-08-15 13:30:00,135.15,135.22,134.81,134.82,7847.0,135.15,135.22,134.81,134.82,7847.0
2019-08-15 13:40:00,134.88,135.02,134.58,134.59,8545.0,134.88,135.02,134.58,134.59,8545.0
2019-08-15 13:50:00,134.75,134.82,134.07,134.47,12551.0,134.75,134.82,134.07,134.47,12551.0
2019-08-15 14:00:00,134.41,134.63,134.35,134.57,10717.0,134.41,134.63,134.35,134.57,10717.0
2019-08-15 14:10:00,134.58,134.87,134.25,134.36,19265.0,134.58,134.87,134.25,134.36,19265.0
2019-08-15 14:20:00,134.45,135.16,134.45,134.98,3828.0,134.45,135.16,134.45,134.98,3828.0
2019-08-15 14:30:00,134.91,135.19,134.74,135.19,7312.0,134.91,135.19,134.74,135.19,7312.0
2019-08-15 14:40:00,135.06,135.76,135.04,135.72,12591.0,135.06,135.76,135.04,135.72,12591.0
2019-08-15 14:50:00,135.68,136.19,135.61,136.15,7092.0,135.68,136.19,135.61,136.15,7092.0
2019-08-15 15:00:00,136.16,136.57,136.16,136.31,6853.0,136.16,136.57,136.16,136.31,6853.0
2019-08-15 15:10:00,136.42,136.42,135.75,136.28,13634.0,136.42,136.42,135.75,136.28,13634.0
2019-08-15 15:20:00,136.3,136.39,136.05,136.12,7344.0,136.3,136.39,136.05,136.12,7344.0
2019-08-15 15:30:00,136.1,136.87,136.1,136.79,13235.0,136.1,136.87,136.1,136.79,13235.0
2019-08-15 15:40:00,136.79,137.21,136.71,137.02,18419.0,136.79,137.21,136.71,137.02,18419.0
2019-08-15 15:50:00,137.08,137.4,137.04,137.3,51067.0,137.08,137.4,137.04,137.3,51067.0
2019-08-16 09:30:00,138.63,141.02,138.63,140.43,14055.0,138.63,141.02,138.63,140.43,14055.0
2019-08-16 09:40:00,140.41,141.17,140.19,140.19,25930.0,140.41,141.17,140.19,140.19,25930.0
2019-08-16 09:50:00,140.06,140.56,139.91,140.56,7649.0,140.06,140.56,139.91,140.56,7649.0
2019-08-16 10:00:00,140.35,140.81,140.12,140.32,10127.0,140.35,140.81,140.12,140.32,10127.0
2019-08-16 10:10:00,140.31,140.62,139.94,140.61,4613.0,140.31,140.62,139.94,140.61,4613.0
2019-08-16 10:20:00,140.66,141.1,139.92,139.92,12405.0,140.66,141.1,139.92,139.92,12405.0
2019-08-16 10:30:00,140.16,140.27,139.7,139.7,2400.0,140.16,140.27,139.7,139.7,2400.0
2019-08-16 10:40:00,139.7,140.09,139.7,140.07,2179.0,139.7,140.09,139.7,140.07,2179.0
2019-08-16 10:50:00,140.05,140.41,139.76,139.86,12972.0,140.05,140.41,139.76,139.86,12972.0
2019-08-16 11:00:00,139.79,139.86,139.53,139.66,9650.0,139.79,139.86,139.53,139.66,9650.0
2019-08-16 11:10:00,139.84,140.05,139.61,139.64,3845.0,139.84,140.05,139.61,139.64,3845.0
2019-08-16 11:20:00,139.68,139.94,139.59,139.6,2220.0,139.68,139.94,139.59,139.6,2220.0
2019-08-16 11:30:00,139.65,139.86,139.43,139.6,17905.0,139.65,139.86,139.43,139.6,17905.0
2019-08-16 11:40:00,139.59,139.98,139.57,139.97,4671.0,139.59,139.98,139.57,139.97,4671.0
2019-08-16 11:50:00,139.97,140.12,139.9,139.9,1986.0,139.97,140.12,139.9,139.9,1986.0
2019-08-16 12:00:00,139.96,140.34,139.96,140.04,4795.0,139.96,140.34,139.96,140.04,4795.0
2019-08-16 12:10:00,140.17,140.17,139.69,139.87,5336.0,140.17,140.17,139.69,139.87,5336.0
2019-08-16 12:20:00,139.9,140.05,139.76,139.82,3426.0,139.9,140.05,139.76,139.82,3426.0
2019-08-16 12:30:00,139.73,140.03,139.73,139.91,3663.0,139.73,140.03,139.73,139.91,3663.0
2019-08-16 12:40:00,139.9,140.03,139.9,139.92,3737.0,139.9,140.03,139.9,139.92,3737.0
2019-08-16 12:50:00,139.98,140.11,139.78,140.08,7044.0,139.98,140.11,139.78,140.08,7044.0
2019-08-16 13:00:00,140.11,140.11,139.87,140.06,6780.0,140.11,140.11,139.87,140.06,6780.0
2019-08-16 13:10:00,140.06,140.06,139.7,139.7,3677.0,140.06,140.06,139.7,139.7,3677.0
2019-08-16 13:20:00,139.71,139.91,139.7,139.9,3615.0,139.71,139.91,139.7,139.9,3615.0
2019-08-16 13:30:00,139.95,140.01,139.87,139.89,3114.0,139.95,140.01,139.87,139.89,3114.0
2019-08-16 13:40:00,139.97,140.17,139.96,140.13,4800.0,139.97,140.17,139.96,140.13,4800.0
2019-08-16 13:50:00,140.09,140.13,139.96,139.96,3902.0,140.09,140.13,139.96,139.96,3902.0
2019-08-16 14:00:00,139.9,139.96,139.7,139.78,4023.0,139.9,139.96,139.7,139.78,4023.0
2019-08-16 14:10:00,139.7,140.05,139.7,139.88,1832.0,139.7,140.05,139.7,139.88,1832.0
2019-08-16 14:20:00,139.97,140.08,139.85,140.08,2751.0,139.97,140.08,139.85,140.08,2751.0
2019-08-16 14:30:00,140.01,140.09,139.84,139.84,4119.0,140.01,140.09,139.84,139.84,4119.0
2019-08-16 14:40:00,139.76,140.1,139.76,140.02,4800.0,139.76,140.1,139.76,140.02,4800.0
2019-08-16 14:50:00,139.98,140.12,139.86,140.02,25514.0,139.98,140.12,139.86,140.02,25514.0
2019-08-16 15:00:00,140.0,140.21,139.89,140.05,17785.0,140.0,140.21,139.89,140.05,17785.0
2019-08-16 15:10:00,140.08,140.08,139.61,139.61,11141.0,140.08,140.08,139.61,139.61,11141.0
2019-08-16 15:20:00,139.61,139.95,139.46,139.82,9897.0,139.61,139.95,139.46,139.82,9897.0
2019-08-16 15:30:00,139.77,139.78,139.46,139.47,14508.0,139.77,139.78,139.46,139.47,14508.0
2019-08-16 15:40:00,139.45,139.59,139.11,139.14,21358.0,139.45,139.59,139.11,139.14,21358.0
2019-08-16 15:50:00,139.17,139.79,139.15,139.42,42053.0,139.17,139.79,139.15,139.42,42053.0
2019-08-19 09:30:00,142.66,142.82,141.02,141.02,17312.0,142.66,142.82,141.02,141.02,17312.0
2019-08-19 09:40:00,141.38,142.25,141.17,141.17,19896.0,141.38,142.25,141.17,141.17,19896.0
2019-08-19 09:50:00,141.33,141.72,141.22,141.24,5300.0,141.33,141.72,141.22,141.24,5300.0
2019-08-19 10:00:00,141.28,142.42,141.28,142.27,6243.0,141.28,142.42,141.28,142.27,6243.0
2019-08-19 10:10:00,142.42,142.42,141.48,141.6,22880.0,142.42,142.42,141.48,141.6,22880.0
2019-08-19 10:20:00,141.79,142.17,141.79,142.04,1422.0,141.79,142.17,141.79,142.04,1422.0
2019-08-19 10:30:00,141.93,142.2,141.92,142.2,2440.0,141.93,142.2,141.92,142.2,2440.0
2019-08-19 10:40:00,142.21,142.32,142.01,142.32,1600.0,142.21,142.32,142.01,142.32,1600.0
2019-08-19 10:50:00,142.42,142.6,142.2,142.22,5247.0,142.42,142.6,142.2,142.22,5247.0
2019-08-19 11:00:00,142.21,142.51,142.21,142.32,3501.0,142.21,142.51,142.21,142.32,3501.0
2019-08-19 11:10:00,142.2,142.46,141.98,142.34,3991.0,142.2,142.46,141.98,142.34,3991.0
2019-08-19 11:20:00,142.37,142.51,142.36,142.51,3057.0,142.37,142.51,142.36,142.51,3057.0
2019-08-19 11:30:00,142.54,142.61,142.28,142.42,4917.0,142.54,142.61,142.28,142.42,4917.0
2019-08-19 11:40:00,142.34,142.46,142.14,142.2,1200.0,142.34,142.46,142.14,142.2,1200.0
2019-08-19 11:50:00,142.19,142.31,141.8,142.0,2905.0,142.19,142.31,141.8,142.0,2905.0
2019-08-19 12:00:00,141.87,142.1,141.87,142.08,7453.0,141.87,142.1,141.87,142.08,7453.0
2019-08-19 12:10:00,141.94,142.36,141.94,142.01,18620.0,141.94,142.36,141.94,142.01,18620.0
2019-08-19 12:20:00,142.01,142.01,141.68,142.0,750.0,142.01,142.01,141.68,142.0,750.0
2019-08-19 12:30:00,141.97,142.15,141.96,142.06,2646.0,141.97,142.15,141.96,142.06,2646.0
2019-08-19 12:40:00,142.03,142.13,141.83,142.02,12976.0,142.03,142.13,141.83,142.02,12976.0
2019-08-19 12:50:00,142.12,142.19,142.06,142.13,2200.0,142.12,142.19,142.06,142.13,2200.0
2019-08-19 13:00:00,142.1,142.2,142.03,142.17,9259.0,142.1,142.2,142.03,142.17,9259.0
2019-08-19 13:10:00,142.11,142.39,142.07,142.37,12746.0,142.11,142.39,142.07,142.37,12746.0
2019-08-19 13:20:00,142.46,142.91,142.28,142.28,4622.0,142.46,142.91,142.28,142.28,4622.0
2019-08-19 13:30:00,142.57,143.01,142.51,143.0,5886.0,142.57,143.01,142.51,143.0,5886.0
2019-08-19 13:40:00,143.07,143.11,142.74,142.81,2456.0,143.07,143.11,142.74,142.81,2456.0
2019-08-19 13:50:00,142.79,143.19,142.78,143.06,5832.0,142.79,143.19,142.78,143.06,5832.0
2019-08-19 14:00:00,143.07,143.4,143.07,143.4,2973.0,143.07,143.4,143.07,143.4,2973.0
2019-08-19 14:10:00,143.44,143.68,143.35,143.68,2221.0,143.44,143.68,143.35,143.68,2221.0
2019-08-19 14:20:00,143.61,143.61,143.2,143.28,4791.0,143.61,143.61,143.2,143.28,4791.0
2019-08-19 14:30:00,143.34,143.4,143.2,143.21,2217.0,143.34,143.4,143.2,143.21,2217.0
2019-08-19 14:40:00,143.25,143.64,143.22,143.53,2893.0,143.25,143.64,143.22,143.53,2893.0
2019-08-19 14:50:00,143.45,143.55,143.28,143.31,10060.0,143.45,143.55,143.28,143.31,10060.0
2019-08-19 15:00:00,143.21,143.25,143.16,143.18,3021.0,143.21,143.25,143.16,143.18,3021.0
2019-08-19 15:10:00,143.24,143.38,143.21,143.31,2903.0,143.24,143.38,143.21,143.31,2903.0
2019-08-19 15:20:00,143.37,143.37,142.93,142.96,5482.0,143.37,143.37,142.93,142.96,5482.0
2019-08-19 15:30:00,142.91,142.98,142.83,142.83,4130.0,142.91,142.98,142.83,142.83,4130.0
2019-08-19 15:40:00,142.86,142.86,141.98,142.36,14187.0,142.86,142.86,141.98,142.36,14187.0
2019-08-19 15:50:00,142.37,142.38,141.94,141.94,22274.0,142.37,142.38,141.94,141.94,22274.0
2019-08-20 09:30:00,141.98,142.23,141.0,141.16,12452.0,141.98,142.23,141.0,141.16,12452.0
2019-08-20 09:40:00,141.11,141.49,140.36,141.26,13002.0,141.11,141.49,140.36,141.26,13002.0
2019-08-20 09:50:00,140.86,141.52,140.85,141.46,2596.0,140.86,141.52,140.85,141.46,2596.0
2019-08-20 10:00:00,141.58,141.97,141.31,141.46,3749.0,141.58,141.97,141.31,141.46,3749.0
2019-08-20 10:10:00,141.39,141.57,140.75,140.75,1736.0,141.39,141.57,140.75,140.75,1736.0
2019-08-20 10:20:00,140.75,141.33,140.65,140.88,5040.0,140.75,141.33,140.65,140.88,5040.0
2019-08-20 10:30:00,140.7,140.79,140.46,140.5,5819.0,140.7,140.79,140.46,140.5,5819.0
2019-08-20 10:40:00,140.56,141.17,140.55,141.15,2645.0,140.56,141.17,140.55,141.15,2645.0
2019-08-20 10:50:00,140.81,141.68,140.81,141.18,1600.0,140.81,141.68,140.81,141.18,1600.0
2019-08-20 11:00:00,141.32,141.74,141.32,141.48,4316.0,141.32,141.74,141.32,141.48,4316.0
2019-08-20 11:10:00,141.51,141.55,141.2,141.46,1800.0,141.51,141.55,141.2,141.46,1800.0
2019-08-20 11:20:00,141.53,141.78,141.51,141.78,3300.0,141.53,141.78,141.51,141.78,3300.0
2019-08-20 11:30:00,141.67,141.95,141.65,141.71,3356.0,141.67,141.95,141.65,141.71,3356.0
2019-08-20 11:40:00,141.73,141.73,141.29,141.62,850.0,141.73,141.73,141.29,141.62,850.0
2019-08-20 11:50:00,141.54,141.7,141.5,141.55,1100.0,141.54,141.7,141.5,141.55,1100.0
2019-08-20 12:00:00,141.51,141.72,141.37,141.72,2100.0,141.51,141.72,141.37,141.72,2100.0
2019-08-20 12:10:00,141.74,141.74,141.59,141.59,501.0,141.74,141.74,141.59,141.59,501.0
2019-08-20 12:20:00,141.56,141.59,140.97,140.99,1500.0,141.56,141.59,140.97,140.99,1500.0
2019-08-20 12:30:00,141.03,141.04,140.82,140.82,1300.0,141.03,141.04,140.82,140.82,1300.0
2019-08-20 12:40:00,140.82,140.85,140.67,140.67,1645.0,140.82,140.85,140.67,140.67,1645.0
2019-08-20 12:50:00,140.7,140.82,140.62,140.67,2000.0,140.7,140.82,140.62,140.67,2000.0
2019-08-20 13:00:00,140.57,140.82,140.53,140.64,13820.0,140.57,140.82,140.53,140.64,13820.0
2019-08-20 13:10:00,140.8,140.96,140.56,140.96,4868.0,140.8,140.96,140.56,140.96,4868.0
2019-08-20 13:20:00,140.96,140.96,140.81,140.86,900.0,140.96,140.96,140.81,140.86,900.0
2019-08-20 13:30:00,140.86,140.96,140.72,140.96,1300.0,140.86,140.96,140.72,140.96,1300.0
2019-08-20 13:40:00,141.17,141.5,141.17,141.5,900.0,141.17,141.5,141.17,141.5,900.0
2019-08-20 13:50:00,141.42,142.08,141.42,142.08,4186.0,141.42,142.08,141.42,142.08,4186.0
2019-08-20 14:00:00,141.8,142.02,141.8,141.85,1489.0,141.8,142.02,141.8,141.85,1489.0
2019-08-20 14:10:00,141.85,141.95,141.62,141.7,6662.0,141.85,141.95,141.62,141.7,6662.0
2019-08-20 14:20:00,141.69,141.69,141.11,141.11,2500.0,141.69,141.69,141.11,141.11,2500.0
2019-08-20 14:30:00,141.0,141.25,141.0,141.06,1800.0,141.0,141.25,141.0,141.06,1800.0
2019-08-20 14:40:00,141.15,141.23,141.01,141.11,4015.0,141.15,141.23,141.01,141.11,4015.0
2019-08-20 14:50:00,141.12,141.57,141.01,141.53,5439.0,141.12,141.57,141.01,141.53,5439.0
2019-08-20 15:00:00,141.52,141.62,141.31,141.62,700.0,141.52,141.62,141.31,141.62,700.0
2019-08-20 15:10:00,141.32,141.63,141.32,141.43,6533.0,141.32,141.63,141.32,141.43,6533.0
2019-08-20 15:20:00,141.46,141.55,141.3,141.45,3838.0,141.46,141.55,141.3,141.45,3838.0
2019-08-20 15:30:00,141.53,141.75,141.48,141.52,3963.0,141.53,141.75,141.48,141.52,3963.0
2019-08-20 15:40:00,141.56,141.56,140.91,141.15,19140.0,141.56,141.56,140.91,141.15,19140.0
2019-08-20 15:50:00,141.13,141.2,140.09,140.46,38993.0,141.13,141.2,140.09,140.46,38993.0
2019-08-21 09:30:00,142.37,144.44,142.0,144.21,25403.0,142.37,144.44,142.0,144.21,25403.0
2019-08-21 09:40:00,143.51,144.67,143.34,143.82,12376.0,143.51,144.67,143.34,143.82,12376.0
2019-08-21 09:50:00,144.02,145.21,143.91,144.95,27116.0,144.02,145.21,143.91,144.95,27116.0
2019-08-21 10:00:00,145.1,146.24,144.93,145.75,40625.0,145.1,146.24,144.93,145.75,40625.0
2019-08-21 10:10:00,145.72,145.9,145.49,145.67,8189.0,145.72,145.9,145.49,145.67,8189.0
2019-08-21 10:20:00,145.68,145.97,145.03,145.14,7768.0,145.68,145.97,145.03,145.14,7768.0
2019-08-21 10:30:00,145.08,145.16,144.28,144.37,11732.0,145.08,145.16,144.28,144.37,11732.0
2019-08-21 10:40:00,144.25,144.28,143.63,143.81,15891.0,144.25,144.28,143.63,143.81,15891.0
2019-08-21 10:50:00,143.63,144.04,143.6,143.81,3719.0,143.63,144.04,143.6,143.81,3719.0
2019-08-21 11:00:00,144.0,144.85,143.99,144.44,11907.0,144.0,144.85,143.99,144.44,11907.0
2019-08-21 11:10:00,144.49,144.68,143.75,143.81,5674.0,144.49,144.68,143.75,143.81,5674.0
2019-08-21 11:20:00,143.79,144.09,143.47,144.09,10890.0,143.79,144.09,143.47,144.09,10890.0
2019-08-21 11:30:00,143.94,144.3,143.94,144.29,14069.0,143.94,144.3,143.94,144.29,14069.0
2019-08-21 11:40:00,144.25,144.51,143.98,144.44,15558.0,144.25,144.51,143.98,144.44,15558.0
2019-08-21 11:50:00,144.5,144.57,144.26,144.44,3777.0,144.5,144.57,144.26,144.44,3777.0
2019-08-21 12:00:00,144.34,144.99,144.33,144.99,3982.0,144.34,144.99,144.33,144.99,3982.0
2019-08-21 12:10:00,145.03,145.83,145.0,145.41,18366.0,145.03,145.83,145.0,145.41,18366.0
2019-08-21 12:20:00,145.5,145.9,145.5,145.88,5720.0,145.5,145.9,145.5,145.88,5720.0
2019-08-21 12:30:00,145.81,145.81,145.3,145.3,8631.0,145.81,145.81,145.3,145.3,8631.0
2019-08-21 12:40:00,145.35,145.5,145.21,145.5,3699.0,145.35,145.5,145.21,145.5,3699.0
2019-08-21 12:50:00,145.5,145.5,145.07,145.07,8039.0,145.5,145.5,145.07,145.07,8039.0
2019-08-21 13:00:00,145.24,145.74,145.17,145.59,3000.0,145.24,145.74,145.17,145.59,3000.0
2019-08-21 13:10:00,145.72,146.1,145.6,145.9,12655.0,145.72,146.1,145.6,145.9,12655.0
2019-08-21 13:20:00,145.99,146.47,145.99,146.12,17872.0,145.99,146.47,145.99,146.12,17872.0
2019-08-21 13:30:00,146.2,146.2,145.46,145.52,9027.0,146.2,146.2,145.46,145.52,9027.0
2019-08-21 13:40:00,145.55,145.78,145.51,145.69,5054.0,145.55,145.78,145.51,145.69,5054.0
2019-08-21 13:50:00,145.71,145.84,145.38,145.39,7221.0,145.71,145.84,145.38,145.39,7221.0
2019-08-21 14:00:00,145.0,145.31,144.89,145.23,6506.0,145.0,145.31,144.89,145.23,6506.0
2019-08-21 14:10:00,145.11,145.62,145.07,145.52,6212.0,145.11,145.62,145.07,145.52,6212.0
2019-08-21 14:20:00,145.58,145.97,145.46,145.87,10035.0,145.58,145.97,145.46,145.87,10035.0
2019-08-21 14:30:00,145.86,145.97,145.65,145.78,4508.0,145.86,145.97,145.65,145.78,4508.0
2019-08-21 14:40:00,145.78,145.81,145.5,145.5,6009.0,145.78,145.81,145.5,145.5,6009.0
2019-08-21 14:50:00,145.36,145.49,145.18,145.18,3535.0,145.36,145.49,145.18,145.18,3535.0
2019-08-21 15:00:00,145.19,145.58,145.18,145.56,8816.0,145.19,145.58,145.18,145.56,8816.0
2019-08-21 15:10:00,145.59,145.71,145.36,145.36,13806.0,145.59,145.71,145.36,145.36,13806.0
2019-08-21 15:20:00,145.36,145.39,144.8,144.84,14819.0,145.36,145.39,144.8,144.84,14819.0
2019-08-21 15:30:00,144.82,145.18,144.78,145.14,9732.0,144.82,145.18,144.78,145.14,9732.0
2019-08-21 15:40:00,145.19,145.26,144.83,144.83,17055.0,145.19,145.26,144.83,144.83,17055.0
2019-08-21 15:50:00,144.88,145.01,144.42,144.56,48971.0,144.88,145.01,144.42,144.56,48971.0
2019-08-22 09:30:00,145.82,146.09,145.18,146.02,5920.0,145.82,146.09,145.18,146.02,5920.0
2019-08-22 09:40:00,145.94,146.16,145.52,145.53,6264.0,145.94,146.16,145.52,145.53,6264.0
2019-08-22 09:50:00,146.1,146.57,146.0,146.0,16193.0,146.1,146.57,146.0,146.0,16193.0
2019-08-22 10:00:00,146.19,146.77,146.19,146.67,7777.0,146.19,146.77,146.19,146.67,7777.0
2019-08-22 10:10:00,146.46,146.7,145.88,145.89,7300.0,146.46,146.7,145.88,145.89,7300.0
2019-08-22 10:20:00,145.88,145.88,145.01,145.02,7125.0,145.88,145.88,145.01,145.02,7125.0
2019-08-22 10:30:00,145.25,145.25,143.9,144.46,5397.0,145.25,145.25,143.9,144.46,5397.0
2019-08-22 10:40:00,144.43,144.43,143.74,144.19,7765.0,144.43,144.43,143.74,144.19,7765.0
2019-08-22 10:50:00,144.02,144.5,143.43,144.42,5400.0,144.02,144.5,143.43,144.42,5400.0
2019-08-22 11:00:00,144.89,146.0,144.51,145.83,4835.0,144.89,146.0,144.51,145.83,4835.0
2019-08-22 11:10:00,145.77,146.12,145.59,145.63,2484.0,145.77,146.12,145.59,145.63,2484.0
2019-08-22 11:20:00,145.89,145.89,145.0,145.0,13151.0,145.89,145.89,145.0,145.0,13151.0
2019-08-22 11:30:00,145.26,146.37,145.24,146.37,7460.0,145.26,146.37,145.24,146.37,7460.0
2019-08-22 11:40:00,146.19,146.34,145.83,145.83,2350.0,146.19,146.34,145.83,145.83,2350.0
2019-08-22 11:50:00,146.11,146.41,146.06,146.38,5200.0,146.11,146.41,146.06,146.38,5200.0
2019-08-22 12:00:00,146.19,147.03,146.19,146.85,30315.0,146.19,147.03,146.19,146.85,30315.0
2019-08-22 12:10:00,146.96,147.42,146.96,147.3,3381.0,146.96,147.42,146.96,147.3,3381.0
2019-08-22 12:20:00,147.08,147.35,146.99,147.35,1848.0,147.08,147.35,146.99,147.35,1848.0
2019-08-22 12:30:00,147.34,147.66,147.19,147.35,8578.0,147.34,147.66,147.19,147.35,8578.0
2019-08-22 12:40:00,147.47,147.91,147.47,147.86,2580.0,147.47,147.91,147.47,147.86,2580.0
2019-08-22 12:50:00,147.74,148.0,147.41,147.62,4077.0,147.74,148.0,147.41,147.62,4077.0
2019-08-22 13:00:00,147.75,148.25,147.75,148.21,5483.0,147.75,148.25,147.75,148.21,5483.0
2019-08-22 13:10:00,148.23,148.23,147.43,147.72,6519.0,148.23,148.23,147.43,147.72,6519.0
2019-08-22 13:20:00,147.57,147.72,147.4,147.41,2300.0,147.57,147.72,147.4,147.41,2300.0
2019-08-22 13:30:00,147.42,147.68,147.41,147.68,3891.0,147.42,147.68,147.41,147.68,3891.0
2019-08-22 13:40:00,147.71,147.92,147.55,147.72,12712.0,147.71,147.92,147.55,147.72,12712.0
2019-08-22 13:50:00,147.72,147.72,146.97,147.15,3200.0,147.72,147.72,146.97,147.15,3200.0
2019-08-22 14:00:00,147.24,147.52,147.24,147.35,10655.0,147.24,147.52,147.24,147.35,10655.0
2019-08-22 14:10:00,147.36,147.64,147.16,147.17,18832.0,147.36,147.64,147.16,147.17,18832.0
2019-08-22 14:20:00,147.14,147.4,146.83,147.0,8593.0,147.14,147.4,146.83,147.0,8593.0
2019-08-22 14:30:00,146.88,146.94,146.48,146.72,3374.0,146.88,146.94,146.48,146.72,3374.0
2019-08-22 14:40:00,146.59,146.95,146.47,146.5,5660.0,146.59,146.95,146.47,146.5,5660.0
2019-08-22 14:50:00,146.61,146.89,146.54,146.73,4300.0,146.61,146.89,146.54,146.73,4300.0
2019-08-22 15:00:00,146.74,146.87,146.64,146.78,5349.0,146.74,146.87,146.64,146.78,5349.0
2019-08-22 15:10:00,146.72,146.8,146.59,146.72,6301.0,146.72,146.8,146.59,146.72,6301.0
2019-08-22 15:20:00,146.64,146.98,146.62,146.94,8063.0,146.64,146.98,146.62,146.94,8063.0
2019-08-22 15:30:00,146.95,146.99,146.72,146.88,10366.0,146.95,146.99,146.72,146.88,10366.0
2019-08-22 15:40:00,146.85,147.04,146.67,146.8,18599.0,146.85,147.04,146.67,146.8,18599.0
2019-08-22 15:50:00,146.8,147.19,146.6,146.66,36304.0,146.8,147.19,146.6,146.66,36304.0
2019-08-23 09:30:00,145.57,145.57,144.5,145.1,17416.0,145.57,145.57,144.5,145.1,17416.0
2019-08-23 09:40:00,145.64,146.75,145.4,146.16,10798.0,145.64,146.75,145.4,146.16,10798.0
2019-08-23 09:50:00,146.14,147.99,146.13,147.75,17793.0,146.14,147.99,146.13,147.75,17793.0
2019-08-23 10:00:00,147.76,148.52,147.4,147.63,6755.0,147.76,148.52,147.4,147.63,6755.0
2019-08-23 10:10:00,147.61,148.48,147.59,148.47,4926.0,147.61,148.48,147.59,148.47,4926.0
2019-08-23 10:20:00,148.3,148.52,147.78,148.13,4330.0,148.3,148.52,147.78,148.13,4330.0
2019-08-23 10:30:00,148.62,149.76,148.62,149.54,12100.0,148.62,149.76,148.62,149.54,12100.0
2019-08-23 10:40:00,149.62,149.68,148.75,148.75,8252.0,149.62,149.68,148.75,148.75,8252.0
2019-08-23 10:50:00,148.94,149.3,148.47,148.47,9789.0,148.94,149.3,148.47,148.47,9789.0
2019-08-23 11:00:00,148.28,148.28,146.48,146.5,32999.0,148.28,148.28,146.48,146.5,32999.0
2019-08-23 11:10:00,146.08,146.88,145.52,146.43,12749.0,146.08,146.88,145.52,146.43,12749.0
2019-08-23 11:20:00,146.53,146.54,145.34,145.62,7627.0,146.53,146.54,145.34,145.62,7627.0
2019-08-23 11:30:00,145.72,145.72,145.13,145.3,13591.0,145.72,145.72,145.13,145.3,13591.0
2019-08-23 11:40:00,145.31,146.06,145.26,146.0,16033.0,145.31,146.06,145.26,146.0,16033.0
2019-08-23 11:50:00,145.75,146.03,145.54,145.87,8154.0,145.75,146.03,145.54,145.87,8154.0
2019-08-23 12:00:00,145.57,146.26,145.18,146.19,13594.0,145.57,146.26,145.18,146.19,13594.0
2019-08-23 12:10:00,146.26,146.68,145.81,146.5,6913.0,146.26,146.68,145.81,146.5,6913.0
2019-08-23 12:20:00,146.39,146.53,146.08,146.08,1957.0,146.39,146.53,146.08,146.08,1957.0
2019-08-23 12:30:00,146.0,146.78,145.84,146.68,5337.0,146.0,146.78,145.84,146.68,5337.0
2019-08-23 12:40:00,146.69,146.69,145.78,145.78,4455.0,146.69,146.69,145.78,145.78,4455.0
2019-08-23 12:50:00,145.88,146.09,145.61,145.94,7068.0,145.88,146.09,145.61,145.94,7068.0
2019-08-23 13:00:00,145.94,146.09,145.74,145.9,5587.0,145.94,146.09,145.74,145.9,5587.0
2019-08-23 13:10:00,145.9,146.12,145.15,145.29,5829.0,145.9,146.12,145.15,145.29,5829.0
2019-08-23 13:20:00,145.17,145.44,144.84,145.2,11646.0,145.17,145.44,144.84,145.2,11646.0
2019-08-23 13:30:00,145.16,145.8,145.15,145.8,5750.0,145.16,145.8,145.15,145.8,5750.0
2019-08-23 13:40:00,145.73,146.21,145.48,145.89,5151.0,145.73,146.21,145.48,145.89,5151.0
2019-08-23 13:50:00,145.73,146.35,145.73,146.21,10635.0,145.73,146.35,145.73,146.21,10635.0
2019-08-23 14:00:00,146.01,146.07,145.84,145.92,1614.0,146.01,146.07,145.84,145.92,1614.0
2019-08-23 14:10:00,145.77,145.94,145.67,145.74,2300.0,145.77,145.94,145.67,145.74,2300.0
2019-08-23 14:20:00,145.73,145.73,144.68,144.81,18190.0,145.73,145.73,144.68,144.81,18190.0
2019-08-23 14:30:00,144.81,144.98,143.3,143.3,14475.0,144.81,144.98,143.3,143.3,14475.0
2019-08-23 14:40:00,143.58,143.6,142.08,142.71,17044.0,143.58,143.6,142.08,142.71,17044.0
2019-08-23 14:50:00,142.5,142.51,141.92,142.5,12482.0,142.5,142.51,141.92,142.5,12482.0
2019-08-23 15:00:00,142.4,142.82,142.18,142.37,14658.0,142.4,142.82,142.18,142.37,14658.0
2019-08-23 15:10:00,142.47,143.2,142.32,142.84,8530.0,142.47,143.2,142.32,142.84,8530.0
2019-08-23 15:20:00,142.82,143.03,142.58,142.58,11344.0,142.82,143.03,142.58,142.58,11344.0
2019-08-23 15:30:00,142.51,142.64,142.3,142.53,10982.0,142.51,142.64,142.3,142.53,10982.0
2019-08-23 15:40:00,142.56,142.56,142.29,142.43,24501.0,142.56,142.56,142.29,142.43,24501.0
2019-08-23 15:50:00,142.43,142.43,141.45,142.04,45277.0,142.43,142.43,141.45,142.04,45277.0
2019-08-26 09:30:00,142.28,142.98,141.14,141.69,19627.0,142.28,142.98,141.14,141.69,19627.0
2019-08-26 09:40:00,141.67,141.67,139.6,140.07,25610.0,141.67,141.67,139.6,140.07,25610.0
2019-08-26 09:50:00,140.42,141.54,140.39,141.54,9636.0,140.42,141.54,140.39,141.54,9636.0
2019-08-26 10:00:00,142.3,142.91,142.18,142.19,6974.0,142.3,142.91,142.18,142.19,6974.0
2019-08-26 10:10:00,142.19,142.36,141.72,141.84,10846.0,142.19,142.36,141.72,141.84,10846.0
2019-08-26 10:20:00,141.97,142.96,141.97,142.81,6210.0,141.97,142.96,141.97,142.81,6210.0
2019-08-26 10:30:00,142.75,143.45,142.75,143.31,3399.0,142.75,143.45,142.75,143.31,3399.0
2019-08-26 10:40:00,143.28,144.11,142.84,143.96,9861.0,143.28,144.11,142.84,143.96,9861.0
2019-08-26 10:50:00,143.84,144.1,142.93,142.93,8758.0,143.84,144.1,142.93,142.93,8758.0
2019-08-26 11:00:00,143.07,143.49,142.76,143.22,8005.0,143.07,143.49,142.76,143.22,8005.0
2019-08-26 11:10:00,143.47,144.53,143.38,143.78,11740.0,143.47,144.53,143.38,143.78,11740.0
2019-08-26 11:20:00,143.94,144.19,143.94,144.01,2570.0,143.94,144.19,143.94,144.01,2570.0
2019-08-26 11:30:00,144.12,144.88,144.1,144.88,2793.0,144.12,144.88,144.1,144.88,2793.0
2019-08-26 11:40:00,144.88,144.98,144.12,144.21,4722.0,144.88,144.98,144.12,144.21,4722.0
2019-08-26 11:50:00,144.16,144.4,143.97,143.97,6615.0,144.16,144.4,143.97,143.97,6615.0
2019-08-26 12:00:00,143.95,144.0,143.61,144.0,2443.0,143.95,144.0,143.61,144.0,2443.0
2019-08-26 12:10:00,144.15,144.15,143.8,143.9,2517.0,144.15,144.15,143.8,143.9,2517.0
2019-08-26 12:20:00,143.97,144.93,143.97,144.13,14334.0,143.97,144.93,143.97,144.13,14334.0
2019-08-26 12:30:00,144.24,144.25,144.0,144.16,2870.0,144.24,144.25,144.0,144.16,2870.0
2019-08-26 12:40:00,144.12,144.44,144.12,144.4,2228.0,144.12,144.44,144.12,144.4,2228.0
2019-08-26 12:50:00,144.59,144.85,144.59,144.78,2200.0,144.59,144.85,144.59,144.78,2200.0
2019-08-26 13:00:00,144.84,144.98,144.46,144.74,4180.0,144.84,144.98,144.46,144.74,4180.0
2019-08-26 13:10:00,144.98,144.98,144.48,144.48,4177.0,144.98,144.98,144.48,144.48,4177.0
2019-08-26 13:20:00,144.66,145.22,144.66,144.84,8152.0,144.66,145.22,144.66,144.84,8152.0
2019-08-26 13:30:00,144.84,144.94,144.43,144.56,8339.0,144.84,144.94,144.43,144.56,8339.0
2019-08-26 13:40:00,144.45,144.64,144.38,144.39,2683.0,144.45,144.64,144.38,144.39,2683.0
2019-08-26 13:50:00,144.41,144.47,144.15,144.4,3850.0,144.41,144.47,144.15,144.4,3850.0
2019-08-26 14:00:00,144.34,144.39,144.09,144.1,1900.0,144.34,144.39,144.09,144.1,1900.0
2019-08-26 14:10:00,144.14,144.88,144.12,144.56,2515.0,144.14,144.88,144.12,144.56,2515.0
2019-08-26 14:20:00,144.71,145.13,144.56,145.13,3397.0,144.71,145.13,144.56,145.13,3397.0
2019-08-26 14:30:00,145.08,145.35,144.86,145.01,2400.0,145.08,145.35,144.86,145.01,2400.0
2019-08-26 14:40:00,145.13,145.32,144.99,145.16,4817.0,145.13,145.32,144.99,145.16,4817.0
2019-08-26 14:50:00,145.28,145.28,144.97,145.24,5804.0,145.28,145.28,144.97,145.24,5804.0
2019-08-26 15:00:00,145.47,145.62,145.16,145.26,3800.0,145.47,145.62,145.16,145.26,3800.0
2019-08-26 15:10:00,145.37,145.37,144.91,145.02,5782.0,145.37,145.37,144.91,145.02,5782.0
2019-08-26 15:20:00,144.86,145.02,144.74,145.02,3666.0,144.86,145.02,144.74,145.02,3666.0
2019-08-26 15:30:00,144.85,145.06,144.75,144.83,5600.0,144.85,145.06,144.75,144.83,5600.0
2019-08-26 15:40:00,144.83,145.06,144.73,144.94,13902.0,144.83,145.06,144.73,144.94,13902.0
2019-08-26 15:50:00,144.82,145.28,144.64,145.17,37899.0,144.82,145.28,144.64,145.17,37899.0
2019-08-27 09:30:00,145.98,146.2,144.97,145.6,5557.0,145.98,146.2,144.97,145.6,5557.0
2019-08-27 09:40:00,145.36,145.94,144.82,145.94,3375.0,145.36,145.94,144.82,145.94,3375.0
2019-08-27 09:50:00,145.36,145.62,145.08,145.15,6061.0,145.36,145.62,145.08,145.15,6061.0
2019-08-27 10:00:00,145.51,145.94,145.3,145.88,7338.0,145.51,145.94,145.3,145.88,7338.0
2019-08-27 10:10:00,145.75,145.75,145.19,145.21,5400.0,145.75,145.75,145.19,145.21,5400.0
2019-08-27 10:20:00,145.31,145.41,144.51,144.51,6517.0,145.31,145.41,144.51,144.51,6517.0
2019-08-27 10:30:00,144.74,144.77,143.86,143.9,3500.0,144.74,144.77,143.86,143.9,3500.0
2019-08-27 10:40:00,143.76,143.87,143.57,143.72,12436.0,143.76,143.87,143.57,143.72,12436.0
2019-08-27 10:50:00,143.83,144.02,143.72,143.94,2700.0,143.83,144.02,143.72,143.94,2700.0
2019-08-27 11:00:00,144.03,144.62,144.03,144.14,3104.0,144.03,144.62,144.03,144.14,3104.0
2019-08-27 11:10:00,144.14,144.14,143.05,143.29,3200.0,144.14,144.14,143.05,143.29,3200.0
2019-08-27 11:20:00,143.16,143.5,143.12,143.29,3713.0,143.16,143.5,143.12,143.29,3713.0
2019-08-27 11:30:00,143.16,143.68,143.15,143.4,6372.0,143.16,143.68,143.15,143.4,6372.0
2019-08-27 11:40:00,143.36,143.74,143.02,143.46,10413.0,143.36,143.74,143.02,143.46,10413.0
2019-08-27 11:50:00,143.6,143.6,143.15,143.18,1927.0,143.6,143.6,143.15,143.18,1927.0
2019-08-27 12:00:00,143.06,143.07,142.41,142.64,8036.0,143.06,143.07,142.41,142.64,8036.0
2019-08-27 12:10:00,142.64,142.88,142.33,142.88,15881.0,142.64,142.88,142.33,142.88,15881.0
2019-08-27 12:20:00,142.88,142.88,142.54,142.67,4606.0,142.88,142.88,142.54,142.67,4606.0
2019-08-27 12:30:00,142.64,142.71,142.25,142.31,6762.0,142.64,142.71,142.25,142.31,6762.0
2019-08-27 12:40:00,142.31,142.53,141.76,142.53,9480.0,142.31,142.53,141.76,142.53,9480.0
2019-08-27 12:50:00,142.4,142.61,142.2,142.35,16068.0,142.4,142.61,142.2,142.35,16068.0
2019-08-27 13:00:00,142.33,142.71,142.24,142.66,5478.0,142.33,142.71,142.24,142.66,5478.0
2019-08-27 13:10:00,142.66,142.71,142.25,142.34,7203.0,142.66,142.71,142.25,142.34,7203.0
2019-08-27 13:20:00,142.36,142.59,142.22,142.52,8513.0,142.36,142.59,142.22,142.52,8513.0
2019-08-27 13:30:00,142.37,143.12,142.36,142.94,14128.0,142.37,143.12,142.36,142.94,14128.0
2019-08-27 13:40:00,142.94,143.18,142.87,143.13,9837.0,142.94,143.18,142.87,143.13,9837.0
2019-08-27 13:50:00,143.13,143.22,142.84,143.0,3990.0,143.13,143.22,142.84,143.0,3990.0
2019-08-27 14:00:00,142.85,142.93,142.68,142.84,7639.0,142.85,142.93,142.68,142.84,7639.0
2019-08-27 14:10:00,142.87,142.88,142.56,142.7,7373.0,142.87,142.88,142.56,142.7,7373.0
2019-08-27 14:20:00,142.78,142.98,142.77,142.78,9007.0,142.78,142.98,142.77,142.78,9007.0
2019-08-27 14:30:00,142.85,142.93,142.62,142.93,8684.0,142.85,142.93,142.62,142.93,8684.0
2019-08-27 14:40:00,142.87,143.44,142.75,143.44,5373.0,142.87,143.44,142.75,143.44,5373.0
2019-08-27 14:50:00,143.44,143.74,143.31,143.31,7295.0,143.44,143.74,143.31,143.31,7295.0
2019-08-27 15:00:00,143.37,143.54,143.15,143.16,4900.0,143.37,143.54,143.15,143.16,4900.0
2019-08-27 15:10:00,143.1,143.3,142.98,143.15,4440.0,143.1,143.3,142.98,143.15,4440.0
2019-08-27 15:20:00,143.09,143.35,143.0,143.29,3400.0,143.09,143.35,143.0,143.29,3400.0
2019-08-27 15:30:00,143.31,143.36,143.17,143.27,12672.0,143.31,143.36,143.17,143.27,12672.0
2019-08-27 15:40:00,143.27,143.32,142.96,143.16,6302.0,143.27,143.32,142.96,143.16,6302.0
2019-08-27 15:50:00,143.13,143.26,142.78,142.97,43167.0,143.13,143.26,142.78,142.97,43167.0
2019-08-28 09:30:00,141.74,142.0,140.43,141.07,20094.0,141.74,142.0,140.43,141.07,20094.0
2019-08-28 09:40:00,141.27,142.51,141.16,142.12,8831.0,141.27,142.51,141.16,142.12,8831.0
2019-08-28 09:50:00,142.55,142.97,141.84,142.83,20086.0,142.55,142.97,141.84,142.83,20086.0
2019-08-28 10:00:00,142.54,142.54,141.74,141.84,7692.0,142.54,142.54,141.74,141.84,7692.0
2019-08-28 10:10:00,141.97,142.12,140.61,140.61,8151.0,141.97,142.12,140.61,140.61,8151.0
2019-08-28 10:20:00,140.56,141.53,140.53,140.76,9154.0,140.56,141.53,140.53,140.76,9154.0
2019-08-28 10:30:00,141.05,142.06,141.05,142.06,5350.0,141.05,142.06,141.05,142.06,5350.0
2019-08-28 10:40:00,141.98,143.15,141.98,143.09,6766.0,141.98,143.15,141.98,143.09,6766.0
2019-08-28 10:50:00,143.18,143.59,142.98,143.11,10515.0,143.18,143.59,142.98,143.11,10515.0
2019-08-28 11:00:00,143.11,143.39,143.08,143.31,5610.0,143.11,143.39,143.08,143.31,5610.0
2019-08-28 11:10:00,143.39,143.57,142.89,143.05,5507.0,143.39,143.57,142.89,143.05,5507.0
2019-08-28 11:20:00,143.17,143.43,142.98,143.34,5052.0,143.17,143.43,142.98,143.34,5052.0
2019-08-28 11:30:00,143.28,143.37,142.44,142.44,4097.0,143.28,143.37,142.44,142.44,4097.0
2019-08-28 11:40:00,142.31,143.09,142.31,142.59,11218.0,142.31,143.09,142.31,142.59,11218.0
2019-08-28 11:50:00,142.57,142.74,141.96,142.01,8155.0,142.57,142.74,141.96,142.01,8155.0
2019-08-28 12:00:00,142.25,142.25,141.97,142.0,6100.0,142.25,142.25,141.97,142.0,6100.0
2019-08-28 12:10:00,142.0,142.11,141.68,141.99,8777.0,142.0,142.11,141.68,141.99,8777.0
2019-08-28 12:20:00,142.04,142.08,141.65,141.8,5700.0,142.04,142.08,141.65,141.8,5700.0
2019-08-28 12:30:00,141.89,142.1,141.59,142.05,6630.0,141.89,142.1,141.59,142.05,6630.0
2019-08-28 12:40:00,142.09,142.46,142.04,142.25,3841.0,142.09,142.46,142.04,142.25,3841.0
2019-08-28 12:50:00,142.33,142.36,141.63,141.67,19835.0,142.33,142.36,141.63,141.67,19835.0
2019-08-28 13:00:00,141.67,141.76,141.22,141.28,6532.0,141.67,141.76,141.22,141.28,6532.0
2019-08-28 13:10:00,141.27,141.28,140.81,141.05,5235.0,141.27,141.28,140.81,141.05,5235.0
2019-08-28 13:20:00,141.08,141.42,141.08,141.29,2867.0,141.08,141.42,141.08,141.29,2867.0
2019-08-28 13:30:00,141.4,141.99,141.4,141.75,2704.0,141.4,141.99,141.4,141.75,2704.0
2019-08-28 13:40:00,141.76,141.76,141.44,141.53,4090.0,141.76,141.76,141.44,141.53,4090.0
2019-08-28 13:50:00,141.52,141.61,141.28,141.43,4619.0,141.52,141.61,141.28,141.43,4619.0
2019-08-28 14:00:00,141.49,141.59,141.2,141.2,5334.0,141.49,141.59,141.2,141.2,5334.0
2019-08-28 14:10:00,141.2,141.46,140.99,141.06,6800.0,141.2,141.46,140.99,141.06,6800.0
2019-08-28 14:20:00,141.12,141.17,140.89,140.97,5040.0,141.12,141.17,140.89,140.97,5040.0
2019-08-28 14:30:00,140.93,141.18,140.76,140.97,7402.0,140.93,141.18,140.76,140.97,7402.0
2019-08-28 14:40:00,140.94,141.23,140.89,141.02,8280.0,140.94,141.23,140.89,141.02,8280.0
2019-08-28 14:50:00,141.01,141.3,140.81,141.3,10800.0,141.01,141.3,140.81,141.3,10800.0
2019-08-28 15:00:00,141.35,141.85,141.23,141.73,16659.0,141.35,141.85,141.23,141.73,16659.0
2019-08-28 15:10:00,141.93,142.32,141.83,142.32,7526.0,141.93,142.32,141.83,142.32,7526.0
2019-08-28 15:20:00,142.36,142.57,142.22,142.34,15500.0,142.36,142.57,142.22,142.34,15500.0
2019-08-28 15:30:00,142.29,142.35,141.96,142.25,18185.0,142.29,142.35,141.96,142.25,18185.0
2019-08-28 15:40:00,142.24,142.92,142.22,142.74,45417.0,142.24,142.92,142.22,142.74,45417.0
2019-08-28 15:50:00,142.76,143.11,142.69,143.01,46438.0,142.76,143.11,142.69,143.01,46438.0
2019-08-29 09:30:00,143.8,144.59,141.76,141.78,20931.0,143.8,144.59,141.76,141.78,20931.0
2019-08-29 09:40:00,142.43,142.52,140.26,140.51,29972.0,142.43,142.52,140.26,140.51,29972.0
2019-08-29 09:50:00,140.42,140.95,139.6,140.01,14445.0,140.42,140.95,139.6,140.01,14445.0
2019-08-29 10:00:00,139.84,139.92,138.1,139.78,40517.0,139.84,139.92,138.1,139.78,40517.0
2019-08-29 10:10:00,139.43,139.85,138.56,139.85,9210.0,139.43,139.85,138.56,139.85,9210.0
2019-08-29 10:20:00,139.81,140.46,139.5,139.99,17877.0,139.81,140.46,139.5,139.99,17877.0
2019-08-29 10:30:00,140.07,140.76,139.58,140.76,28849.0,140.07,140.76,139.58,140.76,28849.0
2019-08-29 10:40:00,140.86,141.3,140.38,141.24,8987.0,140.86,141.3,140.38,141.24,8987.0
2019-08-29 10:50:00,141.25,142.43,141.22,142.43,16732.0,141.25,142.43,141.22,142.43,16732.0
2019-08-29 11:00:00,142.44,143.29,142.2,143.18,26383.0,142.44,143.29,142.2,143.18,26383.0
2019-08-29 11:10:00,143.34,143.69,143.28,143.42,20922.0,143.34,143.69,143.28,143.42,20922.0
2019-08-29 11:20:00,143.42,143.89,143.35,143.5,22948.0,143.42,143.89,143.35,143.5,22948.0
2019-08-29 11:30:00,143.39,143.39,142.52,142.9,14261.0,143.39,143.39,142.52,142.9,14261.0
2019-08-29 11:40:00,142.99,143.22,142.91,143.22,8536.0,142.99,143.22,142.91,143.22,8536.0
2019-08-29 11:50:00,143.08,143.08,142.57,142.73,5693.0,143.08,143.08,142.57,142.73,5693.0
2019-08-29 12:00:00,142.63,142.68,142.1,142.11,18713.0,142.63,142.68,142.1,142.11,18713.0
2019-08-29 12:10:00,142.21,142.43,142.08,142.31,6689.0,142.21,142.43,142.08,142.31,6689.0
2019-08-29 12:20:00,142.31,142.82,141.89,142.26,12827.0,142.31,142.82,141.89,142.26,12827.0
2019-08-29 12:30:00,142.27,142.51,142.2,142.29,2442.0,142.27,142.51,142.2,142.29,2442.0
2019-08-29 12:40:00,142.34,142.71,142.22,142.69,3229.0,142.34,142.71,142.22,142.69,3229.0
2019-08-29 12:50:00,142.71,143.5,142.68,143.2,5525.0,142.71,143.5,142.68,143.2,5525.0
2019-08-29 13:00:00,143.22,143.46,143.04,143.44,4105.0,143.22,143.46,143.04,143.44,4105.0
2019-08-29 13:10:00,143.32,143.4,142.83,142.92,5058.0,143.32,143.4,142.83,142.92,5058.0
2019-08-29 13:20:00,142.85,142.99,142.09,142.17,3941.0,142.85,142.99,142.09,142.17,3941.0
2019-08-29 13:30:00,142.09,142.11,141.79,142.02,5890.0,142.09,142.11,141.79,142.02,5890.0
2019-08-29 13:40:00,142.02,142.8,142.02,142.8,4044.0,142.02,142.8,142.02,142.8,4044.0
2019-08-29 13:50:00,142.89,143.06,142.79,142.8,3117.0,142.89,143.06,142.79,142.8,3117.0
2019-08-29 14:00:00,142.84,143.11,142.79,143.06,3329.0,142.84,143.11,142.79,143.06,3329.0
2019-08-29 14:10:00,143.01,143.44,142.93,143.44,21981.0,143.01,143.44,142.93,143.44,21981.0
2019-08-29 14:20:00,143.36,143.79,143.33,143.61,6576.0,143.36,143.79,143.33,143.61,6576.0
2019-08-29 14:30:00,143.61,143.63,143.41,143.58,9205.0,143.61,143.63,143.41,143.58,9205.0
2019-08-29 14:40:00,143.51,143.67,143.36,143.49,15354.0,143.51,143.67,143.36,143.49,15354.0
2019-08-29 14:50:00,143.55,144.11,143.53,144.11,13753.0,143.55,144.11,143.53,144.11,13753.0
2019-08-29 15:00:00,144.1,144.1,143.2,143.24,19375.0,144.1,144.1,143.2,143.24,19375.0
2019-08-29 15:10:00,143.24,143.24,142.94,142.97,14849.0,143.24,143.24,142.94,142.97,14849.0
2019-08-29 15:20:00,142.98,142.98,142.51,142.51,15401.0,142.98,142.98,142.51,142.51,15401.0
2019-08-29 15:30:00,142.49,142.74,142.3,142.74,7805.0,142.49,142.74,142.3,142.74,7805.0
2019-08-29 15:40:00,142.71,142.92,142.62,142.73,19192.0,142.71,142.92,142.62,142.73,19192.0
2019-08-29 15:50:00,142.73,142.89,142.44,142.86,30348.0,142.73,142.89,142.44,142.86,30348.0
2019-08-30 09:30:00,143.28,144.58,142.57,142.65,8366.0,143.28,144.58,142.57,142.65,8366.0
2019-08-30 09:40:00,143.02,143.22,141.81,143.0,5807.0,143.02,143.22,141.81,143.0,5807.0
2019-08-30 09:50:00,142.71,142.98,142.42,142.68,2100.0,142.71,142.98,142.42,142.68,2100.0
2019-08-30 10:00:00,142.94,142.95,142.25,142.63,8122.0,142.94,142.95,142.25,142.63,8122.0
2019-08-30 10:10:00,142.65,142.75,142.4,142.47,2900.0,142.65,142.75,142.4,142.47,2900.0
2019-08-30 10:20:00,142.39,142.56,141.55,141.76,4262.0,142.39,142.56,141.55,141.76,4262.0
2019-08-30 10:30:00,141.9,142.3,141.78,142.22,4829.0,141.9,142.3,141.78,142.22,4829.0
2019-08-30 10:40:00,142.24,142.5,141.9,142.01,7042.0,142.24,142.5,141.9,142.01,7042.0
2019-08-30 10:50:00,142.03,142.2,141.58,141.82,8470.0,142.03,142.2,141.58,141.82,8470.0
2019-08-30 11:00:00,141.8,141.91,141.01,141.69,4125.0,141.8,141.91,141.01,141.69,4125.0
2019-08-30 11:10:00,141.95,141.95,141.41,141.65,3200.0,141.95,141.95,141.41,141.65,3200.0
2019-08-30 11:20:00,141.59,142.0,141.59,141.97,2632.0,141.59,142.0,141.59,141.97,2632.0
2019-08-30 11:30:00,142.08,142.62,142.08,142.16,5117.0,142.08,142.62,142.08,142.16,5117.0
2019-08-30 11:40:00,142.15,142.45,142.11,142.45,3000.0,142.15,142.45,142.11,142.45,3000.0
2019-08-30 11:50:00,142.6,142.78,142.31,142.78,900.0,142.6,142.78,142.31,142.78,900.0
2019-08-30 12:00:00,142.73,142.85,142.59,142.64,7115.0,142.73,142.85,142.59,142.64,7115.0
2019-08-30 12:10:00,142.62,142.62,142.25,142.37,3800.0,142.62,142.62,142.25,142.37,3800.0
2019-08-30 12:20:00,142.38,142.66,142.18,142.66,4904.0,142.38,142.66,142.18,142.66,4904.0
2019-08-30 12:30:00,142.77,143.25,142.49,143.1,5734.0,142.77,143.25,142.49,143.1,5734.0
2019-08-30 12:40:00,143.25,143.63,143.18,143.62,1516.0,143.25,143.63,143.18,143.62,1516.0
2019-08-30 12:50:00,143.62,143.78,143.62,143.71,4218.0,143.62,143.78,143.62,143.71,4218.0
2019-08-30 13:00:00,143.68,143.68,143.0,143.07,5269.0,143.68,143.68,143.0,143.07,5269.0
2019-08-30 13:10:00,143.2,143.22,143.02,143.02,10346.0,143.2,143.22,143.02,143.02,10346.0
2019-08-30 13:20:00,142.97,143.05,142.39,142.45,7118.0,142.97,143.05,142.39,142.45,7118.0
2019-08-30 13:30:00,142.4,142.55,142.29,142.55,1594.0,142.4,142.55,142.29,142.55,1594.0
2019-08-30 13:40:00,142.52,142.53,142.4,142.42,2361.0,142.52,142.53,142.4,142.42,2361.0
2019-08-30 13:50:00,142.43,142.66,142.35,142.56,4739.0,142.43,142.66,142.35,142.56,4739.0
2019-08-30 14:00:00,142.72,143.06,142.72,143.02,2600.0,142.72,143.06,142.72,143.02,2600.0
2019-08-30 14:10:00,143.02,143.32,143.0,143.31,6064.0,143.02,143.32,143.0,143.31,6064.0
2019-08-30 14:20:00,143.27,143.27,142.69,142.69,4600.0,143.27,143.27,142.69,142.69,4600.0
2019-08-30 14:30:00,142.71,142.82,142.65,142.69,4284.0,142.71,142.82,142.65,142.69,4284.0
2019-08-30 14:40:00,142.64,142.64,142.24,142.33,2469.0,142.64,142.64,142.24,142.33,2469.0
2019-08-30 14:50:00,142.36,142.4,142.06,142.35,7126.0,142.36,142.4,142.06,142.35,7126.0
2019-08-30 15:00:00,142.31,142.44,142.22,142.44,3400.0,142.31,142.44,142.22,142.44,3400.0
2019-08-30 15:10:00,142.48,142.57,142.28,142.29,3130.0,142.48,142.57,142.28,142.29,3130.0
2019-08-30 15:20:00,142.22,142.72,142.22,142.72,2993.0,142.22,142.72,142.22,142.72,2993.0
2019-08-30 15:30:00,142.72,143.2,142.63,143.19,5700.0,142.72,143.2,142.63,143.19,5700.0
2019-08-30 15:40:00,143.22,143.4,143.0,143.22,12027.0,143.22,143.4,143.0,143.22,12027.0
2019-08-30 15:50:00,143.23,143.56,143.17,143.26,43630.0,143.23,143.56,143.17,143.26,43630.0
2019-09-03 09:30:00,141.85,142.87,140.96,142.87,7765.0,141.85,142.87,140.96,142.87,7765.0
2019-09-03 09:40:00,143.61,143.62,142.57,142.79,13023.0,143.61,143.62,142.57,142.79,13023.0
2019-09-03 09:50:00,142.93,143.73,141.74,142.05,14383.0,142.93,143.73,141.74,142.05,14383.0
2019-09-03 10:00:00,141.45,141.65,138.52,139.18,21250.0,141.45,141.65,138.52,139.18,21250.0
2019-09-03 10:10:00,139.43,139.74,138.2,138.92,11205.0,139.43,139.74,138.2,138.92,11205.0
2019-09-03 10:20:00,139.03,139.17,138.25,139.03,11394.0,139.03,139.17,138.25,139.03,11394.0
2019-09-03 10:30:00,138.96,139.77,138.85,139.73,8187.0,138.96,139.77,138.85,139.73,8187.0
2019-09-03 10:40:00,140.0,140.36,139.65,140.13,6779.0,140.0,140.36,139.65,140.13,6779.0
2019-09-03 10:50:00,140.31,140.75,139.92,140.29,9963.0,140.31,140.75,139.92,140.29,9963.0
2019-09-03 11:00:00,140.29,140.29,139.71,140.05,3874.0,140.29,140.29,139.71,140.05,3874.0
2019-09-03 11:10:00,139.68,139.71,139.29,139.66,5201.0,139.68,139.71,139.29,139.66,5201.0
2019-09-03 11:20:00,139.88,140.11,139.43,139.71,5380.0,139.88,140.11,139.43,139.71,5380.0
2019-09-03 11:30:00,139.76,140.38,139.69,140.22,6415.0,139.76,140.38,139.69,140.22,6415.0
2019-09-03 11:40:00,140.09,140.45,139.93,140.45,2095.0,140.09,140.45,139.93,140.45,2095.0
2019-09-03 11:50:00,140.5,140.5,139.97,140.0,3704.0,140.5,140.5,139.97,140.0,3704.0
2019-09-03 12:00:00,140.05,140.3,139.9,140.03,4119.0,140.05,140.3,139.9,140.03,4119.0
2019-09-03 12:10:00,140.16,140.55,140.1,140.5,4700.0,140.16,140.55,140.1,140.5,4700.0
2019-09-03 12:20:00,140.4,140.51,140.02,140.03,2401.0,140.4,140.51,140.02,140.03,2401.0
2019-09-03 12:30:00,139.94,139.94,139.53,139.65,5089.0,139.94,139.94,139.53,139.65,5089.0
2019-09-03 12:40:00,139.38,139.43,139.15,139.18,5619.0,139.38,139.43,139.15,139.18,5619.0
2019-09-03 12:50:00,139.25,139.62,139.15,139.51,18511.0,139.25,139.62,139.15,139.51,18511.0
2019-09-03 13:00:00,139.58,139.69,139.15,139.35,12400.0,139.58,139.69,139.15,139.35,12400.0
2019-09-03 13:10:00,139.3,139.54,139.12,139.54,10254.0,139.3,139.54,139.12,139.54,10254.0
2019-09-03 13:20:00,139.5,140.13,139.46,140.13,5639.0,139.5,140.13,139.46,140.13,5639.0
2019-09-03 13:30:00,140.13,140.13,139.87,140.04,7342.0,140.13,140.13,139.87,140.04,7342.0
2019-09-03 13:40:00,140.1,140.44,140.0,140.44,2903.0,140.1,140.44,140.0,140.44,2903.0
2019-09-03 13:50:00,140.43,140.53,140.31,140.39,3010.0,140.43,140.53,140.31,140.39,3010.0
2019-09-03 14:00:00,140.5,140.9,140.49,140.77,5940.0,140.5,140.9,140.49,140.77,5940.0
2019-09-03 14:10:00,140.8,141.0,140.39,140.39,3801.0,140.8,141.0,140.39,140.39,3801.0
2019-09-03 14:20:00,140.26,140.45,139.8,139.9,2110.0,140.26,140.45,139.8,139.9,2110.0
2019-09-03 14:30:00,139.84,139.92,139.49,139.49,4780.0,139.84,139.92,139.49,139.49,4780.0
2019-09-03 14:40:00,139.47,139.59,139.09,139.53,10422.0,139.47,139.59,139.09,139.53,10422.0
2019-09-03 14:50:00,139.59,139.73,139.45,139.71,4746.0,139.59,139.73,139.45,139.71,4746.0
2019-09-03 15:00:00,139.75,139.75,139.48,139.61,3350.0,139.75,139.75,139.48,139.61,3350.0
2019-09-03 15:10:00,139.75,140.02,139.55,139.75,6394.0,139.75,140.02,139.55,139.75,6394.0
2019-09-03 15:20:00,139.82,140.03,139.81,139.94,5873.0,139.82,140.03,139.81,139.94,5873.0
2019-09-03 15:30:00,139.9,140.06,139.82,139.92,20203.0,139.9,140.06,139.82,139.92,20203.0
2019-09-03 15:40:00,139.87,140.42,139.79,140.3,22368.0,139.87,140.42,139.79,140.3,22368.0
2019-09-03 15:50:00,140.27,140.75,140.23,140.58,47269.0,140.27,140.75,140.23,140.58,47269.0
2019-09-04 09:30:00,142.4,143.34,141.83,141.83,13907.0,142.4,143.34,141.83,141.83,13907.0
2019-09-04 09:40:00,141.81,142.8,141.21,141.21,9376.0,141.81,142.8,141.21,141.21,9376.0
2019-09-04 09:50:00,141.09,141.68,140.79,141.36,9257.0,141.09,141.68,140.79,141.36,9257.0
2019-09-04 10:00:00,141.16,141.36,140.4,140.55,6900.0,141.16,141.36,140.4,140.55,6900.0
2019-09-04 10:10:00,140.39,140.51,139.91,140.19,3110.0,140.39,140.51,139.91,140.19,3110.0
2019-09-04 10:20:00,140.3,140.51,139.63,139.65,7605.0,140.3,140.51,139.63,139.65,7605.0
2019-09-04 10:30:00,139.65,140.18,139.53,139.87,5245.0,139.65,140.18,139.53,139.87,5245.0
2019-09-04 10:40:00,139.82,139.82,139.5,139.56,3851.0,139.82,139.82,139.5,139.56,3851.0
2019-09-04 10:50:00,139.19,139.62,139.1,139.44,6202.0,139.19,139.62,139.1,139.44,6202.0
2019-09-04 11:00:00,139.66,139.85,139.6,139.72,4877.0,139.66,139.85,139.6,139.72,4877.0
2019-09-04 11:10:00,139.81,139.86,139.34,139.83,6355.0,139.81,139.86,139.34,139.83,6355.0
2019-09-04 11:20:00,139.87,140.6,139.87,140.6,5340.0,139.87,140.6,139.87,140.6,5340.0
2019-09-04 11:30:00,140.54,141.06,140.54,141.06,4565.0,140.54,141.06,140.54,141.06,4565.0
2019-09-04 11:40:00,140.96,141.31,140.93,141.12,950.0,140.96,141.31,140.93,141.12,950.0
2019-09-04 11:50:00,141.25,141.26,140.64,140.66,2499.0,141.25,141.26,140.64,140.66,2499.0
2019-09-04 12:00:00,140.79,140.85,140.41,140.41,6872.0,140.79,140.85,140.41,140.41,6872.0
2019-09-04 12:10:00,140.4,140.42,140.1,140.17,2689.0,140.4,140.42,140.1,140.17,2689.0
2019-09-04 12:20:00,140.24,140.72,140.23,140.62,1200.0,140.24,140.72,140.23,140.62,1200.0
2019-09-04 12:30:00,140.51,140.51,139.99,140.02,3010.0,140.51,140.51,139.99,140.02,3010.0
2019-09-04 12:40:00,140.21,140.21,139.83,140.17,4112.0,140.21,140.21,139.83,140.17,4112.0
2019-09-04 12:50:00,140.27,140.59,140.09,140.25,5700.0,140.27,140.59,140.09,140.25,5700.0
2019-09-04 13:00:00,140.16,140.4,140.07,140.23,8522.0,140.16,140.4,140.07,140.23,8522.0
2019-09-04 13:10:00,140.23,140.51,140.11,140.4,5716.0,140.23,140.51,140.11,140.4,5716.0
2019-09-04 13:20:00,140.41,140.58,140.29,140.58,2438.0,140.41,140.58,140.29,140.58,2438.0
2019-09-04 13:30:00,140.57,140.91,140.55,140.55,3893.0,140.57,140.91,140.55,140.55,3893.0
2019-09-04 13:40:00,140.41,140.58,140.31,140.35,7040.0,140.41,140.58,140.31,140.35,7040.0
2019-09-04 13:50:00,140.23,140.51,140.23,140.35,6449.0,140.23,140.51,140.23,140.35,6449.0
2019-09-04 14:00:00,140.39,140.49,140.06,140.2,20102.0,140.39,140.49,140.06,140.2,20102.0
2019-09-04 14:10:00,140.09,140.16,139.66,139.67,10898.0,140.09,140.16,139.66,139.67,10898.0
2019-09-04 14:20:00,139.72,139.9,139.61,139.76,4928.0,139.72,139.9,139.61,139.76,4928.0
2019-09-04 14:30:00,139.73,140.14,139.72,140.14,11568.0,139.73,140.14,139.72,140.14,11568.0
2019-09-04 14:40:00,140.19,140.74,140.15,140.45,8321.0,140.19,140.74,140.15,140.45,8321.0
2019-09-04 14:50:00,140.44,140.71,140.37,140.37,10565.0,140.44,140.71,140.37,140.37,10565.0
2019-09-04 15:00:00,140.46,140.53,140.35,140.43,7465.0,140.46,140.53,140.35,140.43,7465.0
2019-09-04 15:10:00,140.39,140.83,140.15,140.15,19198.0,140.39,140.83,140.15,140.15,19198.0
2019-09-04 15:20:00,140.17,140.29,139.89,140.21,10363.0,140.17,140.29,139.89,140.21,10363.0
2019-09-04 15:30:00,140.28,140.53,140.21,140.33,5130.0,140.28,140.53,140.21,140.33,5130.0
2019-09-04 15:40:00,140.41,140.45,140.19,140.25,6724.0,140.41,140.45,140.19,140.25,6724.0
2019-09-04 15:50:00,140.26,140.27,140.0,140.1,30157.0,140.26,140.27,140.0,140.1,30157.0
2019-09-05 09:30:00,142.2,143.5,141.93,142.58,60783.0,142.2,143.5,141.93,142.58,60783.0
2019-09-05 09:40:00,142.71,144.14,142.53,143.28,25864.0,142.71,144.14,142.53,143.28,25864.0
2019-09-05 09:50:00,143.27,143.5,142.44,142.74,13276.0,143.27,143.5,142.44,142.74,13276.0
2019-09-05 10:00:00,142.86,143.41,142.49,142.84,38527.0,142.86,143.41,142.49,142.84,38527.0
2019-09-05 10:10:00,142.76,144.55,142.65,144.44,35906.0,142.76,144.55,142.65,144.44,35906.0
2019-09-05 10:20:00,144.56,145.65,144.51,145.37,26845.0,144.56,145.65,144.51,145.37,26845.0
2019-09-05 10:30:00,145.17,145.79,144.6,144.6,20919.0,145.17,145.79,144.6,144.6,20919.0
2019-09-05 10:40:00,144.78,144.93,144.29,144.89,33922.0,144.78,144.93,144.29,144.89,33922.0
2019-09-05 10:50:00,144.92,145.47,144.68,145.28,37136.0,144.92,145.47,144.68,145.28,37136.0
2019-09-05 11:00:00,145.42,145.82,144.96,145.11,21458.0,145.42,145.82,144.96,145.11,21458.0
2019-09-05 11:10:00,145.12,145.15,144.8,144.88,9558.0,145.12,145.15,144.8,144.88,9558.0
2019-09-05 11:20:00,144.84,144.99,144.29,144.94,14896.0,144.84,144.99,144.29,144.94,14896.0
2019-09-05 11:30:00,144.73,145.2,144.5,144.74,7571.0,144.73,145.2,144.5,144.74,7571.0
2019-09-05 11:40:00,144.81,144.85,144.27,144.69,7906.0,144.81,144.85,144.27,144.69,7906.0
2019-09-05 11:50:00,144.75,144.75,144.06,144.06,5852.0,144.75,144.75,144.06,144.06,5852.0
2019-09-05 12:00:00,144.21,144.49,144.12,144.2,5585.0,144.21,144.49,144.12,144.2,5585.0
2019-09-05 12:10:00,144.23,144.31,143.94,144.03,7139.0,144.23,144.31,143.94,144.03,7139.0
2019-09-05 12:20:00,144.02,144.55,143.84,144.28,10755.0,144.02,144.55,143.84,144.28,10755.0
2019-09-05 12:30:00,144.28,144.37,143.87,143.92,7552.0,144.28,144.37,143.87,143.92,7552.0
2019-09-05 12:40:00,144.02,144.65,143.93,144.5,9350.0,144.02,144.65,143.93,144.5,9350.0
2019-09-05 12:50:00,144.35,144.75,144.3,144.65,3986.0,144.35,144.75,144.3,144.65,3986.0
2019-09-05 13:00:00,144.72,144.93,144.0,144.15,6045.0,144.72,144.93,144.0,144.15,6045.0
2019-09-05 13:10:00,144.24,144.3,143.96,144.3,5069.0,144.24,144.3,143.96,144.3,5069.0
2019-09-05 13:20:00,144.38,144.89,144.36,144.8,4249.0,144.38,144.89,144.36,144.8,4249.0
2019-09-05 13:30:00,144.82,145.09,144.75,144.84,4656.0,144.82,145.09,144.75,144.84,4656.0
2019-09-05 13:40:00,144.94,144.96,144.6,144.92,5916.0,144.94,144.96,144.6,144.92,5916.0
2019-09-05 13:50:00,144.89,145.1,144.78,144.99,4378.0,144.89,145.1,144.78,144.99,4378.0
2019-09-05 14:00:00,144.97,145.03,144.6,144.73,6296.0,144.97,145.03,144.6,144.73,6296.0
2019-09-05 14:10:00,144.8,145.02,144.64,144.64,4000.0,144.8,145.02,144.64,144.64,4000.0
2019-09-05 14:20:00,144.69,145.08,144.51,144.84,10635.0,144.69,145.08,144.51,144.84,10635.0
2019-09-05 14:30:00,144.81,144.82,144.51,144.57,5599.0,144.81,144.82,144.51,144.57,5599.0
2019-09-05 14:40:00,144.65,144.8,144.44,144.51,7423.0,144.65,144.8,144.44,144.51,7423.0
2019-09-05 14:50:00,144.47,144.86,144.47,144.7,4729.0,144.47,144.86,144.47,144.7,4729.0
2019-09-05 15:00:00,144.74,145.02,144.71,144.83,10453.0,144.74,145.02,144.71,144.83,10453.0
2019-09-05 15:10:00,144.87,145.17,144.86,145.15,8154.0,144.87,145.17,144.86,145.15,8154.0
2019-09-05 15:20:00,145.13,145.16,144.95,144.95,10177.0,145.13,145.16,144.95,144.95,10177.0
2019-09-05 15:30:00,144.99,145.13,144.83,144.89,15786.0,144.99,145.13,144.83,144.89,15786.0
2019-09-05 15:40:00,144.9,145.07,144.83,145.07,24106.0,144.9,145.07,144.83,145.07,24106.0
2019-09-05 15:50:00,145.04,145.28,144.55,144.65,44464.0,145.04,145.28,144.55,144.65,44464.0
2019-09-06 09:30:00,145.2,146.99,145.2,145.65,13255.0,145.2,146.99,145.2,145.65,13255.0
2019-09-06 09:40:00,145.85,146.39,145.43,145.71,18998.0,145.85,146.39,145.43,145.71,18998.0
2019-09-06 09:50:00,145.61,146.0,145.0,145.55,16811.0,145.61,146.0,145.0,145.55,16811.0
2019-09-06 10:00:00,145.47,145.89,145.23,145.59,6565.0,145.47,145.89,145.23,145.59,6565.0
2019-09-06 10:10:00,145.72,146.45,145.22,146.42,11700.0,145.72,146.45,145.22,146.42,11700.0
2019-09-06 10:20:00,146.54,147.26,146.42,147.16,15642.0,146.54,147.26,146.42,147.16,15642.0
2019-09-06 10:30:00,147.23,147.55,147.05,147.26,13864.0,147.23,147.55,147.05,147.26,13864.0
2019-09-06 10:40:00,147.37,147.62,147.36,147.5,8062.0,147.37,147.62,147.36,147.5,8062.0
2019-09-06 10:50:00,147.46,147.89,147.35,147.46,6500.0,147.46,147.89,147.35,147.46,6500.0
2019-09-06 11:00:00,147.4,147.7,147.15,147.35,15422.0,147.4,147.7,147.15,147.35,15422.0
2019-09-06 11:10:00,147.3,147.91,147.01,147.1,14509.0,147.3,147.91,147.01,147.1,14509.0
2019-09-06 11:20:00,147.23,147.38,146.86,147.04,16262.0,147.23,147.38,146.86,147.04,16262.0
2019-09-06 11:30:00,147.03,147.47,146.98,147.34,11475.0,147.03,147.47,146.98,147.34,11475.0
2019-09-06 11:40:00,147.47,147.83,147.29,147.72,14216.0,147.47,147.83,147.29,147.72,14216.0
2019-09-06 11:50:00,147.75,148.11,147.3,148.11,25008.0,147.75,148.11,147.3,148.11,25008.0
2019-09-06 12:00:00,148.06,148.45,147.89,148.37,8207.0,148.06,148.45,147.89,148.37,8207.0
2019-09-06 12:10:00,148.35,148.75,148.26,148.71,7245.0,148.35,148.75,148.26,148.71,7245.0
2019-09-06 12:20:00,148.78,148.88,148.29,148.34,8635.0,148.78,148.88,148.29,148.34,8635.0
2019-09-06 12:30:00,148.34,148.77,148.34,148.61,9491.0,148.34,148.77,148.34,148.61,9491.0
2019-09-06 12:40:00,148.53,148.53,148.02,148.02,6815.0,148.53,148.53,148.02,148.02,6815.0
2019-09-06 12:50:00,148.03,148.08,147.55,147.75,12315.0,148.03,148.08,147.55,147.75,12315.0
2019-09-06 13:00:00,147.84,148.99,147.83,148.99,13673.0,147.84,148.99,147.83,148.99,13673.0
2019-09-06 13:10:00,148.99,149.21,148.95,149.04,6908.0,148.99,149.21,148.95,149.04,6908.0
2019-09-06 13:20:00,149.04,149.56,149.01,149.52,6413.0,149.04,149.56,149.01,149.52,6413.0
2019-09-06 13:30:00,149.46,149.99,149.41,149.92,9856.0,149.46,149.99,149.41,149.92,9856.0
2019-09-06 13:40:00,149.9,151.58,149.68,150.94,118043.0,149.9,151.58,149.68,150.94,118043.0
2019-09-06 13:50:00,150.94,151.15,150.31,150.34,26235.0,150.94,151.15,150.31,150.34,26235.0
2019-09-06 14:00:00,150.22,150.63,149.68,150.39,23363.0,150.22,150.63,149.68,150.39,23363.0
2019-09-06 14:10:00,150.48,150.73,150.3,150.38,11930.0,150.48,150.73,150.3,150.38,11930.0
2019-09-06 14:20:00,150.38,150.44,149.96,150.44,10557.0,150.38,150.44,149.96,150.44,10557.0
2019-09-06 14:30:00,150.43,150.43,149.88,150.09,14488.0,150.43,150.43,149.88,150.09,14488.0
2019-09-06 14:40:00,150.07,150.35,149.84,149.9,22781.0,150.07,150.35,149.84,149.9,22781.0
2019-09-06 14:50:00,149.83,150.01,149.63,149.75,11611.0,149.83,150.01,149.63,149.75,11611.0
2019-09-06 15:00:00,149.75,149.8,148.8,149.26,18637.0,149.75,149.8,148.8,149.26,18637.0
2019-09-06 15:10:00,149.32,149.73,149.18,149.55,17985.0,149.32,149.73,149.18,149.55,17985.0
2019-09-06 15:20:00,149.57,150.0,149.45,149.6,19122.0,149.57,150.0,149.45,149.6,19122.0
2019-09-06 15:30:00,149.63,149.9,149.59,149.76,26376.0,149.63,149.9,149.59,149.76,26376.0
2019-09-06 15:40:00,149.73,149.79,149.33,149.35,28730.0,149.73,149.79,149.33,149.35,28730.0
2019-09-06 15:50:00,149.37,149.48,149.01,149.1,58332.0,149.37,149.48,149.01,149.1,58332.0
2019-09-09 09:30:00,152.89,153.2,150.51,151.62,94539.0,152.89,153.2,150.51,151.62,94539.0
2019-09-09 09:40:00,151.64,154.68,151.64,154.16,43316.0,151.64,154.68,151.64,154.16,43316.0
2019-09-09 09:50:00,153.97,154.19,153.41,153.66,25888.0,153.97,154.19,153.41,153.66,25888.0
2019-09-09 10:00:00,153.54,154.79,153.54,153.86,34753.0,153.54,154.79,153.54,153.86,34753.0
2019-09-09 10:10:00,153.94,154.75,153.1,154.53,36829.0,153.94,154.75,153.1,154.53,36829.0
2019-09-09 10:20:00,154.29,154.4,153.28,153.43,23206.0,154.29,154.4,153.28,153.43,23206.0
2019-09-09 10:30:00,153.55,153.8,153.26,153.26,13652.0,153.55,153.8,153.26,153.26,13652.0
2019-09-09 10:40:00,153.29,153.37,152.69,153.08,18813.0,153.29,153.37,152.69,153.08,18813.0
2019-09-09 10:50:00,153.09,153.19,152.74,152.96,12825.0,153.09,153.19,152.74,152.96,12825.0
2019-09-09 11:00:00,152.99,153.18,152.8,153.14,21824.0,152.99,153.18,152.8,153.14,21824.0
2019-09-09 11:10:00,153.06,153.59,152.45,153.14,25285.0,153.06,153.59,152.45,153.14,25285.0
2019-09-09 11:20:00,153.25,154.07,153.25,153.93,13679.0,153.25,154.07,153.25,153.93,13679.0
2019-09-09 11:30:00,153.94,154.36,153.78,154.2,12276.0,153.94,154.36,153.78,154.2,12276.0
2019-09-09 11:40:00,154.38,154.46,153.49,153.71,18653.0,154.38,154.46,153.49,153.71,18653.0
2019-09-09 11:50:00,153.72,153.81,152.86,153.38,19285.0,153.72,153.81,152.86,153.38,19285.0
2019-09-09 12:00:00,153.32,154.05,153.32,153.7,12850.0,153.32,154.05,153.32,153.7,12850.0
2019-09-09 12:10:00,153.75,153.8,152.76,152.76,8812.0,153.75,153.8,152.76,152.76,8812.0
2019-09-09 12:20:00,152.8,153.07,152.68,153.07,9230.0,152.8,153.07,152.68,153.07,9230.0
2019-09-09 12:30:00,153.12,153.37,152.76,152.88,10352.0,153.12,153.37,152.76,152.88,10352.0
2019-09-09 12:40:00,152.84,153.83,152.76,153.67,9688.0,152.84,153.83,152.76,153.67,9688.0
2019-09-09 12:50:00,153.8,154.33,153.57,154.25,12242.0,153.8,154.33,153.57,154.25,12242.0
2019-09-09 13:00:00,154.2,154.36,154.0,154.16,21042.0,154.2,154.36,154.0,154.16,21042.0
2019-09-09 13:10:00,154.16,154.25,153.3,153.76,12158.0,154.16,154.25,153.3,153.76,12158.0
2019-09-09 13:20:00,154.0,154.23,153.85,154.18,3187.0,154.0,154.23,153.85,154.18,3187.0
2019-09-09 13:30:00,154.09,154.18,153.81,153.95,6664.0,154.09,154.18,153.81,153.95,6664.0
2019-09-09 13:40:00,153.91,154.14,153.82,154.14,12056.0,153.91,154.14,153.82,154.14,12056.0
2019-09-09 13:50:00,154.16,154.25,153.75,153.79,11274.0,154.16,154.25,153.75,153.79,11274.0
2019-09-09 14:00:00,153.76,154.12,153.72,153.9,6612.0,153.76,154.12,153.72,153.9,6612.0
2019-09-09 14:10:00,153.97,154.17,153.7,154.0,10767.0,153.97,154.17,153.7,154.0,10767.0
2019-09-09 14:20:00,154.0,154.0,153.57,153.72,12940.0,154.0,154.0,153.57,153.72,12940.0
2019-09-09 14:30:00,153.74,153.8,153.3,153.3,18115.0,153.74,153.8,153.3,153.3,18115.0
2019-09-09 14:40:00,153.36,153.54,153.07,153.16,25730.0,153.36,153.54,153.07,153.16,25730.0
2019-09-09 14:50:00,153.25,153.25,152.93,152.99,15331.0,153.25,153.25,152.93,152.99,15331.0
2019-09-09 15:00:00,152.92,153.33,152.86,153.16,29347.0,152.92,153.33,152.86,153.16,29347.0
2019-09-09 15:10:00,153.16,153.81,153.16,153.56,26878.0,153.16,153.81,153.16,153.56,26878.0
2019-09-09 15:20:00,153.45,153.75,153.42,153.47,57423.0,153.45,153.75,153.42,153.47,57423.0
2019-09-09 15:30:00,153.47,153.73,153.42,153.52,23535.0,153.47,153.73,153.42,153.52,23535.0
2019-09-09 15:40:00,153.6,153.87,153.49,153.59,39443.0,153.6,153.87,153.49,153.59,39443.0
2019-09-09 15:50:00,153.54,153.81,153.29,153.8,81042.0,153.54,153.81,153.29,153.8,81042.0
2019-09-10 09:30:00,153.62,154.0,152.0,152.3,46442.0,153.62,154.0,152.0,152.3,46442.0
2019-09-10 09:40:00,152.56,154.41,152.32,154.41,27422.0,152.56,154.41,152.32,154.41,27422.0
2019-09-10 09:50:00,154.4,155.87,154.16,155.16,57357.0,154.4,155.87,154.16,155.16,57357.0
2019-09-10 10:00:00,155.21,158.35,154.9,156.2,110608.0,155.21,158.35,154.9,156.2,110608.0
2019-09-10 10:10:00,156.0,156.0,154.43,154.72,64094.0,156.0,156.0,154.43,154.72,64094.0
2019-09-10 10:20:00,154.74,155.4,154.65,154.79,19416.0,154.74,155.4,154.65,154.79,19416.0
2019-09-10 10:30:00,154.78,155.5,154.02,154.68,19135.0,154.78,155.5,154.02,154.68,19135.0
2019-09-10 10:40:00,154.49,154.65,153.7,154.25,28665.0,154.49,154.65,153.7,154.25,28665.0
2019-09-10 10:50:00,154.34,155.14,154.22,154.55,14620.0,154.34,155.14,154.22,154.55,14620.0
2019-09-10 11:00:00,154.6,155.14,154.56,154.98,26715.0,154.6,155.14,154.56,154.98,26715.0
2019-09-10 11:10:00,154.9,155.41,154.85,155.08,20582.0,154.9,155.41,154.85,155.08,20582.0
2019-09-10 11:20:00,155.07,156.01,155.01,155.65,20588.0,155.07,156.01,155.01,155.65,20588.0
2019-09-10 11:30:00,155.71,156.79,155.66,156.61,20755.0,155.71,156.79,155.66,156.61,20755.0
2019-09-10 11:40:00,156.65,156.85,156.08,156.23,20943.0,156.65,156.85,156.08,156.23,20943.0
2019-09-10 11:50:00,156.22,156.85,155.85,156.11,26294.0,156.22,156.85,155.85,156.11,26294.0
2019-09-10 12:00:00,156.01,156.18,155.1,155.54,13859.0,156.01,156.18,155.1,155.54,13859.0
2019-09-10 12:10:00,155.52,155.81,155.21,155.47,43252.0,155.52,155.81,155.21,155.47,43252.0
2019-09-10 12:20:00,155.4,157.0,155.4,156.79,41764.0,155.4,157.0,155.4,156.79,41764.0
2019-09-10 12:30:00,156.71,156.75,156.12,156.73,9460.0,156.71,156.75,156.12,156.73,9460.0
2019-09-10 12:40:00,156.72,157.26,156.01,156.87,16198.0,156.72,157.26,156.01,156.87,16198.0
2019-09-10 12:50:00,156.89,157.66,156.89,156.93,21982.0,156.89,157.66,156.89,156.93,21982.0
2019-09-10 13:00:00,156.8,157.11,156.54,156.74,13160.0,156.8,157.11,156.54,156.74,13160.0
2019-09-10 13:10:00,156.74,157.15,156.64,156.89,7812.0,156.74,157.15,156.64,156.89,7812.0
2019-09-10 13:20:00,156.79,157.58,156.78,156.84,12107.0,156.79,157.58,156.78,156.84,12107.0
2019-09-10 13:30:00,156.91,157.49,156.73,156.75,14538.0,156.91,157.49,156.73,156.75,14538.0
2019-09-10 13:40:00,156.71,156.95,156.59,156.9,8768.0,156.71,156.95,156.59,156.9,8768.0
2019-09-10 13:50:00,156.89,157.01,156.21,156.33,18572.0,156.89,157.01,156.21,156.33,18572.0
2019-09-10 14:00:00,156.27,156.27,155.55,155.78,26772.0,156.27,156.27,155.55,155.78,26772.0
2019-09-10 14:10:00,155.72,156.5,155.67,156.46,44097.0,155.72,156.5,155.67,156.46,44097.0
2019-09-10 14:20:00,156.42,156.72,156.19,156.41,24513.0,156.42,156.72,156.19,156.41,24513.0
2019-09-10 14:30:00,156.34,156.54,156.27,156.4,17585.0,156.34,156.54,156.27,156.4,17585.0
2019-09-10 14:40:00,156.42,156.81,156.19,156.52,25372.0,156.42,156.81,156.19,156.52,25372.0
2019-09-10 14:50:00,156.48,156.72,156.33,156.67,19580.0,156.48,156.72,156.33,156.67,19580.0
2019-09-10 15:00:00,156.67,157.23,156.36,156.61,43686.0,156.67,157.23,156.36,156.61,43686.0
2019-09-10 15:10:00,156.59,156.63,155.94,156.46,46095.0,156.59,156.63,155.94,156.46,46095.0
2019-09-10 15:20:00,156.46,157.24,156.03,157.24,35954.0,156.46,157.24,156.03,157.24,35954.0
2019-09-10 15:30:00,157.11,158.05,157.08,157.22,93201.0,157.11,158.05,157.08,157.22,93201.0
2019-09-10 15:40:00,157.16,158.3,156.63,157.93,97015.0,157.16,158.3,156.63,157.93,97015.0
2019-09-10 15:50:00,157.89,159.04,157.61,158.82,284056.0,157.89,159.04,157.61,158.82,284056.0
2019-09-11 09:30:00,155.35,162.22,154.08,161.92,373761.0,155.35,162.22,154.08,161.92,373761.0
2019-09-11 09:40:00,161.92,162.12,158.77,160.0,168296.0,161.92,162.12,158.77,160.0,168296.0
2019-09-11 09:50:00,160.35,161.98,159.28,161.49,132103.0,160.35,161.98,159.28,161.49,132103.0
2019-09-11 10:00:00,161.26,164.67,160.4,164.33,240617.0,161.26,164.67,160.4,164.33,240617.0
2019-09-11 10:10:00,164.28,164.75,161.55,164.75,99827.0,164.28,164.75,161.55,164.75,99827.0
2019-09-11 10:20:00,164.51,167.1,164.5,166.98,126479.0,164.51,167.1,164.5,166.98,126479.0
2019-09-11 10:30:00,166.82,168.62,165.79,166.09,163280.0,166.82,168.62,165.79,166.09,163280.0
2019-09-11 10:40:00,166.39,167.19,165.16,165.35,78577.0,166.39,167.19,165.16,165.35,78577.0
2019-09-11 10:50:00,165.43,166.62,164.75,165.6,73216.0,165.43,166.62,164.75,165.6,73216.0
2019-09-11 11:00:00,165.56,168.19,165.19,167.26,94337.0,165.56,168.19,165.19,167.26,94337.0
2019-09-11 11:10:00,167.25,167.67,165.2,165.52,53240.0,167.25,167.67,165.2,165.52,53240.0
2019-09-11 11:20:00,165.6,167.49,165.51,166.17,81303.0,165.6,167.49,165.51,166.17,81303.0
2019-09-11 11:30:00,166.41,166.88,165.86,166.2,39332.0,166.41,166.88,165.86,166.2,39332.0
2019-09-11 11:40:00,166.33,167.26,165.91,166.35,43463.0,166.33,167.26,165.91,166.35,43463.0
2019-09-11 11:50:00,166.24,166.81,165.21,166.29,51846.0,166.24,166.81,165.21,166.29,51846.0
2019-09-11 12:00:00,166.3,168.0,166.0,167.89,80882.0,166.3,168.0,166.0,167.89,80882.0
2019-09-11 12:10:00,167.95,168.35,167.1,167.29,72913.0,167.95,168.35,167.1,167.29,72913.0
2019-09-11 12:20:00,167.38,167.81,166.24,167.75,30942.0,167.38,167.81,166.24,167.75,30942.0
2019-09-11 12:30:00,167.68,168.18,167.14,167.94,33028.0,167.68,168.18,167.14,167.94,33028.0
2019-09-11 12:40:00,168.14,168.52,167.53,167.79,49595.0,168.14,168.52,167.53,167.79,49595.0
2019-09-11 12:50:00,167.84,168.33,167.3,167.54,21790.0,167.84,168.33,167.3,167.54,21790.0
2019-09-11 13:00:00,167.57,168.84,167.41,168.3,36082.0,167.57,168.84,167.41,168.3,36082.0
2019-09-11 13:10:00,168.27,168.48,167.96,168.4,24682.0,168.27,168.48,167.96,168.4,24682.0
2019-09-11 13:20:00,168.32,169.4,168.32,169.05,30372.0,168.32,169.4,168.32,169.05,30372.0
2019-09-11 13:30:00,169.06,169.22,167.35,167.35,40729.0,169.06,169.22,167.35,167.35,40729.0
2019-09-11 13:40:00,167.53,168.43,166.8,168.19,32044.0,167.53,168.43,166.8,168.19,32044.0
2019-09-11 13:50:00,168.28,169.05,167.98,168.76,30878.0,168.28,169.05,167.98,168.76,30878.0
2019-09-11 14:00:00,168.88,170.0,168.78,169.66,98295.0,168.88,170.0,168.78,169.66,98295.0
2019-09-11 14:10:00,169.96,171.13,168.88,168.99,76946.0,169.96,171.13,168.88,168.99,76946.0
2019-09-11 14:20:00,168.95,169.16,168.01,168.59,38746.0,168.95,169.16,168.01,168.59,38746.0
2019-09-11 14:30:00,168.5,169.48,168.35,168.58,28971.0,168.5,169.48,168.35,168.58,28971.0
2019-09-11 14:40:00,168.62,168.82,167.83,167.83,34282.0,168.62,168.82,167.83,167.83,34282.0
2019-09-11 14:50:00,167.93,169.55,167.92,169.55,42206.0,167.93,169.55,167.92,169.55,42206.0
2019-09-11 15:00:00,169.33,169.69,166.41,166.54,64212.0,169.33,169.69,166.41,166.54,64212.0
2019-09-11 15:10:00,166.36,167.5,165.88,165.93,51361.0,166.36,167.5,165.88,165.93,51361.0
2019-09-11 15:20:00,166.14,167.22,165.33,166.97,79486.0,166.14,167.22,165.33,166.97,79486.0
2019-09-11 15:30:00,167.12,167.81,166.95,167.49,38755.0,167.12,167.81,166.95,167.49,38755.0
2019-09-11 15:40:00,167.39,167.94,167.05,167.22,60072.0,167.39,167.94,167.05,167.22,60072.0
2019-09-11 15:50:00,167.27,167.71,165.82,166.9,222074.0,167.27,167.71,165.82,166.9,222074.0
2019-09-12 09:30:00,168.21,168.21,165.43,166.33,38341.0,168.21,168.21,165.43,166.33,38341.0
2019-09-12 09:40:00,166.33,167.34,165.51,167.14,52638.0,166.33,167.34,165.51,167.14,52638.0
2019-09-12 09:50:00,167.36,170.2,166.89,169.82,93394.0,167.36,170.2,166.89,169.82,93394.0
2019-09-12 10:00:00,170.0,170.43,168.81,169.58,53292.0,170.0,170.43,168.81,169.58,53292.0
2019-09-12 10:10:00,169.54,173.2,169.45,172.27,105009.0,169.54,173.2,169.45,172.27,105009.0
2019-09-12 10:20:00,172.23,173.19,171.6,172.83,50471.0,172.23,173.19,171.6,172.83,50471.0
2019-09-12 10:30:00,172.82,173.17,171.5,172.37,33331.0,172.82,173.17,171.5,172.37,33331.0
2019-09-12 10:40:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 10:50:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:00:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:10:00,165.0,172.11,165.0,169.27,182740.0,165.0,172.11,165.0,169.27,182740.0
2019-09-12 11:20:00,169.34,170.86,168.05,170.06,53931.0,169.34,170.86,168.05,170.06,53931.0
2019-09-12 11:30:00,170.18,171.87,170.05,170.7,67034.0,170.18,171.87,170.05,170.7,67034.0
2019-09-12 11:40:00,170.5,172.44,170.5,172.05,41109.0,170.5,172.44,170.5,172.05,41109.0
2019-09-12 11:50:00,172.06,172.68,171.48,172.33,50154.0,172.06,172.68,171.48,172.33,50154.0
2019-09-12 12:00:00,172.03,172.76,171.59,171.86,18028.0,172.03,172.76,171.59,171.86,18028.0
2019-09-12 12:10:00,171.88,171.88,170.56,170.91,65106.0,171.88,171.88,170.56,170.91,65106.0
2019-09-12 12:20:00,170.9,171.64,170.86,170.94,17269.0,170.9,171.64,170.86,170.94,17269.0
2019-09-12 12:30:00,170.95,171.39,170.64,170.93,30428.0,170.95,171.39,170.64,170.93,30428.0
2019-09-12 12:40:00,170.82,171.35,170.0,171.12,16142.0,170.82,171.35,170.0,171.12,16142.0
2019-09-12 12:50:00,171.33,172.19,170.96,171.69,18632.0,171.33,172.19,170.96,171.69,18632.0
2019-09-12 13:00:00,171.85,172.73,171.71,172.37,23453.0,171.85,172.73,171.71,172.37,23453.0
2019-09-12 13:10:00,172.49,172.67,172.0,172.15,69883.0,172.49,172.67,172.0,172.15,69883.0
2019-09-12 13:20:00,172.32,172.64,172.11,172.58,18724.0,172.32,172.64,172.11,172.58,18724.0
2019-09-12 13:30:00,172.6,173.04,172.6,172.9,60008.0,172.6,173.04,172.6,172.9,60008.0
2019-09-12 13:40:00,172.72,173.2,172.64,172.69,58751.0,172.72,173.2,172.64,172.69,58751.0
2019-09-12 13:50:00,172.69,173.04,172.42,172.68,15929.0,172.69,173.04,172.42,172.68,15929.0
2019-09-12 14:00:00,172.7,173.02,172.56,172.69,46006.0,172.7,173.02,172.56,172.69,46006.0
2019-09-12 14:10:00,172.7,172.78,171.48,171.98,40979.0,172.7,172.78,171.48,171.98,40979.0
2019-09-12 14:20:00,171.93,172.54,171.77,172.1,48142.0,171.93,172.54,171.77,172.1,48142.0
2019-09-12 14:30:00,172.11,172.45,171.96,172.27,51507.0,172.11,172.45,171.96,172.27,51507.0
2019-09-12 14:40:00,172.32,172.5,171.75,172.0,43302.0,172.32,172.5,171.75,172.0,43302.0
2019-09-12 14:50:00,172.0,172.32,171.96,172.22,17588.0,172.0,172.32,171.96,172.22,17588.0
2019-09-12 15:00:00,172.22,172.33,171.81,171.81,39593.0,172.22,172.33,171.81,171.81,39593.0
2019-09-12 15:10:00,171.64,171.69,169.89,170.07,57030.0,171.64,171.69,169.89,170.07,57030.0
2019-09-12 15:20:00,170.4,170.49,169.36,169.65,44969.0,170.4,170.49,169.36,169.65,44969.0
2019-09-12 15:30:00,169.59,171.37,169.47,171.18,83894.0,169.59,171.37,169.47,171.18,83894.0
2019-09-12 15:40:00,171.13,171.22,168.85,168.85,94278.0,171.13,171.22,168.85,168.85,94278.0
2019-09-12 15:50:00,168.72,169.32,168.51,169.13,160624.0,168.72,169.32,168.51,169.13,160624.0
2019-09-13 09:30:00,166.98,168.95,166.0,167.95,80443.0,166.98,168.95,166.0,167.95,80443.0
2019-09-13 09:40:00,168.05,168.24,165.14,167.41,84172.0,168.05,168.24,165.14,167.41,84172.0
2019-09-13 09:50:00,167.6,168.88,166.47,168.42,86675.0,167.6,168.88,166.47,168.42,86675.0
2019-09-13 10:00:00,168.63,170.0,167.76,169.31,97411.0,168.63,170.0,167.76,169.31,97411.0
2019-09-13 10:10:00,169.42,169.99,168.83,169.68,45260.0,169.42,169.99,168.83,169.68,45260.0
2019-09-13 10:20:00,169.8,170.4,169.39,169.72,66117.0,169.8,170.4,169.39,169.72,66117.0
2019-09-13 10:30:00,169.8,170.08,168.72,169.19,37498.0,169.8,170.08,168.72,169.19,37498.0
2019-09-13 10:40:00,169.19,170.17,168.3,170.05,90973.0,169.19,170.17,168.3,170.05,90973.0
2019-09-13 10:50:00,170.06,170.5,169.79,169.86,25329.0,170.06,170.5,169.79,169.86,25329.0
2019-09-13 11:00:00,169.83,170.23,169.12,169.66,95860.0,169.83,170.23,169.12,169.66,95860.0
2019-09-13 11:10:00,169.64,170.0,169.35,169.63,35843.0,169.64,170.0,169.35,169.63,35843.0
2019-09-13 11:20:00,169.69,170.36,169.45,169.79,45499.0,169.69,170.36,169.45,169.79,45499.0
2019-09-13 11:30:00,169.89,170.58,169.65,169.88,94917.0,169.89,170.58,169.65,169.88,94917.0
2019-09-13 11:40:00,169.78,170.22,169.68,170.08,21059.0,169.78,170.22,169.68,170.08,21059.0
2019-09-13 11:50:00,170.16,170.67,169.99,170.44,35666.0,170.16,170.67,169.99,170.44,35666.0
2019-09-13 12:00:00,170.47,171.58,170.33,171.57,53172.0,170.47,171.58,170.33,171.57,53172.0
2019-09-13 12:10:00,171.49,171.93,171.15,171.69,24323.0,171.49,171.93,171.15,171.69,24323.0
2019-09-13 12:20:00,171.72,172.0,171.39,171.74,40192.0,171.72,172.0,171.39,171.74,40192.0
2019-09-13 12:30:00,171.79,172.39,171.68,172.33,32389.0,171.79,172.39,171.68,172.33,32389.0
2019-09-13 12:40:00,172.29,172.89,172.1,172.81,32379.0,172.29,172.89,172.1,172.81,32379.0
2019-09-13 12:50:00,172.64,172.94,172.54,172.91,18500.0,172.64,172.94,172.54,172.91,18500.0
2019-09-13 13:00:00,172.86,173.16,172.5,172.73,32588.0,172.86,173.16,172.5,172.73,32588.0
2019-09-13 13:10:00,172.62,172.79,172.32,172.55,43177.0,172.62,172.79,172.32,172.55,43177.0
2019-09-13 13:20:00,172.55,172.74,172.1,172.45,38071.0,172.55,172.74,172.1,172.45,38071.0
2019-09-13 13:30:00,172.56,172.56,171.91,171.97,12389.0,172.56,172.56,171.91,171.97,12389.0
2019-09-13 13:40:00,171.96,172.75,171.9,172.6,16858.0,171.96,172.75,171.9,172.6,16858.0
2019-09-13 13:50:00,172.67,173.1,172.6,172.74,22494.0,172.67,173.1,172.6,172.74,22494.0
2019-09-13 14:00:00,172.96,173.54,172.82,173.54,18783.0,172.96,173.54,172.82,173.54,18783.0
2019-09-13 14:10:00,173.5,173.85,173.2,173.2,28913.0,173.5,173.85,173.2,173.2,28913.0
2019-09-13 14:20:00,173.17,174.0,173.07,173.64,25217.0,173.17,174.0,173.07,173.64,25217.0
2019-09-13 14:30:00,173.55,173.72,172.86,173.12,17027.0,173.55,173.72,172.86,173.12,17027.0
2019-09-13 14:40:00,173.05,173.41,172.99,173.36,34948.0,173.05,173.41,172.99,173.36,34948.0
2019-09-13 14:50:00,173.27,173.99,173.27,173.95,21822.0,173.27,173.99,173.27,173.95,21822.0
2019-09-13 15:00:00,173.94,174.04,173.63,173.93,27082.0,173.94,174.04,173.63,173.93,27082.0
2019-09-13 15:10:00,173.89,174.41,173.84,174.05,55465.0,173.89,174.41,173.84,174.05,55465.0
2019-09-13 15:20:00,174.0,174.22,173.3,173.91,43478.0,174.0,174.22,173.3,173.91,43478.0
2019-09-13 15:30:00,174.02,174.13,173.21,173.33,67121.0,174.02,174.13,173.21,173.33,67121.0
2019-09-13 15:40:00,173.36,173.68,173.36,173.46,45072.0,173.36,173.68,173.36,173.46,45072.0
2019-09-13 15:50:00,173.5,173.95,173.33,173.59,102027.0,173.5,173.95,173.33,173.59,102027.0
2019-09-16 09:30:00,172.9,173.97,171.42,173.15,54175.0,172.9,173.97,171.42,173.15,54175.0
2019-09-16 09:40:00,173.77,173.77,171.2,171.32,35538.0,173.77,173.77,171.2,171.32,35538.0
2019-09-16 09:50:00,171.45,173.15,171.45,172.6,20920.0,171.45,173.15,171.45,172.6,20920.0
2019-09-16 10:00:00,172.58,172.65,171.41,172.36,19918.0,172.58,172.65,171.41,172.36,19918.0
2019-09-16 10:10:00,172.32,172.69,171.96,172.64,9683.0,172.32,172.69,171.96,172.64,9683.0
2019-09-16 10:20:00,172.72,173.27,172.55,172.85,12073.0,172.72,173.27,172.55,172.85,12073.0
2019-09-16 10:30:00,172.79,173.48,172.45,173.43,22059.0,172.79,173.48,172.45,173.43,22059.0
2019-09-16 10:40:00,173.46,173.85,173.33,173.6,23318.0,173.46,173.85,173.33,173.6,23318.0
2019-09-16 10:50:00,173.68,173.69,172.93,173.58,14085.0,173.68,173.69,172.93,173.58,14085.0
2019-09-16 11:00:00,173.57,174.29,173.25,174.29,25998.0,173.57,174.29,173.25,174.29,25998.0
2019-09-16 11:10:00,174.11,174.25,173.54,173.86,16355.0,174.11,174.25,173.54,173.86,16355.0
2019-09-16 11:20:00,173.87,173.87,172.81,172.81,25654.0,173.87,173.87,172.81,172.81,25654.0
2019-09-16 11:30:00,172.7,173.2,172.54,172.66,10142.0,172.7,173.2,172.54,172.66,10142.0
2019-09-16 11:40:00,172.68,172.92,172.16,172.52,9535.0,172.68,172.92,172.16,172.52,9535.0
2019-09-16 11:50:00,172.59,172.8,172.07,172.2,11780.0,172.59,172.8,172.07,172.2,11780.0
2019-09-16 12:00:00,172.24,172.62,171.64,172.5,10892.0,172.24,172.62,171.64,172.5,10892.0
2019-09-16 12:10:00,172.5,172.85,172.04,172.64,22354.0,172.5,172.85,172.04,172.64,22354.0
2019-09-16 12:20:00,172.65,172.89,172.47,172.81,15864.0,172.65,172.89,172.47,172.81,15864.0
2019-09-16 12:30:00,172.87,173.14,172.65,173.14,27820.0,172.87,173.14,172.65,173.14,27820.0
2019-09-16 12:40:00,173.2,173.27,172.26,172.29,14412.0,173.2,173.27,172.26,172.29,14412.0
2019-09-16 12:50:00,172.32,172.37,171.87,172.12,12128.0,172.32,172.37,171.87,172.12,12128.0
2019-09-16 13:00:00,172.05,172.26,171.84,171.91,13022.0,172.05,172.26,171.84,171.91,13022.0
2019-09-16 13:10:00,171.91,171.96,171.0,171.0,29291.0,171.91,171.96,171.0,171.0,29291.0
2019-09-16 13:20:00,170.95,171.03,170.59,170.95,12396.0,170.95,171.03,170.59,170.95,12396.0
2019-09-16 13:30:00,170.9,171.23,170.4,170.42,12074.0,170.9,171.23,170.4,170.42,12074.0
2019-09-16 13:40:00,170.3,170.7,169.79,169.8,26870.0,170.3,170.7,169.79,169.8,26870.0
2019-09-16 13:50:00,169.77,169.92,169.36,169.6,22409.0,169.77,169.92,169.36,169.6,22409.0
2019-09-16 14:00:00,169.51,169.82,168.6,168.76,26789.0,169.51,169.82,168.6,168.76,26789.0
2019-09-16 14:10:00,168.7,169.14,168.7,169.07,13712.0,168.7,169.14,168.7,169.07,13712.0
2019-09-16 14:20:00,169.14,169.46,168.66,168.72,16005.0,169.14,169.46,168.66,168.72,16005.0
2019-09-16 14:30:00,168.71,169.03,168.6,169.03,17207.0,168.71,169.03,168.6,169.03,17207.0
2019-09-16 14:40:00,168.91,169.04,168.63,169.03,12190.0,168.91,169.04,168.63,169.03,12190.0
2019-09-16 14:50:00,169.04,169.32,168.92,169.07,6981.0,169.04,169.32,168.92,169.07,6981.0
2019-09-16 15:00:00,169.07,169.79,169.06,169.06,17598.0,169.07,169.79,169.06,169.06,17598.0
2019-09-16 15:10:00,169.07,169.55,168.74,168.92,15327.0,169.07,169.55,168.74,168.92,15327.0
2019-09-16 15:20:00,168.82,169.03,168.48,168.69,21432.0,168.82,169.03,168.48,168.69,21432.0
2019-09-16 15:30:00,168.65,168.86,168.33,168.54,51360.0,168.65,168.86,168.33,168.54,51360.0
2019-09-16 15:40:00,168.54,168.99,168.47,168.84,30154.0,168.54,168.99,168.47,168.84,30154.0
2019-09-16 15:50:00,168.81,169.68,168.66,169.51,76222.0,168.81,169.68,168.66,169.51,76222.0
2019-09-17 09:30:00,169.55,172.2,169.55,172.2,27849.0,169.55,172.2,169.55,172.2,27849.0
2019-09-17 09:40:00,172.33,172.78,171.02,172.3,34542.0,172.33,172.78,171.02,172.3,34542.0
2019-09-17 09:50:00,172.28,172.4,170.64,171.4,14755.0,172.28,172.4,170.64,171.4,14755.0
2019-09-17 10:00:00,171.18,171.2,170.23,170.24,10618.0,171.18,171.2,170.23,170.24,10618.0
2019-09-17 10:10:00,170.3,170.68,169.67,170.38,15114.0,170.3,170.68,169.67,170.38,15114.0
2019-09-17 10:20:00,170.33,170.33,169.4,169.66,7399.0,170.33,170.33,169.4,169.66,7399.0
2019-09-17 10:30:00,169.8,171.47,169.8,171.19,17691.0,169.8,171.47,169.8,171.19,17691.0
2019-09-17 10:40:00,171.43,171.89,170.96,171.71,14954.0,171.43,171.89,170.96,171.71,14954.0
2019-09-17 10:50:00,171.81,172.2,171.59,171.59,16330.0,171.81,172.2,171.59,171.59,16330.0
2019-09-17 11:00:00,171.71,172.02,171.07,171.17,8306.0,171.71,172.02,171.07,171.17,8306.0
2019-09-17 11:10:00,171.1,171.11,170.44,170.6,11548.0,171.1,171.11,170.44,170.6,11548.0
2019-09-17 11:20:00,170.76,171.17,170.35,170.67,10425.0,170.76,171.17,170.35,170.67,10425.0
2019-09-17 11:30:00,170.71,171.34,170.71,171.18,10030.0,170.71,171.34,170.71,171.18,10030.0
2019-09-17 11:40:00,171.15,171.32,170.83,171.02,4697.0,171.15,171.32,170.83,171.02,4697.0
2019-09-17 11:50:00,170.95,171.57,170.72,171.52,4176.0,170.95,171.57,170.72,171.52,4176.0
2019-09-17 12:00:00,171.7,171.97,171.36,171.73,6688.0,171.7,171.97,171.36,171.73,6688.0
2019-09-17 12:10:00,171.72,171.8,171.44,171.47,7843.0,171.72,171.8,171.44,171.47,7843.0
2019-09-17 12:20:00,171.52,171.76,171.27,171.59,5307.0,171.52,171.76,171.27,171.59,5307.0
2019-09-17 12:30:00,171.6,171.6,170.7,170.81,6296.0,171.6,171.6,170.7,170.81,6296.0
2019-09-17 12:40:00,170.66,171.39,170.66,171.16,3965.0,170.66,171.39,170.66,171.16,3965.0
2019-09-17 12:50:00,170.98,171.47,170.94,171.47,10274.0,170.98,171.47,170.94,171.47,10274.0
2019-09-17 13:00:00,171.33,171.65,171.13,171.59,8710.0,171.33,171.65,171.13,171.59,8710.0
2019-09-17 13:10:00,171.64,171.79,171.38,171.71,6221.0,171.64,171.79,171.38,171.71,6221.0
2019-09-17 13:20:00,171.66,171.74,171.01,171.21,5238.0,171.66,171.74,171.01,171.21,5238.0
2019-09-17 13:30:00,171.22,171.89,171.2,171.88,9090.0,171.22,171.89,171.2,171.88,9090.0
2019-09-17 13:40:00,171.87,172.45,171.87,172.45,15471.0,171.87,172.45,171.87,172.45,15471.0
2019-09-17 13:50:00,172.49,172.65,172.32,172.43,6133.0,172.49,172.65,172.32,172.43,6133.0
2019-09-17 14:00:00,172.47,172.78,172.39,172.44,12744.0,172.47,172.78,172.39,172.44,12744.0
2019-09-17 14:10:00,172.58,172.72,172.36,172.64,6505.0,172.58,172.72,172.36,172.64,6505.0
2019-09-17 14:20:00,172.58,172.9,172.52,172.69,9751.0,172.58,172.9,172.52,172.69,9751.0
2019-09-17 14:30:00,172.69,172.91,172.56,172.56,6499.0,172.69,172.91,172.56,172.56,6499.0
2019-09-17 14:40:00,172.57,172.8,172.51,172.75,18478.0,172.57,172.8,172.51,172.75,18478.0
2019-09-17 14:50:00,172.68,172.7,171.87,171.97,6864.0,172.68,172.7,171.87,171.97,6864.0
2019-09-17 15:00:00,172.0,172.36,171.98,172.32,16196.0,172.0,172.36,171.98,172.32,16196.0
2019-09-17 15:10:00,172.33,172.5,172.14,172.46,6652.0,172.33,172.5,172.14,172.46,6652.0
2019-09-17 15:20:00,172.41,172.41,172.0,172.04,12775.0,172.41,172.41,172.0,172.04,12775.0
2019-09-17 15:30:00,172.0,172.19,171.78,171.78,14695.0,172.0,172.19,171.78,171.78,14695.0
2019-09-17 15:40:00,171.83,172.13,171.76,171.99,20288.0,171.83,172.13,171.76,171.99,20288.0
2019-09-17 15:50:00,172.05,172.98,172.05,172.81,90644.0,172.05,172.98,172.05,172.81,90644.0
2019-09-18 09:30:00,173.39,173.39,171.87,172.93,18377.0,173.39,173.39,171.87,172.93,18377.0
2019-09-18 09:40:00,172.56,172.56,171.11,171.24,6817.0,172.56,172.56,171.11,171.24,6817.0
2019-09-18 09:50:00,171.01,171.5,170.79,171.0,12195.0,171.01,171.5,170.79,171.0,12195.0
2019-09-18 10:00:00,170.99,171.42,170.73,170.8,12082.0,170.99,171.42,170.73,170.8,12082.0
2019-09-18 10:10:00,170.86,170.97,170.15,170.56,34878.0,170.86,170.97,170.15,170.56,34878.0
2019-09-18 10:20:00,170.44,171.47,170.11,171.46,15153.0,170.44,171.47,170.11,171.46,15153.0
2019-09-18 10:30:00,171.45,171.6,170.91,170.93,7689.0,171.45,171.6,170.91,170.93,7689.0
2019-09-18 10:40:00,171.05,171.54,171.05,171.16,6739.0,171.05,171.54,171.05,171.16,6739.0
2019-09-18 10:50:00,171.3,171.3,170.13,170.15,8579.0,171.3,171.3,170.13,170.15,8579.0
2019-09-18 11:00:00,170.25,170.5,169.76,170.39,10679.0,170.25,170.5,169.76,170.39,10679.0
2019-09-18 11:10:00,170.39,170.69,170.24,170.41,9665.0,170.39,170.69,170.24,170.41,9665.0
2019-09-18 11:20:00,170.26,170.78,170.01,170.25,12778.0,170.26,170.78,170.01,170.25,12778.0
2019-09-18 11:30:00,170.23,170.49,169.89,170.0,9891.0,170.23,170.49,169.89,170.0,9891.0
2019-09-18 11:40:00,170.0,170.19,169.47,170.09,15459.0,170.0,170.19,169.47,170.09,15459.0
2019-09-18 11:50:00,169.88,170.5,169.87,170.25,20449.0,169.88,170.5,169.87,170.25,20449.0
2019-09-18 12:00:00,170.38,171.09,170.3,171.09,13385.0,170.38,171.09,170.3,171.09,13385.0
2019-09-18 12:10:00,171.02,171.14,170.43,170.44,11997.0,171.02,171.14,170.43,170.44,11997.0
2019-09-18 12:20:00,170.62,170.62,170.06,170.17,9167.0,170.62,170.62,170.06,170.17,9167.0
2019-09-18 12:30:00,170.27,170.35,170.1,170.27,5348.0,170.27,170.35,170.1,170.27,5348.0
2019-09-18 12:40:00,170.28,170.49,170.27,170.35,3426.0,170.28,170.49,170.27,170.35,3426.0
2019-09-18 12:50:00,170.18,170.4,169.84,169.93,4195.0,170.18,170.4,169.84,169.93,4195.0
2019-09-18 13:00:00,169.91,169.91,169.07,169.07,35488.0,169.91,169.91,169.07,169.07,35488.0
2019-09-18 13:10:00,169.09,169.29,168.74,169.16,7088.0,169.09,169.29,168.74,169.16,7088.0
2019-09-18 13:20:00,169.23,169.63,168.92,169.2,8850.0,169.23,169.63,168.92,169.2,8850.0
2019-09-18 13:30:00,169.2,169.29,168.97,169.14,5767.0,169.2,169.29,168.97,169.14,5767.0
2019-09-18 13:40:00,169.09,169.45,168.97,169.28,5130.0,169.09,169.45,168.97,169.28,5130.0
2019-09-18 13:50:00,169.38,170.1,169.38,169.89,6759.0,169.38,170.1,169.38,169.89,6759.0
2019-09-18 14:00:00,169.5,170.54,169.09,169.94,14009.0,169.5,170.54,169.09,169.94,14009.0
2019-09-18 14:10:00,169.76,169.94,169.29,169.65,9686.0,169.76,169.94,169.29,169.65,9686.0
2019-09-18 14:20:00,169.83,170.27,169.28,170.11,8401.0,169.83,170.27,169.28,170.11,8401.0
2019-09-18 14:30:00,170.03,170.2,169.6,169.94,10746.0,170.03,170.2,169.6,169.94,10746.0
2019-09-18 14:40:00,170.1,170.35,169.61,169.91,12256.0,170.1,170.35,169.61,169.91,12256.0
2019-09-18 14:50:00,169.97,170.58,169.97,170.33,10703.0,169.97,170.58,169.97,170.33,10703.0
2019-09-18 15:00:00,170.44,170.5,170.27,170.47,9293.0,170.44,170.5,170.27,170.47,9293.0
2019-09-18 15:10:00,170.54,170.6,170.15,170.5,24521.0,170.54,170.6,170.15,170.5,24521.0
2019-09-18 15:20:00,170.51,170.56,170.26,170.47,14676.0,170.51,170.56,170.26,170.47,14676.0
2019-09-18 15:30:00,170.5,171.48,170.48,171.32,17087.0,170.5,171.48,170.48,171.32,17087.0
2019-09-18 15:40:00,171.28,171.5,170.89,171.29,25454.0,171.28,171.5,170.89,171.29,25454.0
2019-09-18 15:50:00,171.31,171.45,170.78,171.45,56822.0,171.31,171.45,170.78,171.45,56822.0
2019-09-19 09:30:00,173.77,175.29,173.0,175.03,66582.0,173.77,175.29,173.0,175.03,66582.0
2019-09-19 09:40:00,175.0,175.0,172.43,173.19,31898.0,175.0,175.0,172.43,173.19,31898.0
2019-09-19 09:50:00,173.2,173.61,172.02,172.35,22211.0,173.2,173.61,172.02,172.35,22211.0
2019-09-19 10:00:00,172.43,172.83,171.27,171.54,17649.0,172.43,172.83,171.27,171.54,17649.0
2019-09-19 10:10:00,171.59,171.79,170.14,170.25,17863.0,171.59,171.79,170.14,170.25,17863.0
2019-09-19 10:20:00,170.25,170.85,169.73,169.84,16401.0,170.25,170.85,169.73,169.84,16401.0
2019-09-19 10:30:00,169.86,170.47,168.68,168.96,22756.0,169.86,170.47,168.68,168.96,22756.0
2019-09-19 10:40:00,168.78,169.85,168.61,169.73,18961.0,168.78,169.85,168.61,169.73,18961.0
2019-09-19 10:50:00,169.58,170.23,169.38,170.04,13385.0,169.58,170.23,169.38,170.04,13385.0
2019-09-19 11:00:00,170.13,170.5,169.73,169.73,23956.0,170.13,170.5,169.73,169.73,23956.0
2019-09-19 11:10:00,169.85,171.02,169.68,171.02,10795.0,169.85,171.02,169.68,171.02,10795.0
2019-09-19 11:20:00,170.83,171.06,170.54,170.77,14924.0,170.83,171.06,170.54,170.77,14924.0
2019-09-19 11:30:00,170.71,171.23,170.65,170.76,6476.0,170.71,171.23,170.65,170.76,6476.0
2019-09-19 11:40:00,170.5,170.71,170.15,170.71,5900.0,170.5,170.71,170.15,170.71,5900.0
2019-09-19 11:50:00,170.64,171.1,170.45,170.91,5927.0,170.64,171.1,170.45,170.91,5927.0
2019-09-19 12:00:00,170.92,171.23,170.82,171.03,4295.0,170.92,171.23,170.82,171.03,4295.0
2019-09-19 12:10:00,170.97,171.1,170.55,170.65,6436.0,170.97,171.1,170.55,170.65,6436.0
2019-09-19 12:20:00,170.59,170.68,170.14,170.32,3774.0,170.59,170.68,170.14,170.32,3774.0
2019-09-19 12:30:00,170.34,171.04,170.34,170.83,9742.0,170.34,171.04,170.34,170.83,9742.0
2019-09-19 12:40:00,170.96,170.96,170.54,170.78,4400.0,170.96,170.96,170.54,170.78,4400.0
2019-09-19 12:50:00,170.95,171.05,170.18,170.18,15801.0,170.95,171.05,170.18,170.18,15801.0
2019-09-19 13:00:00,170.27,171.15,170.27,170.95,23521.0,170.27,171.15,170.27,170.95,23521.0
2019-09-19 13:10:00,170.89,170.96,170.57,170.67,5469.0,170.89,170.96,170.57,170.67,5469.0
2019-09-19 13:20:00,170.79,171.39,170.63,171.07,11580.0,170.79,171.39,170.63,171.07,11580.0
2019-09-19 13:30:00,170.9,170.98,170.71,170.86,6260.0,170.9,170.98,170.71,170.86,6260.0
2019-09-19 13:40:00,170.8,171.12,170.65,171.12,5806.0,170.8,171.12,170.65,171.12,5806.0
2019-09-19 13:50:00,171.02,171.41,170.83,171.11,9751.0,171.02,171.41,170.83,171.11,9751.0
2019-09-19 14:00:00,170.94,171.13,170.59,170.68,5500.0,170.94,171.13,170.59,170.68,5500.0
2019-09-19 14:10:00,170.61,170.73,170.38,170.71,15039.0,170.61,170.73,170.38,170.71,15039.0
2019-09-19 14:20:00,170.74,170.99,170.49,170.56,12353.0,170.74,170.99,170.49,170.56,12353.0
2019-09-19 14:30:00,170.71,170.72,170.25,170.25,7207.0,170.71,170.72,170.25,170.25,7207.0
2019-09-19 14:40:00,170.32,170.32,168.53,168.75,33744.0,170.32,170.32,168.53,168.75,33744.0
2019-09-19 14:50:00,168.74,169.0,168.57,168.7,7889.0,168.74,169.0,168.57,168.7,7889.0
2019-09-19 15:00:00,168.76,169.02,168.6,168.74,8002.0,168.76,169.02,168.6,168.74,8002.0
2019-09-19 15:10:00,168.8,168.92,168.68,168.86,6986.0,168.8,168.92,168.68,168.86,6986.0
2019-09-19 15:20:00,168.82,169.04,168.37,168.42,22064.0,168.82,169.04,168.37,168.42,22064.0
2019-09-19 15:30:00,168.45,169.0,168.33,168.99,12572.0,168.45,169.0,168.33,168.99,12572.0
2019-09-19 15:40:00,168.99,169.13,168.82,168.87,13934.0,168.99,169.13,168.82,168.87,13934.0
2019-09-19 15:50:00,168.87,169.52,168.78,169.42,64312.0,168.87,169.52,168.78,169.42,64312.0
2019-09-20 09:30:00,170.22,171.47,169.91,170.24,43312.0,170.22,171.47,169.91,170.24,43312.0
2019-09-20 09:40:00,170.24,170.97,169.99,170.65,12919.0,170.24,170.97,169.99,170.65,12919.0
2019-09-20 09:50:00,170.7,171.38,170.49,170.99,11550.0,170.7,171.38,170.49,170.99,11550.0
2019-09-20 10:00:00,170.99,171.18,170.44,170.94,12125.0,170.99,171.18,170.44,170.94,12125.0
2019-09-20 10:10:00,170.78,171.25,170.13,170.13,11016.0,170.78,171.25,170.13,170.13,11016.0
2019-09-20 10:20:00,170.06,170.26,169.62,170.08,4039.0,170.06,170.26,169.62,170.08,4039.0
2019-09-20 10:30:00,170.15,170.62,170.11,170.5,4108.0,170.15,170.62,170.11,170.5,4108.0
2019-09-20 10:40:00,170.56,170.56,169.84,169.87,5017.0,170.56,170.56,169.84,169.87,5017.0
2019-09-20 10:50:00,170.04,170.32,169.68,169.81,9518.0,170.04,170.32,169.68,169.81,9518.0
2019-09-20 11:00:00,169.72,169.76,169.1,169.1,12096.0,169.72,169.76,169.1,169.1,12096.0
2019-09-20 11:10:00,169.11,169.11,168.39,168.4,16754.0,169.11,169.11,168.39,168.4,16754.0
2019-09-20 11:20:00,168.39,169.08,168.38,168.97,7392.0,168.39,169.08,168.38,168.97,7392.0
2019-09-20 11:30:00,169.05,169.41,168.51,168.77,12293.0,169.05,169.41,168.51,168.77,12293.0
2019-09-20 11:40:00,168.68,168.97,168.2,168.93,12291.0,168.68,168.97,168.2,168.93,12291.0
2019-09-20 11:50:00,168.94,168.97,168.52,168.83,7831.0,168.94,168.97,168.52,168.83,7831.0
2019-09-20 12:00:00,168.89,169.04,168.65,168.66,6676.0,168.89,169.04,168.65,168.66,6676.0
2019-09-20 12:10:00,168.73,169.62,168.73,169.61,6389.0,168.73,169.62,168.73,169.61,6389.0
2019-09-20 12:20:00,169.71,169.89,169.3,169.35,5340.0,169.71,169.89,169.3,169.35,5340.0
2019-09-20 12:30:00,169.44,169.44,169.03,169.16,3050.0,169.44,169.44,169.03,169.16,3050.0
2019-09-20 12:40:00,169.33,169.71,169.07,169.61,4385.0,169.33,169.71,169.07,169.61,4385.0
2019-09-20 12:50:00,169.8,169.8,169.15,169.3,7809.0,169.8,169.8,169.15,169.3,7809.0
2019-09-20 13:00:00,169.32,169.57,169.17,169.31,13043.0,169.32,169.57,169.17,169.31,13043.0
2019-09-20 13:10:00,169.24,169.24,167.29,168.16,17363.0,169.24,169.24,167.29,168.16,17363.0
2019-09-20 13:20:00,168.2,168.2,167.4,167.42,46331.0,168.2,168.2,167.4,167.42,46331.0
2019-09-20 13:30:00,167.49,168.04,167.28,167.8,11875.0,167.49,168.04,167.28,167.8,11875.0
2019-09-20 13:40:00,167.76,167.76,167.17,167.55,15260.0,167.76,167.76,167.17,167.55,15260.0
2019-09-20 13:50:00,167.59,168.57,167.59,168.57,5388.0,167.59,168.57,167.59,168.57,5388.0
2019-09-20 14:00:00,168.79,169.24,168.76,169.12,12106.0,168.79,169.24,168.76,169.12,12106.0
2019-09-20 14:10:00,169.15,169.2,168.68,169.18,6227.0,169.15,169.2,168.68,169.18,6227.0
2019-09-20 14:20:00,169.15,169.57,168.82,168.86,7125.0,169.15,169.57,168.82,168.86,7125.0
2019-09-20 14:30:00,169.06,169.56,168.84,169.56,10444.0,169.06,169.56,168.84,169.56,10444.0
2019-09-20 14:40:00,169.61,169.65,169.35,169.46,3308.0,169.61,169.65,169.35,169.46,3308.0
2019-09-20 14:50:00,169.58,169.91,169.43,169.59,5737.0,169.58,169.91,169.43,169.59,5737.0
2019-09-20 15:00:00,169.52,169.93,169.51,169.73,3840.0,169.52,169.93,169.51,169.73,3840.0
2019-09-20 15:10:00,169.83,169.83,169.42,169.64,5345.0,169.83,169.83,169.42,169.64,5345.0
2019-09-20 15:20:00,169.66,169.99,169.11,169.23,13215.0,169.66,169.99,169.11,169.23,13215.0
2019-09-20 15:30:00,169.23,169.27,168.79,168.84,12268.0,169.23,169.27,168.79,168.84,12268.0
2019-09-20 15:40:00,168.83,169.09,168.52,168.98,22859.0,168.83,169.09,168.52,168.98,22859.0
2019-09-20 15:50:00,169.03,169.56,168.81,169.02,84313.0,169.03,169.56,168.81,169.02,84313.0
2019-09-23 09:30:00,168.02,170.22,168.02,169.81,36666.0,168.02,170.22,168.02,169.81,36666.0
2019-09-23 09:40:00,169.97,171.28,169.61,170.0,27661.0,169.97,171.28,169.61,170.0,27661.0
2019-09-23 09:50:00,169.87,170.23,169.07,169.44,35305.0,169.87,170.23,169.07,169.44,35305.0
2019-09-23 10:00:00,169.45,169.45,168.05,168.23,16697.0,169.45,169.45,168.05,168.23,16697.0
2019-09-23 10:10:00,168.0,168.86,167.87,168.83,8337.0,168.0,168.86,167.87,168.83,8337.0
2019-09-23 10:20:00,168.69,169.25,168.45,168.78,18479.0,168.69,169.25,168.45,168.78,18479.0
2019-09-23 10:30:00,168.88,169.44,168.69,168.9,17003.0,168.88,169.44,168.69,168.9,17003.0
2019-09-23 10:40:00,168.94,168.94,168.5,168.7,2546.0,168.94,168.94,168.5,168.7,2546.0
2019-09-23 10:50:00,168.78,169.09,168.59,168.99,3709.0,168.78,169.09,168.59,168.99,3709.0
2019-09-23 11:00:00,169.02,169.81,168.9,169.54,10232.0,169.02,169.81,168.9,169.54,10232.0
2019-09-23 11:10:00,169.5,169.96,169.39,169.69,4540.0,169.5,169.96,169.39,169.69,4540.0
2019-09-23 11:20:00,169.67,170.25,169.64,170.13,6011.0,169.67,170.25,169.64,170.13,6011.0
2019-09-23 11:30:00,170.06,170.29,169.87,170.0,16047.0,170.06,170.29,169.87,170.0,16047.0
2019-09-23 11:40:00,170.06,170.06,169.49,169.79,14492.0,170.06,170.06,169.49,169.79,14492.0
2019-09-23 11:50:00,169.88,170.3,169.88,170.13,5200.0,169.88,170.3,169.88,170.13,5200.0
2019-09-23 12:00:00,170.13,170.25,169.74,170.15,5639.0,170.13,170.25,169.74,170.15,5639.0
2019-09-23 12:10:00,170.15,170.26,169.84,170.02,2700.0,170.15,170.26,169.84,170.02,2700.0
2019-09-23 12:20:00,170.06,170.06,169.84,169.84,3900.0,170.06,170.06,169.84,169.84,3900.0
2019-09-23 12:30:00,169.74,169.75,169.38,169.61,3700.0,169.74,169.75,169.38,169.61,3700.0
2019-09-23 12:40:00,169.61,169.61,168.85,168.86,4893.0,169.61,169.61,168.85,168.86,4893.0
2019-09-23 12:50:00,168.94,168.96,168.53,168.61,5750.0,168.94,168.96,168.53,168.61,5750.0
2019-09-23 13:00:00,168.65,168.9,168.64,168.81,5300.0,168.65,168.9,168.64,168.81,5300.0
2019-09-23 13:10:00,168.81,168.81,168.26,168.36,5420.0,168.81,168.81,168.26,168.36,5420.0
2019-09-23 13:20:00,168.43,168.57,168.17,168.22,6349.0,168.43,168.57,168.17,168.22,6349.0
2019-09-23 13:30:00,168.21,168.33,167.79,167.82,6844.0,168.21,168.33,167.79,167.82,6844.0
2019-09-23 13:40:00,167.88,168.21,167.84,168.0,6880.0,167.88,168.21,167.84,168.0,6880.0
2019-09-23 13:50:00,168.06,168.63,168.05,168.62,12538.0,168.06,168.63,168.05,168.62,12538.0
2019-09-23 14:00:00,168.62,168.89,168.61,168.73,5555.0,168.62,168.89,168.61,168.73,5555.0
2019-09-23 14:10:00,168.73,168.88,168.65,168.8,6222.0,168.73,168.88,168.65,168.8,6222.0
2019-09-23 14:20:00,168.84,168.92,168.4,168.61,4566.0,168.84,168.92,168.4,168.61,4566.0
2019-09-23 14:30:00,168.54,168.63,168.41,168.47,5564.0,168.54,168.63,168.41,168.47,5564.0
2019-09-23 14:40:00,168.47,168.57,168.34,168.53,4600.0,168.47,168.57,168.34,168.53,4600.0
2019-09-23 14:50:00,168.55,168.86,168.48,168.68,7265.0,168.55,168.86,168.48,168.68,7265.0
2019-09-23 15:00:00,168.73,169.21,168.64,169.21,4819.0,168.73,169.21,168.64,169.21,4819.0
2019-09-23 15:10:00,169.28,169.32,169.12,169.22,4100.0,169.28,169.32,169.12,169.22,4100.0
2019-09-23 15:20:00,169.25,169.25,169.04,169.15,7506.0,169.25,169.25,169.04,169.15,7506.0
2019-09-23 15:30:00,169.09,169.16,168.83,168.95,8586.0,169.09,169.16,168.83,168.95,8586.0
2019-09-23 15:40:00,169.03,169.09,168.87,168.94,11246.0,169.03,169.09,168.87,168.94,11246.0
2019-09-23 15:50:00,168.97,169.09,168.1,168.34,59605.0,168.97,169.09,168.1,168.34,59605.0
2019-09-24 09:30:00,168.49,170.19,168.49,169.86,16097.0,168.49,170.19,168.49,169.86,16097.0
2019-09-24 09:40:00,170.07,170.8,168.68,169.3,26140.0,170.07,170.8,168.68,169.3,26140.0
2019-09-24 09:50:00,169.46,170.5,169.31,170.34,15353.0,169.46,170.5,169.31,170.34,15353.0
2019-09-24 10:00:00,170.56,170.97,169.45,169.58,20111.0,170.56,170.97,169.45,169.58,20111.0
2019-09-24 10:10:00,169.79,169.79,168.17,168.48,6593.0,169.79,169.79,168.17,168.48,6593.0
2019-09-24 10:20:00,168.62,168.82,167.68,168.36,8205.0,168.62,168.82,167.68,168.36,8205.0
2019-09-24 10:30:00,168.37,168.55,168.19,168.33,5200.0,168.37,168.55,168.19,168.33,5200.0
2019-09-24 10:40:00,168.47,168.59,167.81,168.56,5006.0,168.47,168.59,167.81,168.56,5006.0
2019-09-24 10:50:00,168.62,168.73,168.38,168.47,4848.0,168.62,168.73,168.38,168.47,4848.0
2019-09-24 11:00:00,168.3,168.34,166.63,166.84,26383.0,168.3,168.34,166.63,166.84,26383.0
2019-09-24 11:10:00,167.0,167.71,167.0,167.44,5881.0,167.0,167.71,167.0,167.44,5881.0
2019-09-24 11:20:00,167.49,168.03,167.49,167.56,2559.0,167.49,168.03,167.49,167.56,2559.0
2019-09-24 11:30:00,167.55,167.55,166.67,166.78,21001.0,167.55,167.55,166.67,166.78,21001.0
2019-09-24 11:40:00,166.94,167.63,166.71,167.63,4806.0,166.94,167.63,166.71,167.63,4806.0
2019-09-24 11:50:00,167.81,167.94,167.7,167.86,3958.0,167.81,167.94,167.7,167.86,3958.0
2019-09-24 12:00:00,167.81,168.21,167.71,168.07,5051.0,167.81,168.21,167.71,168.07,5051.0
2019-09-24 12:10:00,167.99,168.0,167.79,167.79,2247.0,167.99,168.0,167.79,167.79,2247.0
2019-09-24 12:20:00,167.55,167.78,166.66,166.79,8477.0,167.55,167.78,166.66,166.79,8477.0
2019-09-24 12:30:00,166.74,167.21,166.46,166.68,5300.0,166.74,167.21,166.46,166.68,5300.0
2019-09-24 12:40:00,166.59,166.94,166.36,166.73,4984.0,166.59,166.94,166.36,166.73,4984.0
2019-09-24 12:50:00,166.74,166.83,166.22,166.61,14788.0,166.74,166.83,166.22,166.61,14788.0
2019-09-24 13:00:00,166.73,167.55,166.59,167.21,12305.0,166.73,167.55,166.59,167.21,12305.0
2019-09-24 13:10:00,167.27,167.27,166.68,166.74,5205.0,167.27,167.27,166.68,166.74,5205.0
2019-09-24 13:20:00,166.66,167.09,166.45,166.51,10062.0,166.66,167.09,166.45,166.51,10062.0
2019-09-24 13:30:00,166.58,167.46,166.54,167.44,5000.0,166.58,167.46,166.54,167.44,5000.0
2019-09-24 13:40:00,167.53,167.69,167.21,167.63,4054.0,167.53,167.69,167.21,167.63,4054.0
2019-09-24 13:50:00,167.57,167.78,167.41,167.6,2730.0,167.57,167.78,167.41,167.6,2730.0
2019-09-24 14:00:00,167.31,167.75,167.25,167.44,7674.0,167.31,167.75,167.25,167.44,7674.0
2019-09-24 14:10:00,167.39,169.26,167.39,169.2,10955.0,167.39,169.26,167.39,169.2,10955.0
2019-09-24 14:20:00,169.34,169.34,168.78,169.12,7177.0,169.34,169.34,168.78,169.12,7177.0
2019-09-24 14:30:00,169.01,169.1,168.24,168.31,5992.0,169.01,169.1,168.24,168.31,5992.0
2019-09-24 14:40:00,168.32,168.55,168.07,168.55,6073.0,168.32,168.55,168.07,168.55,6073.0
2019-09-24 14:50:00,168.5,169.02,168.44,168.47,2673.0,168.5,169.02,168.44,168.47,2673.0
2019-09-24 15:00:00,168.46,168.93,168.46,168.74,3999.0,168.46,168.93,168.46,168.74,3999.0
2019-09-24 15:10:00,168.72,169.08,168.72,168.94,3665.0,168.72,169.08,168.72,168.94,3665.0
2019-09-24 15:20:00,168.55,168.6,168.11,168.49,5912.0,168.55,168.6,168.11,168.49,5912.0
2019-09-24 15:30:00,168.08,168.36,167.97,168.31,12561.0,168.08,168.36,167.97,168.31,12561.0
2019-09-24 15:40:00,168.27,169.24,168.27,168.96,37054.0,168.27,169.24,168.27,168.96,37054.0
2019-09-24 15:50:00,168.81,169.13,168.41,168.76,57364.0,168.81,169.13,168.41,168.76,57364.0
2019-09-25 09:30:00,168.55,170.28,168.47,170.25,30695.0,168.55,170.28,168.47,170.25,30695.0
2019-09-25 09:40:00,169.92,170.1,169.28,169.93,4100.0,169.92,170.1,169.28,169.93,4100.0
2019-09-25 09:50:00,169.89,169.97,168.28,169.04,7012.0,169.89,169.97,168.28,169.04,7012.0
2019-09-25 10:00:00,168.59,169.45,168.45,168.94,9942.0,168.59,169.45,168.45,168.94,9942.0
2019-09-25 10:10:00,169.35,169.35,168.22,168.33,5298.0,169.35,169.35,168.22,168.33,5298.0
2019-09-25 10:20:00,168.33,168.53,167.62,167.78,4515.0,168.33,168.53,167.62,167.78,4515.0
2019-09-25 10:30:00,167.9,168.28,167.53,167.78,6395.0,167.9,168.28,167.53,167.78,6395.0
2019-09-25 10:40:00,167.9,167.94,167.33,167.68,5754.0,167.9,167.94,167.33,167.68,5754.0
2019-09-25 10:50:00,167.71,168.73,167.65,168.4,6311.0,167.71,168.73,167.65,168.4,6311.0
2019-09-25 11:00:00,168.58,169.17,168.42,169.14,2863.0,168.58,169.17,168.42,169.14,2863.0
2019-09-25 11:10:00,169.03,169.69,169.01,169.68,9345.0,169.03,169.69,169.01,169.68,9345.0
2019-09-25 11:20:00,169.79,169.93,169.44,169.61,11639.0,169.79,169.93,169.44,169.61,11639.0
2019-09-25 11:30:00,169.49,169.93,169.42,169.55,4504.0,169.49,169.93,169.42,169.55,4504.0
2019-09-25 11:40:00,169.67,169.82,169.63,169.63,2093.0,169.67,169.82,169.63,169.63,2093.0
2019-09-25 11:50:00,169.44,169.7,169.01,169.7,6000.0,169.44,169.7,169.01,169.7,6000.0
2019-09-25 12:00:00,169.65,170.19,169.59,170.1,8706.0,169.65,170.19,169.59,170.1,8706.0
2019-09-25 12:10:00,170.0,170.31,169.93,170.06,6160.0,170.0,170.31,169.93,170.06,6160.0
2019-09-25 12:20:00,170.08,170.56,170.04,170.56,9739.0,170.08,170.56,170.04,170.56,9739.0
2019-09-25 12:30:00,170.54,170.65,170.24,170.24,8348.0,170.54,170.65,170.24,170.24,8348.0
2019-09-25 12:40:00,170.32,170.32,169.97,170.24,7260.0,170.32,170.32,169.97,170.24,7260.0
2019-09-25 12:50:00,170.03,170.1,169.65,169.7,5944.0,170.03,170.1,169.65,169.7,5944.0
2019-09-25 13:00:00,169.93,170.05,169.62,169.82,2500.0,169.93,170.05,169.62,169.82,2500.0
2019-09-25 13:10:00,169.81,169.82,169.39,169.39,3083.0,169.81,169.82,169.39,169.39,3083.0
2019-09-25 13:20:00,169.33,169.74,169.33,169.61,3514.0,169.33,169.74,169.33,169.61,3514.0
2019-09-25 13:30:00,169.61,169.93,169.54,169.87,3250.0,169.61,169.93,169.54,169.87,3250.0
2019-09-25 13:40:00,169.83,170.36,169.8,170.25,5527.0,169.83,170.36,169.8,170.25,5527.0
2019-09-25 13:50:00,170.36,170.67,170.32,170.38,9968.0,170.36,170.67,170.32,170.38,9968.0
2019-09-25 14:00:00,170.31,170.62,170.25,170.6,5436.0,170.31,170.62,170.25,170.6,5436.0
2019-09-25 14:10:00,170.62,170.82,170.45,170.7,16693.0,170.62,170.82,170.45,170.7,16693.0
2019-09-25 14:20:00,170.74,171.5,170.74,171.42,10128.0,170.74,171.5,170.74,171.42,10128.0
2019-09-25 14:30:00,171.28,171.76,171.19,171.51,7485.0,171.28,171.76,171.19,171.51,7485.0
2019-09-25 14:40:00,171.59,171.82,171.58,171.69,7938.0,171.59,171.82,171.58,171.69,7938.0
2019-09-25 14:50:00,171.75,172.0,171.6,171.74,11187.0,171.75,172.0,171.6,171.74,11187.0
2019-09-25 15:00:00,171.75,171.75,171.0,171.0,10677.0,171.75,171.75,171.0,171.0,10677.0
2019-09-25 15:10:00,171.06,171.17,170.82,171.01,9704.0,171.06,171.17,170.82,171.01,9704.0
2019-09-25 15:20:00,171.04,171.07,170.91,170.96,11599.0,171.04,171.07,170.91,170.96,11599.0
2019-09-25 15:30:00,170.94,171.01,170.67,170.72,14506.0,170.94,171.01,170.67,170.72,14506.0
2019-09-25 15:40:00,170.71,170.71,170.25,170.5,21281.0,170.71,170.71,170.25,170.5,21281.0
2019-09-25 15:50:00,170.52,170.62,170.05,170.05,57734.0,170.52,170.62,170.05,170.05,57734.0
2019-09-26 09:30:00,170.46,170.74,168.64,168.64,10238.0,170.46,170.74,168.64,168.64,10238.0
2019-09-26 09:40:00,168.05,168.92,168.03,168.03,11060.0,168.05,168.92,168.03,168.03,11060.0
2019-09-26 09:50:00,168.09,168.53,167.91,168.44,3949.0,168.09,168.53,167.91,168.44,3949.0
2019-09-26 10:00:00,168.32,169.15,168.32,168.99,18518.0,168.32,169.15,168.32,168.99,18518.0
2019-09-26 10:10:00,169.06,169.23,168.74,168.88,8728.0,169.06,169.23,168.74,168.88,8728.0
2019-09-26 10:20:00,168.67,168.81,168.35,168.78,3690.0,168.67,168.81,168.35,168.78,3690.0
2019-09-26 10:30:00,169.21,169.21,168.42,168.42,2200.0,169.21,169.21,168.42,168.42,2200.0
2019-09-26 10:40:00,168.5,168.83,168.44,168.75,2300.0,168.5,168.83,168.44,168.75,2300.0
2019-09-26 10:50:00,168.75,168.86,168.43,168.7,4963.0,168.75,168.86,168.43,168.7,4963.0
2019-09-26 11:00:00,168.81,168.81,168.1,168.35,3444.0,168.81,168.81,168.1,168.35,3444.0
2019-09-26 11:10:00,168.47,168.64,167.84,167.84,4589.0,168.47,168.64,167.84,167.84,4589.0
2019-09-26 11:20:00,167.92,168.33,167.59,167.94,6524.0,167.92,168.33,167.59,167.94,6524.0
2019-09-26 11:30:00,168.19,168.59,168.04,168.19,3050.0,168.19,168.59,168.04,168.19,3050.0
2019-09-26 11:40:00,168.24,168.36,167.81,167.99,4704.0,168.24,168.36,167.81,167.99,4704.0
2019-09-26 11:50:00,168.03,168.25,167.77,168.25,3163.0,168.03,168.25,167.77,168.25,3163.0
2019-09-26 12:00:00,168.1,168.83,167.88,168.81,4490.0,168.1,168.83,167.88,168.81,4490.0
2019-09-26 12:10:00,168.87,169.15,168.82,169.12,3499.0,168.87,169.15,168.82,169.12,3499.0
2019-09-26 12:20:00,169.26,169.36,168.97,169.19,3170.0,169.26,169.36,168.97,169.19,3170.0
2019-09-26 12:30:00,169.17,169.53,169.11,169.53,1555.0,169.17,169.53,169.11,169.53,1555.0
2019-09-26 12:40:00,169.67,169.67,169.38,169.46,2779.0,169.67,169.67,169.38,169.46,2779.0
2019-09-26 12:50:00,169.44,169.44,169.21,169.3,2209.0,169.44,169.44,169.21,169.3,2209.0
2019-09-26 13:00:00,169.36,169.36,168.86,168.86,5206.0,169.36,169.36,168.86,168.86,5206.0
2019-09-26 13:10:00,168.74,168.81,168.52,168.68,2600.0,168.74,168.81,168.52,168.68,2600.0
2019-09-26 13:20:00,168.66,168.73,168.44,168.64,2624.0,168.66,168.73,168.44,168.64,2624.0
2019-09-26 13:30:00,168.64,169.08,168.52,169.08,2650.0,168.64,169.08,168.52,169.08,2650.0
2019-09-26 13:40:00,168.98,169.27,168.98,169.02,1500.0,168.98,169.27,168.98,169.02,1500.0
2019-09-26 13:50:00,168.99,169.24,168.88,169.24,12600.0,168.99,169.24,168.88,169.24,12600.0
2019-09-26 14:00:00,169.48,169.58,169.21,169.21,4700.0,169.48,169.58,169.21,169.21,4700.0
2019-09-26 14:10:00,169.34,169.5,169.14,169.3,3901.0,169.34,169.5,169.14,169.3,3901.0
2019-09-26 14:20:00,169.33,169.55,169.19,169.19,1300.0,169.33,169.55,169.19,169.19,1300.0
2019-09-26 14:30:00,169.24,169.49,169.11,169.41,3268.0,169.24,169.49,169.11,169.41,3268.0
2019-09-26 14:40:00,169.46,169.99,169.42,169.99,6515.0,169.46,169.99,169.42,169.99,6515.0
2019-09-26 14:50:00,169.88,169.88,169.45,169.46,46039.0,169.88,169.88,169.45,169.46,46039.0
2019-09-26 15:00:00,169.55,170.27,169.51,170.27,7797.0,169.55,170.27,169.51,170.27,7797.0
2019-09-26 15:10:00,170.13,170.5,170.07,170.31,72269.0,170.13,170.5,170.07,170.31,72269.0
2019-09-26 15:20:00,170.3,170.42,170.09,170.36,6669.0,170.3,170.42,170.09,170.36,6669.0
2019-09-26 15:30:00,170.43,170.76,170.31,170.31,12583.0,170.43,170.76,170.31,170.31,12583.0
2019-09-26 15:40:00,170.18,170.2,169.65,169.72,9038.0,170.18,170.2,169.65,169.72,9038.0
2019-09-26 15:50:00,169.72,169.72,168.94,169.34,37180.0,169.72,169.72,168.94,169.34,37180.0
2019-09-27 09:30:00,170.32,171.35,170.08,171.09,29282.0,170.32,171.35,170.08,171.09,29282.0
2019-09-27 09:40:00,171.16,171.83,170.9,170.9,8370.0,171.16,171.83,170.9,170.9,8370.0
2019-09-27 09:50:00,170.97,171.65,170.32,170.46,18233.0,170.97,171.65,170.32,170.46,18233.0
2019-09-27 10:00:00,170.35,170.52,169.23,169.55,8426.0,170.35,170.52,169.23,169.55,8426.0
2019-09-27 10:10:00,169.51,169.57,168.57,169.06,8405.0,169.51,169.57,168.57,169.06,8405.0
2019-09-27 10:20:00,169.45,169.5,168.66,169.49,4594.0,169.45,169.5,168.66,169.49,4594.0
2019-09-27 10:30:00,169.61,169.86,169.04,169.45,10495.0,169.61,169.86,169.04,169.45,10495.0
2019-09-27 10:40:00,169.46,170.11,169.46,170.1,15948.0,169.46,170.11,169.46,170.1,15948.0
2019-09-27 10:50:00,169.94,169.94,169.44,169.62,9487.0,169.94,169.94,169.44,169.62,9487.0
2019-09-27 11:00:00,169.55,170.07,169.5,170.07,2645.0,169.55,170.07,169.5,170.07,2645.0
2019-09-27 11:10:00,170.1,170.23,169.82,169.82,4523.0,170.1,170.23,169.82,169.82,4523.0
2019-09-27 11:20:00,169.81,169.87,169.53,169.87,2825.0,169.81,169.87,169.53,169.87,2825.0
2019-09-27 11:30:00,169.87,170.21,168.3,168.93,8937.0,169.87,170.21,168.3,168.93,8937.0
2019-09-27 11:40:00,169.09,169.72,168.87,169.6,4936.0,169.09,169.72,168.87,169.6,4936.0
2019-09-27 11:50:00,169.6,170.84,169.41,170.11,7956.0,169.6,170.84,169.41,170.11,7956.0
2019-09-27 12:00:00,170.02,170.61,169.85,170.4,8841.0,170.02,170.61,169.85,170.4,8841.0
2019-09-27 12:10:00,170.5,170.6,170.25,170.37,5906.0,170.5,170.6,170.25,170.37,5906.0
2019-09-27 12:20:00,170.58,170.84,170.48,170.84,3900.0,170.58,170.84,170.48,170.84,3900.0
2019-09-27 12:30:00,170.73,170.97,170.38,170.94,8734.0,170.73,170.97,170.38,170.94,8734.0
2019-09-27 12:40:00,170.81,171.09,170.41,170.64,14372.0,170.81,171.09,170.41,170.64,14372.0
2019-09-27 12:50:00,170.53,171.1,170.42,170.55,7687.0,170.53,171.1,170.42,170.55,7687.0
2019-09-27 13:00:00,170.51,171.13,170.35,171.06,12226.0,170.51,171.13,170.35,171.06,12226.0
2019-09-27 13:10:00,171.08,171.12,170.76,170.88,3339.0,171.08,171.12,170.76,170.88,3339.0
2019-09-27 13:20:00,170.95,171.08,170.66,170.96,5349.0,170.95,171.08,170.66,170.96,5349.0
2019-09-27 13:30:00,171.01,171.5,170.77,171.37,20042.0,171.01,171.5,170.77,171.37,20042.0
2019-09-27 13:40:00,171.37,171.59,171.26,171.26,7481.0,171.37,171.59,171.26,171.26,7481.0
2019-09-27 13:50:00,171.04,171.46,170.81,171.46,4612.0,171.04,171.46,170.81,171.46,4612.0
2019-09-27 14:00:00,171.47,171.56,170.73,170.74,7063.0,171.47,171.56,170.73,170.74,7063.0
2019-09-27 14:10:00,170.59,170.7,170.31,170.65,14058.0,170.59,170.7,170.31,170.65,14058.0
2019-09-27 14:20:00,170.71,170.79,169.97,169.97,5229.0,170.71,170.79,169.97,169.97,5229.0
2019-09-27 14:30:00,170.11,170.28,170.05,170.06,3301.0,170.11,170.28,170.05,170.06,3301.0
2019-09-27 14:40:00,170.27,170.49,170.18,170.34,6240.0,170.27,170.49,170.18,170.34,6240.0
2019-09-27 14:50:00,170.42,170.49,169.89,170.19,8805.0,170.42,170.49,169.89,170.19,8805.0
2019-09-27 15:00:00,170.27,170.59,170.26,170.52,6826.0,170.27,170.59,170.26,170.52,6826.0
2019-09-27 15:10:00,170.58,171.02,170.58,170.94,6483.0,170.58,171.02,170.58,170.94,6483.0
2019-09-27 15:20:00,170.99,171.2,170.69,170.83,12722.0,170.99,171.2,170.69,170.83,12722.0
2019-09-27 15:30:00,170.8,171.16,170.79,170.92,7587.0,170.8,171.16,170.79,170.92,7587.0
2019-09-27 15:40:00,171.01,171.2,170.9,170.94,12529.0,171.01,171.2,170.9,170.94,12529.0
2019-09-27 15:50:00,170.93,171.31,170.7,171.1,40214.0,170.93,171.31,170.7,171.1,40214.0
2019-09-30 09:30:00,171.43,172.87,171.43,172.02,33084.0,171.43,172.87,171.43,172.02,33084.0
2019-09-30 09:40:00,172.22,172.22,171.42,172.16,5642.0,172.22,172.22,171.42,172.16,5642.0
2019-09-30 09:50:00,171.74,172.24,171.43,172.08,6074.0,171.74,172.24,171.43,172.08,6074.0
2019-09-30 10:00:00,172.08,172.18,170.7,170.7,26152.0,172.08,172.18,170.7,170.7,26152.0
2019-09-30 10:10:00,170.87,171.3,170.87,171.15,5422.0,170.87,171.3,170.87,171.15,5422.0
2019-09-30 10:20:00,170.97,171.23,170.22,170.5,5851.0,170.97,171.23,170.22,170.5,5851.0
2019-09-30 10:30:00,170.5,171.15,170.5,170.79,3700.0,170.5,171.15,170.5,170.79,3700.0
2019-09-30 10:40:00,170.96,171.06,169.74,170.24,6662.0,170.96,171.06,169.74,170.24,6662.0
2019-09-30 10:50:00,170.31,171.12,170.23,170.67,7848.0,170.31,171.12,170.23,170.67,7848.0
2019-09-30 11:00:00,170.88,170.94,170.21,170.47,3833.0,170.88,170.94,170.21,170.47,3833.0
2019-09-30 11:10:00,170.39,170.71,169.96,170.05,9230.0,170.39,170.71,169.96,170.05,9230.0
2019-09-30 11:20:00,170.05,170.49,169.86,170.45,8151.0,170.05,170.49,169.86,170.45,8151.0
2019-09-30 11:30:00,170.58,170.58,170.16,170.36,2550.0,170.58,170.58,170.16,170.36,2550.0
2019-09-30 11:40:00,170.36,170.78,170.31,170.59,3000.0,170.36,170.78,170.31,170.59,3000.0
2019-09-30 11:50:00,170.75,170.85,170.25,170.4,2750.0,170.75,170.85,170.25,170.4,2750.0
2019-09-30 12:00:00,170.5,170.98,170.38,170.44,18599.0,170.5,170.98,170.38,170.44,18599.0
2019-09-30 12:10:00,170.42,170.55,170.3,170.5,23632.0,170.42,170.55,170.3,170.5,23632.0
2019-09-30 12:20:00,170.5,171.33,170.42,171.33,51638.0,170.5,171.33,170.42,171.33,51638.0
2019-09-30 12:30:00,171.34,171.38,170.99,171.25,3606.0,171.34,171.38,170.99,171.25,3606.0
2019-09-30 12:40:00,171.24,171.75,171.19,171.64,5826.0,171.24,171.75,171.19,171.64,5826.0
2019-09-30 12:50:00,171.68,171.84,171.37,171.37,5107.0,171.68,171.84,171.37,171.37,5107.0
2019-09-30 13:00:00,171.29,171.44,171.09,171.44,3000.0,171.29,171.44,171.09,171.44,3000.0
2019-09-30 13:10:00,171.45,171.53,171.14,171.31,2000.0,171.45,171.53,171.14,171.31,2000.0
2019-09-30 13:20:00,171.34,171.35,170.82,170.9,5253.0,171.34,171.35,170.82,170.9,5253.0
2019-09-30 13:30:00,170.83,171.01,170.7,170.79,2698.0,170.83,171.01,170.7,170.79,2698.0
2019-09-30 13:40:00,170.94,171.26,170.65,171.23,25497.0,170.94,171.26,170.65,171.23,25497.0
2019-09-30 13:50:00,171.44,171.47,170.96,171.0,3000.0,171.44,171.47,170.96,171.0,3000.0
2019-09-30 14:00:00,170.95,171.44,170.9,171.37,2342.0,170.95,171.44,170.9,171.37,2342.0
2019-09-30 14:10:00,171.44,171.84,171.44,171.77,2725.0,171.44,171.84,171.44,171.77,2725.0
2019-09-30 14:20:00,171.79,171.96,171.79,171.91,2638.0,171.79,171.96,171.79,171.91,2638.0
2019-09-30 14:30:00,171.95,172.1,171.43,171.51,4197.0,171.95,172.1,171.43,171.51,4197.0
2019-09-30 14:40:00,171.45,171.71,171.44,171.65,2160.0,171.45,171.71,171.44,171.65,2160.0
2019-09-30 14:50:00,171.54,171.54,171.0,171.12,3773.0,171.54,171.54,171.0,171.12,3773.0
2019-09-30 15:00:00,171.18,171.27,170.98,171.07,6222.0,171.18,171.27,170.98,171.07,6222.0
2019-09-30 15:10:00,171.07,171.15,170.89,171.05,5021.0,171.07,171.15,170.89,171.05,5021.0
2019-09-30 15:20:00,171.14,171.26,170.91,171.1,17303.0,171.14,171.26,170.91,171.1,17303.0
2019-09-30 15:30:00,171.22,171.44,171.04,171.44,8949.0,171.22,171.44,171.04,171.44,8949.0
2019-09-30 15:40:00,171.45,171.75,171.33,171.33,12697.0,171.45,171.75,171.33,171.33,12697.0
2019-09-30 15:50:00,171.36,171.56,170.83,170.92,43647.0,171.36,171.56,170.83,170.92,43647.0
2019-10-01 09:30:00,171.39,172.62,171.39,172.5,13248.0,171.39,172.62,171.39,172.5,13248.0
2019-10-01 09:40:00,172.48,174.08,172.4,173.81,25409.0,172.48,174.08,172.4,173.81,25409.0
2019-10-01 09:50:00,173.91,174.83,173.77,174.8,23138.0,173.91,174.83,173.77,174.8,23138.0
2019-10-01 10:00:00,174.68,175.21,173.4,173.49,49513.0,174.68,175.21,173.4,173.49,49513.0
2019-10-01 10:10:00,173.4,173.45,172.0,172.12,24899.0,173.4,173.45,172.0,172.12,24899.0
2019-10-01 10:20:00,172.01,172.57,171.19,172.43,31548.0,172.01,172.57,171.19,172.43,31548.0
2019-10-01 10:30:00,172.32,172.56,171.82,171.83,6888.0,172.32,172.56,171.82,171.83,6888.0
2019-10-01 10:40:00,171.85,172.12,171.52,171.52,8343.0,171.85,172.12,171.52,171.52,8343.0
2019-10-01 10:50:00,171.52,171.71,170.69,170.75,12312.0,171.52,171.71,170.69,170.75,12312.0
2019-10-01 11:00:00,170.7,171.07,170.43,170.78,11087.0,170.7,171.07,170.43,170.78,11087.0
2019-10-01 11:10:00,170.8,171.05,170.31,170.31,8189.0,170.8,171.05,170.31,170.31,8189.0
2019-10-01 11:20:00,170.43,170.91,170.02,170.87,12373.0,170.43,170.91,170.02,170.87,12373.0
2019-10-01 11:30:00,170.87,171.51,170.87,171.51,7227.0,170.87,171.51,170.87,171.51,7227.0
2019-10-01 11:40:00,171.2,171.55,171.02,171.19,9408.0,171.2,171.55,171.02,171.19,9408.0
2019-10-01 11:50:00,171.34,171.42,170.89,171.18,3750.0,171.34,171.42,170.89,171.18,3750.0
2019-10-01 12:00:00,171.14,171.4,171.0,171.22,2900.0,171.14,171.4,171.0,171.22,2900.0
2019-10-01 12:10:00,171.23,171.88,171.03,171.88,7330.0,171.23,171.88,171.03,171.88,7330.0
2019-10-01 12:20:00,171.81,172.0,171.2,171.2,8651.0,171.81,172.0,171.2,171.2,8651.0
2019-10-01 12:30:00,171.15,171.71,171.14,171.4,7037.0,171.15,171.71,171.14,171.4,7037.0
2019-10-01 12:40:00,171.52,171.74,171.2,171.22,12233.0,171.52,171.74,171.2,171.22,12233.0
2019-10-01 12:50:00,171.32,171.66,171.12,171.12,3859.0,171.32,171.66,171.12,171.12,3859.0
2019-10-01 13:00:00,171.04,171.09,170.81,170.83,3016.0,171.04,171.09,170.81,170.83,3016.0
2019-10-01 13:10:00,170.92,171.2,170.58,170.84,13779.0,170.92,171.2,170.58,170.84,13779.0
2019-10-01 13:20:00,170.97,171.24,170.32,170.84,17979.0,170.97,171.24,170.32,170.84,17979.0
2019-10-01 13:30:00,170.83,170.83,170.31,170.31,9570.0,170.83,170.83,170.31,170.31,9570.0
2019-10-01 13:40:00,170.28,170.72,170.28,170.58,4423.0,170.28,170.72,170.28,170.58,4423.0
2019-10-01 13:50:00,170.51,170.62,170.19,170.58,5892.0,170.51,170.62,170.19,170.58,5892.0
2019-10-01 14:00:00,170.43,170.93,170.43,170.58,8446.0,170.43,170.93,170.43,170.58,8446.0
2019-10-01 14:10:00,170.59,171.15,170.59,170.92,6605.0,170.59,171.15,170.59,170.92,6605.0
2019-10-01 14:20:00,170.92,171.13,170.6,170.82,5128.0,170.92,171.13,170.6,170.82,5128.0
2019-10-01 14:30:00,170.82,171.39,170.82,171.18,5319.0,170.82,171.39,170.82,171.18,5319.0
2019-10-01 14:40:00,171.33,171.66,171.33,171.52,5895.0,171.33,171.66,171.33,171.52,5895.0
2019-10-01 14:50:00,171.44,171.58,171.24,171.52,3082.0,171.44,171.58,171.24,171.52,3082.0
2019-10-01 15:00:00,171.43,171.75,171.35,171.71,10108.0,171.43,171.75,171.35,171.71,10108.0
2019-10-01 15:10:00,171.66,171.66,170.85,170.87,7049.0,171.66,171.66,170.85,170.87,7049.0
2019-10-01 15:20:00,170.94,171.34,170.8,171.3,11670.0,170.94,171.34,170.8,171.3,11670.0
2019-10-01 15:30:00,171.3,171.47,171.17,171.3,9380.0,171.3,171.47,171.17,171.3,9380.0
2019-10-01 15:40:00,171.34,171.4,170.95,170.95,9887.0,171.34,171.4,170.95,170.95,9887.0
2019-10-01 15:50:00,170.92,170.93,170.36,170.55,28120.0,170.92,170.93,170.36,170.55,28120.0
2019-10-02 09:30:00,169.29,170.05,166.53,166.54,39108.0,169.29,170.05,166.53,166.54,39108.0
2019-10-02 09:40:00,166.93,168.2,166.77,167.39,26419.0,166.93,168.2,166.77,167.39,26419.0
2019-10-02 09:50:00,167.1,168.2,166.55,168.02,28649.0,167.1,168.2,166.55,168.02,28649.0
2019-10-02 10:00:00,167.99,168.31,167.16,167.29,42682.0,167.99,168.31,167.16,167.29,42682.0
2019-10-02 10:10:00,167.09,168.15,167.04,168.03,7859.0,167.09,168.15,167.04,168.03,7859.0
2019-10-02 10:20:00,168.0,168.55,167.26,167.26,16000.0,168.0,168.55,167.26,167.26,16000.0
2019-10-02 10:30:00,167.25,167.38,166.87,167.17,16174.0,167.25,167.38,166.87,167.17,16174.0
2019-10-02 10:40:00,167.03,168.53,166.96,168.27,23456.0,167.03,168.53,166.96,168.27,23456.0
2019-10-02 10:50:00,168.5,168.72,167.78,167.83,18724.0,168.5,168.72,167.78,167.83,18724.0
2019-10-02 11:00:00,167.6,168.37,167.6,168.01,8440.0,167.6,168.37,167.6,168.01,8440.0
2019-10-02 11:10:00,168.01,168.18,167.87,167.99,9686.0,168.01,168.18,167.87,167.99,9686.0
2019-10-02 11:20:00,168.14,168.22,167.6,167.66,15721.0,168.14,168.22,167.6,167.66,15721.0
2019-10-02 11:30:00,167.7,167.7,166.02,166.55,24279.0,167.7,167.7,166.02,166.55,24279.0
2019-10-02 11:40:00,166.49,166.63,166.15,166.63,11020.0,166.49,166.63,166.15,166.63,11020.0
2019-10-02 11:50:00,166.59,166.91,166.45,166.77,11594.0,166.59,166.91,166.45,166.77,11594.0
2019-10-02 12:00:00,166.86,167.02,166.2,166.2,11028.0,166.86,167.02,166.2,166.2,11028.0
2019-10-02 12:10:00,166.23,166.23,165.4,165.49,18859.0,166.23,166.23,165.4,165.49,18859.0
2019-10-02 12:20:00,165.41,165.61,165.07,165.53,11297.0,165.41,165.61,165.07,165.53,11297.0
2019-10-02 12:30:00,165.57,165.78,164.7,164.79,26381.0,165.57,165.78,164.7,164.79,26381.0
2019-10-02 12:40:00,164.9,164.9,164.3,164.61,17592.0,164.9,164.9,164.3,164.61,17592.0
2019-10-02 12:50:00,164.69,165.55,164.32,165.47,37551.0,164.69,165.55,164.32,165.47,37551.0
2019-10-02 13:00:00,165.57,165.91,165.28,165.81,6802.0,165.57,165.91,165.28,165.81,6802.0
2019-10-02 13:10:00,165.82,166.48,165.64,165.91,11085.0,165.82,166.48,165.64,165.91,11085.0
2019-10-02 13:20:00,165.93,166.3,165.53,166.29,5085.0,165.93,166.3,165.53,166.29,5085.0
2019-10-02 13:30:00,166.3,166.3,165.88,166.01,3889.0,166.3,166.3,165.88,166.01,3889.0
2019-10-02 13:40:00,166.07,166.56,165.92,165.92,5843.0,166.07,166.56,165.92,165.92,5843.0
2019-10-02 13:50:00,165.75,165.94,165.59,165.85,9547.0,165.75,165.94,165.59,165.85,9547.0
2019-10-02 14:00:00,165.79,165.99,165.43,165.99,8205.0,165.79,165.99,165.43,165.99,8205.0
2019-10-02 14:10:00,166.07,166.44,165.96,166.44,3397.0,166.07,166.44,165.96,166.44,3397.0
2019-10-02 14:20:00,166.54,166.74,165.85,166.18,10010.0,166.54,166.74,165.85,166.18,10010.0
2019-10-02 14:30:00,166.18,166.5,165.6,165.71,27331.0,166.18,166.5,165.6,165.71,27331.0
2019-10-02 14:40:00,165.6,165.64,164.7,164.92,63151.0,165.6,165.64,164.7,164.92,63151.0
2019-10-02 14:50:00,164.85,164.87,164.51,164.84,11493.0,164.85,164.87,164.51,164.84,11493.0
2019-10-02 15:00:00,164.79,165.59,164.52,165.34,22419.0,164.79,165.59,164.52,165.34,22419.0
2019-10-02 15:10:00,165.4,166.18,165.4,165.9,13929.0,165.4,166.18,165.4,165.9,13929.0
2019-10-02 15:20:00,165.88,166.0,165.56,165.64,20176.0,165.88,166.0,165.56,165.64,20176.0
2019-10-02 15:30:00,165.57,165.77,164.61,164.7,37169.0,165.57,165.77,164.61,164.7,37169.0
2019-10-02 15:40:00,164.71,165.44,164.51,165.1,26832.0,164.71,165.44,164.51,165.1,26832.0
2019-10-02 15:50:00,165.04,165.18,164.76,164.97,79384.0,165.04,165.18,164.76,164.97,79384.0
2019-10-03 09:30:00,165.19,166.2,164.64,165.28,8394.0,165.19,166.2,164.64,165.28,8394.0
2019-10-03 09:40:00,164.82,165.26,164.22,165.26,37316.0,164.82,165.26,164.22,165.26,37316.0
2019-10-03 09:50:00,165.24,165.6,164.2,164.51,47115.0,165.24,165.6,164.2,164.51,47115.0
2019-10-03 10:00:00,164.37,164.53,162.01,162.52,60385.0,164.37,164.53,162.01,162.52,60385.0
2019-10-03 10:10:00,162.82,164.47,162.32,164.4,64533.0,162.82,164.47,162.32,164.4,64533.0
2019-10-03 10:20:00,164.63,164.96,163.6,164.48,16870.0,164.63,164.96,163.6,164.48,16870.0
2019-10-03 10:30:00,164.5,164.5,163.61,163.9,8826.0,164.5,164.5,163.61,163.9,8826.0
2019-10-03 10:40:00,163.86,163.86,162.79,162.85,6500.0,163.86,163.86,162.79,162.85,6500.0
2019-10-03 10:50:00,162.85,163.69,162.32,163.69,16736.0,162.85,163.69,162.32,163.69,16736.0
2019-10-03 11:00:00,163.92,164.75,163.9,164.33,14423.0,163.92,164.75,163.9,164.33,14423.0
2019-10-03 11:10:00,164.33,164.7,164.15,164.64,17273.0,164.33,164.7,164.15,164.64,17273.0
2019-10-03 11:20:00,164.53,164.53,164.0,164.43,28697.0,164.53,164.53,164.0,164.43,28697.0
2019-10-03 11:30:00,164.36,164.59,163.92,164.16,26478.0,164.36,164.59,163.92,164.16,26478.0
2019-10-03 11:40:00,164.23,164.42,164.0,164.38,35829.0,164.23,164.42,164.0,164.38,35829.0
2019-10-03 11:50:00,164.37,164.59,164.12,164.43,21890.0,164.37,164.59,164.12,164.43,21890.0
2019-10-03 12:00:00,164.44,164.99,164.23,164.62,32373.0,164.44,164.99,164.23,164.62,32373.0
2019-10-03 12:10:00,164.75,165.57,164.5,164.76,20948.0,164.75,165.57,164.5,164.76,20948.0
2019-10-03 12:20:00,164.97,165.73,164.83,165.64,7551.0,164.97,165.73,164.83,165.64,7551.0
2019-10-03 12:30:00,165.61,165.95,165.43,165.9,13913.0,165.61,165.95,165.43,165.9,13913.0
2019-10-03 12:40:00,165.78,166.07,165.56,165.86,13933.0,165.78,166.07,165.56,165.86,13933.0
2019-10-03 12:50:00,165.88,165.88,165.71,165.73,4701.0,165.88,165.88,165.71,165.73,4701.0
2019-10-03 13:00:00,165.84,165.93,165.27,165.3,11411.0,165.84,165.93,165.27,165.3,11411.0
2019-10-03 13:10:00,165.46,165.84,165.42,165.65,10715.0,165.46,165.84,165.42,165.65,10715.0
2019-10-03 13:20:00,165.71,166.03,165.68,165.86,17212.0,165.71,166.03,165.68,165.86,17212.0
2019-10-03 13:30:00,165.82,166.04,165.69,166.03,8295.0,165.82,166.04,165.69,166.03,8295.0
2019-10-03 13:40:00,166.03,166.98,166.03,166.75,21862.0,166.03,166.98,166.03,166.75,21862.0
2019-10-03 13:50:00,166.59,167.0,166.48,166.7,19315.0,166.59,167.0,166.48,166.7,19315.0
2019-10-03 14:00:00,166.73,167.05,166.71,167.05,5690.0,166.73,167.05,166.71,167.05,5690.0
2019-10-03 14:10:00,166.89,168.07,166.85,167.99,36604.0,166.89,168.07,166.85,167.99,36604.0
2019-10-03 14:20:00,167.99,168.56,167.95,168.3,8538.0,167.99,168.56,167.95,168.3,8538.0
2019-10-03 14:30:00,168.25,168.38,168.01,168.01,3520.0,168.25,168.38,168.01,168.01,3520.0
2019-10-03 14:40:00,168.01,168.52,168.01,168.28,10402.0,168.01,168.52,168.01,168.28,10402.0
2019-10-03 14:50:00,168.41,168.54,167.52,167.61,11648.0,168.41,168.54,167.52,167.61,11648.0
2019-10-03 15:00:00,167.64,168.0,167.64,167.82,6223.0,167.64,168.0,167.64,167.82,6223.0
2019-10-03 15:10:00,167.85,168.37,167.8,168.33,9034.0,167.85,168.37,167.8,168.33,9034.0
2019-10-03 15:20:00,168.35,168.43,167.76,167.86,14449.0,168.35,168.43,167.76,167.86,14449.0
2019-10-03 15:30:00,167.94,168.3,167.76,168.24,33227.0,167.94,168.3,167.76,168.24,33227.0
2019-10-03 15:40:00,168.32,168.62,168.06,168.46,26928.0,168.32,168.62,168.06,168.46,26928.0
2019-10-03 15:50:00,168.45,169.66,168.27,169.46,70978.0,168.45,169.66,168.27,169.46,70978.0
2019-10-04 09:30:00,168.7,170.39,167.85,168.77,22800.0,168.7,170.39,167.85,168.77,22800.0
2019-10-04 09:40:00,169.16,169.65,168.7,169.2,6556.0,169.16,169.65,168.7,169.2,6556.0
2019-10-04 09:50:00,169.13,170.56,169.13,170.18,7244.0,169.13,170.56,169.13,170.18,7244.0
2019-10-04 10:00:00,170.11,170.4,169.34,169.34,11419.0,170.11,170.4,169.34,169.34,11419.0
2019-10-04 10:10:00,169.33,169.53,168.56,169.19,10128.0,169.33,169.53,168.56,169.19,10128.0
2019-10-04 10:20:00,169.2,169.31,168.16,169.11,9923.0,169.2,169.31,168.16,169.11,9923.0
2019-10-04 10:30:00,168.94,168.94,168.05,168.15,6380.0,168.94,168.94,168.05,168.15,6380.0
2019-10-04 10:40:00,168.15,168.76,168.15,168.61,15028.0,168.15,168.76,168.15,168.61,15028.0
2019-10-04 10:50:00,168.75,169.38,168.75,169.0,1500.0,168.75,169.38,168.75,169.0,1500.0
2019-10-04 11:00:00,169.0,169.89,168.67,169.7,6554.0,169.0,169.89,168.67,169.7,6554.0
2019-10-04 11:10:00,169.64,170.16,169.6,169.61,3876.0,169.64,170.16,169.6,169.61,3876.0
2019-10-04 11:20:00,169.56,169.56,169.01,169.43,1840.0,169.56,169.56,169.01,169.43,1840.0
2019-10-04 11:30:00,169.59,169.89,169.27,169.85,4529.0,169.59,169.89,169.27,169.85,4529.0
2019-10-04 11:40:00,169.81,170.0,169.64,170.0,1850.0,169.81,170.0,169.64,170.0,1850.0
2019-10-04 11:50:00,170.04,170.09,169.5,169.7,4851.0,170.04,170.09,169.5,169.7,4851.0
2019-10-04 12:00:00,169.78,169.88,169.54,169.54,2800.0,169.78,169.88,169.54,169.54,2800.0
2019-10-04 12:10:00,169.31,169.58,169.15,169.42,6672.0,169.31,169.58,169.15,169.42,6672.0
2019-10-04 12:20:00,169.34,169.77,169.25,169.77,4989.0,169.34,169.77,169.25,169.77,4989.0
2019-10-04 12:30:00,169.67,170.1,169.67,170.05,4400.0,169.67,170.1,169.67,170.05,4400.0
2019-10-04 12:40:00,170.09,170.18,169.7,169.77,5553.0,170.09,170.18,169.7,169.77,5553.0
2019-10-04 12:50:00,169.88,170.15,169.52,169.52,7540.0,169.88,170.15,169.52,169.52,7540.0
2019-10-04 13:00:00,169.35,169.36,169.09,169.13,3033.0,169.35,169.36,169.09,169.13,3033.0
2019-10-04 13:10:00,169.22,169.54,169.15,169.28,3807.0,169.22,169.54,169.15,169.28,3807.0
2019-10-04 13:20:00,169.19,169.24,169.04,169.24,3112.0,169.19,169.24,169.04,169.24,3112.0
2019-10-04 13:30:00,169.25,169.25,168.88,168.88,5791.0,169.25,169.25,168.88,168.88,5791.0
2019-10-04 13:40:00,168.94,169.51,168.91,169.5,3000.0,168.94,169.51,168.91,169.5,3000.0
2019-10-04 13:50:00,169.58,169.75,169.41,169.41,3000.0,169.58,169.75,169.41,169.41,3000.0
2019-10-04 14:00:00,169.47,169.57,169.11,169.11,2590.0,169.47,169.57,169.11,169.11,2590.0
2019-10-04 14:10:00,169.17,169.67,168.56,169.67,25723.0,169.17,169.67,168.56,169.67,25723.0
2019-10-04 14:20:00,169.74,170.38,169.63,170.38,6755.0,169.74,170.38,169.63,170.38,6755.0
2019-10-04 14:30:00,170.32,170.32,170.12,170.2,3396.0,170.32,170.32,170.12,170.2,3396.0
2019-10-04 14:40:00,170.06,170.29,169.92,169.92,4344.0,170.06,170.29,169.92,169.92,4344.0
2019-10-04 14:50:00,170.0,170.0,169.64,169.92,3133.0,170.0,170.0,169.64,169.92,3133.0
2019-10-04 15:00:00,169.92,169.92,169.56,169.75,3301.0,169.92,169.92,169.56,169.75,3301.0
2019-10-04 15:10:00,169.77,169.79,169.5,169.62,4293.0,169.77,169.79,169.5,169.62,4293.0
2019-10-04 15:20:00,169.65,169.65,169.47,169.53,3005.0,169.65,169.65,169.47,169.53,3005.0
2019-10-04 15:30:00,169.46,169.85,169.44,169.7,7781.0,169.46,169.85,169.44,169.7,7781.0
2019-10-04 15:40:00,169.71,169.84,169.56,169.84,8392.0,169.71,169.84,169.56,169.84,8392.0
2019-10-04 15:50:00,169.88,170.37,169.77,170.27,46679.0,169.88,170.37,169.77,170.27,46679.0
2019-10-07 09:30:00,170.36,172.8,170.36,172.54,15717.0,170.36,172.8,170.36,172.54,15717.0
2019-10-07 09:40:00,172.35,172.89,171.5,172.74,7383.0,172.35,172.89,171.5,172.74,7383.0
2019-10-07 09:50:00,172.91,176.3,172.75,175.41,55915.0,172.91,176.3,172.75,175.41,55915.0
2019-10-07 10:00:00,175.21,175.9,174.75,175.77,39874.0,175.21,175.9,174.75,175.77,39874.0
2019-10-07 10:10:00,175.68,176.07,175.15,175.43,20607.0,175.68,176.07,175.15,175.43,20607.0
2019-10-07 10:20:00,175.68,175.72,174.3,174.45,20239.0,175.68,175.72,174.3,174.45,20239.0
2019-10-07 10:30:00,174.49,174.99,174.41,174.89,17621.0,174.49,174.99,174.41,174.89,17621.0
2019-10-07 10:40:00,174.89,176.2,174.78,175.82,27752.0,174.89,176.2,174.78,175.82,27752.0
2019-10-07 10:50:00,175.81,177.03,175.74,176.95,42942.0,175.81,177.03,175.74,176.95,42942.0
2019-10-07 11:00:00,177.0,177.58,176.53,176.67,27114.0,177.0,177.58,176.53,176.67,27114.0
2019-10-07 11:10:00,176.67,176.67,175.77,175.88,13522.0,176.67,176.67,175.77,175.88,13522.0
2019-10-07 11:20:00,175.96,176.48,175.67,175.88,16512.0,175.96,176.48,175.67,175.88,16512.0
2019-10-07 11:30:00,175.8,176.55,175.65,176.16,10494.0,175.8,176.55,175.65,176.16,10494.0
2019-10-07 11:40:00,176.14,176.91,176.0,176.61,7369.0,176.14,176.91,176.0,176.61,7369.0
2019-10-07 11:50:00,176.59,176.61,176.36,176.47,8400.0,176.59,176.61,176.36,176.47,8400.0
2019-10-07 12:00:00,176.56,176.83,176.49,176.53,9707.0,176.56,176.83,176.49,176.53,9707.0
2019-10-07 12:10:00,176.64,177.06,176.59,176.98,10264.0,176.64,177.06,176.59,176.98,10264.0
2019-10-07 12:20:00,177.01,177.44,176.62,176.91,14338.0,177.01,177.44,176.62,176.91,14338.0
2019-10-07 12:30:00,177.02,177.02,176.16,176.85,10432.0,177.02,177.02,176.16,176.85,10432.0
2019-10-07 12:40:00,177.01,177.66,176.89,177.58,10668.0,177.01,177.66,176.89,177.58,10668.0
2019-10-07 12:50:00,177.55,178.01,177.25,177.97,52307.0,177.55,178.01,177.25,177.97,52307.0
2019-10-07 13:00:00,177.99,178.18,177.48,177.49,14849.0,177.99,178.18,177.48,177.49,14849.0
2019-10-07 13:10:00,177.47,177.47,176.88,177.0,9649.0,177.47,177.47,176.88,177.0,9649.0
2019-10-07 13:20:00,176.97,177.1,176.67,176.91,10499.0,176.97,177.1,176.67,176.91,10499.0
2019-10-07 13:30:00,176.86,177.54,176.76,177.36,15154.0,176.86,177.54,176.76,177.36,15154.0
2019-10-07 13:40:00,177.25,177.33,176.57,176.97,19394.0,177.25,177.33,176.57,176.97,19394.0
2019-10-07 13:50:00,176.91,177.17,176.66,176.87,15907.0,176.91,177.17,176.66,176.87,15907.0
2019-10-07 14:00:00,176.92,177.33,176.49,176.49,30289.0,176.92,177.33,176.49,176.49,30289.0
2019-10-07 14:10:00,176.6,176.66,176.03,176.2,9106.0,176.6,176.66,176.03,176.2,9106.0
2019-10-07 14:20:00,176.22,176.41,175.97,176.35,7694.0,176.22,176.41,175.97,176.35,7694.0
2019-10-07 14:30:00,176.3,176.3,175.79,175.98,7557.0,176.3,176.3,175.79,175.98,7557.0
2019-10-07 14:40:00,175.87,176.12,175.67,176.12,12774.0,175.87,176.12,175.67,176.12,12774.0
2019-10-07 14:50:00,176.0,176.0,175.13,175.69,20611.0,176.0,176.0,175.13,175.69,20611.0
2019-10-07 15:00:00,175.66,175.84,175.35,175.66,12733.0,175.66,175.84,175.35,175.66,12733.0
2019-10-07 15:10:00,175.61,175.79,175.34,175.77,10415.0,175.61,175.79,175.34,175.77,10415.0
2019-10-07 15:20:00,175.9,176.07,175.44,175.78,18036.0,175.9,176.07,175.44,175.78,18036.0
2019-10-07 15:30:00,175.84,175.84,175.21,175.31,18488.0,175.84,175.84,175.21,175.31,18488.0
2019-10-07 15:40:00,175.31,175.84,175.22,175.61,50493.0,175.31,175.84,175.22,175.61,50493.0
2019-10-07 15:50:00,175.55,175.64,175.16,175.41,81347.0,175.55,175.64,175.16,175.41,81347.0
2019-10-08 09:30:00,173.5,174.66,173.01,174.39,27192.0,173.5,174.66,173.01,174.39,27192.0
2019-10-08 09:40:00,174.02,174.5,173.74,174.49,7526.0,174.02,174.5,173.74,174.49,7526.0
2019-10-08 09:50:00,174.21,174.74,173.83,174.04,11135.0,174.21,174.74,173.83,174.04,11135.0
2019-10-08 10:00:00,173.9,173.9,173.32,173.73,12810.0,173.9,173.9,173.32,173.73,12810.0
2019-10-08 10:10:00,173.87,174.91,173.85,174.69,11617.0,173.87,174.91,173.85,174.69,11617.0
2019-10-08 10:20:00,174.62,174.99,174.11,174.11,3825.0,174.62,174.99,174.11,174.11,3825.0
2019-10-08 10:30:00,174.17,174.4,173.38,174.03,18893.0,174.17,174.4,173.38,174.03,18893.0
2019-10-08 10:40:00,174.32,174.45,173.81,174.28,3448.0,174.32,174.45,173.81,174.28,3448.0
2019-10-08 10:50:00,173.91,174.55,173.8,174.5,17107.0,173.91,174.55,173.8,174.5,17107.0
2019-10-08 11:00:00,174.6,174.6,173.66,173.75,10154.0,174.6,174.6,173.66,173.75,10154.0
2019-10-08 11:10:00,173.66,174.26,173.42,174.12,7541.0,173.66,174.26,173.42,174.12,7541.0
2019-10-08 11:20:00,173.84,173.85,173.18,173.37,10339.0,173.84,173.85,173.18,173.37,10339.0
2019-10-08 11:30:00,173.37,173.48,172.94,173.07,10542.0,173.37,173.48,172.94,173.07,10542.0
2019-10-08 11:40:00,173.0,173.16,172.09,172.09,9384.0,173.0,173.16,172.09,172.09,9384.0
2019-10-08 11:50:00,172.22,172.34,171.63,171.75,10807.0,172.22,172.34,171.63,171.75,10807.0
2019-10-08 12:00:00,171.82,171.93,171.29,171.61,15046.0,171.82,171.93,171.29,171.61,15046.0
2019-10-08 12:10:00,171.74,172.87,171.74,172.87,9707.0,171.74,172.87,171.74,172.87,9707.0
2019-10-08 12:20:00,172.7,173.23,172.7,172.84,7669.0,172.7,173.23,172.7,172.84,7669.0
2019-10-08 12:30:00,172.77,173.27,172.72,173.27,4850.0,172.77,173.27,172.72,173.27,4850.0
2019-10-08 12:40:00,173.11,173.94,173.1,173.33,8374.0,173.11,173.94,173.1,173.33,8374.0
2019-10-08 12:50:00,173.38,173.38,172.76,172.76,6571.0,173.38,173.38,172.76,172.76,6571.0
2019-10-08 13:00:00,172.92,173.29,172.71,173.13,7271.0,172.92,173.29,172.71,173.13,7271.0
2019-10-08 13:10:00,173.13,173.19,172.87,173.09,3501.0,173.13,173.19,172.87,173.09,3501.0
2019-10-08 13:20:00,173.08,173.36,173.05,173.05,5341.0,173.08,173.36,173.05,173.05,5341.0
2019-10-08 13:30:00,173.02,173.15,172.5,172.92,15938.0,173.02,173.15,172.5,172.92,15938.0
2019-10-08 13:40:00,172.83,173.3,172.81,173.14,3702.0,172.83,173.3,172.81,173.14,3702.0
2019-10-08 13:50:00,173.13,173.2,172.82,173.05,9260.0,173.13,173.2,172.82,173.05,9260.0
2019-10-08 14:00:00,172.99,173.57,172.77,173.49,6610.0,172.99,173.57,172.77,173.49,6610.0
2019-10-08 14:10:00,173.43,173.59,173.35,173.4,5600.0,173.43,173.59,173.35,173.4,5600.0
2019-10-08 14:20:00,173.45,173.67,173.4,173.55,3800.0,173.45,173.67,173.4,173.55,3800.0
2019-10-08 14:30:00,173.83,174.47,173.64,174.09,9190.0,173.83,174.47,173.64,174.09,9190.0
2019-10-08 14:40:00,174.05,174.6,173.88,174.53,5355.0,174.05,174.6,173.88,174.53,5355.0
2019-10-08 14:50:00,174.53,174.69,173.21,173.22,8293.0,174.53,174.69,173.21,173.22,8293.0
2019-10-08 15:00:00,173.41,174.07,173.19,173.49,13735.0,173.41,174.07,173.19,173.49,13735.0
2019-10-08 15:10:00,173.59,174.0,173.43,174.0,14594.0,173.59,174.0,173.43,174.0,14594.0
2019-10-08 15:20:00,173.94,174.22,173.83,174.21,7758.0,173.94,174.22,173.83,174.21,7758.0
2019-10-08 15:30:00,174.16,174.35,173.58,173.59,53244.0,174.16,174.35,173.58,173.59,53244.0
2019-10-08 15:40:00,173.55,174.05,173.54,173.65,21359.0,173.55,174.05,173.54,173.65,21359.0
2019-10-08 15:50:00,173.7,173.97,173.45,173.75,38733.0,173.7,173.97,173.45,173.75,38733.0
2019-10-09 09:30:00,174.77,175.78,173.94,174.75,22546.0,174.77,175.78,173.94,174.75,22546.0
2019-10-09 09:40:00,175.13,175.13,174.23,174.53,7426.0,175.13,175.13,174.23,174.53,7426.0
2019-10-09 09:50:00,174.78,175.45,174.35,174.84,18031.0,174.78,175.45,174.35,174.84,18031.0
2019-10-09 10:00:00,174.95,175.71,174.77,175.53,27378.0,174.95,175.71,174.77,175.53,27378.0
2019-10-09 10:10:00,175.14,175.35,174.43,174.84,6031.0,175.14,175.35,174.43,174.84,6031.0
2019-10-09 10:20:00,174.95,174.98,174.33,174.45,7195.0,174.95,174.98,174.33,174.45,7195.0
2019-10-09 10:30:00,174.37,174.86,174.25,174.78,14904.0,174.37,174.86,174.25,174.78,14904.0
2019-10-09 10:40:00,174.63,174.89,174.63,174.71,3362.0,174.63,174.89,174.63,174.71,3362.0
2019-10-09 10:50:00,174.69,174.82,174.22,174.81,9508.0,174.69,174.82,174.22,174.81,9508.0
2019-10-09 11:00:00,174.81,174.94,173.75,173.87,11388.0,174.81,174.94,173.75,173.87,11388.0
2019-10-09 11:10:00,173.86,173.92,173.5,173.72,9976.0,173.86,173.92,173.5,173.72,9976.0
2019-10-09 11:20:00,173.86,174.37,173.79,174.21,12665.0,173.86,174.37,173.79,174.21,12665.0
2019-10-09 11:30:00,174.31,174.46,174.01,174.25,6367.0,174.31,174.46,174.01,174.25,6367.0
2019-10-09 11:40:00,174.3,174.93,174.21,174.69,4917.0,174.3,174.93,174.21,174.69,4917.0
2019-10-09 11:50:00,174.8,174.86,174.4,174.4,7429.0,174.8,174.86,174.4,174.4,7429.0
2019-10-09 12:00:00,174.6,175.02,174.49,174.5,6496.0,174.6,175.02,174.49,174.5,6496.0
2019-10-09 12:10:00,174.48,174.65,174.42,174.55,2196.0,174.48,174.65,174.42,174.55,2196.0
2019-10-09 12:20:00,174.64,174.66,174.15,174.57,4000.0,174.64,174.66,174.15,174.57,4000.0
2019-10-09 12:30:00,174.58,174.69,174.22,174.37,3598.0,174.58,174.69,174.22,174.37,3598.0
2019-10-09 12:40:00,174.39,174.39,174.1,174.35,5007.0,174.39,174.39,174.1,174.35,5007.0
2019-10-09 12:50:00,174.19,174.57,174.1,174.12,10565.0,174.19,174.57,174.1,174.12,10565.0
2019-10-09 13:00:00,174.17,174.77,174.09,174.16,3027.0,174.17,174.77,174.09,174.16,3027.0
2019-10-09 13:10:00,174.26,174.4,174.0,174.0,4725.0,174.26,174.4,174.0,174.0,4725.0
2019-10-09 13:20:00,174.0,174.3,173.7,174.3,4137.0,174.0,174.3,173.7,174.3,4137.0
2019-10-09 13:30:00,174.38,174.49,174.11,174.21,5494.0,174.38,174.49,174.11,174.21,5494.0
2019-10-09 13:40:00,174.15,174.54,174.13,174.54,1949.0,174.15,174.54,174.13,174.54,1949.0
2019-10-09 13:50:00,174.51,174.67,174.3,174.66,3095.0,174.51,174.67,174.3,174.66,3095.0
2019-10-09 14:00:00,174.56,174.68,174.33,174.48,4141.0,174.56,174.68,174.33,174.48,4141.0
2019-10-09 14:10:00,174.52,174.64,174.09,174.44,10172.0,174.52,174.64,174.09,174.44,10172.0
2019-10-09 14:20:00,174.52,174.62,174.22,174.32,3710.0,174.52,174.62,174.22,174.32,3710.0
2019-10-09 14:30:00,174.33,174.56,174.33,174.44,1326.0,174.33,174.56,174.33,174.44,1326.0
2019-10-09 14:40:00,174.53,174.56,174.14,174.19,6475.0,174.53,174.56,174.14,174.19,6475.0
2019-10-09 14:50:00,174.36,174.58,174.22,174.34,5102.0,174.36,174.58,174.22,174.34,5102.0
2019-10-09 15:00:00,174.3,174.58,174.3,174.47,17947.0,174.3,174.58,174.3,174.47,17947.0
2019-10-09 15:10:00,174.46,174.53,174.24,174.28,5098.0,174.46,174.53,174.24,174.28,5098.0
2019-10-09 15:20:00,174.23,174.5,174.05,174.49,6936.0,174.23,174.5,174.05,174.49,6936.0
2019-10-09 15:30:00,174.51,174.52,174.29,174.32,11181.0,174.51,174.52,174.29,174.32,11181.0
2019-10-09 15:40:00,174.26,174.4,173.72,174.01,18889.0,174.26,174.4,173.72,174.01,18889.0
2019-10-09 15:50:00,174.08,174.4,173.91,174.12,27347.0,174.08,174.4,173.91,174.12,27347.0
2019-10-10 09:30:00,174.41,175.96,174.01,175.5,25741.0,174.41,175.96,174.01,175.5,25741.0
2019-10-10 09:40:00,175.16,175.98,175.1,175.98,12777.0,175.16,175.98,175.1,175.98,12777.0
2019-10-10 09:50:00,175.98,177.27,175.94,177.1,27927.0,175.98,177.27,175.94,177.1,27927.0
2019-10-10 10:00:00,177.29,177.7,175.83,176.47,19676.0,177.29,177.7,175.83,176.47,19676.0
2019-10-10 10:10:00,176.31,176.58,175.82,176.22,12082.0,176.31,176.58,175.82,176.22,12082.0
2019-10-10 10:20:00,176.35,176.62,175.92,175.93,11495.0,176.35,176.62,175.92,175.93,11495.0
2019-10-10 10:30:00,176.16,176.85,176.12,176.7,8808.0,176.16,176.85,176.12,176.7,8808.0
2019-10-10 10:40:00,176.79,177.01,176.5,176.51,5217.0,176.79,177.01,176.5,176.51,5217.0
2019-10-10 10:50:00,176.59,176.64,176.18,176.19,6424.0,176.59,176.64,176.18,176.19,6424.0
2019-10-10 11:00:00,176.26,176.88,176.12,176.73,10605.0,176.26,176.88,176.12,176.73,10605.0
2019-10-10 11:10:00,176.49,176.93,176.49,176.87,4472.0,176.49,176.93,176.49,176.87,4472.0
2019-10-10 11:20:00,176.75,176.95,176.26,176.81,5063.0,176.75,176.95,176.26,176.81,5063.0
2019-10-10 11:30:00,176.81,177.32,176.64,177.15,4707.0,176.81,177.32,176.64,177.15,4707.0
2019-10-10 11:40:00,176.94,177.18,176.81,176.98,5924.0,176.94,177.18,176.81,176.98,5924.0
2019-10-10 11:50:00,177.0,177.01,176.06,176.14,5605.0,177.0,177.01,176.06,176.14,5605.0
2019-10-10 12:00:00,176.04,176.36,176.03,176.27,3900.0,176.04,176.36,176.03,176.27,3900.0
2019-10-10 12:10:00,176.36,176.75,176.36,176.73,5775.0,176.36,176.75,176.36,176.73,5775.0
2019-10-10 12:20:00,176.45,176.61,176.24,176.46,2500.0,176.45,176.61,176.24,176.46,2500.0
2019-10-10 12:30:00,176.45,176.51,176.05,176.08,3788.0,176.45,176.51,176.05,176.08,3788.0
2019-10-10 12:40:00,176.05,176.11,175.55,176.04,9353.0,176.05,176.11,175.55,176.04,9353.0
2019-10-10 12:50:00,176.03,176.13,175.8,175.97,4350.0,176.03,176.13,175.8,175.97,4350.0
2019-10-10 13:00:00,176.21,176.5,176.05,176.37,11765.0,176.21,176.5,176.05,176.37,11765.0
2019-10-10 13:10:00,176.45,176.48,176.28,176.4,7400.0,176.45,176.48,176.28,176.4,7400.0
2019-10-10 13:20:00,176.44,176.8,176.41,176.45,7806.0,176.44,176.8,176.41,176.45,7806.0
2019-10-10 13:30:00,176.34,176.37,175.94,176.1,6699.0,176.34,176.37,175.94,176.1,6699.0
2019-10-10 13:40:00,176.06,176.37,176.05,176.27,7004.0,176.06,176.37,176.05,176.27,7004.0
2019-10-10 13:50:00,176.3,176.56,176.3,176.46,3833.0,176.3,176.56,176.3,176.46,3833.0
2019-10-10 14:00:00,176.53,176.62,175.76,175.86,8809.0,176.53,176.62,175.76,175.86,8809.0
2019-10-10 14:10:00,176.2,176.9,176.2,176.69,3548.0,176.2,176.9,176.2,176.69,3548.0
2019-10-10 14:20:00,176.78,176.82,176.5,176.65,5065.0,176.78,176.82,176.5,176.65,5065.0
2019-10-10 14:30:00,176.76,176.96,176.63,176.67,3654.0,176.76,176.96,176.63,176.67,3654.0
2019-10-10 14:40:00,176.45,176.62,176.3,176.3,4350.0,176.45,176.62,176.3,176.3,4350.0
2019-10-10 14:50:00,176.43,176.58,176.21,176.58,3831.0,176.43,176.58,176.21,176.58,3831.0
2019-10-10 15:00:00,176.58,176.64,176.36,176.61,5302.0,176.58,176.64,176.36,176.61,5302.0
2019-10-10 15:10:00,176.59,177.3,176.57,177.25,33062.0,176.59,177.3,176.57,177.25,33062.0
2019-10-10 15:20:00,177.18,177.3,177.03,177.3,10159.0,177.18,177.3,177.03,177.3,10159.0
2019-10-10 15:30:00,177.33,177.49,177.14,177.25,7665.0,177.33,177.49,177.14,177.25,7665.0
2019-10-10 15:40:00,177.37,177.47,177.04,177.37,16780.0,177.37,177.47,177.04,177.37,16780.0
2019-10-10 15:50:00,177.37,177.52,176.65,176.79,54471.0,177.37,177.52,176.65,176.79,54471.0
2019-10-11 09:30:00,179.35,180.5,178.4,180.39,28400.0,179.35,180.5,178.4,180.39,28400.0
2019-10-11 09:40:00,180.37,180.63,179.63,179.72,14297.0,180.37,180.63,179.63,179.72,14297.0
2019-10-11 09:50:00,180.0,180.0,178.09,178.22,35648.0,180.0,180.0,178.09,178.22,35648.0
2019-10-11 10:00:00,178.52,179.97,177.84,179.37,22269.0,178.52,179.97,177.84,179.37,22269.0
2019-10-11 10:10:00,179.72,179.84,179.0,179.46,11199.0,179.72,179.84,179.0,179.46,11199.0
2019-10-11 10:20:00,179.37,179.62,179.22,179.61,11453.0,179.37,179.62,179.22,179.61,11453.0
2019-10-11 10:30:00,179.63,180.21,179.62,179.82,10163.0,179.63,180.21,179.62,179.82,10163.0
2019-10-11 10:40:00,179.76,180.27,179.6,180.11,15248.0,179.76,180.27,179.6,180.11,15248.0
2019-10-11 10:50:00,180.1,180.37,179.87,180.32,12928.0,180.1,180.37,179.87,180.32,12928.0
2019-10-11 11:00:00,180.32,180.33,179.63,179.81,31082.0,180.32,180.33,179.63,179.81,31082.0
2019-10-11 11:10:00,179.91,179.92,178.52,178.81,14762.0,179.91,179.92,178.52,178.81,14762.0
2019-10-11 11:20:00,178.69,179.27,178.38,178.59,19304.0,178.69,179.27,178.38,178.59,19304.0
2019-10-11 11:30:00,178.58,179.03,178.47,178.7,14730.0,178.58,179.03,178.47,178.7,14730.0
2019-10-11 11:40:00,178.73,179.32,178.5,178.79,8594.0,178.73,179.32,178.5,178.79,8594.0
2019-10-11 11:50:00,178.98,178.98,178.41,178.66,6036.0,178.98,178.98,178.41,178.66,6036.0
2019-10-11 12:00:00,178.78,179.28,178.63,179.28,11049.0,178.78,179.28,178.63,179.28,11049.0
2019-10-11 12:10:00,179.13,179.57,178.9,178.94,34896.0,179.13,179.57,178.9,178.94,34896.0
2019-10-11 12:20:00,179.11,179.83,179.08,179.74,3650.0,179.11,179.83,179.08,179.74,3650.0
2019-10-11 12:30:00,179.79,179.79,178.58,179.35,6915.0,179.79,179.79,178.58,179.35,6915.0
2019-10-11 12:40:00,179.15,179.51,178.97,179.46,5013.0,179.15,179.51,178.97,179.46,5013.0
2019-10-11 12:50:00,179.4,179.85,179.32,179.78,2620.0,179.4,179.85,179.32,179.78,2620.0
2019-10-11 13:00:00,179.68,179.82,179.4,179.75,4515.0,179.68,179.82,179.4,179.75,4515.0
2019-10-11 13:10:00,179.73,179.94,179.53,179.67,5968.0,179.73,179.94,179.53,179.67,5968.0
2019-10-11 13:20:00,179.67,180.09,179.66,179.74,15164.0,179.67,180.09,179.66,179.74,15164.0
2019-10-11 13:30:00,179.75,180.81,179.59,180.38,22782.0,179.75,180.81,179.59,180.38,22782.0
2019-10-11 13:40:00,180.36,181.03,180.35,180.69,17304.0,180.36,181.03,180.35,180.69,17304.0
2019-10-11 13:50:00,180.75,181.12,180.75,180.89,5785.0,180.75,181.12,180.75,180.89,5785.0
2019-10-11 14:00:00,180.9,181.3,180.89,181.1,8251.0,180.9,181.3,180.89,181.1,8251.0
2019-10-11 14:10:00,181.03,181.23,180.84,181.03,8613.0,181.03,181.23,180.84,181.03,8613.0
2019-10-11 14:20:00,181.05,181.3,180.84,181.17,8581.0,181.05,181.3,180.84,181.17,8581.0
2019-10-11 14:30:00,181.18,181.32,181.11,181.31,2871.0,181.18,181.32,181.11,181.31,2871.0
2019-10-11 14:40:00,181.29,181.41,180.75,180.75,8587.0,181.29,181.41,180.75,180.75,8587.0
2019-10-11 14:50:00,180.91,181.07,180.73,180.84,5249.0,180.91,181.07,180.73,180.84,5249.0
2019-10-11 15:00:00,180.86,181.17,180.81,181.02,6159.0,180.86,181.17,180.81,181.02,6159.0
2019-10-11 15:10:00,181.05,181.26,180.88,181.04,6730.0,181.05,181.26,180.88,181.04,6730.0
2019-10-11 15:20:00,181.01,181.37,180.92,181.18,9861.0,181.01,181.37,180.92,181.18,9861.0
2019-10-11 15:30:00,181.27,181.28,180.48,180.99,16140.0,181.27,181.28,180.48,180.99,16140.0
2019-10-11 15:40:00,180.89,180.99,179.86,179.86,26056.0,180.89,180.99,179.86,179.86,26056.0
2019-10-11 15:50:00,179.84,180.09,179.3,179.3,36830.0,179.84,180.09,179.3,179.3,36830.0
2019-10-14 09:30:00,179.15,180.99,178.75,180.38,39586.0,179.15,180.99,178.75,180.38,39586.0
2019-10-14 09:40:00,180.62,181.3,180.38,180.66,17718.0,180.62,181.3,180.38,180.66,17718.0
2019-10-14 09:50:00,180.81,180.93,179.97,180.93,6602.0,180.81,180.93,179.97,180.93,6602.0
2019-10-14 10:00:00,180.97,181.16,180.16,180.63,12384.0,180.97,181.16,180.16,180.63,12384.0
2019-10-14 10:10:00,180.58,181.0,180.35,180.56,8068.0,180.58,181.0,180.35,180.56,8068.0
2019-10-14 10:20:00,180.44,180.49,179.38,179.75,12804.0,180.44,180.49,179.38,179.75,12804.0
2019-10-14 10:30:00,179.89,180.06,179.41,180.06,9131.0,179.89,180.06,179.41,180.06,9131.0
2019-10-14 10:40:00,179.9,180.16,179.42,179.71,7740.0,179.9,180.16,179.42,179.71,7740.0
2019-10-14 10:50:00,179.74,180.21,179.61,179.88,6579.0,179.74,180.21,179.61,179.88,6579.0
2019-10-14 11:00:00,179.9,180.4,179.9,180.2,7210.0,179.9,180.4,179.9,180.2,7210.0
2019-10-14 11:10:00,180.31,180.78,180.09,180.5,6555.0,180.31,180.78,180.09,180.5,6555.0
2019-10-14 11:20:00,180.68,181.0,180.25,180.76,13248.0,180.68,181.0,180.25,180.76,13248.0
2019-10-14 11:30:00,180.75,181.33,180.69,181.22,26360.0,180.75,181.33,180.69,181.22,26360.0
2019-10-14 11:40:00,181.16,182.35,181.09,182.26,11754.0,181.16,182.35,181.09,182.26,11754.0
2019-10-14 11:50:00,182.05,182.36,181.62,182.36,11674.0,182.05,182.36,181.62,182.36,11674.0
2019-10-14 12:00:00,182.37,182.66,182.14,182.32,17537.0,182.37,182.66,182.14,182.32,17537.0
2019-10-14 12:10:00,182.26,183.19,182.18,182.97,15830.0,182.26,183.19,182.18,182.97,15830.0
2019-10-14 12:20:00,182.97,182.99,181.95,182.05,10985.0,182.97,182.99,181.95,182.05,10985.0
2019-10-14 12:30:00,182.05,182.39,182.04,182.22,3354.0,182.05,182.39,182.04,182.22,3354.0
2019-10-14 12:40:00,182.24,182.69,182.16,182.37,7047.0,182.24,182.69,182.16,182.37,7047.0
2019-10-14 12:50:00,182.49,182.65,182.36,182.36,5845.0,182.49,182.65,182.36,182.36,5845.0
2019-10-14 13:00:00,182.33,182.65,182.19,182.51,6860.0,182.33,182.65,182.19,182.51,6860.0
2019-10-14 13:10:00,182.5,182.68,182.37,182.37,5080.0,182.5,182.68,182.37,182.37,5080.0
2019-10-14 13:20:00,182.49,182.6,182.22,182.29,6034.0,182.49,182.6,182.22,182.29,6034.0
2019-10-14 13:30:00,182.23,182.46,182.15,182.32,4211.0,182.23,182.46,182.15,182.32,4211.0
2019-10-14 13:40:00,182.44,182.44,182.27,182.32,2434.0,182.44,182.44,182.27,182.32,2434.0
2019-10-14 13:50:00,182.34,182.38,181.86,181.89,3400.0,182.34,182.38,181.86,181.89,3400.0
2019-10-14 14:00:00,182.02,182.14,181.69,181.76,4520.0,182.02,182.14,181.69,181.76,4520.0
2019-10-14 14:10:00,181.71,181.86,181.59,181.72,11412.0,181.71,181.86,181.59,181.72,11412.0
2019-10-14 14:20:00,181.83,182.06,181.81,181.91,5487.0,181.83,182.06,181.81,181.91,5487.0
2019-10-14 14:30:00,181.97,182.34,181.97,182.16,6121.0,181.97,182.34,181.97,182.16,6121.0
2019-10-14 14:40:00,182.21,182.28,182.0,182.01,4962.0,182.21,182.28,182.0,182.01,4962.0
2019-10-14 14:50:00,182.1,182.1,181.9,181.94,3329.0,182.1,182.1,181.9,181.94,3329.0
2019-10-14 15:00:00,181.89,181.93,181.7,181.83,6464.0,181.89,181.93,181.7,181.83,6464.0
2019-10-14 15:10:00,181.82,182.12,181.77,181.91,3609.0,181.82,182.12,181.77,181.91,3609.0
2019-10-14 15:20:00,182.01,182.12,181.84,181.84,10562.0,182.01,182.12,181.84,181.84,10562.0
2019-10-14 15:30:00,181.8,181.95,181.73,181.9,8878.0,181.8,181.95,181.73,181.9,8878.0
2019-10-14 15:40:00,181.88,182.0,181.79,181.92,7753.0,181.88,182.0,181.79,181.92,7753.0
2019-10-14 15:50:00,182.0,182.18,181.83,182.11,40339.0,182.0,182.18,181.83,182.11,40339.0
2019-10-15 09:30:00,182.71,182.73,180.97,181.93,27394.0,182.71,182.73,180.97,181.93,27394.0
2019-10-15 09:40:00,182.38,184.27,181.8,184.19,21850.0,182.38,184.27,181.8,184.19,21850.0
2019-10-15 09:50:00,184.31,184.54,182.13,183.5,12089.0,184.31,184.54,182.13,183.5,12089.0
2019-10-15 10:00:00,183.26,183.64,182.45,183.04,8279.0,183.26,183.64,182.45,183.04,8279.0
2019-10-15 10:10:00,183.27,183.98,183.27,183.55,1916.0,183.27,183.98,183.27,183.55,1916.0
2019-10-15 10:20:00,183.51,184.09,183.47,183.62,10342.0,183.51,184.09,183.47,183.62,10342.0
2019-10-15 10:30:00,183.51,184.2,183.26,184.08,16112.0,183.51,184.2,183.26,184.08,16112.0
2019-10-15 10:40:00,184.03,184.38,183.77,183.96,26772.0,184.03,184.38,183.77,183.96,26772.0
2019-10-15 10:50:00,184.11,184.36,183.66,183.82,15656.0,184.11,184.36,183.66,183.82,15656.0
2019-10-15 11:00:00,183.96,183.97,183.38,183.71,17119.0,183.96,183.97,183.38,183.71,17119.0
2019-10-15 11:10:00,183.65,184.35,183.57,183.8,20825.0,183.65,184.35,183.57,183.8,20825.0
2019-10-15 11:20:00,183.91,183.91,183.01,183.48,5570.0,183.91,183.91,183.01,183.48,5570.0
2019-10-15 11:30:00,183.51,183.74,183.35,183.47,7077.0,183.51,183.74,183.35,183.47,7077.0
2019-10-15 11:40:00,183.45,183.58,182.83,183.02,6375.0,183.45,183.58,182.83,183.02,6375.0
2019-10-15 11:50:00,182.97,182.97,182.37,182.58,10943.0,182.97,182.97,182.37,182.58,10943.0
2019-10-15 12:00:00,182.85,182.96,182.65,182.73,3324.0,182.85,182.96,182.65,182.73,3324.0
2019-10-15 12:10:00,182.82,182.99,182.63,182.91,13664.0,182.82,182.99,182.63,182.91,13664.0
2019-10-15 12:20:00,183.05,183.08,182.83,183.01,2078.0,183.05,183.08,182.83,183.01,2078.0
2019-10-15 12:30:00,183.11,183.45,183.09,183.41,2946.0,183.11,183.45,183.09,183.41,2946.0
2019-10-15 12:40:00,183.25,183.27,182.91,182.99,3667.0,183.25,183.27,182.91,182.99,3667.0
2019-10-15 12:50:00,182.84,183.7,182.72,183.58,14114.0,182.84,183.7,182.72,183.58,14114.0
2019-10-15 13:00:00,183.66,183.92,183.54,183.64,4510.0,183.66,183.92,183.54,183.64,4510.0
2019-10-15 13:10:00,183.58,183.87,183.52,183.65,6400.0,183.58,183.87,183.52,183.65,6400.0
2019-10-15 13:20:00,183.56,183.56,183.09,183.41,2266.0,183.56,183.56,183.09,183.41,2266.0
2019-10-15 13:30:00,183.46,183.51,183.34,183.42,2525.0,183.46,183.51,183.34,183.42,2525.0
2019-10-15 13:40:00,183.55,183.7,183.44,183.7,5438.0,183.55,183.7,183.44,183.7,5438.0
2019-10-15 13:50:00,183.67,183.67,182.76,182.85,4445.0,183.67,183.67,182.76,182.85,4445.0
2019-10-15 14:00:00,182.77,182.85,182.52,182.58,6636.0,182.77,182.85,182.52,182.58,6636.0
2019-10-15 14:10:00,182.63,182.64,182.26,182.47,6509.0,182.63,182.64,182.26,182.47,6509.0
2019-10-15 14:20:00,182.43,182.59,181.86,181.86,5242.0,182.43,182.59,181.86,181.86,5242.0
2019-10-15 14:30:00,181.94,182.09,181.13,181.5,12768.0,181.94,182.09,181.13,181.5,12768.0
2019-10-15 14:40:00,181.55,181.86,181.31,181.59,3940.0,181.55,181.86,181.31,181.59,3940.0
2019-10-15 14:50:00,181.56,181.63,181.25,181.4,16087.0,181.56,181.63,181.25,181.4,16087.0
2019-10-15 15:00:00,181.35,181.37,181.14,181.37,7192.0,181.35,181.37,181.14,181.37,7192.0
2019-10-15 15:10:00,181.37,181.88,181.32,181.84,26171.0,181.37,181.88,181.32,181.84,26171.0
2019-10-15 15:20:00,181.86,182.96,181.86,182.72,9646.0,181.86,182.96,181.86,182.72,9646.0
2019-10-15 15:30:00,182.75,183.0,182.64,182.98,10677.0,182.75,183.0,182.64,182.98,10677.0
2019-10-15 15:40:00,182.97,182.98,182.66,182.87,11533.0,182.97,182.98,182.66,182.87,11533.0
2019-10-15 15:50:00,182.81,183.01,182.41,182.75,55716.0,182.81,183.01,182.41,182.75,55716.0
2019-10-16 09:30:00,181.93,182.64,181.54,182.63,10120.0,181.93,182.64,181.54,182.63,10120.0
2019-10-16 09:40:00,182.59,182.98,181.23,181.75,11300.0,182.59,182.98,181.23,181.75,11300.0
2019-10-16 09:50:00,181.47,181.77,181.18,181.38,4862.0,181.47,181.77,181.18,181.38,4862.0
2019-10-16 10:00:00,181.6,182.3,181.19,182.3,4422.0,181.6,182.3,181.19,182.3,4422.0
2019-10-16 10:10:00,182.31,183.22,182.31,183.0,8933.0,182.31,183.22,182.31,183.0,8933.0
2019-10-16 10:20:00,183.03,183.75,182.77,183.75,9590.0,183.03,183.75,182.77,183.75,9590.0
2019-10-16 10:30:00,183.74,184.2,183.5,183.94,7364.0,183.74,184.2,183.5,183.94,7364.0
2019-10-16 10:40:00,183.9,184.12,183.36,183.37,5443.0,183.9,184.12,183.36,183.37,5443.0
2019-10-16 10:50:00,183.48,184.27,183.37,183.89,7132.0,183.48,184.27,183.37,183.89,7132.0
2019-10-16 11:00:00,184.17,184.35,183.82,184.26,8274.0,184.17,184.35,183.82,184.26,8274.0
2019-10-16 11:10:00,184.16,184.16,183.64,183.73,2305.0,184.16,184.16,183.64,183.73,2305.0
2019-10-16 11:20:00,183.63,183.71,183.23,183.32,5368.0,183.63,183.71,183.23,183.32,5368.0
2019-10-16 11:30:00,183.32,183.44,182.91,183.13,5968.0,183.32,183.44,182.91,183.13,5968.0
2019-10-16 11:40:00,182.96,183.25,182.91,183.25,3661.0,182.96,183.25,182.91,183.25,3661.0
2019-10-16 11:50:00,183.19,183.25,183.07,183.15,900.0,183.19,183.25,183.07,183.15,900.0
2019-10-16 12:00:00,183.25,183.28,182.78,182.9,5700.0,183.25,183.28,182.78,182.9,5700.0
2019-10-16 12:10:00,182.8,182.8,182.21,182.24,5207.0,182.8,182.8,182.21,182.24,5207.0
2019-10-16 12:20:00,182.23,182.41,182.13,182.41,4967.0,182.23,182.41,182.13,182.41,4967.0
2019-10-16 12:30:00,182.44,182.81,182.34,182.8,5397.0,182.44,182.81,182.34,182.8,5397.0
2019-10-16 12:40:00,182.85,183.09,182.74,183.06,4400.0,182.85,183.09,182.74,183.06,4400.0
2019-10-16 12:50:00,183.03,183.03,182.75,182.91,2677.0,183.03,183.03,182.75,182.91,2677.0
2019-10-16 13:00:00,182.92,183.02,182.8,182.83,1990.0,182.92,183.02,182.8,182.83,1990.0
2019-10-16 13:10:00,182.81,182.93,182.62,182.74,2544.0,182.81,182.93,182.62,182.74,2544.0
2019-10-16 13:20:00,182.78,182.8,182.66,182.7,1800.0,182.78,182.8,182.66,182.7,1800.0
2019-10-16 13:30:00,182.83,182.92,182.74,182.84,6768.0,182.83,182.92,182.74,182.84,6768.0
2019-10-16 13:40:00,182.76,182.79,182.6,182.78,1600.0,182.76,182.79,182.6,182.78,1600.0
2019-10-16 13:50:00,182.78,182.79,182.41,182.48,3407.0,182.78,182.79,182.41,182.48,3407.0
2019-10-16 14:00:00,182.5,182.76,182.43,182.5,6748.0,182.5,182.76,182.43,182.5,6748.0
2019-10-16 14:10:00,182.57,182.86,182.52,182.68,2722.0,182.57,182.86,182.52,182.68,2722.0
2019-10-16 14:20:00,182.82,182.82,182.56,182.56,3717.0,182.82,182.82,182.56,182.56,3717.0
2019-10-16 14:30:00,182.65,182.94,182.58,182.89,6400.0,182.65,182.94,182.58,182.89,6400.0
2019-10-16 14:40:00,182.81,182.9,182.74,182.8,4906.0,182.81,182.9,182.74,182.8,4906.0
2019-10-16 14:50:00,182.77,182.98,182.72,182.73,6349.0,182.77,182.98,182.72,182.73,6349.0
2019-10-16 15:00:00,182.73,182.8,182.66,182.75,1400.0,182.73,182.8,182.66,182.75,1400.0
2019-10-16 15:10:00,182.73,182.82,182.4,182.46,3570.0,182.73,182.82,182.4,182.46,3570.0
2019-10-16 15:20:00,182.43,182.53,182.29,182.37,4118.0,182.43,182.53,182.29,182.37,4118.0
2019-10-16 15:30:00,182.37,182.37,182.15,182.23,5067.0,182.37,182.37,182.15,182.23,5067.0
2019-10-16 15:40:00,182.2,182.37,182.19,182.34,10697.0,182.2,182.37,182.19,182.34,10697.0
2019-10-16 15:50:00,182.37,182.54,181.92,182.03,31604.0,182.37,182.54,181.92,182.03,31604.0
2019-10-17 09:30:00,183.16,184.07,182.59,184.07,9360.0,183.16,184.07,182.59,184.07,9360.0
2019-10-17 09:40:00,184.4,184.59,183.41,183.97,4257.0,184.4,184.59,183.41,183.97,4257.0
2019-10-17 09:50:00,183.99,183.99,183.35,183.44,1400.0,183.99,183.99,183.35,183.44,1400.0
2019-10-17 10:00:00,183.38,183.88,182.99,183.73,4000.0,183.38,183.88,182.99,183.73,4000.0
2019-10-17 10:10:00,183.95,185.18,183.84,185.17,22423.0,183.95,185.18,183.84,185.17,22423.0
2019-10-17 10:20:00,185.38,185.75,184.78,184.85,7880.0,185.38,185.75,184.78,184.85,7880.0
2019-10-17 10:30:00,184.89,185.34,184.89,185.3,2962.0,184.89,185.34,184.89,185.3,2962.0
2019-10-17 10:40:00,185.13,185.14,184.36,184.37,28026.0,185.13,185.14,184.36,184.37,28026.0
2019-10-17 10:50:00,184.22,184.95,184.15,184.95,5580.0,184.22,184.95,184.15,184.95,5580.0
2019-10-17 11:00:00,184.91,184.95,184.38,184.86,3768.0,184.91,184.95,184.38,184.86,3768.0
2019-10-17 11:10:00,184.97,185.22,184.94,185.16,3945.0,184.97,185.22,184.94,185.16,3945.0
2019-10-17 11:20:00,185.05,186.13,184.9,186.13,13346.0,185.05,186.13,184.9,186.13,13346.0
2019-10-17 11:30:00,186.13,186.13,185.73,185.89,9447.0,186.13,186.13,185.73,185.89,9447.0
2019-10-17 11:40:00,185.8,185.81,185.35,185.68,8873.0,185.8,185.81,185.35,185.68,8873.0
2019-10-17 11:50:00,185.62,185.92,184.83,185.12,23129.0,185.62,185.92,184.83,185.12,23129.0
2019-10-17 12:00:00,185.08,185.77,185.04,185.67,4463.0,185.08,185.77,185.04,185.67,4463.0
2019-10-17 12:10:00,185.66,185.95,184.65,184.65,9987.0,185.66,185.95,184.65,184.65,9987.0
2019-10-17 12:20:00,184.74,185.13,184.62,184.72,6493.0,184.74,185.13,184.62,184.72,6493.0
2019-10-17 12:30:00,184.75,184.98,184.57,184.81,4577.0,184.75,184.98,184.57,184.81,4577.0
2019-10-17 12:40:00,184.81,185.24,184.68,184.91,7135.0,184.81,185.24,184.68,184.91,7135.0
2019-10-17 12:50:00,185.03,185.12,184.71,185.12,5694.0,185.03,185.12,184.71,185.12,5694.0
2019-10-17 13:00:00,185.1,185.32,184.88,185.17,7633.0,185.1,185.32,184.88,185.17,7633.0
2019-10-17 13:10:00,185.09,185.49,184.72,184.81,9036.0,185.09,185.49,184.72,184.81,9036.0
2019-10-17 13:20:00,184.68,184.82,184.58,184.76,3602.0,184.68,184.82,184.58,184.76,3602.0
2019-10-17 13:30:00,184.87,185.31,184.84,185.27,4450.0,184.87,185.31,184.84,185.27,4450.0
2019-10-17 13:40:00,185.23,185.37,185.08,185.33,5525.0,185.23,185.37,185.08,185.33,5525.0
2019-10-17 13:50:00,185.26,185.63,185.25,185.41,5380.0,185.26,185.63,185.25,185.41,5380.0
2019-10-17 14:00:00,185.4,185.6,185.21,185.39,4170.0,185.4,185.6,185.21,185.39,4170.0
2019-10-17 14:10:00,185.39,185.68,185.29,185.35,4533.0,185.39,185.68,185.29,185.35,4533.0
2019-10-17 14:20:00,185.36,185.56,185.29,185.41,7204.0,185.36,185.56,185.29,185.41,7204.0
2019-10-17 14:30:00,185.38,185.4,184.9,184.93,7040.0,185.38,185.4,184.9,184.93,7040.0
2019-10-17 14:40:00,185.02,185.09,184.76,184.91,4467.0,185.02,185.09,184.76,184.91,4467.0
2019-10-17 14:50:00,185.03,185.04,184.82,184.86,8613.0,185.03,185.04,184.82,184.86,8613.0
2019-10-17 15:00:00,184.94,185.75,184.87,185.61,19547.0,184.94,185.75,184.87,185.61,19547.0
2019-10-17 15:10:00,185.56,185.68,185.09,185.18,14858.0,185.56,185.68,185.09,185.18,14858.0
2019-10-17 15:20:00,185.24,185.39,185.08,185.25,11088.0,185.24,185.39,185.08,185.25,11088.0
2019-10-17 15:30:00,185.45,185.7,185.33,185.41,14640.0,185.45,185.7,185.33,185.41,14640.0
2019-10-17 15:40:00,185.39,185.39,185.09,185.13,17150.0,185.39,185.39,185.09,185.13,17150.0
2019-10-17 15:50:00,185.12,185.35,184.94,184.98,42252.0,185.12,185.35,184.94,184.98,42252.0
2019-10-18 09:30:00,183.52,184.51,183.01,183.55,16039.0,183.52,184.51,183.01,183.55,16039.0
2019-10-18 09:40:00,183.86,183.86,182.61,182.98,8000.0,183.86,183.86,182.61,182.98,8000.0
2019-10-18 09:50:00,183.14,183.38,182.65,182.83,13480.0,183.14,183.38,182.65,182.83,13480.0
2019-10-18 10:00:00,182.92,183.25,182.37,182.84,21734.0,182.92,183.25,182.37,182.84,21734.0
2019-10-18 10:10:00,182.98,183.33,181.91,182.28,15446.0,182.98,183.33,181.91,182.28,15446.0
2019-10-18 10:20:00,182.22,182.3,181.46,181.79,9999.0,182.22,182.3,181.46,181.79,9999.0
2019-10-18 10:30:00,181.62,181.91,181.07,181.42,25318.0,181.62,181.91,181.07,181.42,25318.0
2019-10-18 10:40:00,181.42,181.42,180.71,180.96,29969.0,181.42,181.42,180.71,180.96,29969.0
2019-10-18 10:50:00,181.0,181.16,180.63,180.63,8750.0,181.0,181.16,180.63,180.63,8750.0
2019-10-18 11:00:00,180.72,181.37,180.68,181.06,9441.0,180.72,181.37,180.68,181.06,9441.0
2019-10-18 11:10:00,181.1,181.58,181.05,181.44,14422.0,181.1,181.58,181.05,181.44,14422.0
2019-10-18 11:20:00,181.47,181.47,181.13,181.16,3624.0,181.47,181.47,181.13,181.16,3624.0
2019-10-18 11:30:00,181.14,181.18,180.68,180.74,24350.0,181.14,181.18,180.68,180.74,24350.0
2019-10-18 11:40:00,180.72,181.0,180.11,180.38,20946.0,180.72,181.0,180.11,180.38,20946.0
2019-10-18 11:50:00,180.46,180.46,179.57,179.58,16861.0,180.46,180.46,179.57,179.58,16861.0
2019-10-18 12:00:00,179.52,179.7,179.17,179.53,10451.0,179.52,179.7,179.17,179.53,10451.0
2019-10-18 12:10:00,179.49,179.68,178.79,178.9,10747.0,179.49,179.68,178.79,178.9,10747.0
2019-10-18 12:20:00,178.79,179.07,178.56,179.06,10133.0,178.79,179.07,178.56,179.06,10133.0
2019-10-18 12:30:00,178.99,179.64,178.93,179.34,11006.0,178.99,179.64,178.93,179.34,11006.0
2019-10-18 12:40:00,179.32,180.09,179.16,179.98,6124.0,179.32,180.09,179.16,179.98,6124.0
2019-10-18 12:50:00,179.98,180.31,179.64,179.8,4980.0,179.98,180.31,179.64,179.8,4980.0
2019-10-18 13:00:00,179.79,180.47,179.67,180.42,6014.0,179.79,180.47,179.67,180.42,6014.0
2019-10-18 13:10:00,180.28,180.42,179.98,180.34,5746.0,180.28,180.42,179.98,180.34,5746.0
2019-10-18 13:20:00,180.35,180.44,180.05,180.12,3400.0,180.35,180.44,180.05,180.12,3400.0
2019-10-18 13:30:00,180.22,180.22,179.78,179.85,5000.0,180.22,180.22,179.78,179.85,5000.0
2019-10-18 13:40:00,179.93,180.21,179.79,180.02,4400.0,179.93,180.21,179.79,180.02,4400.0
2019-10-18 13:50:00,180.19,180.41,180.07,180.29,4940.0,180.19,180.41,180.07,180.29,4940.0
2019-10-18 14:00:00,180.44,180.69,180.27,180.45,4800.0,180.44,180.69,180.27,180.45,4800.0
2019-10-18 14:10:00,180.38,180.49,180.24,180.49,4135.0,180.38,180.49,180.24,180.49,4135.0
2019-10-18 14:20:00,180.57,181.0,180.57,180.8,4643.0,180.57,181.0,180.57,180.8,4643.0
2019-10-18 14:30:00,180.7,181.24,180.66,180.98,4310.0,180.7,181.24,180.66,180.98,4310.0
2019-10-18 14:40:00,180.9,181.11,180.89,181.0,5867.0,180.9,181.11,180.89,181.0,5867.0
2019-10-18 14:50:00,180.95,181.48,180.85,181.46,5728.0,180.95,181.48,180.85,181.46,5728.0
2019-10-18 15:00:00,181.41,181.52,181.09,181.2,8809.0,181.41,181.52,181.09,181.2,8809.0
2019-10-18 15:10:00,181.21,181.34,180.94,181.24,7328.0,181.21,181.34,180.94,181.24,7328.0
2019-10-18 15:20:00,181.3,181.48,180.82,180.98,12513.0,181.3,181.48,180.82,180.98,12513.0
2019-10-18 15:30:00,181.02,181.53,180.95,181.38,26112.0,181.02,181.53,180.95,181.38,26112.0
2019-10-18 15:40:00,181.44,181.45,180.55,180.69,36734.0,181.44,181.45,180.55,180.69,36734.0
2019-10-18 15:50:00,180.73,181.2,180.45,180.88,43862.0,180.73,181.2,180.45,180.88,43862.0
2019-10-21 09:30:00,182.69,186.75,182.69,185.66,31741.0,182.69,186.75,182.69,185.66,31741.0
2019-10-21 09:40:00,185.8,186.2,184.26,185.05,47976.0,185.8,186.2,184.26,185.05,47976.0
2019-10-21 09:50:00,184.74,185.51,184.06,184.55,14770.0,184.74,185.51,184.06,184.55,14770.0
2019-10-21 10:00:00,184.61,184.73,183.39,184.3,32114.0,184.61,184.73,183.39,184.3,32114.0
2019-10-21 10:10:00,184.3,185.27,184.3,184.66,23342.0,184.3,185.27,184.3,184.66,23342.0
2019-10-21 10:20:00,184.55,184.8,184.49,184.59,10800.0,184.55,184.8,184.49,184.59,10800.0
2019-10-21 10:30:00,184.57,185.36,184.36,185.36,10487.0,184.57,185.36,184.36,185.36,10487.0
2019-10-21 10:40:00,185.37,185.51,184.74,184.75,7854.0,185.37,185.51,184.74,184.75,7854.0
2019-10-21 10:50:00,184.74,185.48,184.74,185.3,9375.0,184.74,185.48,184.74,185.3,9375.0
2019-10-21 11:00:00,185.23,185.59,185.23,185.43,6149.0,185.23,185.59,185.23,185.43,6149.0
2019-10-21 11:10:00,185.52,185.62,185.03,185.03,6110.0,185.52,185.62,185.03,185.03,6110.0
2019-10-21 11:20:00,184.97,185.18,184.73,184.87,7384.0,184.97,185.18,184.73,184.87,7384.0
2019-10-21 11:30:00,184.93,185.16,184.9,185.16,4120.0,184.93,185.16,184.9,185.16,4120.0
2019-10-21 11:40:00,185.02,185.42,185.02,185.28,3540.0,185.02,185.42,185.02,185.28,3540.0
2019-10-21 11:50:00,185.28,185.32,185.07,185.16,4000.0,185.28,185.32,185.07,185.16,4000.0
2019-10-21 12:00:00,185.09,185.09,184.66,184.87,5990.0,185.09,185.09,184.66,184.87,5990.0
2019-10-21 12:10:00,184.87,185.11,184.6,184.6,4050.0,184.87,185.11,184.6,184.6,4050.0
2019-10-21 12:20:00,184.59,184.93,184.47,184.87,4543.0,184.59,184.93,184.47,184.87,4543.0
2019-10-21 12:30:00,184.78,184.78,184.57,184.63,3101.0,184.78,184.78,184.57,184.63,3101.0
2019-10-21 12:40:00,184.67,184.76,184.63,184.72,900.0,184.67,184.76,184.63,184.72,900.0
2019-10-21 12:50:00,184.75,184.83,184.4,184.62,5008.0,184.75,184.83,184.4,184.62,5008.0
2019-10-21 13:00:00,184.72,184.81,184.54,184.59,1000.0,184.72,184.81,184.54,184.59,1000.0
2019-10-21 13:10:00,184.61,184.61,184.27,184.31,3449.0,184.61,184.61,184.27,184.31,3449.0
2019-10-21 13:20:00,184.25,184.26,184.06,184.2,4904.0,184.25,184.26,184.06,184.2,4904.0
2019-10-21 13:30:00,184.26,184.3,184.14,184.2,1800.0,184.26,184.3,184.14,184.2,1800.0
2019-10-21 13:40:00,184.16,184.16,183.88,183.91,5520.0,184.16,184.16,183.88,183.91,5520.0
2019-10-21 13:50:00,183.93,184.34,183.93,184.16,3810.0,183.93,184.34,183.93,184.16,3810.0
2019-10-21 14:00:00,184.17,184.48,184.17,184.44,3072.0,184.17,184.48,184.17,184.44,3072.0
2019-10-21 14:10:00,184.58,184.7,184.19,184.31,17400.0,184.58,184.7,184.19,184.31,17400.0
2019-10-21 14:20:00,184.21,184.21,183.89,183.97,3310.0,184.21,184.21,183.89,183.97,3310.0
2019-10-21 14:30:00,183.9,184.1,183.53,184.0,12345.0,183.9,184.1,183.53,184.0,12345.0
2019-10-21 14:40:00,184.08,184.45,184.08,184.23,3820.0,184.08,184.45,184.08,184.23,3820.0
2019-10-21 14:50:00,184.25,184.49,184.12,184.49,3497.0,184.25,184.49,184.12,184.49,3497.0
2019-10-21 15:00:00,184.63,184.84,184.43,184.69,4100.0,184.63,184.84,184.43,184.69,4100.0
2019-10-21 15:10:00,184.74,184.92,184.65,184.88,6393.0,184.74,184.92,184.65,184.88,6393.0
2019-10-21 15:20:00,184.92,185.43,184.81,185.42,8712.0,184.92,185.43,184.81,185.42,8712.0
2019-10-21 15:30:00,185.38,185.43,185.19,185.39,10165.0,185.38,185.43,185.19,185.39,10165.0
2019-10-21 15:40:00,185.41,185.56,185.23,185.24,15140.0,185.41,185.56,185.23,185.24,15140.0
2019-10-21 15:50:00,185.32,185.41,184.56,184.73,44208.0,185.32,185.41,184.56,184.73,44208.0
2019-10-22 09:30:00,184.62,186.33,184.6,186.24,8737.0,184.62,186.33,184.6,186.24,8737.0
2019-10-22 09:40:00,186.25,186.59,185.75,185.94,8854.0,186.25,186.59,185.75,185.94,8854.0
2019-10-22 09:50:00,186.32,186.84,186.04,186.7,8952.0,186.32,186.84,186.04,186.7,8952.0
2019-10-22 10:00:00,186.79,186.85,186.31,186.6,6831.0,186.79,186.85,186.31,186.6,6831.0
2019-10-22 10:10:00,186.6,186.6,186.03,186.28,10684.0,186.6,186.6,186.03,186.28,10684.0
2019-10-22 10:20:00,186.47,186.52,185.81,186.13,5647.0,186.47,186.52,185.81,186.13,5647.0
2019-10-22 10:30:00,186.13,186.39,185.83,186.11,3500.0,186.13,186.39,185.83,186.11,3500.0
2019-10-22 10:40:00,186.23,186.37,185.87,185.87,3230.0,186.23,186.37,185.87,185.87,3230.0
2019-10-22 10:50:00,185.76,186.37,185.76,186.11,2588.0,185.76,186.37,185.76,186.11,2588.0
2019-10-22 11:00:00,185.94,186.21,185.75,186.21,6200.0,185.94,186.21,185.75,186.21,6200.0
2019-10-22 11:10:00,186.14,186.25,185.93,186.14,2575.0,186.14,186.25,185.93,186.14,2575.0
2019-10-22 11:20:00,186.0,186.16,185.82,185.94,2422.0,186.0,186.16,185.82,185.94,2422.0
2019-10-22 11:30:00,185.9,186.01,185.63,185.63,6960.0,185.9,186.01,185.63,185.63,6960.0
2019-10-22 11:40:00,185.77,185.87,185.5,185.78,4927.0,185.77,185.87,185.5,185.78,4927.0
2019-10-22 11:50:00,185.75,185.77,185.53,185.53,2500.0,185.75,185.77,185.53,185.53,2500.0
2019-10-22 12:00:00,185.68,186.13,185.68,186.09,4824.0,185.68,186.13,185.68,186.09,4824.0
2019-10-22 12:10:00,186.09,186.58,186.09,186.53,3472.0,186.09,186.58,186.09,186.53,3472.0
2019-10-22 12:20:00,186.52,186.52,186.16,186.25,3665.0,186.52,186.52,186.16,186.25,3665.0
2019-10-22 12:30:00,186.19,186.33,185.81,185.81,4012.0,186.19,186.33,185.81,185.81,4012.0
2019-10-22 12:40:00,185.85,186.13,185.81,186.13,3150.0,185.85,186.13,185.81,186.13,3150.0
2019-10-22 12:50:00,186.01,186.28,185.94,186.27,6811.0,186.01,186.28,185.94,186.27,6811.0
2019-10-22 13:00:00,186.31,186.31,186.06,186.26,2800.0,186.31,186.31,186.06,186.26,2800.0
2019-10-22 13:10:00,186.15,186.15,185.98,186.12,1976.0,186.15,186.15,185.98,186.12,1976.0
2019-10-22 13:20:00,185.98,186.07,185.91,185.93,3835.0,185.98,186.07,185.91,185.93,3835.0
2019-10-22 13:30:00,185.98,186.18,185.89,186.17,4281.0,185.98,186.18,185.89,186.17,4281.0
2019-10-22 13:40:00,186.1,186.25,185.98,185.98,2821.0,186.1,186.25,185.98,185.98,2821.0
2019-10-22 13:50:00,185.94,185.99,185.64,185.71,3724.0,185.94,185.99,185.64,185.71,3724.0
2019-10-22 14:00:00,185.69,185.76,185.57,185.63,3300.0,185.69,185.76,185.57,185.63,3300.0
2019-10-22 14:10:00,185.66,186.02,185.66,185.78,3181.0,185.66,186.02,185.66,185.78,3181.0
2019-10-22 14:20:00,185.84,185.84,185.46,185.62,4765.0,185.84,185.84,185.46,185.62,4765.0
2019-10-22 14:30:00,185.7,185.76,185.26,185.58,4435.0,185.7,185.76,185.26,185.58,4435.0
2019-10-22 14:40:00,185.56,185.63,185.14,185.16,3401.0,185.56,185.63,185.14,185.16,3401.0
2019-10-22 14:50:00,185.16,185.16,184.54,184.79,7829.0,185.16,185.16,184.54,184.79,7829.0
2019-10-22 15:00:00,184.86,185.0,184.58,184.88,7046.0,184.86,185.0,184.58,184.88,7046.0
2019-10-22 15:10:00,184.93,185.29,184.91,185.17,11805.0,184.93,185.29,184.91,185.17,11805.0
2019-10-22 15:20:00,185.24,185.68,185.24,185.67,7624.0,185.24,185.68,185.24,185.67,7624.0
2019-10-22 15:30:00,185.64,185.7,185.44,185.44,11909.0,185.64,185.7,185.44,185.44,11909.0
2019-10-22 15:40:00,185.49,185.5,184.64,184.76,20136.0,185.49,185.5,184.64,184.76,20136.0
2019-10-22 15:50:00,184.8,185.07,184.75,185.02,47264.0,184.8,185.07,184.75,185.02,47264.0
2019-10-23 09:30:00,184.79,184.99,183.36,184.6,10840.0,184.79,184.99,183.36,184.6,10840.0
2019-10-23 09:40:00,184.36,185.19,183.8,184.92,10092.0,184.36,185.19,183.8,184.92,10092.0
2019-10-23 09:50:00,184.89,185.3,184.75,185.21,5922.0,184.89,185.3,184.75,185.21,5922.0
2019-10-23 10:00:00,185.19,185.33,184.87,185.33,10713.0,185.19,185.33,184.87,185.33,10713.0
2019-10-23 10:10:00,185.18,185.68,185.05,185.25,6769.0,185.18,185.68,185.05,185.25,6769.0
2019-10-23 10:20:00,185.15,185.21,184.15,184.3,3400.0,185.15,185.21,184.15,184.3,3400.0
2019-10-23 10:30:00,184.6,184.86,184.2,184.2,4750.0,184.6,184.86,184.2,184.2,4750.0
2019-10-23 10:40:00,184.32,184.33,184.0,184.01,3654.0,184.32,184.33,184.0,184.01,3654.0
2019-10-23 10:50:00,184.35,185.13,184.34,184.92,3313.0,184.35,185.13,184.34,184.92,3313.0
2019-10-23 11:00:00,184.79,185.48,184.74,185.1,12964.0,184.79,185.48,184.74,185.1,12964.0
2019-10-23 11:10:00,184.98,185.3,184.81,185.19,3531.0,184.98,185.3,184.81,185.19,3531.0
2019-10-23 11:20:00,185.14,185.28,184.85,185.1,4358.0,185.14,185.28,184.85,185.1,4358.0
2019-10-23 11:30:00,185.15,185.46,185.07,185.2,3900.0,185.15,185.46,185.07,185.2,3900.0
2019-10-23 11:40:00,185.2,185.49,185.12,185.31,3208.0,185.2,185.49,185.12,185.31,3208.0
2019-10-23 11:50:00,185.39,185.78,185.38,185.75,16000.0,185.39,185.78,185.38,185.75,16000.0
2019-10-23 12:00:00,185.68,185.81,185.56,185.78,4725.0,185.68,185.81,185.56,185.78,4725.0
2019-10-23 12:10:00,185.87,185.98,185.78,185.91,3110.0,185.87,185.98,185.78,185.91,3110.0
2019-10-23 12:20:00,185.84,185.85,185.46,185.47,3918.0,185.84,185.85,185.46,185.47,3918.0
2019-10-23 12:30:00,185.59,185.98,185.49,185.88,3056.0,185.59,185.98,185.49,185.88,3056.0
2019-10-23 12:40:00,186.06,186.06,185.5,185.5,1257.0,186.06,186.06,185.5,185.5,1257.0
2019-10-23 12:50:00,185.62,185.87,185.41,185.78,4200.0,185.62,185.87,185.41,185.78,4200.0
2019-10-23 13:00:00,185.78,185.93,185.53,185.81,13032.0,185.78,185.93,185.53,185.81,13032.0
2019-10-23 13:10:00,185.79,185.79,185.1,185.31,6005.0,185.79,185.79,185.1,185.31,6005.0
2019-10-23 13:20:00,185.23,185.54,185.15,185.48,7683.0,185.23,185.54,185.15,185.48,7683.0
2019-10-23 13:30:00,185.55,185.63,185.42,185.59,5761.0,185.55,185.63,185.42,185.59,5761.0
2019-10-23 13:40:00,185.52,185.71,185.49,185.58,8096.0,185.52,185.71,185.49,185.58,8096.0
2019-10-23 13:50:00,185.53,185.59,185.46,185.53,2500.0,185.53,185.59,185.46,185.53,2500.0
2019-10-23 14:00:00,185.46,185.46,185.09,185.23,5041.0,185.46,185.46,185.09,185.23,5041.0
2019-10-23 14:10:00,185.24,185.25,184.91,184.91,12936.0,185.24,185.25,184.91,184.91,12936.0
2019-10-23 14:20:00,184.97,184.97,184.71,184.9,4495.0,184.97,184.97,184.71,184.9,4495.0
2019-10-23 14:30:00,184.93,185.16,184.85,185.06,3250.0,184.93,185.16,184.85,185.06,3250.0
2019-10-23 14:40:00,185.04,185.2,184.88,185.09,3730.0,185.04,185.2,184.88,185.09,3730.0
2019-10-23 14:50:00,185.09,185.09,184.8,184.89,3800.0,185.09,185.09,184.8,184.89,3800.0
2019-10-23 15:00:00,184.92,185.09,184.76,184.93,4300.0,184.92,185.09,184.76,184.93,4300.0
2019-10-23 15:10:00,185.08,185.08,184.62,184.68,13050.0,185.08,185.08,184.62,184.68,13050.0
2019-10-23 15:20:00,184.74,185.09,184.7,185.01,6639.0,184.74,185.09,184.7,185.01,6639.0
2019-10-23 15:30:00,185.07,185.27,184.91,185.12,8300.0,185.07,185.27,184.91,185.12,8300.0
2019-10-23 15:40:00,185.11,185.61,185.11,185.61,37661.0,185.11,185.61,185.11,185.61,37661.0
2019-10-23 15:50:00,185.67,186.14,185.61,186.04,47271.0,185.67,186.14,185.61,186.04,47271.0
2019-10-24 09:30:00,186.81,187.3,184.91,185.84,25701.0,186.81,187.3,184.91,185.84,25701.0
2019-10-24 09:40:00,185.92,186.21,182.67,182.81,104855.0,185.92,186.21,182.67,182.81,104855.0
2019-10-24 09:50:00,182.97,183.84,182.5,182.99,30713.0,182.97,183.84,182.5,182.99,30713.0
2019-10-24 10:00:00,183.03,183.87,182.89,183.47,23797.0,183.03,183.87,182.89,183.47,23797.0
2019-10-24 10:10:00,183.43,185.49,182.89,185.24,26878.0,183.43,185.49,182.89,185.24,26878.0
2019-10-24 10:20:00,185.24,185.67,184.37,184.5,18748.0,185.24,185.67,184.37,184.5,18748.0
2019-10-24 10:30:00,184.73,185.85,184.54,185.25,26556.0,184.73,185.85,184.54,185.25,26556.0
2019-10-24 10:40:00,185.16,185.57,185.12,185.52,23557.0,185.16,185.57,185.12,185.52,23557.0
2019-10-24 10:50:00,185.55,186.32,185.14,185.3,30699.0,185.55,186.32,185.14,185.3,30699.0
2019-10-24 11:00:00,185.25,185.46,185.09,185.11,17761.0,185.25,185.46,185.09,185.11,17761.0
2019-10-24 11:10:00,185.19,185.48,185.01,185.21,31187.0,185.19,185.48,185.01,185.21,31187.0
2019-10-24 11:20:00,185.07,185.09,184.2,184.74,26493.0,185.07,185.09,184.2,184.74,26493.0
2019-10-24 11:30:00,184.7,185.07,184.66,184.75,12221.0,184.7,185.07,184.66,184.75,12221.0
2019-10-24 11:40:00,184.72,184.85,184.24,184.53,20792.0,184.72,184.85,184.24,184.53,20792.0
2019-10-24 11:50:00,184.53,184.59,184.23,184.37,6309.0,184.53,184.59,184.23,184.37,6309.0
2019-10-24 12:00:00,184.39,184.39,183.5,183.79,12453.0,184.39,184.39,183.5,183.79,12453.0
2019-10-24 12:10:00,183.85,184.0,183.27,183.47,13411.0,183.85,184.0,183.27,183.47,13411.0
2019-10-24 12:20:00,183.52,184.1,183.45,183.9,11601.0,183.52,184.1,183.45,183.9,11601.0
2019-10-24 12:30:00,183.9,184.21,183.89,184.03,6878.0,183.9,184.21,183.89,184.03,6878.0
2019-10-24 12:40:00,184.05,184.29,184.04,184.15,5000.0,184.05,184.29,184.04,184.15,5000.0
2019-10-24 12:50:00,184.15,184.2,183.96,184.03,11345.0,184.15,184.2,183.96,184.03,11345.0
2019-10-24 13:00:00,184.03,184.18,183.87,183.92,8259.0,184.03,184.18,183.87,183.92,8259.0
2019-10-24 13:10:00,183.94,184.58,183.91,184.53,9234.0,183.94,184.58,183.91,184.53,9234.0
2019-10-24 13:20:00,184.6,184.6,184.13,184.15,8957.0,184.6,184.6,184.13,184.15,8957.0
2019-10-24 13:30:00,184.11,184.45,184.11,184.16,11167.0,184.11,184.45,184.11,184.16,11167.0
2019-10-24 13:40:00,184.16,184.31,183.94,184.0,13061.0,184.16,184.31,183.94,184.0,13061.0
2019-10-24 13:50:00,183.95,184.33,183.95,184.18,9396.0,183.95,184.33,183.95,184.18,9396.0
2019-10-24 14:00:00,184.15,184.16,183.88,183.96,8380.0,184.15,184.16,183.88,183.96,8380.0
2019-10-24 14:10:00,183.96,184.28,183.94,184.0,12300.0,183.96,184.28,183.94,184.0,12300.0
2019-10-24 14:20:00,184.0,184.07,183.92,184.06,7101.0,184.0,184.07,183.92,184.06,7101.0
2019-10-24 14:30:00,184.08,184.33,183.96,184.12,10741.0,184.08,184.33,183.96,184.12,10741.0
2019-10-24 14:40:00,184.12,184.17,184.0,184.09,7783.0,184.12,184.17,184.0,184.09,7783.0
2019-10-24 14:50:00,184.12,184.3,184.06,184.3,9547.0,184.12,184.3,184.06,184.3,9547.0
2019-10-24 15:00:00,184.28,184.37,184.15,184.27,9153.0,184.28,184.37,184.15,184.27,9153.0
2019-10-24 15:10:00,184.25,184.41,184.16,184.41,11466.0,184.25,184.41,184.16,184.41,11466.0
2019-10-24 15:20:00,184.35,184.46,184.21,184.24,14189.0,184.35,184.46,184.21,184.24,14189.0
2019-10-24 15:30:00,184.2,184.48,184.15,184.48,18517.0,184.2,184.48,184.15,184.48,18517.0
2019-10-24 15:40:00,184.39,184.85,184.38,184.83,25183.0,184.39,184.85,184.38,184.83,25183.0
2019-10-24 15:50:00,184.8,185.42,184.72,185.15,67073.0,184.8,185.42,184.72,185.15,67073.0
2019-10-25 09:30:00,183.6,185.72,183.48,185.5,28329.0,183.6,185.72,183.48,185.5,28329.0
2019-10-25 09:40:00,185.49,186.49,184.58,185.22,49939.0,185.49,186.49,184.58,185.22,49939.0
2019-10-25 09:50:00,185.13,186.54,184.87,186.05,29661.0,185.13,186.54,184.87,186.05,29661.0
2019-10-25 10:00:00,186.14,186.25,185.61,185.91,24503.0,186.14,186.25,185.61,185.91,24503.0
2019-10-25 10:10:00,185.95,186.71,185.78,186.7,17867.0,185.95,186.71,185.78,186.7,17867.0
2019-10-25 10:20:00,186.71,187.88,186.66,187.87,21661.0,186.71,187.88,186.66,187.87,21661.0
2019-10-25 10:30:00,187.85,188.0,187.46,187.81,15337.0,187.85,188.0,187.46,187.81,15337.0
2019-10-25 10:40:00,187.86,188.07,187.02,187.94,14245.0,187.86,188.07,187.02,187.94,14245.0
2019-10-25 10:50:00,188.03,189.05,188.03,188.99,18388.0,188.03,189.05,188.03,188.99,18388.0
2019-10-25 11:00:00,189.0,189.58,188.83,189.41,36655.0,189.0,189.58,188.83,189.41,36655.0
2019-10-25 11:10:00,189.43,189.7,188.87,188.87,18591.0,189.43,189.7,188.87,188.87,18591.0
2019-10-25 11:20:00,188.68,189.08,188.62,188.91,20780.0,188.68,189.08,188.62,188.91,20780.0
2019-10-25 11:30:00,188.86,188.86,188.22,188.35,14757.0,188.86,188.86,188.22,188.35,14757.0
2019-10-25 11:40:00,188.38,188.73,188.37,188.73,9103.0,188.38,188.73,188.37,188.73,9103.0
2019-10-25 11:50:00,188.85,188.95,188.58,188.95,7842.0,188.85,188.95,188.58,188.95,7842.0
2019-10-25 12:00:00,188.95,189.66,188.95,189.66,12174.0,188.95,189.66,188.95,189.66,12174.0
2019-10-25 12:10:00,189.64,189.91,189.46,189.85,10994.0,189.64,189.91,189.46,189.85,10994.0
2019-10-25 12:20:00,189.83,190.14,189.73,190.14,21444.0,189.83,190.14,189.73,190.14,21444.0
2019-10-25 12:30:00,190.08,190.14,189.63,190.13,6751.0,190.08,190.14,189.63,190.13,6751.0
2019-10-25 12:40:00,190.14,190.56,189.91,189.91,8608.0,190.14,190.56,189.91,189.91,8608.0
2019-10-25 12:50:00,189.98,190.07,189.27,189.33,10707.0,189.98,190.07,189.27,189.33,10707.0
2019-10-25 13:00:00,189.3,189.39,188.74,188.78,14517.0,189.3,189.39,188.74,188.78,14517.0
2019-10-25 13:10:00,188.83,189.23,188.83,189.16,10040.0,188.83,189.23,188.83,189.16,10040.0
2019-10-25 13:20:00,189.23,189.39,189.15,189.37,5098.0,189.23,189.39,189.15,189.37,5098.0
2019-10-25 13:30:00,189.37,189.43,188.83,188.91,7268.0,189.37,189.43,188.83,188.91,7268.0
2019-10-25 13:40:00,188.9,189.07,188.84,189.05,7838.0,188.9,189.07,188.84,189.05,7838.0
2019-10-25 13:50:00,189.01,189.19,188.57,188.57,6606.0,189.01,189.19,188.57,188.57,6606.0
2019-10-25 14:00:00,188.69,188.8,188.46,188.5,7197.0,188.69,188.8,188.46,188.5,7197.0
2019-10-25 14:10:00,188.54,188.63,188.26,188.63,10871.0,188.54,188.63,188.26,188.63,10871.0
2019-10-25 14:20:00,188.59,189.2,188.58,189.17,5034.0,188.59,189.2,188.58,189.17,5034.0
2019-10-25 14:30:00,189.17,189.35,188.92,188.92,6139.0,189.17,189.35,188.92,188.92,6139.0
2019-10-25 14:40:00,188.79,188.9,188.69,188.78,7691.0,188.79,188.9,188.69,188.78,7691.0
2019-10-25 14:50:00,188.85,189.09,188.79,189.0,10004.0,188.85,189.09,188.79,189.0,10004.0
2019-10-25 15:00:00,188.96,189.0,188.74,188.75,9828.0,188.96,189.0,188.74,188.75,9828.0
2019-10-25 15:10:00,188.77,188.85,188.62,188.62,11287.0,188.77,188.85,188.62,188.62,11287.0
2019-10-25 15:20:00,188.59,188.91,188.47,188.79,9490.0,188.59,188.91,188.47,188.79,9490.0
2019-10-25 15:30:00,188.82,189.28,188.82,189.27,12163.0,188.82,189.28,188.82,189.27,12163.0
2019-10-25 15:40:00,189.23,189.23,188.6,188.6,28227.0,189.23,189.23,188.6,188.6,28227.0
2019-10-25 15:50:00,188.6,188.81,188.41,188.52,54372.0,188.6,188.81,188.41,188.52,54372.0
2019-10-28 09:30:00,189.46,192.0,189.46,189.88,10658.0,189.46,192.0,189.46,189.88,10658.0
2019-10-28 09:40:00,189.97,190.46,189.18,190.12,6823.0,189.97,190.46,189.18,190.12,6823.0
2019-10-28 09:50:00,190.08,190.1,188.87,189.25,7005.0,190.08,190.1,188.87,189.25,7005.0
2019-10-28 10:00:00,189.26,189.45,188.37,188.85,10413.0,189.26,189.45,188.37,188.85,10413.0
2019-10-28 10:10:00,188.72,189.14,188.32,188.32,3774.0,188.72,189.14,188.32,188.32,3774.0
2019-10-28 10:20:00,188.51,189.11,188.5,188.67,5214.0,188.51,189.11,188.5,188.67,5214.0
2019-10-28 10:30:00,188.46,189.02,187.62,187.73,5949.0,188.46,189.02,187.62,187.73,5949.0
2019-10-28 10:40:00,187.52,187.97,187.36,187.82,6624.0,187.52,187.97,187.36,187.82,6624.0
2019-10-28 10:50:00,187.7,187.92,187.22,187.22,10258.0,187.7,187.92,187.22,187.22,10258.0
2019-10-28 11:00:00,187.17,187.26,186.62,186.69,8856.0,187.17,187.26,186.62,186.69,8856.0
2019-10-28 11:10:00,186.6,186.6,185.85,185.94,8280.0,186.6,186.6,185.85,185.94,8280.0
2019-10-28 11:20:00,186.11,186.11,185.21,185.66,13134.0,186.11,186.11,185.21,185.66,13134.0
2019-10-28 11:30:00,185.36,185.6,184.29,184.6,9420.0,185.36,185.6,184.29,184.6,9420.0
2019-10-28 11:40:00,184.51,185.23,184.35,185.17,10691.0,184.51,185.23,184.35,185.17,10691.0
2019-10-28 11:50:00,185.25,185.45,185.02,185.13,12206.0,185.25,185.45,185.02,185.13,12206.0
2019-10-28 12:00:00,185.08,185.14,184.9,184.98,5997.0,185.08,185.14,184.9,184.98,5997.0
2019-10-28 12:10:00,185.07,185.31,185.04,185.19,3740.0,185.07,185.31,185.04,185.19,3740.0
2019-10-28 12:20:00,185.2,185.21,184.62,184.66,12326.0,185.2,185.21,184.62,184.66,12326.0
2019-10-28 12:30:00,184.69,184.84,184.04,184.12,25654.0,184.69,184.84,184.04,184.12,25654.0
2019-10-28 12:40:00,184.13,184.72,184.13,184.64,7456.0,184.13,184.72,184.13,184.64,7456.0
2019-10-28 12:50:00,184.65,185.04,184.6,185.02,5566.0,184.65,185.04,184.6,185.02,5566.0
2019-10-28 13:00:00,185.02,185.04,184.5,184.62,7444.0,185.02,185.04,184.5,184.62,7444.0
2019-10-28 13:10:00,184.59,185.51,184.56,185.51,10269.0,184.59,185.51,184.56,185.51,10269.0
2019-10-28 13:20:00,185.53,185.53,185.13,185.13,6198.0,185.53,185.53,185.13,185.13,6198.0
2019-10-28 13:30:00,185.05,185.12,184.75,184.99,7423.0,185.05,185.12,184.75,184.99,7423.0
2019-10-28 13:40:00,185.07,185.38,184.92,185.37,5907.0,185.07,185.38,184.92,185.37,5907.0
2019-10-28 13:50:00,185.33,185.52,185.2,185.26,5412.0,185.33,185.52,185.2,185.26,5412.0
2019-10-28 14:00:00,185.25,185.42,185.0,185.28,5268.0,185.25,185.42,185.0,185.28,5268.0
2019-10-28 14:10:00,185.23,185.74,184.97,185.74,7152.0,185.23,185.74,184.97,185.74,7152.0
2019-10-28 14:20:00,185.63,185.78,185.43,185.78,5875.0,185.63,185.78,185.43,185.78,5875.0
2019-10-28 14:30:00,185.8,186.02,185.75,186.02,2945.0,185.8,186.02,185.75,186.02,2945.0
2019-10-28 14:40:00,185.96,186.29,185.85,185.96,4471.0,185.96,186.29,185.85,185.96,4471.0
2019-10-28 14:50:00,186.14,186.2,185.95,186.17,11435.0,186.14,186.2,185.95,186.17,11435.0
2019-10-28 15:00:00,186.11,186.12,185.92,185.97,5750.0,186.11,186.12,185.92,185.97,5750.0
2019-10-28 15:10:00,185.98,186.71,185.98,186.71,12160.0,185.98,186.71,185.98,186.71,12160.0
2019-10-28 15:20:00,186.74,186.96,186.73,186.88,10539.0,186.74,186.96,186.73,186.88,10539.0
2019-10-28 15:30:00,186.84,187.13,186.57,186.57,19305.0,186.84,187.13,186.57,186.57,19305.0
2019-10-28 15:40:00,186.6,186.75,186.26,186.67,14849.0,186.6,186.75,186.26,186.67,14849.0
2019-10-28 15:50:00,186.7,186.88,186.35,186.45,42480.0,186.7,186.88,186.35,186.45,42480.0
2019-10-29 09:30:00,186.5,187.41,186.5,187.41,8625.0,186.5,187.41,186.5,187.41,8625.0
2019-10-29 09:40:00,187.34,188.16,186.9,187.85,11678.0,187.34,188.16,186.9,187.85,11678.0
2019-10-29 09:50:00,188.0,189.44,188.0,188.95,27078.0,188.0,189.44,188.0,188.95,27078.0
2019-10-29 10:00:00,188.97,188.97,187.95,188.25,6395.0,188.97,188.97,187.95,188.25,6395.0
2019-10-29 10:10:00,188.22,189.39,188.05,188.93,6815.0,188.22,189.39,188.05,188.93,6815.0
2019-10-29 10:20:00,188.87,189.55,188.87,189.45,9800.0,188.87,189.55,188.87,189.45,9800.0
2019-10-29 10:30:00,189.37,189.66,189.29,189.48,6074.0,189.37,189.66,189.29,189.48,6074.0
2019-10-29 10:40:00,189.47,189.47,189.12,189.35,2696.0,189.47,189.47,189.12,189.35,2696.0
2019-10-29 10:50:00,189.23,189.65,189.23,189.33,6411.0,189.23,189.65,189.23,189.33,6411.0
2019-10-29 11:00:00,189.17,189.2,188.73,188.73,8053.0,189.17,189.2,188.73,188.73,8053.0
2019-10-29 11:10:00,188.83,188.84,187.75,187.88,6225.0,188.83,188.84,187.75,187.88,6225.0
2019-10-29 11:20:00,187.84,188.12,187.77,188.06,4973.0,187.84,188.12,187.77,188.06,4973.0
2019-10-29 11:30:00,188.14,188.27,187.8,187.81,4097.0,188.14,188.27,187.8,187.81,4097.0
2019-10-29 11:40:00,187.66,187.98,187.6,187.98,3369.0,187.66,187.98,187.6,187.98,3369.0
2019-10-29 11:50:00,188.06,188.31,187.97,187.97,3250.0,188.06,188.31,187.97,187.97,3250.0
2019-10-29 12:00:00,187.7,187.75,187.02,187.44,3726.0,187.7,187.75,187.02,187.44,3726.0
2019-10-29 12:10:00,187.22,187.8,187.22,187.8,2100.0,187.22,187.8,187.22,187.8,2100.0
2019-10-29 12:20:00,187.76,187.98,187.76,187.98,1501.0,187.76,187.98,187.76,187.98,1501.0
2019-10-29 12:30:00,188.04,188.08,187.93,187.99,2102.0,188.04,188.08,187.93,187.99,2102.0
2019-10-29 12:40:00,188.02,188.14,187.86,188.14,2370.0,188.02,188.14,187.86,188.14,2370.0
2019-10-29 12:50:00,188.11,188.18,187.8,187.83,1877.0,188.11,188.18,187.8,187.83,1877.0
2019-10-29 13:00:00,187.87,187.87,187.55,187.61,2068.0,187.87,187.87,187.55,187.61,2068.0
2019-10-29 13:10:00,187.6,187.68,187.43,187.68,1400.0,187.6,187.68,187.43,187.68,1400.0
2019-10-29 13:20:00,187.74,187.79,187.36,187.48,4506.0,187.74,187.79,187.36,187.48,4506.0
2019-10-29 13:30:00,187.58,187.58,187.27,187.35,1400.0,187.58,187.58,187.27,187.35,1400.0
2019-10-29 13:40:00,187.31,187.5,187.1,187.38,4247.0,187.31,187.5,187.1,187.38,4247.0
2019-10-29 13:50:00,187.37,187.6,187.37,187.49,2840.0,187.37,187.6,187.37,187.49,2840.0
2019-10-29 14:00:00,187.47,187.84,187.46,187.74,5540.0,187.47,187.84,187.46,187.74,5540.0
2019-10-29 14:10:00,187.8,188.11,187.77,187.77,5871.0,187.8,188.11,187.77,187.77,5871.0
2019-10-29 14:20:00,187.76,187.77,187.31,187.31,4914.0,187.76,187.77,187.31,187.31,4914.0
2019-10-29 14:30:00,187.34,187.37,187.0,187.0,4072.0,187.34,187.37,187.0,187.0,4072.0
2019-10-29 14:40:00,186.94,187.13,186.79,187.05,3835.0,186.94,187.13,186.79,187.05,3835.0
2019-10-29 14:50:00,187.01,187.17,186.83,186.86,4675.0,187.01,187.17,186.83,186.86,4675.0
2019-10-29 15:00:00,186.9,187.13,186.84,187.05,3605.0,186.9,187.13,186.84,187.05,3605.0
2019-10-29 15:10:00,187.03,187.12,186.85,187.02,3000.0,187.03,187.12,186.85,187.02,3000.0
2019-10-29 15:20:00,187.09,187.17,186.95,187.16,4356.0,187.09,187.17,186.95,187.16,4356.0
2019-10-29 15:30:00,187.09,187.26,187.02,187.03,10485.0,187.09,187.26,187.02,187.03,10485.0
2019-10-29 15:40:00,187.0,187.29,186.93,187.15,10742.0,187.0,187.29,186.93,187.15,10742.0
2019-10-29 15:50:00,187.15,187.32,187.06,187.06,31551.0,187.15,187.32,187.06,187.06,31551.0
2019-10-30 09:30:00,186.87,187.5,186.57,186.91,5877.0,186.87,187.5,186.57,186.91,5877.0
2019-10-30 09:40:00,186.58,187.41,186.06,187.41,3110.0,186.58,187.41,186.06,187.41,3110.0
2019-10-30 09:50:00,186.97,187.09,185.94,186.0,10821.0,186.97,187.09,185.94,186.0,10821.0
2019-10-30 10:00:00,186.06,186.06,184.73,184.76,6251.0,186.06,186.06,184.73,184.76,6251.0
2019-10-30 10:10:00,185.01,185.33,184.9,185.12,3610.0,185.01,185.33,184.9,185.12,3610.0
2019-10-30 10:20:00,185.23,185.37,184.98,185.16,3656.0,185.23,185.37,184.98,185.16,3656.0
2019-10-30 10:30:00,184.94,185.21,184.75,184.79,3241.0,184.94,185.21,184.75,184.79,3241.0
2019-10-30 10:40:00,184.76,184.83,183.9,183.9,17751.0,184.76,184.83,183.9,183.9,17751.0
2019-10-30 10:50:00,183.98,184.7,183.97,184.23,10182.0,183.98,184.7,183.97,184.23,10182.0
2019-10-30 11:00:00,184.17,184.31,183.94,184.31,8265.0,184.17,184.31,183.94,184.31,8265.0
2019-10-30 11:10:00,184.31,184.4,183.8,183.8,7375.0,184.31,184.4,183.8,183.8,7375.0
2019-10-30 11:20:00,183.6,183.71,183.16,183.36,9087.0,183.6,183.71,183.16,183.36,9087.0
2019-10-30 11:30:00,183.43,183.5,183.2,183.49,6395.0,183.43,183.5,183.2,183.49,6395.0
2019-10-30 11:40:00,183.49,183.79,183.06,183.11,11107.0,183.49,183.79,183.06,183.11,11107.0
2019-10-30 11:50:00,183.18,183.22,182.13,182.31,10515.0,183.18,183.22,182.13,182.31,10515.0
2019-10-30 12:00:00,182.36,182.95,182.25,182.94,4682.0,182.36,182.95,182.25,182.94,4682.0
2019-10-30 12:10:00,183.07,183.39,182.96,183.19,5500.0,183.07,183.39,182.96,183.19,5500.0
2019-10-30 12:20:00,183.15,183.82,183.15,183.82,6700.0,183.15,183.82,183.15,183.82,6700.0
2019-10-30 12:30:00,184.03,184.51,183.89,184.51,3150.0,184.03,184.51,183.89,184.51,3150.0
2019-10-30 12:40:00,184.57,184.7,184.52,184.68,2545.0,184.57,184.7,184.52,184.68,2545.0
2019-10-30 12:50:00,184.7,184.82,184.53,184.78,2115.0,184.7,184.82,184.53,184.78,2115.0
2019-10-30 13:00:00,184.73,185.11,184.73,185.09,6720.0,184.73,185.11,184.73,185.09,6720.0
2019-10-30 13:10:00,185.17,185.54,185.17,185.34,6828.0,185.17,185.54,185.17,185.34,6828.0
2019-10-30 13:20:00,185.37,185.62,185.37,185.55,952.0,185.37,185.62,185.37,185.55,952.0
2019-10-30 13:30:00,185.6,185.67,184.84,184.84,7520.0,185.6,185.67,184.84,184.84,7520.0
2019-10-30 13:40:00,184.8,185.05,184.7,184.7,6376.0,184.8,185.05,184.7,184.7,6376.0
2019-10-30 13:50:00,184.78,184.78,184.21,184.21,6387.0,184.78,184.78,184.21,184.21,6387.0
2019-10-30 14:00:00,184.13,184.25,183.27,183.4,7910.0,184.13,184.25,183.27,183.4,7910.0
2019-10-30 14:10:00,183.27,184.95,183.27,184.6,14385.0,183.27,184.95,183.27,184.6,14385.0
2019-10-30 14:20:00,184.51,184.65,184.35,184.6,4786.0,184.51,184.65,184.35,184.6,4786.0
2019-10-30 14:30:00,184.64,184.68,183.82,183.9,9372.0,184.64,184.68,183.82,183.9,9372.0
2019-10-30 14:40:00,183.98,185.0,183.88,184.95,5133.0,183.98,185.0,183.88,184.95,5133.0
2019-10-30 14:50:00,185.12,185.37,184.66,184.85,16205.0,185.12,185.37,184.66,184.85,16205.0
2019-10-30 15:00:00,184.92,185.47,184.57,184.8,12583.0,184.92,185.47,184.57,184.8,12583.0
2019-10-30 15:10:00,184.73,185.06,184.61,184.99,11755.0,184.73,185.06,184.61,184.99,11755.0
2019-10-30 15:20:00,185.09,185.26,184.84,184.99,9614.0,185.09,185.26,184.84,184.99,9614.0
2019-10-30 15:30:00,185.02,185.08,184.65,184.78,15563.0,185.02,185.08,184.65,184.78,15563.0
2019-10-30 15:40:00,184.9,185.05,184.64,184.83,56492.0,184.9,185.05,184.64,184.83,56492.0
2019-10-30 15:50:00,184.8,185.18,184.74,185.02,54255.0,184.8,185.18,184.74,185.02,54255.0
2019-10-31 09:30:00,182.5,182.94,178.61,179.53,52832.0,182.5,182.94,178.61,179.53,52832.0
2019-10-31 09:40:00,180.0,180.87,178.45,178.72,53333.0,180.0,180.87,178.45,178.72,53333.0
2019-10-31 09:50:00,178.56,178.92,177.04,178.68,58355.0,178.56,178.92,177.04,178.68,58355.0
2019-10-31 10:00:00,178.67,179.42,178.02,178.17,24191.0,178.67,179.42,178.02,178.17,24191.0
2019-10-31 10:10:00,178.19,178.19,175.25,175.47,41995.0,178.19,178.19,175.25,175.47,41995.0
2019-10-31 10:20:00,175.27,177.23,174.82,177.23,27100.0,175.27,177.23,174.82,177.23,27100.0
2019-10-31 10:30:00,177.22,178.2,176.79,178.03,10170.0,177.22,178.2,176.79,178.03,10170.0
2019-10-31 10:40:00,178.01,178.92,177.66,178.52,21014.0,178.01,178.92,177.66,178.52,21014.0
2019-10-31 10:50:00,178.74,179.54,178.69,179.43,27631.0,178.74,179.54,178.69,179.43,27631.0
2019-10-31 11:00:00,179.38,180.27,179.27,180.15,7948.0,179.38,180.27,179.27,180.15,7948.0
2019-10-31 11:10:00,180.04,180.14,179.58,179.85,7691.0,180.04,180.14,179.58,179.85,7691.0
2019-10-31 11:20:00,179.94,181.16,179.93,181.05,10753.0,179.94,181.16,179.93,181.05,10753.0
2019-10-31 11:30:00,181.0,181.14,180.16,180.34,15745.0,181.0,181.14,180.16,180.34,15745.0
2019-10-31 11:40:00,180.34,181.27,180.34,181.22,8947.0,180.34,181.27,180.34,181.22,8947.0
2019-10-31 11:50:00,181.1,182.0,180.99,182.0,7570.0,181.1,182.0,180.99,182.0,7570.0
2019-10-31 12:00:00,182.1,182.38,181.2,181.2,4827.0,182.1,182.38,181.2,181.2,4827.0
2019-10-31 12:10:00,181.13,181.88,180.66,180.66,8149.0,181.13,181.88,180.66,180.66,8149.0
2019-10-31 12:20:00,180.83,181.2,180.65,180.8,3500.0,180.83,181.2,180.65,180.8,3500.0
2019-10-31 12:30:00,180.76,181.01,179.96,179.96,12211.0,180.76,181.01,179.96,179.96,12211.0
2019-10-31 12:40:00,179.76,179.76,179.3,179.52,6325.0,179.76,179.76,179.3,179.52,6325.0
2019-10-31 12:50:00,179.52,179.59,179.14,179.25,3700.0,179.52,179.59,179.14,179.25,3700.0
2019-10-31 13:00:00,179.27,179.74,179.18,179.72,5861.0,179.27,179.74,179.18,179.72,5861.0
2019-10-31 13:10:00,179.75,180.06,179.59,179.65,113222.0,179.75,180.06,179.59,179.65,113222.0
2019-10-31 13:20:00,179.68,180.06,179.67,179.72,7944.0,179.68,180.06,179.67,179.72,7944.0
2019-10-31 13:30:00,179.62,179.91,179.57,179.63,3645.0,179.62,179.91,179.57,179.63,3645.0
2019-10-31 13:40:00,179.7,180.22,179.7,180.14,5105.0,179.7,180.22,179.7,180.14,5105.0
2019-10-31 13:50:00,179.98,180.63,179.98,180.63,3000.0,179.98,180.63,179.98,180.63,3000.0
2019-10-31 14:00:00,180.55,180.55,180.08,180.45,3950.0,180.55,180.55,180.08,180.45,3950.0
2019-10-31 14:10:00,180.51,180.79,180.38,180.38,12830.0,180.51,180.79,180.38,180.38,12830.0
2019-10-31 14:20:00,180.31,180.5,180.05,180.21,3705.0,180.31,180.5,180.05,180.21,3705.0
2019-10-31 14:30:00,180.21,180.21,179.65,179.65,2818.0,180.21,180.21,179.65,179.65,2818.0
2019-10-31 14:40:00,179.66,180.02,179.52,179.86,3446.0,179.66,180.02,179.52,179.86,3446.0
2019-10-31 14:50:00,179.96,180.38,179.89,180.36,4462.0,179.96,180.38,179.89,180.36,4462.0
2019-10-31 15:00:00,180.37,180.6,180.28,180.55,6650.0,180.37,180.6,180.28,180.55,6650.0
2019-10-31 15:10:00,180.45,180.74,180.45,180.66,14595.0,180.45,180.74,180.45,180.66,14595.0
2019-10-31 15:20:00,180.59,180.7,180.23,180.43,7329.0,180.59,180.7,180.23,180.43,7329.0
2019-10-31 15:30:00,180.43,181.33,180.43,181.25,16694.0,180.43,181.33,180.43,181.25,16694.0
2019-10-31 15:40:00,181.27,181.56,181.23,181.34,23621.0,181.27,181.56,181.23,181.34,23621.0
2019-10-31 15:50:00,181.31,181.77,180.93,181.66,116422.0,181.31,181.77,180.93,181.66,116422.0
2019-11-01 09:30:00,181.79,182.47,181.17,182.08,10832.0,181.79,182.47,181.17,182.08,10832.0
2019-11-01 09:40:00,182.15,182.4,179.35,180.04,36948.0,182.15,182.4,179.35,180.04,36948.0
2019-11-01 09:50:00,180.39,181.25,179.86,180.48,17019.0,180.39,181.25,179.86,180.48,17019.0
2019-11-01 10:00:00,180.56,181.53,180.0,180.88,10208.0,180.56,181.53,180.0,180.88,10208.0
2019-11-01 10:10:00,180.91,181.47,180.82,181.18,8097.0,180.91,181.47,180.82,181.18,8097.0
2019-11-01 10:20:00,180.99,181.45,180.9,181.19,6145.0,180.99,181.45,180.9,181.19,6145.0
2019-11-01 10:30:00,181.18,181.41,180.98,181.18,5701.0,181.18,181.41,180.98,181.18,5701.0
2019-11-01 10:40:00,181.17,181.23,180.74,181.02,5499.0,181.17,181.23,180.74,181.02,5499.0
2019-11-01 10:50:00,181.0,181.18,180.13,180.2,4475.0,181.0,181.18,180.13,180.2,4475.0
2019-11-01 11:00:00,180.21,180.24,179.03,179.23,9223.0,180.21,180.24,179.03,179.23,9223.0
2019-11-01 11:10:00,179.03,179.33,175.46,175.9,19377.0,179.03,179.33,175.46,175.9,19377.0
2019-11-01 11:20:00,175.51,176.24,174.21,174.43,35324.0,175.51,176.24,174.21,174.43,35324.0
2019-11-01 11:30:00,174.44,176.16,173.46,176.06,31106.0,174.44,176.16,173.46,176.06,31106.0
2019-11-01 11:40:00,176.14,176.37,175.74,176.2,9969.0,176.14,176.37,175.74,176.2,9969.0
2019-11-01 11:50:00,176.23,176.84,176.18,176.71,7484.0,176.23,176.84,176.18,176.71,7484.0
2019-11-01 12:00:00,176.7,176.95,176.2,176.95,10074.0,176.7,176.95,176.2,176.95,10074.0
2019-11-01 12:10:00,176.9,177.04,176.43,176.47,6556.0,176.9,177.04,176.43,176.47,6556.0
2019-11-01 12:20:00,176.55,177.43,176.35,176.94,19398.0,176.55,177.43,176.35,176.94,19398.0
2019-11-01 12:30:00,176.93,176.95,175.62,175.75,12967.0,176.93,176.95,175.62,175.75,12967.0
2019-11-01 12:40:00,175.47,175.5,175.1,175.11,4894.0,175.47,175.5,175.1,175.11,4894.0
2019-11-01 12:50:00,175.17,175.26,174.81,174.97,14340.0,175.17,175.26,174.81,174.97,14340.0
2019-11-01 13:00:00,174.98,175.16,174.83,174.97,8209.0,174.98,175.16,174.83,174.97,8209.0
2019-11-01 13:10:00,174.84,175.08,174.58,174.95,8754.0,174.84,175.08,174.58,174.95,8754.0
2019-11-01 13:20:00,174.94,175.11,174.65,174.65,9080.0,174.94,175.11,174.65,174.65,9080.0
2019-11-01 13:30:00,174.71,174.79,174.43,174.5,5613.0,174.71,174.79,174.43,174.5,5613.0
2019-11-01 13:40:00,174.55,174.74,174.34,174.34,10411.0,174.55,174.74,174.34,174.34,10411.0
2019-11-01 13:50:00,174.27,174.28,173.97,174.06,5161.0,174.27,174.28,173.97,174.06,5161.0
2019-11-01 14:00:00,174.15,174.42,173.88,173.88,5978.0,174.15,174.42,173.88,173.88,5978.0
2019-11-01 14:10:00,173.86,173.99,173.32,173.71,10980.0,173.86,173.99,173.32,173.71,10980.0
2019-11-01 14:20:00,173.57,173.69,173.23,173.5,11743.0,173.57,173.69,173.23,173.5,11743.0
2019-11-01 14:30:00,173.57,173.97,173.57,173.9,3872.0,173.57,173.97,173.57,173.9,3872.0
2019-11-01 14:40:00,174.01,174.14,173.75,173.77,5901.0,174.01,174.14,173.75,173.77,5901.0
2019-11-01 14:50:00,173.69,174.08,173.57,174.08,6331.0,173.69,174.08,173.57,174.08,6331.0
2019-11-01 15:00:00,174.1,174.42,174.01,174.32,8939.0,174.1,174.42,174.01,174.32,8939.0
2019-11-01 15:10:00,174.25,174.7,174.12,174.57,12371.0,174.25,174.7,174.12,174.57,12371.0
2019-11-01 15:20:00,174.6,174.6,174.22,174.27,12272.0,174.6,174.6,174.22,174.27,12272.0
2019-11-01 15:30:00,174.25,174.81,174.22,174.77,27316.0,174.25,174.81,174.22,174.77,27316.0
2019-11-01 15:40:00,174.75,175.29,174.72,175.25,38755.0,174.75,175.29,174.72,175.25,38755.0
2019-11-01 15:50:00,175.29,175.92,175.18,175.92,67643.0,175.29,175.92,175.18,175.92,67643.0
2019-11-04 09:30:00,178.0,178.89,176.51,177.31,27073.0,178.0,178.89,176.51,177.31,27073.0
2019-11-04 09:40:00,176.8,177.15,176.25,176.25,8713.0,176.8,177.15,176.25,176.25,8713.0
2019-11-04 09:50:00,176.09,176.38,174.1,174.11,21903.0,176.09,176.38,174.1,174.11,21903.0
2019-11-04 10:00:00,174.38,174.42,171.52,172.73,49502.0,174.38,174.42,171.52,172.73,49502.0
2019-11-04 10:10:00,172.8,172.95,171.95,172.16,13708.0,172.8,172.95,171.95,172.16,13708.0
2019-11-04 10:20:00,172.13,172.84,171.9,172.4,14106.0,172.13,172.84,171.9,172.4,14106.0
2019-11-04 10:30:00,172.21,172.33,171.0,171.44,17450.0,172.21,172.33,171.0,171.44,17450.0
2019-11-04 10:40:00,171.45,171.96,171.45,171.55,14596.0,171.45,171.96,171.45,171.55,14596.0
2019-11-04 10:50:00,171.57,172.28,171.52,171.65,11860.0,171.57,172.28,171.52,171.65,11860.0
2019-11-04 11:00:00,171.72,171.73,171.0,171.71,28466.0,171.72,171.73,171.0,171.71,28466.0
2019-11-04 11:10:00,171.78,172.51,171.72,172.5,9425.0,171.78,172.51,171.72,172.5,9425.0
2019-11-04 11:20:00,172.48,172.65,171.82,171.82,11045.0,172.48,172.65,171.82,171.82,11045.0
2019-11-04 11:30:00,171.98,172.04,171.85,171.95,3836.0,171.98,172.04,171.85,171.95,3836.0
2019-11-04 11:40:00,171.89,171.91,171.59,171.91,5900.0,171.89,171.91,171.59,171.91,5900.0
2019-11-04 11:50:00,171.98,172.22,171.84,171.97,8253.0,171.98,172.22,171.84,171.97,8253.0
2019-11-04 12:00:00,172.03,172.15,171.74,171.75,43520.0,172.03,172.15,171.74,171.75,43520.0
2019-11-04 12:10:00,171.8,171.81,171.55,171.78,6331.0,171.8,171.81,171.55,171.78,6331.0
2019-11-04 12:20:00,171.75,172.02,171.62,172.0,6160.0,171.75,172.02,171.62,172.0,6160.0
2019-11-04 12:30:00,171.96,172.25,171.67,171.84,7313.0,171.96,172.25,171.67,171.84,7313.0
2019-11-04 12:40:00,171.88,172.39,171.88,172.15,14545.0,171.88,172.39,171.88,172.15,14545.0
2019-11-04 12:50:00,172.18,172.82,172.18,172.65,14468.0,172.18,172.82,172.18,172.65,14468.0
2019-11-04 13:00:00,172.64,172.67,172.36,172.6,3945.0,172.64,172.67,172.36,172.6,3945.0
2019-11-04 13:10:00,172.61,172.74,172.41,172.49,7841.0,172.61,172.74,172.41,172.49,7841.0
2019-11-04 13:20:00,172.49,172.73,172.28,172.42,10819.0,172.49,172.73,172.28,172.42,10819.0
2019-11-04 13:30:00,172.45,172.62,172.2,172.56,10904.0,172.45,172.62,172.2,172.56,10904.0
2019-11-04 13:40:00,172.51,172.81,172.45,172.57,4300.0,172.51,172.81,172.45,172.57,4300.0
2019-11-04 13:50:00,172.72,173.57,172.68,173.42,11785.0,172.72,173.57,172.68,173.42,11785.0
2019-11-04 14:00:00,173.5,173.63,172.86,173.0,6724.0,173.5,173.63,172.86,173.0,6724.0
2019-11-04 14:10:00,173.11,173.18,172.54,172.54,7201.0,173.11,173.18,172.54,172.54,7201.0
2019-11-04 14:20:00,172.69,173.0,172.63,172.81,6307.0,172.69,173.0,172.63,172.81,6307.0
2019-11-04 14:30:00,172.68,172.79,172.58,172.61,8962.0,172.68,172.79,172.58,172.61,8962.0
2019-11-04 14:40:00,172.5,172.63,172.5,172.52,3426.0,172.5,172.63,172.5,172.52,3426.0
2019-11-04 14:50:00,172.51,172.84,172.44,172.81,14177.0,172.51,172.84,172.44,172.81,14177.0
2019-11-04 15:00:00,173.0,173.29,172.94,173.26,4869.0,173.0,173.29,172.94,173.26,4869.0
2019-11-04 15:10:00,173.24,173.44,173.2,173.39,8748.0,173.24,173.44,173.2,173.39,8748.0
2019-11-04 15:20:00,173.33,173.47,173.04,173.07,14823.0,173.33,173.47,173.04,173.07,14823.0
2019-11-04 15:30:00,173.17,173.7,173.11,173.58,20229.0,173.17,173.7,173.11,173.58,20229.0
2019-11-04 15:40:00,173.62,173.64,173.23,173.33,31588.0,173.62,173.64,173.23,173.33,31588.0
2019-11-04 15:50:00,173.33,173.55,173.11,173.32,77333.0,173.33,173.55,173.11,173.32,77333.0
2019-11-05 09:30:00,174.05,175.6,174.02,174.93,8465.0,174.05,175.6,174.02,174.93,8465.0
2019-11-05 09:40:00,174.52,175.3,174.04,175.3,6556.0,174.52,175.3,174.04,175.3,6556.0
2019-11-05 09:50:00,175.35,176.94,174.73,176.78,13491.0,175.35,176.94,174.73,176.78,13491.0
2019-11-05 10:00:00,176.85,177.47,175.86,176.02,23973.0,176.85,177.47,175.86,176.02,23973.0
2019-11-05 10:10:00,176.02,176.04,175.19,175.39,19970.0,176.02,176.04,175.19,175.39,19970.0
2019-11-05 10:20:00,175.49,175.62,174.79,175.05,4477.0,175.49,175.62,174.79,175.05,4477.0
2019-11-05 10:30:00,175.0,175.38,174.61,174.71,8523.0,175.0,175.38,174.61,174.71,8523.0
2019-11-05 10:40:00,174.77,175.09,174.31,174.55,6561.0,174.77,175.09,174.31,174.55,6561.0
2019-11-05 10:50:00,174.65,175.21,174.65,175.1,10741.0,174.65,175.21,174.65,175.1,10741.0
2019-11-05 11:00:00,175.1,175.11,174.06,174.06,9838.0,175.1,175.11,174.06,174.06,9838.0
2019-11-05 11:10:00,174.17,174.44,174.14,174.24,2941.0,174.17,174.44,174.14,174.24,2941.0
2019-11-05 11:20:00,174.17,174.76,173.85,174.6,9398.0,174.17,174.76,173.85,174.6,9398.0
2019-11-05 11:30:00,174.6,174.82,174.57,174.81,1498.0,174.6,174.82,174.57,174.81,1498.0
2019-11-05 11:40:00,174.81,175.11,174.78,174.9,2408.0,174.81,175.11,174.78,174.9,2408.0
2019-11-05 11:50:00,175.04,175.07,174.67,174.67,5036.0,175.04,175.07,174.67,174.67,5036.0
2019-11-05 12:00:00,174.54,174.59,174.15,174.36,12518.0,174.54,174.59,174.15,174.36,12518.0
2019-11-05 12:10:00,174.5,174.5,173.89,173.99,4607.0,174.5,174.5,173.89,173.99,4607.0
2019-11-05 12:20:00,173.98,174.08,173.43,173.61,5624.0,173.98,174.08,173.43,173.61,5624.0
2019-11-05 12:30:00,173.8,173.81,173.32,173.48,4200.0,173.8,173.81,173.32,173.48,4200.0
2019-11-05 12:40:00,173.49,173.98,173.49,173.82,3926.0,173.49,173.98,173.49,173.82,3926.0
2019-11-05 12:50:00,173.75,173.93,173.65,173.65,4220.0,173.75,173.93,173.65,173.65,4220.0
2019-11-05 13:00:00,173.65,173.7,173.41,173.48,5136.0,173.65,173.7,173.41,173.48,5136.0
2019-11-05 13:10:00,173.5,173.91,173.5,173.57,3320.0,173.5,173.91,173.5,173.57,3320.0
2019-11-05 13:20:00,173.55,173.55,172.92,172.92,5619.0,173.55,173.55,172.92,172.92,5619.0
2019-11-05 13:30:00,172.82,173.05,172.61,172.72,8027.0,172.82,173.05,172.61,172.72,8027.0
2019-11-05 13:40:00,172.71,172.85,171.8,171.81,5714.0,172.71,172.85,171.8,171.81,5714.0
2019-11-05 13:50:00,171.79,172.3,171.62,172.12,10917.0,171.79,172.3,171.62,172.12,10917.0
2019-11-05 14:00:00,171.92,172.44,171.77,172.31,8881.0,171.92,172.44,171.77,172.31,8881.0
2019-11-05 14:10:00,172.25,172.63,172.25,172.53,4086.0,172.25,172.63,172.25,172.53,4086.0
2019-11-05 14:20:00,172.38,172.62,172.24,172.52,4900.0,172.38,172.62,172.24,172.52,4900.0
2019-11-05 14:30:00,172.45,172.46,171.72,171.81,7522.0,172.45,172.46,171.72,171.81,7522.0
2019-11-05 14:40:00,171.77,171.82,171.61,171.73,8234.0,171.77,171.82,171.61,171.73,8234.0
2019-11-05 14:50:00,171.74,172.57,171.68,172.19,10564.0,171.74,172.57,171.68,172.19,10564.0
2019-11-05 15:00:00,172.21,172.84,172.16,172.84,7228.0,172.21,172.84,172.16,172.84,7228.0
2019-11-05 15:10:00,172.85,173.02,172.5,172.6,12897.0,172.85,173.02,172.5,172.6,12897.0
2019-11-05 15:20:00,172.81,172.81,172.28,172.55,14192.0,172.81,172.81,172.28,172.55,14192.0
2019-11-05 15:30:00,172.58,172.65,172.33,172.65,15081.0,172.58,172.65,172.33,172.65,15081.0
2019-11-05 15:40:00,172.72,172.75,172.33,172.49,16267.0,172.72,172.75,172.33,172.49,16267.0
2019-11-05 15:50:00,172.46,172.86,172.45,172.63,46315.0,172.46,172.86,172.45,172.63,46315.0
2019-11-06 09:30:00,171.35,172.03,171.0,171.47,38372.0,171.35,172.03,171.0,171.47,38372.0
2019-11-06 09:40:00,171.48,172.6,170.91,172.6,7240.0,171.48,172.6,170.91,172.6,7240.0
2019-11-06 09:50:00,172.78,173.34,172.27,173.34,16267.0,172.78,173.34,172.27,173.34,16267.0
2019-11-06 10:00:00,173.32,173.51,172.45,172.56,9445.0,173.32,173.51,172.45,172.56,9445.0
2019-11-06 10:10:00,172.55,172.69,171.56,171.83,14647.0,172.55,172.69,171.56,171.83,14647.0
2019-11-06 10:20:00,171.7,171.82,171.52,171.54,6847.0,171.7,171.82,171.52,171.54,6847.0
2019-11-06 10:30:00,171.44,172.29,171.43,172.29,9554.0,171.44,172.29,171.43,172.29,9554.0
2019-11-06 10:40:00,172.25,172.61,172.01,172.01,5665.0,172.25,172.61,172.01,172.01,5665.0
2019-11-06 10:50:00,172.17,172.44,171.96,172.06,5987.0,172.17,172.44,171.96,172.06,5987.0
2019-11-06 11:00:00,172.09,172.35,171.63,172.35,4499.0,172.09,172.35,171.63,172.35,4499.0
2019-11-06 11:10:00,172.27,172.34,171.86,172.08,7500.0,172.27,172.34,171.86,172.08,7500.0
2019-11-06 11:20:00,172.33,172.44,172.17,172.19,5009.0,172.33,172.44,172.17,172.19,5009.0
2019-11-06 11:30:00,172.25,173.01,172.25,173.01,7720.0,172.25,173.01,172.25,173.01,7720.0
2019-11-06 11:40:00,172.93,172.98,171.8,172.0,6611.0,172.93,172.98,171.8,172.0,6611.0
2019-11-06 11:50:00,171.92,172.5,171.86,172.0,3800.0,171.92,172.5,171.86,172.0,3800.0
2019-11-06 12:00:00,172.01,172.31,172.01,172.25,2600.0,172.01,172.31,172.01,172.25,2600.0
2019-11-06 12:10:00,172.23,172.23,171.81,171.94,3300.0,172.23,172.23,171.81,171.94,3300.0
2019-11-06 12:20:00,171.86,172.01,171.81,172.01,3600.0,171.86,172.01,171.81,172.01,3600.0
2019-11-06 12:30:00,172.06,172.47,172.04,172.47,3936.0,172.06,172.47,172.04,172.47,3936.0
2019-11-06 12:40:00,172.58,172.65,172.34,172.42,28955.0,172.58,172.65,172.34,172.42,28955.0
2019-11-06 12:50:00,172.55,173.07,172.54,172.96,5850.0,172.55,173.07,172.54,172.96,5850.0
2019-11-06 13:00:00,172.94,173.27,172.91,173.18,7528.0,172.94,173.27,172.91,173.18,7528.0
2019-11-06 13:10:00,173.17,173.53,173.1,173.5,3660.0,173.17,173.53,173.1,173.5,3660.0
2019-11-06 13:20:00,173.49,173.92,173.49,173.75,8125.0,173.49,173.92,173.49,173.75,8125.0
2019-11-06 13:30:00,173.75,173.82,173.36,173.36,2709.0,173.75,173.82,173.36,173.36,2709.0
2019-11-06 13:40:00,173.43,173.44,172.7,172.71,9653.0,173.43,173.44,172.7,172.71,9653.0
2019-11-06 13:50:00,172.78,172.79,172.63,172.69,3668.0,172.78,172.79,172.63,172.69,3668.0
2019-11-06 14:00:00,172.68,172.68,172.39,172.49,2554.0,172.68,172.68,172.39,172.49,2554.0
2019-11-06 14:10:00,172.36,172.76,172.3,172.76,7133.0,172.36,172.76,172.3,172.76,7133.0
2019-11-06 14:20:00,172.77,172.83,172.51,172.81,3300.0,172.77,172.83,172.51,172.81,3300.0
2019-11-06 14:30:00,172.79,172.9,172.65,172.8,4028.0,172.79,172.9,172.65,172.8,4028.0
2019-11-06 14:40:00,172.86,172.96,172.65,172.65,2995.0,172.86,172.96,172.65,172.65,2995.0
2019-11-06 14:50:00,172.65,172.74,172.64,172.71,2549.0,172.65,172.74,172.64,172.71,2549.0
2019-11-06 15:00:00,172.77,172.77,172.44,172.58,4911.0,172.77,172.77,172.44,172.58,4911.0
2019-11-06 15:10:00,172.71,172.95,172.71,172.9,2303.0,172.71,172.95,172.71,172.9,2303.0
2019-11-06 15:20:00,172.92,173.23,172.76,173.22,9714.0,172.92,173.23,172.76,173.22,9714.0
2019-11-06 15:30:00,173.08,173.44,173.03,173.28,11346.0,173.08,173.44,173.03,173.28,11346.0
2019-11-06 15:40:00,173.26,173.31,172.88,173.06,10482.0,173.26,173.31,172.88,173.06,10482.0
2019-11-06 15:50:00,173.15,173.39,173.02,173.13,48872.0,173.15,173.39,173.02,173.13,48872.0
2019-11-07 09:30:00,174.5,177.5,174.11,177.13,22832.0,174.5,177.5,174.11,177.13,22832.0
2019-11-07 09:40:00,177.06,177.49,175.96,176.9,11504.0,177.06,177.49,175.96,176.9,11504.0
2019-11-07 09:50:00,176.87,177.07,175.91,176.8,15987.0,176.87,177.07,175.91,176.8,15987.0
2019-11-07 10:00:00,176.98,176.98,175.8,176.31,11604.0,176.98,176.98,175.8,176.31,11604.0
2019-11-07 10:10:00,176.41,176.97,176.39,176.66,9219.0,176.41,176.97,176.39,176.66,9219.0
2019-11-07 10:20:00,176.8,176.91,176.32,176.58,4600.0,176.8,176.91,176.32,176.58,4600.0
2019-11-07 10:30:00,176.47,176.59,176.11,176.11,4111.0,176.47,176.59,176.11,176.11,4111.0
2019-11-07 10:40:00,176.49,176.95,176.49,176.79,5151.0,176.49,176.95,176.49,176.79,5151.0
2019-11-07 10:50:00,176.83,177.28,176.72,177.23,12658.0,176.83,177.28,176.72,177.23,12658.0
2019-11-07 11:00:00,177.21,177.5,177.05,177.31,6121.0,177.21,177.5,177.05,177.31,6121.0
2019-11-07 11:10:00,177.34,177.43,177.2,177.29,5474.0,177.34,177.43,177.2,177.29,5474.0
2019-11-07 11:20:00,177.4,177.93,177.39,177.67,10251.0,177.4,177.93,177.39,177.67,10251.0
2019-11-07 11:30:00,177.58,177.7,177.41,177.5,2719.0,177.58,177.7,177.41,177.5,2719.0
2019-11-07 11:40:00,177.31,177.31,176.8,176.84,4813.0,177.31,177.31,176.8,176.84,4813.0
2019-11-07 11:50:00,176.88,177.91,176.82,177.91,11063.0,176.88,177.91,176.82,177.91,11063.0
2019-11-07 12:00:00,177.73,177.74,176.74,177.07,2880.0,177.73,177.74,176.74,177.07,2880.0
2019-11-07 12:10:00,177.16,177.16,176.63,176.72,4418.0,177.16,177.16,176.63,176.72,4418.0
2019-11-07 12:20:00,176.71,176.92,176.68,176.84,23007.0,176.71,176.92,176.68,176.84,23007.0
2019-11-07 12:30:00,176.9,177.04,176.81,177.02,3530.0,176.9,177.04,176.81,177.02,3530.0
2019-11-07 12:40:00,177.05,177.28,177.05,177.28,4237.0,177.05,177.28,177.05,177.28,4237.0
2019-11-07 12:50:00,177.38,177.43,177.19,177.19,3144.0,177.38,177.43,177.19,177.19,3144.0
2019-11-07 13:00:00,177.3,177.3,176.95,176.96,3557.0,177.3,177.3,176.95,176.96,3557.0
2019-11-07 13:10:00,176.95,177.03,176.52,176.54,6322.0,176.95,177.03,176.52,176.54,6322.0
2019-11-07 13:20:00,176.56,176.56,176.0,176.0,2827.0,176.56,176.56,176.0,176.0,2827.0
2019-11-07 13:30:00,175.88,175.94,175.4,175.58,5000.0,175.88,175.94,175.4,175.58,5000.0
2019-11-07 13:40:00,175.67,175.79,175.29,175.43,8565.0,175.67,175.79,175.29,175.43,8565.0
2019-11-07 13:50:00,175.46,175.72,175.43,175.71,4224.0,175.46,175.72,175.43,175.71,4224.0
2019-11-07 14:00:00,175.71,175.92,175.65,175.66,2933.0,175.71,175.92,175.65,175.66,2933.0
2019-11-07 14:10:00,175.54,175.54,175.12,175.12,1863.0,175.54,175.54,175.12,175.12,1863.0
2019-11-07 14:20:00,175.15,175.3,174.85,175.02,15293.0,175.15,175.3,174.85,175.02,15293.0
2019-11-07 14:30:00,175.0,175.24,174.99,175.22,6921.0,175.0,175.24,174.99,175.22,6921.0
2019-11-07 14:40:00,175.2,175.31,174.76,175.09,29220.0,175.2,175.31,174.76,175.09,29220.0
2019-11-07 14:50:00,175.09,175.68,174.98,175.65,5600.0,175.09,175.68,174.98,175.65,5600.0
2019-11-07 15:00:00,175.72,175.85,175.6,175.85,17094.0,175.72,175.85,175.6,175.85,17094.0
2019-11-07 15:10:00,175.81,175.97,175.67,175.67,8240.0,175.81,175.97,175.67,175.67,8240.0
2019-11-07 15:20:00,175.71,175.71,175.32,175.51,11401.0,175.71,175.71,175.32,175.51,11401.0
2019-11-07 15:30:00,175.52,175.65,175.37,175.5,16701.0,175.52,175.65,175.37,175.5,16701.0
2019-11-07 15:40:00,175.5,175.69,175.18,175.36,23314.0,175.5,175.69,175.18,175.36,23314.0
2019-11-07 15:50:00,175.47,175.52,175.07,175.36,69596.0,175.47,175.52,175.07,175.36,69596.0
2019-11-08 09:30:00,174.78,176.23,174.77,176.02,11327.0,174.78,176.23,174.77,176.02,11327.0
2019-11-08 09:40:00,176.01,176.01,175.26,175.27,5158.0,176.01,176.01,175.26,175.27,5158.0
2019-11-08 09:50:00,175.18,175.34,172.45,172.91,19804.0,175.18,175.34,172.45,172.91,19804.0
2019-11-08 10:00:00,173.02,174.24,172.21,173.92,11506.0,173.02,174.24,172.21,173.92,11506.0
2019-11-08 10:10:00,174.4,176.52,174.4,176.13,9734.0,174.4,176.52,174.4,176.13,9734.0
2019-11-08 10:20:00,176.15,176.59,175.56,175.56,3900.0,176.15,176.59,175.56,175.56,3900.0
2019-11-08 10:30:00,175.67,175.67,175.0,175.3,4692.0,175.67,175.67,175.0,175.3,4692.0
2019-11-08 10:40:00,175.42,176.0,175.29,175.83,1400.0,175.42,176.0,175.29,175.83,1400.0
2019-11-08 10:50:00,175.77,175.84,174.86,175.0,2900.0,175.77,175.84,174.86,175.0,2900.0
2019-11-08 11:00:00,175.12,175.57,175.1,175.12,3000.0,175.12,175.57,175.1,175.12,3000.0
2019-11-08 11:10:00,175.19,175.24,174.4,174.42,4622.0,175.19,175.24,174.4,174.42,4622.0
2019-11-08 11:20:00,174.42,174.46,173.93,173.99,4803.0,174.42,174.46,173.93,173.99,4803.0
2019-11-08 11:30:00,174.02,174.25,173.81,173.86,5100.0,174.02,174.25,173.81,173.86,5100.0
2019-11-08 11:40:00,173.84,173.9,173.26,173.41,11137.0,173.84,173.9,173.26,173.41,11137.0
2019-11-08 11:50:00,173.34,173.4,172.99,172.99,2875.0,173.34,173.4,172.99,172.99,2875.0
2019-11-08 12:00:00,173.0,173.51,172.94,173.51,9441.0,173.0,173.51,172.94,173.51,9441.0
2019-11-08 12:10:00,173.61,173.94,173.56,173.85,12267.0,173.61,173.94,173.56,173.85,12267.0
2019-11-08 12:20:00,173.9,174.41,173.87,174.27,9583.0,173.9,174.41,173.87,174.27,9583.0
2019-11-08 12:30:00,174.27,174.97,174.18,174.97,4444.0,174.27,174.97,174.18,174.97,4444.0
2019-11-08 12:40:00,175.12,175.17,174.82,174.88,2208.0,175.12,175.17,174.82,174.88,2208.0
2019-11-08 12:50:00,174.78,175.05,174.74,174.95,3179.0,174.78,175.05,174.74,174.95,3179.0
2019-11-08 13:00:00,175.02,175.07,174.41,174.7,5151.0,175.02,175.07,174.41,174.7,5151.0
2019-11-08 13:10:00,174.68,174.7,174.42,174.44,2100.0,174.68,174.7,174.42,174.44,2100.0
2019-11-08 13:20:00,174.45,174.5,174.19,174.39,2528.0,174.45,174.5,174.19,174.39,2528.0
2019-11-08 13:30:00,174.35,174.44,174.15,174.37,3671.0,174.35,174.44,174.15,174.37,3671.0
2019-11-08 13:40:00,174.42,174.44,174.35,174.44,4211.0,174.42,174.44,174.35,174.44,4211.0
2019-11-08 13:50:00,174.36,174.36,174.02,174.1,2302.0,174.36,174.36,174.02,174.1,2302.0
2019-11-08 14:00:00,174.07,174.26,173.88,174.0,11964.0,174.07,174.26,173.88,174.0,11964.0
2019-11-08 14:10:00,174.02,174.52,174.02,174.44,2405.0,174.02,174.52,174.02,174.44,2405.0
2019-11-08 14:20:00,174.44,174.5,174.26,174.47,18753.0,174.44,174.5,174.26,174.47,18753.0
2019-11-08 14:30:00,174.52,174.58,174.19,174.23,4868.0,174.52,174.58,174.19,174.23,4868.0
2019-11-08 14:40:00,174.28,174.54,174.28,174.45,4292.0,174.28,174.54,174.28,174.45,4292.0
2019-11-08 14:50:00,174.5,174.64,174.46,174.64,2603.0,174.5,174.64,174.46,174.64,2603.0
2019-11-08 15:00:00,174.64,174.65,174.44,174.44,36306.0,174.64,174.65,174.44,174.44,36306.0
2019-11-08 15:10:00,174.53,174.58,174.13,174.25,7345.0,174.53,174.58,174.13,174.25,7345.0
2019-11-08 15:20:00,174.23,174.23,173.91,174.15,12457.0,174.23,174.23,173.91,174.15,12457.0
2019-11-08 15:30:00,174.18,174.95,174.18,174.82,15144.0,174.18,174.95,174.18,174.82,15144.0
2019-11-08 15:40:00,174.87,174.88,174.46,174.57,9858.0,174.87,174.88,174.46,174.57,9858.0
2019-11-08 15:50:00,174.57,175.15,174.57,175.14,50520.0,174.57,175.15,174.57,175.14,50520.0
2019-11-11 09:30:00,174.07,175.74,174.0,174.75,10239.0,174.07,175.74,174.0,174.75,10239.0
2019-11-11 09:40:00,174.81,174.82,174.02,174.23,6768.0,174.81,174.82,174.02,174.23,6768.0
2019-11-11 09:50:00,174.39,174.43,172.69,173.15,13234.0,174.39,174.43,172.69,173.15,13234.0
2019-11-11 10:00:00,173.03,173.2,172.51,173.11,6502.0,173.03,173.2,172.51,173.11,6502.0
2019-11-11 10:10:00,173.12,173.14,172.24,172.72,15200.0,173.12,173.14,172.24,172.72,15200.0
2019-11-11 10:20:00,172.91,173.81,172.86,173.62,27665.0,172.91,173.81,172.86,173.62,27665.0
2019-11-11 10:30:00,173.77,174.32,173.51,174.32,7213.0,173.77,174.32,173.51,174.32,7213.0
2019-11-11 10:40:00,174.18,174.18,173.55,173.84,11608.0,174.18,174.18,173.55,173.84,11608.0
2019-11-11 10:50:00,173.7,173.7,173.19,173.19,4205.0,173.7,173.7,173.19,173.19,4205.0
2019-11-11 11:00:00,173.22,173.22,172.62,173.03,6002.0,173.22,173.22,172.62,173.03,6002.0
2019-11-11 11:10:00,173.06,173.13,172.58,172.59,8243.0,173.06,173.13,172.58,172.59,8243.0
2019-11-11 11:20:00,172.59,172.85,172.56,172.56,3439.0,172.59,172.85,172.56,172.56,3439.0
2019-11-11 11:30:00,172.52,174.09,172.48,173.96,8793.0,172.52,174.09,172.48,173.96,8793.0
2019-11-11 11:40:00,173.88,174.48,173.74,174.34,3559.0,173.88,174.48,173.74,174.34,3559.0
2019-11-11 11:50:00,174.43,174.57,174.35,174.4,3944.0,174.43,174.57,174.35,174.4,3944.0
2019-11-11 12:00:00,174.46,174.65,174.38,174.43,3438.0,174.46,174.65,174.38,174.43,3438.0
2019-11-11 12:10:00,174.32,174.77,174.32,174.62,3470.0,174.32,174.77,174.32,174.62,3470.0
2019-11-11 12:20:00,174.57,174.63,174.43,174.54,2302.0,174.57,174.63,174.43,174.54,2302.0
2019-11-11 12:30:00,174.53,174.62,174.47,174.47,2000.0,174.53,174.62,174.47,174.47,2000.0
2019-11-11 12:40:00,174.57,174.57,174.16,174.16,3802.0,174.57,174.57,174.16,174.16,3802.0
2019-11-11 12:50:00,174.2,174.2,173.77,174.04,4100.0,174.2,174.2,173.77,174.04,4100.0
2019-11-11 13:00:00,174.01,174.18,173.96,174.11,3600.0,174.01,174.18,173.96,174.11,3600.0
2019-11-11 13:10:00,174.14,174.19,174.01,174.08,3053.0,174.14,174.19,174.01,174.08,3053.0
2019-11-11 13:20:00,174.0,174.51,174.0,174.51,4000.0,174.0,174.51,174.0,174.51,4000.0
2019-11-11 13:30:00,174.47,174.64,174.28,174.34,3173.0,174.47,174.64,174.28,174.34,3173.0
2019-11-11 13:40:00,174.27,174.51,174.23,174.47,3036.0,174.27,174.51,174.23,174.47,3036.0
2019-11-11 13:50:00,174.38,174.46,174.12,174.46,2461.0,174.38,174.46,174.12,174.46,2461.0
2019-11-11 14:00:00,174.34,174.51,174.2,174.46,4403.0,174.34,174.51,174.2,174.46,4403.0
2019-11-11 14:10:00,174.4,174.4,173.97,173.98,2909.0,174.4,174.4,173.97,173.98,2909.0
2019-11-11 14:20:00,173.99,174.51,173.98,174.44,4300.0,173.99,174.51,173.98,174.44,4300.0
2019-11-11 14:30:00,174.61,174.65,174.41,174.52,4073.0,174.61,174.65,174.41,174.52,4073.0
2019-11-11 14:40:00,174.59,174.65,174.4,174.4,2100.0,174.59,174.65,174.4,174.4,2100.0
2019-11-11 14:50:00,174.29,174.52,174.2,174.52,4529.0,174.29,174.52,174.2,174.52,4529.0
2019-11-11 15:00:00,174.66,174.72,174.44,174.46,3400.0,174.66,174.72,174.44,174.46,3400.0
2019-11-11 15:10:00,174.47,174.58,174.39,174.41,5575.0,174.47,174.58,174.39,174.41,5575.0
2019-11-11 15:20:00,174.38,174.38,174.01,174.3,6405.0,174.38,174.38,174.01,174.3,6405.0
2019-11-11 15:30:00,174.3,174.48,174.23,174.43,6595.0,174.3,174.48,174.23,174.43,6595.0
2019-11-11 15:40:00,174.4,174.81,174.39,174.68,11391.0,174.4,174.81,174.39,174.68,11391.0
2019-11-11 15:50:00,174.64,174.95,174.62,174.76,21398.0,174.64,174.95,174.62,174.76,21398.0
2019-11-12 09:30:00,175.19,175.19,173.51,174.52,6539.0,175.19,175.19,173.51,174.52,6539.0
2019-11-12 09:40:00,174.42,174.63,173.77,174.15,4875.0,174.42,174.63,173.77,174.15,4875.0
2019-11-12 09:50:00,174.06,174.4,173.5,173.89,11513.0,174.06,174.4,173.5,173.89,11513.0
2019-11-12 10:00:00,173.8,174.42,173.72,174.34,7687.0,173.8,174.42,173.72,174.34,7687.0
2019-11-12 10:10:00,174.46,174.47,173.95,173.95,2668.0,174.46,174.47,173.95,173.95,2668.0
2019-11-12 10:20:00,173.94,174.32,173.83,174.28,5423.0,173.94,174.32,173.83,174.28,5423.0
2019-11-12 10:30:00,174.22,174.82,174.22,174.59,1915.0,174.22,174.82,174.22,174.59,1915.0
2019-11-12 10:40:00,174.6,175.46,174.6,175.46,2771.0,174.6,175.46,174.6,175.46,2771.0
2019-11-12 10:50:00,175.36,175.5,175.2,175.2,7410.0,175.36,175.5,175.2,175.2,7410.0
2019-11-12 11:00:00,175.12,175.5,175.03,175.46,3420.0,175.12,175.5,175.03,175.46,3420.0
2019-11-12 11:10:00,175.46,175.55,175.32,175.32,2754.0,175.46,175.55,175.32,175.32,2754.0
2019-11-12 11:20:00,175.32,175.47,174.77,174.77,4935.0,175.32,175.47,174.77,174.77,4935.0
2019-11-12 11:30:00,174.68,174.68,174.13,174.13,3676.0,174.68,174.68,174.13,174.13,3676.0
2019-11-12 11:40:00,174.06,174.33,173.98,174.17,5368.0,174.06,174.33,173.98,174.17,5368.0
2019-11-12 11:50:00,174.24,174.24,173.98,173.98,3121.0,174.24,174.24,173.98,173.98,3121.0
2019-11-12 12:00:00,173.97,174.16,173.5,174.0,6338.0,173.97,174.16,173.5,174.0,6338.0
2019-11-12 12:10:00,174.19,174.7,174.19,174.45,1700.0,174.19,174.7,174.19,174.45,1700.0
2019-11-12 12:20:00,174.42,174.46,174.34,174.45,1000.0,174.42,174.46,174.34,174.45,1000.0
2019-11-12 12:30:00,174.39,174.39,174.2,174.2,1323.0,174.39,174.39,174.2,174.2,1323.0
2019-11-12 12:40:00,174.19,174.19,174.0,174.04,883.0,174.19,174.19,174.0,174.04,883.0
2019-11-12 12:50:00,173.99,174.09,173.78,173.81,1900.0,173.99,174.09,173.78,173.81,1900.0
2019-11-12 13:00:00,173.72,173.82,173.46,173.55,9963.0,173.72,173.82,173.46,173.55,9963.0
2019-11-12 13:10:00,173.55,174.2,173.55,174.16,7313.0,173.55,174.2,173.55,174.16,7313.0
2019-11-12 13:20:00,174.31,174.31,173.71,173.71,2930.0,174.31,174.31,173.71,173.71,2930.0
2019-11-12 13:30:00,173.72,174.05,173.68,174.05,2836.0,173.72,174.05,173.68,174.05,2836.0
2019-11-12 13:40:00,174.25,174.44,174.1,174.44,2530.0,174.25,174.44,174.1,174.44,2530.0
2019-11-12 13:50:00,174.44,174.54,174.35,174.5,1875.0,174.44,174.54,174.35,174.5,1875.0
2019-11-12 14:00:00,174.45,174.5,174.38,174.47,3000.0,174.45,174.5,174.38,174.47,3000.0
2019-11-12 14:10:00,174.52,174.54,174.25,174.29,3100.0,174.52,174.54,174.25,174.29,3100.0
2019-11-12 14:20:00,174.37,174.42,174.17,174.28,1527.0,174.37,174.42,174.17,174.28,1527.0
2019-11-12 14:30:00,174.32,174.34,174.0,174.0,2308.0,174.32,174.34,174.0,174.0,2308.0
2019-11-12 14:40:00,173.98,173.98,173.57,173.66,3485.0,173.98,173.98,173.57,173.66,3485.0
2019-11-12 14:50:00,173.6,173.69,173.39,173.45,4128.0,173.6,173.69,173.39,173.45,4128.0
2019-11-12 15:00:00,173.5,173.93,173.5,173.77,5201.0,173.5,173.93,173.5,173.77,5201.0
2019-11-12 15:10:00,173.79,173.82,173.64,173.82,3924.0,173.79,173.82,173.64,173.82,3924.0
2019-11-12 15:20:00,173.85,174.13,173.81,174.09,3028.0,173.85,174.13,173.81,174.09,3028.0
2019-11-12 15:30:00,174.13,174.48,174.12,174.34,7085.0,174.13,174.48,174.12,174.34,7085.0
2019-11-12 15:40:00,174.36,174.61,174.34,174.55,12173.0,174.36,174.61,174.34,174.55,12173.0
2019-11-12 15:50:00,174.46,174.57,174.35,174.43,21110.0,174.46,174.57,174.35,174.43,21110.0
2019-11-13 09:30:00,174.25,175.5,173.5,174.27,14469.0,174.25,175.5,173.5,174.27,14469.0
2019-11-13 09:40:00,174.27,175.11,174.27,174.46,3820.0,174.27,175.11,174.27,174.46,3820.0
2019-11-13 09:50:00,174.57,175.12,174.46,174.78,4310.0,174.57,175.12,174.46,174.78,4310.0
2019-11-13 10:00:00,175.09,175.09,173.65,173.65,13556.0,175.09,175.09,173.65,173.65,13556.0
2019-11-13 10:10:00,173.75,174.32,173.25,173.73,18203.0,173.75,174.32,173.25,173.73,18203.0
2019-11-13 10:20:00,173.73,173.8,173.08,173.08,17410.0,173.73,173.8,173.08,173.08,17410.0
2019-11-13 10:30:00,173.18,173.19,171.63,172.28,15998.0,173.18,173.19,171.63,172.28,15998.0
2019-11-13 10:40:00,172.24,173.02,172.24,172.8,4997.0,172.24,173.02,172.24,172.8,4997.0
2019-11-13 10:50:00,172.88,173.24,172.71,173.11,6995.0,172.88,173.24,172.71,173.11,6995.0
2019-11-13 11:00:00,173.06,173.1,172.45,172.66,7365.0,173.06,173.1,172.45,172.66,7365.0
2019-11-13 11:10:00,172.58,172.93,172.54,172.83,5795.0,172.58,172.93,172.54,172.83,5795.0
2019-11-13 11:20:00,172.94,173.1,172.62,172.62,5189.0,172.94,173.1,172.62,172.62,5189.0
2019-11-13 11:30:00,172.7,173.0,172.58,172.86,7300.0,172.7,173.0,172.58,172.86,7300.0
2019-11-13 11:40:00,172.75,173.24,172.7,173.24,7761.0,172.75,173.24,172.7,173.24,7761.0
2019-11-13 11:50:00,173.18,173.42,173.07,173.07,3370.0,173.18,173.42,173.07,173.07,3370.0
2019-11-13 12:00:00,173.11,173.15,172.67,172.81,6152.0,173.11,173.15,172.67,172.81,6152.0
2019-11-13 12:10:00,172.74,172.93,172.66,172.89,5800.0,172.74,172.93,172.66,172.89,5800.0
2019-11-13 12:20:00,172.9,172.98,172.69,172.79,3648.0,172.9,172.98,172.69,172.79,3648.0
2019-11-13 12:30:00,172.86,173.35,172.83,173.29,3226.0,172.86,173.35,172.83,173.29,3226.0
2019-11-13 12:40:00,173.33,173.42,173.0,173.31,4593.0,173.33,173.42,173.0,173.31,4593.0
2019-11-13 12:50:00,173.25,173.36,173.08,173.25,4697.0,173.25,173.36,173.08,173.25,4697.0
2019-11-13 13:00:00,173.48,173.56,173.4,173.54,2320.0,173.48,173.56,173.4,173.54,2320.0
2019-11-13 13:10:00,173.5,173.74,173.5,173.59,1319.0,173.5,173.74,173.5,173.59,1319.0
2019-11-13 13:20:00,173.64,173.64,173.21,173.21,2676.0,173.64,173.64,173.21,173.21,2676.0
2019-11-13 13:30:00,173.26,173.31,173.08,173.18,4027.0,173.26,173.31,173.08,173.18,4027.0
2019-11-13 13:40:00,173.14,173.5,173.14,173.44,4566.0,173.14,173.5,173.14,173.44,4566.0
2019-11-13 13:50:00,173.39,173.39,172.48,172.49,4311.0,173.39,173.39,172.48,172.49,4311.0
2019-11-13 14:00:00,172.55,172.55,172.21,172.55,3817.0,172.55,172.55,172.21,172.55,3817.0
2019-11-13 14:10:00,172.79,172.97,172.38,172.86,10030.0,172.79,172.97,172.38,172.86,10030.0
2019-11-13 14:20:00,172.86,173.19,172.71,173.03,10585.0,172.86,173.19,172.71,173.03,10585.0
2019-11-13 14:30:00,173.19,173.45,173.19,173.36,4387.0,173.19,173.45,173.19,173.36,4387.0
2019-11-13 14:40:00,173.4,173.59,173.39,173.47,5340.0,173.4,173.59,173.39,173.47,5340.0
2019-11-13 14:50:00,173.39,173.42,173.17,173.23,7436.0,173.39,173.42,173.17,173.23,7436.0
2019-11-13 15:00:00,173.19,173.49,173.11,173.34,14201.0,173.19,173.49,173.11,173.34,14201.0
2019-11-13 15:10:00,173.34,173.49,173.18,173.41,12609.0,173.34,173.49,173.18,173.41,12609.0
2019-11-13 15:20:00,173.42,173.73,173.34,173.61,7432.0,173.42,173.73,173.34,173.61,7432.0
2019-11-13 15:30:00,173.63,173.75,173.45,173.54,7601.0,173.63,173.75,173.45,173.54,7601.0
2019-11-13 15:40:00,173.48,173.52,173.34,173.39,11648.0,173.48,173.52,173.34,173.39,11648.0
2019-11-13 15:50:00,173.36,173.38,172.97,173.02,51670.0,173.36,173.38,172.97,173.02,51670.0
2019-11-14 09:30:00,173.53,175.08,173.26,174.62,12213.0,173.53,175.08,173.26,174.62,12213.0
2019-11-14 09:40:00,174.54,175.62,174.43,175.16,6987.0,174.54,175.62,174.43,175.16,6987.0
2019-11-14 09:50:00,175.17,175.38,174.95,174.96,4264.0,175.17,175.38,174.95,174.96,4264.0
2019-11-14 10:00:00,175.11,175.47,174.93,175.13,8608.0,175.11,175.47,174.93,175.13,8608.0
2019-11-14 10:10:00,175.04,175.34,174.9,174.91,4886.0,175.04,175.34,174.9,174.91,4886.0
2019-11-14 10:20:00,175.1,175.18,174.89,174.9,2020.0,175.1,175.18,174.89,174.9,2020.0
2019-11-14 10:30:00,174.99,174.99,174.33,174.52,9774.0,174.99,174.99,174.33,174.52,9774.0
2019-11-14 10:40:00,174.46,174.89,174.4,174.77,6757.0,174.46,174.89,174.4,174.77,6757.0
2019-11-14 10:50:00,174.89,175.08,174.6,174.64,3715.0,174.89,175.08,174.6,174.64,3715.0
2019-11-14 11:00:00,174.41,174.6,174.41,174.6,4199.0,174.41,174.6,174.41,174.6,4199.0
2019-11-14 11:10:00,174.58,174.73,174.35,174.64,7507.0,174.58,174.73,174.35,174.64,7507.0
2019-11-14 11:20:00,174.62,174.73,174.45,174.57,4036.0,174.62,174.73,174.45,174.57,4036.0
2019-11-14 11:30:00,174.56,174.56,174.07,174.4,5000.0,174.56,174.56,174.07,174.4,5000.0
2019-11-14 11:40:00,174.47,174.72,174.39,174.39,4184.0,174.47,174.72,174.39,174.39,4184.0
2019-11-14 11:50:00,174.46,175.01,174.45,174.96,2900.0,174.46,175.01,174.45,174.96,2900.0
2019-11-14 12:00:00,174.88,175.08,174.66,174.73,5429.0,174.88,175.08,174.66,174.73,5429.0
2019-11-14 12:10:00,174.68,174.94,174.66,174.94,4266.0,174.68,174.94,174.66,174.94,4266.0
2019-11-14 12:20:00,174.95,175.07,174.84,174.93,6869.0,174.95,175.07,174.84,174.93,6869.0
2019-11-14 12:30:00,175.0,175.39,175.0,175.39,2554.0,175.0,175.39,175.0,175.39,2554.0
2019-11-14 12:40:00,175.39,175.88,175.35,175.79,3086.0,175.39,175.88,175.35,175.79,3086.0
2019-11-14 12:50:00,175.83,176.37,175.77,176.2,5886.0,175.83,176.37,175.77,176.2,5886.0
2019-11-14 13:00:00,176.25,176.49,176.16,176.17,5521.0,176.25,176.49,176.16,176.17,5521.0
2019-11-14 13:10:00,176.15,176.15,175.61,175.75,2326.0,176.15,176.15,175.61,175.75,2326.0
2019-11-14 13:20:00,175.69,175.76,175.47,175.53,2325.0,175.69,175.76,175.47,175.53,2325.0
2019-11-14 13:30:00,175.45,175.62,175.17,175.17,2286.0,175.45,175.62,175.17,175.17,2286.0
2019-11-14 13:40:00,175.25,175.25,175.1,175.16,2233.0,175.25,175.25,175.1,175.16,2233.0
2019-11-14 13:50:00,175.09,175.25,174.65,174.7,4426.0,175.09,175.25,174.65,174.7,4426.0
2019-11-14 14:00:00,174.66,174.7,174.38,174.54,5533.0,174.66,174.7,174.38,174.54,5533.0
2019-11-14 14:10:00,174.5,175.13,174.44,175.13,3197.0,174.5,175.13,174.44,175.13,3197.0
2019-11-14 14:20:00,175.22,175.42,175.04,175.14,3564.0,175.22,175.42,175.04,175.14,3564.0
2019-11-14 14:30:00,175.2,175.2,174.87,174.95,2780.0,175.2,175.2,174.87,174.95,2780.0
2019-11-14 14:40:00,174.9,175.07,174.82,174.92,3591.0,174.9,175.07,174.82,174.92,3591.0
2019-11-14 14:50:00,174.95,175.23,174.95,175.11,7819.0,174.95,175.23,174.95,175.11,7819.0
2019-11-14 15:00:00,175.1,175.71,175.1,175.71,3516.0,175.1,175.71,175.1,175.71,3516.0
2019-11-14 15:10:00,175.66,175.67,175.47,175.47,3122.0,175.66,175.67,175.47,175.47,3122.0
2019-11-14 15:20:00,175.51,175.71,175.3,175.31,7357.0,175.51,175.71,175.3,175.31,7357.0
2019-11-14 15:30:00,175.26,175.44,175.02,175.44,5513.0,175.26,175.44,175.02,175.44,5513.0
2019-11-14 15:40:00,175.5,175.51,175.12,175.2,7264.0,175.5,175.51,175.12,175.2,7264.0
2019-11-14 15:50:00,175.23,175.38,175.1,175.2,26188.0,175.23,175.38,175.1,175.2,26188.0
2019-11-15 09:30:00,187.19,190.5,182.01,183.8,305962.0,187.19,190.5,182.01,183.8,305962.0
2019-11-15 09:40:00,183.74,185.41,182.72,183.97,109692.0,183.74,185.41,182.72,183.97,109692.0
2019-11-15 09:50:00,183.78,184.8,183.5,183.93,51044.0,183.78,184.8,183.5,183.93,51044.0
2019-11-15 10:00:00,183.96,185.3,183.24,184.0,76301.0,183.96,185.3,183.24,184.0,76301.0
2019-11-15 10:10:00,184.06,185.33,183.99,184.84,43632.0,184.06,185.33,183.99,184.84,43632.0
2019-11-15 10:20:00,184.81,185.78,184.0,184.28,29026.0,184.81,185.78,184.0,184.28,29026.0
2019-11-15 10:30:00,184.26,185.26,184.2,184.39,28667.0,184.26,185.26,184.2,184.39,28667.0
2019-11-15 10:40:00,184.49,184.99,184.07,184.85,14036.0,184.49,184.99,184.07,184.85,14036.0
2019-11-15 10:50:00,184.89,185.42,184.66,184.96,38245.0,184.89,185.42,184.66,184.96,38245.0
2019-11-15 11:00:00,184.92,186.48,184.91,186.07,49975.0,184.92,186.48,184.91,186.07,49975.0
2019-11-15 11:10:00,186.27,186.85,185.44,185.52,24285.0,186.27,186.85,185.44,185.52,24285.0
2019-11-15 11:20:00,185.48,186.5,185.26,186.1,21234.0,185.48,186.5,185.26,186.1,21234.0
2019-11-15 11:30:00,186.2,186.52,186.06,186.24,12151.0,186.2,186.52,186.06,186.24,12151.0
2019-11-15 11:40:00,186.4,186.65,185.39,185.94,16940.0,186.4,186.65,185.39,185.94,16940.0
2019-11-15 11:50:00,185.89,187.39,185.77,187.32,24686.0,185.89,187.39,185.77,187.32,24686.0
2019-11-15 12:00:00,187.39,188.29,187.34,187.56,50292.0,187.39,188.29,187.34,187.56,50292.0
2019-11-15 12:10:00,187.55,187.93,186.75,186.91,23301.0,187.55,187.93,186.75,186.91,23301.0
2019-11-15 12:20:00,186.97,188.49,186.87,188.19,115349.0,186.97,188.49,186.87,188.19,115349.0
2019-11-15 12:30:00,188.09,189.95,188.07,189.32,149418.0,188.09,189.95,188.07,189.32,149418.0
2019-11-15 12:40:00,189.15,189.75,188.81,189.46,41317.0,189.15,189.75,188.81,189.46,41317.0
2019-11-15 12:50:00,189.51,189.74,188.11,188.43,48519.0,189.51,189.74,188.11,188.43,48519.0
2019-11-15 13:00:00,188.41,189.39,188.24,189.24,86995.0,188.41,189.39,188.24,189.24,86995.0
2019-11-15 13:10:00,189.15,189.82,188.87,189.59,33903.0,189.15,189.82,188.87,189.59,33903.0
2019-11-15 13:20:00,189.71,189.8,188.9,189.2,24179.0,189.71,189.8,188.9,189.2,24179.0
2019-11-15 13:30:00,189.17,189.4,188.69,189.16,15210.0,189.17,189.4,188.69,189.16,15210.0
2019-11-15 13:40:00,189.2,189.6,189.13,189.25,15758.0,189.2,189.6,189.13,189.25,15758.0
2019-11-15 13:50:00,189.24,189.25,188.06,188.76,19258.0,189.24,189.25,188.06,188.76,19258.0
2019-11-15 14:00:00,188.74,189.02,188.31,188.34,15488.0,188.74,189.02,188.31,188.34,15488.0
2019-11-15 14:10:00,188.34,188.74,188.17,188.71,17573.0,188.34,188.74,188.17,188.71,17573.0
2019-11-15 14:20:00,188.72,188.93,188.35,188.56,14279.0,188.72,188.93,188.35,188.56,14279.0
2019-11-15 14:30:00,188.56,188.61,188.07,188.25,15876.0,188.56,188.61,188.07,188.25,15876.0
2019-11-15 14:40:00,188.25,188.82,188.18,188.72,24363.0,188.25,188.82,188.18,188.72,24363.0
2019-11-15 14:50:00,188.66,189.83,188.57,189.67,45223.0,188.66,189.83,188.57,189.67,45223.0
2019-11-15 15:00:00,189.67,189.67,188.88,189.13,31905.0,189.67,189.67,188.88,189.13,31905.0
2019-11-15 15:10:00,189.08,189.19,188.58,188.62,23367.0,189.08,189.19,188.58,188.62,23367.0
2019-11-15 15:20:00,188.68,188.95,188.33,188.83,119561.0,188.68,188.95,188.33,188.83,119561.0
2019-11-15 15:30:00,188.77,188.8,188.31,188.5,37771.0,188.77,188.8,188.31,188.5,37771.0
2019-11-15 15:40:00,188.5,188.54,187.82,187.92,54475.0,188.5,188.54,187.82,187.92,54475.0
2019-11-15 15:50:00,187.84,188.98,187.79,188.58,133993.0,187.84,188.98,187.79,188.58,133993.0
2019-11-18 09:30:00,188.43,192.58,187.72,191.73,93418.0,188.43,192.58,187.72,191.73,93418.0
2019-11-18 09:40:00,192.22,192.74,189.52,191.02,65716.0,192.22,192.74,189.52,191.02,65716.0
2019-11-18 09:50:00,191.08,191.97,190.52,191.8,61811.0,191.08,191.97,190.52,191.8,61811.0
2019-11-18 10:00:00,191.79,192.0,190.41,190.5,48773.0,191.79,192.0,190.41,190.5,48773.0
2019-11-18 10:10:00,190.54,190.54,189.05,189.48,30975.0,190.54,190.54,189.05,189.48,30975.0
2019-11-18 10:20:00,189.7,190.26,189.28,189.96,21845.0,189.7,190.26,189.28,189.96,21845.0
2019-11-18 10:30:00,190.08,190.75,189.67,190.32,17659.0,190.08,190.75,189.67,190.32,17659.0
2019-11-18 10:40:00,190.46,190.46,189.82,190.14,8833.0,190.46,190.46,189.82,190.14,8833.0
2019-11-18 10:50:00,190.05,190.19,189.51,189.61,13580.0,190.05,190.19,189.51,189.61,13580.0
2019-11-18 11:00:00,189.61,189.82,188.82,188.93,25685.0,189.61,189.82,188.82,188.93,25685.0
2019-11-18 11:10:00,188.92,190.58,188.8,190.38,18651.0,188.92,190.58,188.8,190.38,18651.0
2019-11-18 11:20:00,190.37,191.54,190.21,191.54,14658.0,190.37,191.54,190.21,191.54,14658.0
2019-11-18 11:30:00,191.25,191.36,190.4,190.57,9642.0,191.25,191.36,190.4,190.57,9642.0
2019-11-18 11:40:00,190.26,190.31,189.27,189.52,6571.0,190.26,190.31,189.27,189.52,6571.0
2019-11-18 11:50:00,189.78,190.4,189.67,190.39,7708.0,189.78,190.4,189.67,190.39,7708.0
2019-11-18 12:00:00,190.42,190.92,190.29,190.76,6833.0,190.42,190.92,190.29,190.76,6833.0
2019-11-18 12:10:00,190.7,191.1,190.29,190.45,14837.0,190.7,191.1,190.29,190.45,14837.0
2019-11-18 12:20:00,190.31,190.38,190.17,190.35,5615.0,190.31,190.38,190.17,190.35,5615.0
2019-11-18 12:30:00,190.33,191.2,190.23,191.2,10708.0,190.33,191.2,190.23,191.2,10708.0
2019-11-18 12:40:00,191.34,191.42,190.53,190.54,10384.0,191.34,191.42,190.53,190.54,10384.0
2019-11-18 12:50:00,190.36,190.36,189.74,189.87,10238.0,190.36,190.36,189.74,189.87,10238.0
2019-11-18 13:00:00,189.87,190.09,189.01,189.21,25065.0,189.87,190.09,189.01,189.21,25065.0
2019-11-18 13:10:00,189.22,189.41,189.01,189.15,11249.0,189.22,189.41,189.01,189.15,11249.0
2019-11-18 13:20:00,189.17,189.49,188.88,189.34,40436.0,189.17,189.49,188.88,189.34,40436.0
2019-11-18 13:30:00,189.34,189.99,189.28,189.7,51192.0,189.34,189.99,189.28,189.7,51192.0
2019-11-18 13:40:00,189.7,189.7,189.11,189.41,16991.0,189.7,189.7,189.11,189.41,16991.0
2019-11-18 13:50:00,189.47,189.59,189.24,189.48,3707.0,189.47,189.59,189.24,189.48,3707.0
2019-11-18 14:00:00,189.47,189.55,189.22,189.3,9039.0,189.47,189.55,189.22,189.3,9039.0
2019-11-18 14:10:00,189.37,189.39,188.38,188.43,9791.0,189.37,189.39,188.38,188.43,9791.0
2019-11-18 14:20:00,188.33,188.84,188.09,188.5,12284.0,188.33,188.84,188.09,188.5,12284.0
2019-11-18 14:30:00,188.48,188.51,187.22,187.84,21011.0,188.48,188.51,187.22,187.84,21011.0
2019-11-18 14:40:00,187.75,187.75,186.87,186.87,29755.0,187.75,187.75,186.87,186.87,29755.0
2019-11-18 14:50:00,187.1,187.75,186.93,187.42,12814.0,187.1,187.75,186.93,187.42,12814.0
2019-11-18 15:00:00,187.51,187.83,187.3,187.6,19153.0,187.51,187.83,187.3,187.6,19153.0
2019-11-18 15:10:00,187.65,187.68,186.91,187.46,20588.0,187.65,187.68,186.91,187.46,20588.0
2019-11-18 15:20:00,187.48,187.86,187.4,187.78,21196.0,187.48,187.86,187.4,187.78,21196.0
2019-11-18 15:30:00,187.71,187.82,187.54,187.54,11235.0,187.71,187.82,187.54,187.54,11235.0
2019-11-18 15:40:00,187.58,187.58,187.12,187.21,19664.0,187.58,187.58,187.12,187.21,19664.0
2019-11-18 15:50:00,187.22,187.71,187.11,187.53,55408.0,187.22,187.71,187.11,187.53,55408.0
2019-11-19 09:30:00,187.26,187.55,183.23,184.57,45267.0,187.26,187.55,183.23,184.57,45267.0
2019-11-19 09:40:00,184.73,185.02,181.01,181.54,54516.0,184.73,185.02,181.01,181.54,54516.0
2019-11-19 09:50:00,181.21,182.39,178.5,182.39,103343.0,181.21,182.39,178.5,182.39,103343.0
2019-11-19 10:00:00,182.27,182.27,179.25,180.04,115458.0,182.27,182.27,179.25,180.04,115458.0
2019-11-19 10:10:00,179.95,182.07,179.58,182.03,28243.0,179.95,182.07,179.58,182.03,28243.0
2019-11-19 10:20:00,182.04,182.67,181.29,181.52,15540.0,182.04,182.67,181.29,181.52,15540.0
2019-11-19 10:30:00,181.37,181.5,180.76,181.5,23989.0,181.37,181.5,180.76,181.5,23989.0
2019-11-19 10:40:00,181.28,181.58,180.36,180.37,18190.0,181.28,181.58,180.36,180.37,18190.0
2019-11-19 10:50:00,180.56,181.62,180.16,181.62,29393.0,180.56,181.62,180.16,181.62,29393.0
2019-11-19 11:00:00,181.51,182.29,181.23,181.68,11871.0,181.51,182.29,181.23,181.68,11871.0
2019-11-19 11:10:00,181.75,182.36,181.63,181.87,9913.0,181.75,182.36,181.63,181.87,9913.0
2019-11-19 11:20:00,182.06,182.6,181.68,182.05,14052.0,182.06,182.6,181.68,182.05,14052.0
2019-11-19 11:30:00,182.0,182.0,181.27,181.88,21114.0,182.0,182.0,181.27,181.88,21114.0
2019-11-19 11:40:00,181.74,182.23,181.52,181.75,10564.0,181.74,182.23,181.52,181.75,10564.0
2019-11-19 11:50:00,181.75,182.25,181.44,181.62,12776.0,181.75,182.25,181.44,181.62,12776.0
2019-11-19 12:00:00,181.7,181.7,180.46,180.75,10215.0,181.7,181.7,180.46,180.75,10215.0
2019-11-19 12:10:00,180.88,181.14,180.46,180.78,6096.0,180.88,181.14,180.46,180.78,6096.0
2019-11-19 12:20:00,180.8,180.82,180.4,180.55,6100.0,180.8,180.82,180.4,180.55,6100.0
2019-11-19 12:30:00,180.49,180.65,180.01,180.27,14683.0,180.49,180.65,180.01,180.27,14683.0
2019-11-19 12:40:00,180.27,180.48,180.01,180.48,10016.0,180.27,180.48,180.01,180.48,10016.0
2019-11-19 12:50:00,180.53,180.91,180.13,180.18,13312.0,180.53,180.91,180.13,180.18,13312.0
2019-11-19 13:00:00,180.14,180.18,179.67,179.8,11779.0,180.14,180.18,179.67,179.8,11779.0
2019-11-19 13:10:00,179.8,180.34,179.72,180.1,13481.0,179.8,180.34,179.72,180.1,13481.0
2019-11-19 13:20:00,180.17,180.17,179.76,179.76,3671.0,180.17,180.17,179.76,179.76,3671.0
2019-11-19 13:30:00,179.76,179.83,179.36,179.36,12388.0,179.76,179.83,179.36,179.36,12388.0
2019-11-19 13:40:00,179.31,179.84,178.77,179.79,19635.0,179.31,179.84,178.77,179.79,19635.0
2019-11-19 13:50:00,179.89,180.38,179.76,179.85,12681.0,179.89,180.38,179.76,179.85,12681.0
2019-11-19 14:00:00,179.93,180.24,179.69,179.99,11966.0,179.93,180.24,179.69,179.99,11966.0
2019-11-19 14:10:00,180.0,181.34,180.0,180.81,21394.0,180.0,181.34,180.0,180.81,21394.0
2019-11-19 14:20:00,180.8,181.06,180.54,180.87,11906.0,180.8,181.06,180.54,180.87,11906.0
2019-11-19 14:30:00,181.03,181.14,180.51,180.61,6362.0,181.03,181.14,180.51,180.61,6362.0
2019-11-19 14:40:00,180.6,180.83,180.42,180.71,8586.0,180.6,180.83,180.42,180.71,8586.0
2019-11-19 14:50:00,180.81,181.99,180.67,181.67,19064.0,180.81,181.99,180.67,181.67,19064.0
2019-11-19 15:00:00,181.68,181.73,181.4,181.42,9767.0,181.68,181.73,181.4,181.42,9767.0
2019-11-19 15:10:00,181.34,181.58,181.21,181.58,8319.0,181.34,181.58,181.21,181.58,8319.0
2019-11-19 15:20:00,181.51,181.7,181.28,181.38,21047.0,181.51,181.7,181.28,181.38,21047.0
2019-11-19 15:30:00,181.37,181.7,180.95,181.67,14184.0,181.37,181.7,180.95,181.67,14184.0
2019-11-19 15:40:00,181.68,182.33,181.67,182.14,37764.0,181.68,182.33,181.67,182.14,37764.0
2019-11-19 15:50:00,182.1,182.53,181.86,182.46,82918.0,182.1,182.53,181.86,182.46,82918.0
2019-11-20 09:30:00,182.46,184.46,181.04,183.72,27550.0,182.46,184.46,181.04,183.72,27550.0
2019-11-20 09:40:00,184.07,185.24,183.63,184.85,52703.0,184.07,185.24,183.63,184.85,52703.0
2019-11-20 09:50:00,184.88,187.64,184.87,187.6,49348.0,184.88,187.64,184.87,187.6,49348.0
2019-11-20 10:00:00,187.6,188.47,186.72,187.69,62703.0,187.6,188.47,186.72,187.69,62703.0
2019-11-20 10:10:00,187.56,187.61,186.3,187.59,49615.0,187.56,187.61,186.3,187.59,49615.0
2019-11-20 10:20:00,187.71,187.88,186.88,187.02,18128.0,187.71,187.88,186.88,187.02,18128.0
2019-11-20 10:30:00,187.1,187.84,186.93,187.61,15036.0,187.1,187.84,186.93,187.61,15036.0
2019-11-20 10:40:00,187.61,187.79,186.77,187.19,8283.0,187.61,187.79,186.77,187.19,8283.0
2019-11-20 10:50:00,187.15,187.55,186.8,186.97,10871.0,187.15,187.55,186.8,186.97,10871.0
2019-11-20 11:00:00,186.9,187.3,186.84,187.29,7788.0,186.9,187.3,186.84,187.29,7788.0
2019-11-20 11:10:00,187.27,187.49,186.95,187.36,6283.0,187.27,187.49,186.95,187.36,6283.0
2019-11-20 11:20:00,187.45,187.83,187.31,187.78,8587.0,187.45,187.83,187.31,187.78,8587.0
2019-11-20 11:30:00,187.98,188.94,187.71,188.78,25471.0,187.98,188.94,187.71,188.78,25471.0
2019-11-20 11:40:00,188.78,189.69,188.77,189.28,28442.0,188.78,189.69,188.77,189.28,28442.0
2019-11-20 11:50:00,189.27,189.5,189.0,189.37,42139.0,189.27,189.5,189.0,189.37,42139.0
2019-11-20 12:00:00,189.46,190.0,189.24,189.97,42147.0,189.46,190.0,189.24,189.97,42147.0
2019-11-20 12:10:00,189.94,190.46,189.36,189.59,45166.0,189.94,190.46,189.36,189.59,45166.0
2019-11-20 12:20:00,189.44,190.1,189.38,189.96,9231.0,189.44,190.1,189.38,189.96,9231.0
2019-11-20 12:30:00,189.95,190.14,189.67,189.67,15825.0,189.95,190.14,189.67,189.67,15825.0
2019-11-20 12:40:00,189.73,190.0,189.66,189.9,8411.0,189.73,190.0,189.66,189.9,8411.0
2019-11-20 12:50:00,189.93,189.93,188.2,188.48,20207.0,189.93,189.93,188.2,188.48,20207.0
2019-11-20 13:00:00,188.48,189.07,188.23,188.74,23946.0,188.48,189.07,188.23,188.74,23946.0
2019-11-20 13:10:00,188.46,189.08,187.25,187.54,45119.0,188.46,189.08,187.25,187.54,45119.0
2019-11-20 13:20:00,187.59,189.21,187.59,189.09,15171.0,187.59,189.21,187.59,189.09,15171.0
2019-11-20 13:30:00,189.05,189.57,188.76,188.87,7835.0,189.05,189.57,188.76,188.87,7835.0
2019-11-20 13:40:00,188.94,189.21,188.71,188.96,5017.0,188.94,189.21,188.71,188.96,5017.0
2019-11-20 13:50:00,188.91,190.25,188.74,189.46,16928.0,188.91,190.25,188.74,189.46,16928.0
2019-11-20 14:00:00,189.56,189.8,189.3,189.3,10058.0,189.56,189.8,189.3,189.3,10058.0
2019-11-20 14:10:00,189.29,190.47,189.29,190.36,11424.0,189.29,190.47,189.29,190.36,11424.0
2019-11-20 14:20:00,190.39,191.19,190.17,190.91,30907.0,190.39,191.19,190.17,190.91,30907.0
2019-11-20 14:30:00,190.92,192.39,190.91,192.34,50200.0,190.92,192.39,190.91,192.34,50200.0
2019-11-20 14:40:00,192.34,192.4,191.47,191.5,26956.0,192.34,192.4,191.47,191.5,26956.0
2019-11-20 14:50:00,191.62,191.65,190.81,191.14,15954.0,191.62,191.65,190.81,191.14,15954.0
2019-11-20 15:00:00,191.18,191.43,190.81,191.03,16537.0,191.18,191.43,190.81,191.03,16537.0
2019-11-20 15:10:00,190.97,191.55,190.87,190.93,12293.0,190.97,191.55,190.87,190.93,12293.0
2019-11-20 15:20:00,190.93,191.02,190.3,190.5,14017.0,190.93,191.02,190.3,190.5,14017.0
2019-11-20 15:30:00,190.51,190.52,190.12,190.28,16632.0,190.51,190.52,190.12,190.28,16632.0
2019-11-20 15:40:00,190.25,190.42,190.02,190.13,29819.0,190.25,190.42,190.02,190.13,29819.0
2019-11-20 15:50:00,190.04,190.12,189.43,189.87,77808.0,190.04,190.12,189.43,189.87,77808.0
2019-11-21 09:30:00,189.95,191.88,188.25,191.29,42726.0,189.95,191.88,188.25,191.29,42726.0
2019-11-21 09:40:00,191.39,194.97,191.39,193.72,75416.0,191.39,194.97,191.39,193.72,75416.0
2019-11-21 09:50:00,193.65,197.93,193.44,197.64,112316.0,193.65,197.93,193.44,197.64,112316.0
2019-11-21 10:00:00,197.57,197.72,195.2,196.53,42463.0,197.57,197.72,195.2,196.53,42463.0
2019-11-21 10:10:00,196.45,196.45,194.21,194.63,33045.0,196.45,196.45,194.21,194.63,33045.0
2019-11-21 10:20:00,194.26,197.16,194.26,196.91,47263.0,194.26,197.16,194.26,196.91,47263.0
2019-11-21 10:30:00,196.83,198.01,196.7,197.3,63359.0,196.83,198.01,196.7,197.3,63359.0
2019-11-21 10:40:00,197.3,197.78,196.8,197.12,55105.0,197.3,197.78,196.8,197.12,55105.0
2019-11-21 10:50:00,197.08,197.16,196.25,196.69,28047.0,197.08,197.16,196.25,196.69,28047.0
2019-11-21 11:00:00,196.8,198.35,196.65,197.89,28027.0,196.8,198.35,196.65,197.89,28027.0
2019-11-21 11:10:00,197.92,197.96,196.51,196.71,23892.0,197.92,197.96,196.51,196.71,23892.0
2019-11-21 11:20:00,196.52,196.76,195.81,195.87,21320.0,196.52,196.76,195.81,195.87,21320.0
2019-11-21 11:30:00,195.83,197.33,195.82,196.96,35162.0,195.83,197.33,195.82,196.96,35162.0
2019-11-21 11:40:00,197.02,198.68,197.01,198.29,52605.0,197.02,198.68,197.01,198.29,52605.0
2019-11-21 11:50:00,198.33,199.29,197.55,197.74,56238.0,198.33,199.29,197.55,197.74,56238.0
2019-11-21 12:00:00,197.74,198.65,197.45,197.46,44601.0,197.74,198.65,197.45,197.46,44601.0
2019-11-21 12:10:00,197.45,197.59,196.96,197.5,16315.0,197.45,197.59,196.96,197.5,16315.0
2019-11-21 12:20:00,197.58,197.91,197.29,197.91,17282.0,197.58,197.91,197.29,197.91,17282.0
2019-11-21 12:30:00,197.93,198.4,197.68,198.21,25901.0,197.93,198.4,197.68,198.21,25901.0
2019-11-21 12:40:00,198.29,198.43,197.73,197.94,23143.0,198.29,198.43,197.73,197.94,23143.0
2019-11-21 12:50:00,198.0,198.37,197.83,198.07,28339.0,198.0,198.37,197.83,198.07,28339.0
2019-11-21 13:00:00,198.03,198.26,197.56,197.74,19574.0,198.03,198.26,197.56,197.74,19574.0
2019-11-21 13:10:00,197.69,197.8,196.73,197.05,14935.0,197.69,197.8,196.73,197.05,14935.0
2019-11-21 13:20:00,197.05,197.05,196.4,196.75,13400.0,197.05,197.05,196.4,196.75,13400.0
2019-11-21 13:30:00,196.75,197.12,196.69,196.75,10307.0,196.75,197.12,196.69,196.75,10307.0
2019-11-21 13:40:00,196.75,197.11,196.32,197.11,12301.0,196.75,197.11,196.32,197.11,12301.0
2019-11-21 13:50:00,197.04,197.2,195.79,196.29,16109.0,197.04,197.2,195.79,196.29,16109.0
2019-11-21 14:00:00,196.3,196.3,195.53,195.63,10546.0,196.3,196.3,195.53,195.63,10546.0
2019-11-21 14:10:00,195.63,196.34,195.38,196.31,14995.0,195.63,196.34,195.38,196.31,14995.0
2019-11-21 14:20:00,196.28,196.28,195.64,195.69,10897.0,196.28,196.28,195.64,195.69,10897.0
2019-11-21 14:30:00,195.65,196.01,195.44,195.56,10984.0,195.65,196.01,195.44,195.56,10984.0
2019-11-21 14:40:00,195.5,195.5,194.57,194.76,41984.0,195.5,195.5,194.57,194.76,41984.0
2019-11-21 14:50:00,194.72,195.41,194.28,195.38,14471.0,194.72,195.41,194.28,195.38,14471.0
2019-11-21 15:00:00,195.42,195.5,195.09,195.22,13957.0,195.42,195.5,195.09,195.22,13957.0
2019-11-21 15:10:00,195.2,195.27,194.6,194.6,16105.0,195.2,195.27,194.6,194.6,16105.0
2019-11-21 15:20:00,194.62,194.92,194.35,194.74,14329.0,194.62,194.92,194.35,194.74,14329.0
2019-11-21 15:30:00,194.7,194.97,193.85,193.85,23154.0,194.7,194.97,193.85,193.85,23154.0
2019-11-21 15:40:00,193.94,194.78,193.94,194.61,27210.0,193.94,194.78,193.94,194.61,27210.0
2019-11-21 15:50:00,194.67,195.33,194.29,195.07,73784.0,194.67,195.33,194.29,195.07,73784.0
2019-11-22 09:30:00,195.52,198.25,195.52,197.8,61195.0,195.52,198.25,195.52,197.8,61195.0
2019-11-22 09:40:00,197.83,198.66,196.81,197.14,42545.0,197.83,198.66,196.81,197.14,42545.0
2019-11-22 09:50:00,197.48,198.64,197.4,197.76,21180.0,197.48,198.64,197.4,197.76,21180.0
2019-11-22 10:00:00,197.87,198.1,197.18,197.35,19103.0,197.87,198.1,197.18,197.35,19103.0
2019-11-22 10:10:00,197.2,197.46,194.53,194.81,36410.0,197.2,197.46,194.53,194.81,36410.0
2019-11-22 10:20:00,194.92,195.25,193.94,195.09,18641.0,194.92,195.25,193.94,195.09,18641.0
2019-11-22 10:30:00,194.76,194.77,194.32,194.48,9111.0,194.76,194.77,194.32,194.48,9111.0
2019-11-22 10:40:00,194.37,194.71,194.21,194.43,8968.0,194.37,194.71,194.21,194.43,8968.0
2019-11-22 10:50:00,194.43,195.0,194.07,194.07,5687.0,194.43,195.0,194.07,194.07,5687.0
2019-11-22 11:00:00,194.01,194.01,192.92,193.4,23346.0,194.01,194.01,192.92,193.4,23346.0
2019-11-22 11:10:00,193.43,193.8,192.89,192.99,8348.0,193.43,193.8,192.89,192.99,8348.0
2019-11-22 11:20:00,192.91,193.27,192.35,192.46,19740.0,192.91,193.27,192.35,192.46,19740.0
2019-11-22 11:30:00,192.69,194.16,192.69,194.02,18318.0,192.69,194.16,192.69,194.02,18318.0
2019-11-22 11:40:00,194.22,194.64,193.62,194.16,15516.0,194.22,194.64,193.62,194.16,15516.0
2019-11-22 11:50:00,194.26,194.61,193.88,194.06,13301.0,194.26,194.61,193.88,194.06,13301.0
2019-11-22 12:00:00,193.96,194.74,193.86,194.74,10163.0,193.96,194.74,193.86,194.74,10163.0
2019-11-22 12:10:00,194.69,194.92,194.6,194.66,6832.0,194.69,194.92,194.6,194.66,6832.0
2019-11-22 12:20:00,194.65,194.69,194.26,194.31,6062.0,194.65,194.69,194.26,194.31,6062.0
2019-11-22 12:30:00,194.22,194.26,193.79,193.95,14023.0,194.22,194.26,193.79,193.95,14023.0
2019-11-22 12:40:00,193.95,194.12,193.73,193.74,7326.0,193.95,194.12,193.73,193.74,7326.0
2019-11-22 12:50:00,193.71,194.26,193.65,194.26,5524.0,193.71,194.26,193.65,194.26,5524.0
2019-11-22 13:00:00,194.26,194.32,194.0,194.13,3400.0,194.26,194.32,194.0,194.13,3400.0
2019-11-22 13:10:00,194.21,194.23,193.62,193.62,8477.0,194.21,194.23,193.62,193.62,8477.0
2019-11-22 13:20:00,193.63,193.69,193.2,193.24,11759.0,193.63,193.69,193.2,193.24,11759.0
2019-11-22 13:30:00,193.22,193.27,192.88,193.06,7883.0,193.22,193.27,192.88,193.06,7883.0
2019-11-22 13:40:00,193.1,193.47,193.08,193.41,27719.0,193.1,193.47,193.08,193.41,27719.0
2019-11-22 13:50:00,193.44,193.6,192.93,192.99,5454.0,193.44,193.6,192.93,192.99,5454.0
2019-11-22 14:00:00,192.96,193.11,192.77,193.04,8853.0,192.96,193.11,192.77,193.04,8853.0
2019-11-22 14:10:00,193.06,193.3,193.06,193.21,4771.0,193.06,193.3,193.06,193.21,4771.0
2019-11-22 14:20:00,193.29,194.74,193.13,194.74,22854.0,193.29,194.74,193.13,194.74,22854.0
2019-11-22 14:30:00,194.77,196.0,194.75,196.0,21309.0,194.77,196.0,194.75,196.0,21309.0
2019-11-22 14:40:00,196.13,196.82,195.83,196.17,33869.0,196.13,196.82,195.83,196.17,33869.0
2019-11-22 14:50:00,196.21,196.27,195.66,195.66,6007.0,196.21,196.27,195.66,195.66,6007.0
2019-11-22 15:00:00,195.59,195.93,195.49,195.77,10961.0,195.59,195.93,195.49,195.77,10961.0
2019-11-22 15:10:00,195.58,195.69,195.22,195.37,9522.0,195.58,195.69,195.22,195.37,9522.0
2019-11-22 15:20:00,195.4,195.76,195.25,195.32,10729.0,195.4,195.76,195.25,195.32,10729.0
2019-11-22 15:30:00,195.19,195.35,195.0,195.24,16467.0,195.19,195.35,195.0,195.24,16467.0
2019-11-22 15:40:00,195.19,195.55,195.18,195.42,20807.0,195.19,195.55,195.18,195.42,20807.0
2019-11-22 15:50:00,195.38,196.08,195.18,195.55,67524.0,195.38,196.08,195.18,195.55,67524.0
2019-11-25 09:30:00,196.91,198.48,196.62,196.9,36295.0,196.91,198.48,196.62,196.9,36295.0
2019-11-25 09:40:00,196.93,197.95,196.14,197.93,24924.0,196.93,197.95,196.14,197.93,24924.0
2019-11-25 09:50:00,197.6,198.12,197.01,198.11,15001.0,197.6,198.12,197.01,198.11,15001.0
2019-11-25 10:00:00,197.93,198.08,197.13,198.06,15842.0,197.93,198.08,197.13,198.06,15842.0
2019-11-25 10:10:00,198.25,198.76,198.12,198.72,31040.0,198.25,198.76,198.12,198.72,31040.0
2019-11-25 10:20:00,198.69,201.77,198.48,201.09,64500.0,198.69,201.77,198.48,201.09,64500.0
2019-11-25 10:30:00,201.09,202.43,201.09,201.64,45620.0,201.09,202.43,201.09,201.64,45620.0
2019-11-25 10:40:00,201.4,201.56,200.46,200.48,15244.0,201.4,201.56,200.46,200.48,15244.0
2019-11-25 10:50:00,200.71,200.88,200.28,200.39,5993.0,200.71,200.88,200.28,200.39,5993.0
2019-11-25 11:00:00,200.52,201.13,200.03,201.06,11757.0,200.52,201.13,200.03,201.06,11757.0
2019-11-25 11:10:00,201.19,201.7,201.19,201.33,7102.0,201.19,201.7,201.19,201.33,7102.0
2019-11-25 11:20:00,201.25,201.83,200.85,201.54,15763.0,201.25,201.83,200.85,201.54,15763.0
2019-11-25 11:30:00,201.6,202.26,201.09,202.18,14643.0,201.6,202.26,201.09,202.18,14643.0
2019-11-25 11:40:00,202.25,202.26,201.81,202.0,12037.0,202.25,202.26,201.81,202.0,12037.0
2019-11-25 11:50:00,201.95,202.13,201.76,201.77,9662.0,201.95,202.13,201.76,201.77,9662.0
2019-11-25 12:00:00,201.72,201.72,201.36,201.57,8973.0,201.72,201.72,201.36,201.57,8973.0
2019-11-25 12:10:00,201.49,201.75,201.13,201.65,6695.0,201.49,201.75,201.13,201.65,6695.0
2019-11-25 12:20:00,201.64,202.2,201.64,202.19,9571.0,201.64,202.2,201.64,202.19,9571.0
2019-11-25 12:30:00,202.18,202.36,202.07,202.33,5353.0,202.18,202.36,202.07,202.33,5353.0
2019-11-25 12:40:00,202.27,202.33,201.96,202.33,8053.0,202.27,202.33,201.96,202.33,8053.0
2019-11-25 12:50:00,202.29,202.37,201.53,201.84,24200.0,202.29,202.37,201.53,201.84,24200.0
2019-11-25 13:00:00,201.81,202.36,201.8,202.11,46075.0,201.81,202.36,201.8,202.11,46075.0
2019-11-25 13:10:00,202.11,202.25,201.53,201.6,47652.0,202.11,202.25,201.53,201.6,47652.0
2019-11-25 13:20:00,201.6,201.82,200.75,200.95,19755.0,201.6,201.82,200.75,200.95,19755.0
2019-11-25 13:30:00,200.96,201.27,200.75,200.91,14567.0,200.96,201.27,200.75,200.91,14567.0
2019-11-25 13:40:00,200.9,201.18,200.84,200.96,5419.0,200.9,201.18,200.84,200.96,5419.0
2019-11-25 13:50:00,200.95,201.73,200.78,201.54,8468.0,200.95,201.73,200.78,201.54,8468.0
2019-11-25 14:00:00,201.69,201.7,201.33,201.62,7418.0,201.69,201.7,201.33,201.62,7418.0
2019-11-25 14:10:00,201.48,202.18,201.43,201.97,8233.0,201.48,202.18,201.43,201.97,8233.0
2019-11-25 14:20:00,202.0,202.26,201.89,202.26,5893.0,202.0,202.26,201.89,202.26,5893.0
2019-11-25 14:30:00,202.26,202.41,201.46,201.8,13586.0,202.26,202.41,201.46,201.8,13586.0
2019-11-25 14:40:00,201.73,202.17,201.73,202.15,6515.0,201.73,202.17,201.73,202.15,6515.0
2019-11-25 14:50:00,202.14,202.23,201.98,202.09,10271.0,202.14,202.23,201.98,202.09,10271.0
2019-11-25 15:00:00,202.09,202.29,201.79,202.28,14547.0,202.09,202.29,201.79,202.28,14547.0
2019-11-25 15:10:00,202.27,202.42,202.14,202.27,7174.0,202.27,202.42,202.14,202.27,7174.0
2019-11-25 15:20:00,202.3,202.39,202.13,202.24,7760.0,202.3,202.39,202.13,202.24,7760.0
2019-11-25 15:30:00,202.24,202.37,202.09,202.25,9953.0,202.24,202.37,202.09,202.25,9953.0
2019-11-25 15:40:00,202.22,202.27,202.01,202.08,16947.0,202.22,202.27,202.01,202.08,16947.0
2019-11-25 15:50:00,202.01,202.4,202.01,202.19,72526.0,202.01,202.4,202.01,202.19,72526.0
2019-11-26 09:30:00,203.15,204.0,202.78,203.21,35291.0,203.15,204.0,202.78,203.21,35291.0
2019-11-26 09:40:00,203.09,203.1,201.76,201.79,15905.0,203.09,203.1,201.76,201.79,15905.0
2019-11-26 09:50:00,202.12,203.06,201.93,202.78,12887.0,202.12,203.06,201.93,202.78,12887.0
2019-11-26 10:00:00,202.86,203.29,202.22,202.69,13410.0,202.86,203.29,202.22,202.69,13410.0
2019-11-26 10:10:00,202.7,203.57,202.68,203.28,15463.0,202.7,203.57,202.68,203.28,15463.0
2019-11-26 10:20:00,203.27,203.83,203.23,203.65,14386.0,203.27,203.83,203.23,203.65,14386.0
2019-11-26 10:30:00,203.69,204.49,203.56,203.94,37935.0,203.69,204.49,203.56,203.94,37935.0
2019-11-26 10:40:00,204.09,204.5,203.92,204.37,14258.0,204.09,204.5,203.92,204.37,14258.0
2019-11-26 10:50:00,204.25,204.75,204.25,204.64,22215.0,204.25,204.75,204.25,204.64,22215.0
2019-11-26 11:00:00,204.75,205.0,204.27,204.46,25587.0,204.75,205.0,204.27,204.46,25587.0
2019-11-26 11:10:00,204.34,204.81,204.21,204.34,12875.0,204.34,204.81,204.21,204.34,12875.0
2019-11-26 11:20:00,204.69,205.1,204.49,204.54,42365.0,204.69,205.1,204.49,204.54,42365.0
2019-11-26 11:30:00,204.57,204.75,204.2,204.49,12343.0,204.57,204.75,204.2,204.49,12343.0
2019-11-26 11:40:00,204.28,204.77,204.22,204.55,18326.0,204.28,204.77,204.22,204.55,18326.0
2019-11-26 11:50:00,204.63,204.79,204.35,204.35,5685.0,204.63,204.79,204.35,204.35,5685.0
2019-11-26 12:00:00,204.48,205.21,204.25,204.8,22377.0,204.48,205.21,204.25,204.8,22377.0
2019-11-26 12:10:00,204.79,205.04,204.6,204.88,10954.0,204.79,205.04,204.6,204.88,10954.0
2019-11-26 12:20:00,204.73,205.14,204.73,204.92,11894.0,204.73,205.14,204.73,204.92,11894.0
2019-11-26 12:30:00,204.93,205.1,204.63,204.63,15134.0,204.93,205.1,204.63,204.63,15134.0
2019-11-26 12:40:00,204.64,204.78,204.42,204.49,13881.0,204.64,204.78,204.42,204.49,13881.0
2019-11-26 12:50:00,204.54,205.1,204.49,205.1,20421.0,204.54,205.1,204.49,205.1,20421.0
2019-11-26 13:00:00,205.18,205.25,204.88,205.12,14658.0,205.18,205.25,204.88,205.12,14658.0
2019-11-26 13:10:00,205.04,205.35,205.0,205.34,9150.0,205.04,205.35,205.0,205.34,9150.0
2019-11-26 13:20:00,205.37,205.46,205.04,205.38,10785.0,205.37,205.46,205.04,205.38,10785.0
2019-11-26 13:30:00,205.42,206.08,205.35,206.08,10179.0,205.42,206.08,205.35,206.08,10179.0
2019-11-26 13:40:00,206.05,206.32,205.98,206.13,14420.0,206.05,206.32,205.98,206.13,14420.0
2019-11-26 13:50:00,206.13,206.38,205.78,206.3,23177.0,206.13,206.38,205.78,206.3,23177.0
2019-11-26 14:00:00,206.31,206.9,206.27,206.79,13725.0,206.31,206.9,206.27,206.79,13725.0
2019-11-26 14:10:00,206.81,207.28,206.4,206.51,29036.0,206.81,207.28,206.4,206.51,29036.0
2019-11-26 14:20:00,206.43,206.47,206.06,206.29,10176.0,206.43,206.47,206.06,206.29,10176.0
2019-11-26 14:30:00,206.33,206.51,206.06,206.28,11767.0,206.33,206.51,206.06,206.28,11767.0
2019-11-26 14:40:00,206.25,206.48,206.16,206.2,11696.0,206.25,206.48,206.16,206.2,11696.0
2019-11-26 14:50:00,206.13,206.55,205.7,206.43,13064.0,206.13,206.55,205.7,206.43,13064.0
2019-11-26 15:00:00,206.44,206.55,206.19,206.28,7951.0,206.44,206.55,206.19,206.28,7951.0
2019-11-26 15:10:00,206.19,206.56,206.14,206.52,7805.0,206.19,206.56,206.14,206.52,7805.0
2019-11-26 15:20:00,206.5,206.87,206.47,206.64,12402.0,206.5,206.87,206.47,206.64,12402.0
2019-11-26 15:30:00,206.64,206.97,206.33,206.36,16226.0,206.64,206.97,206.33,206.36,16226.0
2019-11-26 15:40:00,206.33,206.76,206.2,206.55,29679.0,206.33,206.76,206.2,206.55,29679.0
2019-11-26 15:50:00,206.55,206.59,205.85,206.22,61702.0,206.55,206.59,205.85,206.22,61702.0
2019-11-27 09:30:00,206.71,207.4,205.8,205.8,22398.0,206.71,207.4,205.8,205.8,22398.0
2019-11-27 09:40:00,206.17,206.22,204.11,204.75,25487.0,206.17,206.22,204.11,204.75,25487.0
2019-11-27 09:50:00,204.56,205.46,203.83,205.0,56567.0,204.56,205.46,203.83,205.0,56567.0
2019-11-27 10:00:00,204.78,205.57,204.6,204.88,28213.0,204.78,205.57,204.6,204.88,28213.0
2019-11-27 10:10:00,204.94,206.0,204.7,206.0,11560.0,204.94,206.0,204.7,206.0,11560.0
2019-11-27 10:20:00,206.1,206.75,206.1,206.46,17658.0,206.1,206.75,206.1,206.46,17658.0
2019-11-27 10:30:00,206.46,206.46,204.26,204.52,16241.0,206.46,206.46,204.26,204.52,16241.0
2019-11-27 10:40:00,204.54,204.83,204.12,204.15,6784.0,204.54,204.83,204.12,204.15,6784.0
2019-11-27 10:50:00,204.23,204.51,202.28,202.33,40643.0,204.23,204.51,202.28,202.33,40643.0
2019-11-27 11:00:00,202.13,202.96,202.03,202.96,14115.0,202.13,202.96,202.03,202.96,14115.0
2019-11-27 11:10:00,202.95,202.95,202.3,202.32,25953.0,202.95,202.95,202.3,202.32,25953.0
2019-11-27 11:20:00,202.4,204.35,202.12,203.79,42143.0,202.4,204.35,202.12,203.79,42143.0
2019-11-27 11:30:00,204.12,204.58,203.9,204.55,11608.0,204.12,204.58,203.9,204.55,11608.0
2019-11-27 11:40:00,204.5,205.26,204.33,205.26,6709.0,204.5,205.26,204.33,205.26,6709.0
2019-11-27 11:50:00,205.02,205.47,204.66,204.81,10265.0,205.02,205.47,204.66,204.81,10265.0
2019-11-27 12:00:00,204.98,205.18,204.76,205.09,6401.0,204.98,205.18,204.76,205.09,6401.0
2019-11-27 12:10:00,205.12,205.96,204.76,205.78,8500.0,205.12,205.96,204.76,205.78,8500.0
2019-11-27 12:20:00,205.87,205.87,205.44,205.74,11412.0,205.87,205.87,205.44,205.74,11412.0
2019-11-27 12:30:00,205.63,205.63,204.62,204.67,11294.0,205.63,205.63,204.62,204.67,11294.0
2019-11-27 12:40:00,204.52,204.78,204.09,204.35,8347.0,204.52,204.78,204.09,204.35,8347.0
2019-11-27 12:50:00,204.52,205.49,204.3,205.49,6570.0,204.52,205.49,204.3,205.49,6570.0
2019-11-27 13:00:00,205.38,205.62,204.45,204.74,21678.0,205.38,205.62,204.45,204.74,21678.0
2019-11-27 13:10:00,204.75,205.62,204.67,205.61,5107.0,204.75,205.62,204.67,205.61,5107.0
2019-11-27 13:20:00,205.59,205.77,205.35,205.55,6184.0,205.59,205.77,205.35,205.55,6184.0
2019-11-27 13:30:00,205.39,205.69,205.01,205.55,8549.0,205.39,205.69,205.01,205.55,8549.0
2019-11-27 13:40:00,205.66,205.83,205.36,205.48,4144.0,205.66,205.83,205.36,205.48,4144.0
2019-11-27 13:50:00,205.41,205.49,205.09,205.28,4220.0,205.41,205.49,205.09,205.28,4220.0
2019-11-27 14:00:00,205.44,205.5,205.2,205.34,6747.0,205.44,205.5,205.2,205.34,6747.0
2019-11-27 14:10:00,205.48,205.48,204.92,205.0,12883.0,205.48,205.48,204.92,205.0,12883.0
2019-11-27 14:20:00,205.01,205.41,204.93,205.34,4657.0,205.01,205.41,204.93,205.34,4657.0
2019-11-27 14:30:00,205.22,205.92,205.22,205.49,5279.0,205.22,205.92,205.22,205.49,5279.0
2019-11-27 14:40:00,205.57,205.8,205.16,205.32,11889.0,205.57,205.8,205.16,205.32,11889.0
2019-11-27 14:50:00,205.28,205.37,205.04,205.29,7122.0,205.28,205.37,205.04,205.29,7122.0
2019-11-27 15:00:00,205.31,205.46,205.19,205.3,11643.0,205.31,205.46,205.19,205.3,11643.0
2019-11-27 15:10:00,205.22,205.41,205.06,205.33,15488.0,205.22,205.41,205.06,205.33,15488.0
2019-11-27 15:20:00,205.36,205.53,205.26,205.27,24813.0,205.36,205.53,205.26,205.27,24813.0
2019-11-27 15:30:00,205.27,205.32,204.5,204.66,20672.0,205.27,205.32,204.5,204.66,20672.0
2019-11-27 15:40:00,204.73,205.03,204.57,204.81,12437.0,204.73,205.03,204.57,204.81,12437.0
2019-11-27 15:50:00,204.77,205.14,204.58,205.05,54043.0,204.77,205.14,204.58,205.05,54043.0
2019-11-29 09:30:00,204.58,206.53,204.04,206.33,15829.0,204.58,206.53,204.04,206.33,15829.0
2019-11-29 09:40:00,206.04,206.35,204.74,204.75,10527.0,206.04,206.35,204.74,204.75,10527.0
2019-11-29 09:50:00,204.9,206.3,204.29,205.86,25065.0,204.9,206.3,204.29,205.86,25065.0
2019-11-29 10:00:00,206.07,206.24,205.17,206.06,12783.0,206.07,206.24,205.17,206.06,12783.0
2019-11-29 10:10:00,206.17,206.77,205.88,206.47,12170.0,206.17,206.77,205.88,206.47,12170.0
2019-11-29 10:20:00,206.55,207.24,206.51,206.81,14422.0,206.55,207.24,206.51,206.81,14422.0
2019-11-29 10:30:00,207.0,207.86,206.88,207.86,23527.0,207.0,207.86,206.88,207.86,23527.0
2019-11-29 10:40:00,207.87,208.0,207.17,207.74,19860.0,207.87,208.0,207.17,207.74,19860.0
2019-11-29 10:50:00,207.74,208.33,207.59,208.13,13159.0,207.74,208.33,207.59,208.13,13159.0
2019-11-29 11:00:00,208.0,208.15,207.17,207.3,11987.0,208.0,208.15,207.17,207.3,11987.0
2019-11-29 11:10:00,207.25,207.79,206.57,206.57,7167.0,207.25,207.79,206.57,206.57,7167.0
2019-11-29 11:20:00,206.56,207.24,206.13,207.13,10975.0,206.56,207.24,206.13,207.13,10975.0
2019-11-29 11:30:00,207.47,207.88,207.31,207.59,11669.0,207.47,207.88,207.31,207.59,11669.0
2019-11-29 11:40:00,207.55,207.55,206.94,206.97,7993.0,207.55,207.55,206.94,206.97,7993.0
2019-11-29 11:50:00,206.97,207.19,206.79,207.02,16069.0,206.97,207.19,206.79,207.02,16069.0
2019-11-29 12:00:00,207.16,208.04,207.06,207.82,11262.0,207.16,208.04,207.06,207.82,11262.0
2019-11-29 12:10:00,207.8,208.03,207.26,207.36,8708.0,207.8,208.03,207.26,207.36,8708.0
2019-11-29 12:20:00,207.33,207.35,206.74,206.77,8573.0,207.33,207.35,206.74,206.77,8573.0
2019-11-29 12:30:00,206.78,206.91,206.21,206.28,15959.0,206.78,206.91,206.21,206.28,15959.0
2019-11-29 12:40:00,206.17,206.28,205.9,206.25,13030.0,206.17,206.28,205.9,206.25,13030.0
2019-11-29 12:50:00,206.13,206.47,205.5,205.62,23606.0,206.13,206.47,205.5,205.62,23606.0
2019-12-02 09:30:00,206.33,206.33,203.2,203.51,66930.0,206.33,206.33,203.2,203.51,66930.0
2019-12-02 09:40:00,203.17,203.31,202.1,202.9,33361.0,203.17,203.31,202.1,202.9,33361.0
2019-12-02 09:50:00,202.89,203.5,202.2,203.05,44668.0,202.89,203.5,202.2,203.05,44668.0
2019-12-02 10:00:00,203.05,203.15,200.12,200.25,54423.0,203.05,203.15,200.12,200.25,54423.0
2019-12-02 10:10:00,200.25,201.3,200.11,200.5,72474.0,200.25,201.3,200.11,200.5,72474.0
2019-12-02 10:20:00,200.62,201.05,200.23,200.59,35522.0,200.62,201.05,200.23,200.59,35522.0
2019-12-02 10:30:00,200.59,200.77,199.55,200.02,30053.0,200.59,200.77,199.55,200.02,30053.0
2019-12-02 10:40:00,200.15,200.5,199.51,200.29,38119.0,200.15,200.5,199.51,200.29,38119.0
2019-12-02 10:50:00,200.45,201.05,200.33,200.71,27959.0,200.45,201.05,200.33,200.71,27959.0
2019-12-02 11:00:00,200.71,201.55,200.63,201.31,49826.0,200.71,201.55,200.63,201.31,49826.0
2019-12-02 11:10:00,201.36,201.48,201.12,201.37,8093.0,201.36,201.48,201.12,201.37,8093.0
2019-12-02 11:20:00,201.48,201.6,201.1,201.29,10335.0,201.48,201.6,201.1,201.29,10335.0
2019-12-02 11:30:00,201.22,201.24,199.88,200.51,32456.0,201.22,201.24,199.88,200.51,32456.0
2019-12-02 11:40:00,200.56,201.11,200.48,201.07,11745.0,200.56,201.11,200.48,201.07,11745.0
2019-12-02 11:50:00,201.23,201.61,200.72,200.79,14563.0,201.23,201.61,200.72,200.79,14563.0
2019-12-02 12:00:00,200.79,201.06,200.35,200.35,6760.0,200.79,201.06,200.35,200.35,6760.0
2019-12-02 12:10:00,200.31,200.41,200.11,200.34,10596.0,200.31,200.41,200.11,200.34,10596.0
2019-12-02 12:20:00,200.4,200.4,199.64,200.08,5941.0,200.4,200.4,199.64,200.08,5941.0
2019-12-02 12:30:00,200.23,200.76,200.0,200.6,16309.0,200.23,200.76,200.0,200.6,16309.0
2019-12-02 12:40:00,200.61,201.0,200.33,200.99,13659.0,200.61,201.0,200.33,200.99,13659.0
2019-12-02 12:50:00,200.87,200.99,200.68,200.99,5200.0,200.87,200.99,200.68,200.99,5200.0
2019-12-02 13:00:00,200.87,201.73,200.83,201.73,6000.0,200.87,201.73,200.83,201.73,6000.0
2019-12-02 13:10:00,201.55,201.81,200.81,200.81,24737.0,201.55,201.81,200.81,200.81,24737.0
2019-12-02 13:20:00,200.81,201.01,200.48,200.73,7619.0,200.81,201.01,200.48,200.73,7619.0
2019-12-02 13:30:00,200.77,200.77,200.0,200.05,12436.0,200.77,200.77,200.0,200.05,12436.0
2019-12-02 13:40:00,200.04,200.33,199.91,200.31,6639.0,200.04,200.33,199.91,200.31,6639.0
2019-12-02 13:50:00,200.31,200.31,199.63,199.74,10004.0,200.31,200.31,199.63,199.74,10004.0
2019-12-02 14:00:00,199.72,199.74,199.31,199.45,11767.0,199.72,199.74,199.31,199.45,11767.0
2019-12-02 14:10:00,199.44,199.61,199.01,199.18,16373.0,199.44,199.61,199.01,199.18,16373.0
2019-12-02 14:20:00,199.08,199.57,199.06,199.56,17989.0,199.08,199.57,199.06,199.56,17989.0
2019-12-02 14:30:00,199.77,200.46,199.65,200.26,17421.0,199.77,200.46,199.65,200.26,17421.0
2019-12-02 14:40:00,200.19,200.34,199.89,199.97,10515.0,200.19,200.34,199.89,199.97,10515.0
2019-12-02 14:50:00,199.91,200.3,199.74,200.28,7847.0,199.91,200.3,199.74,200.28,7847.0
2019-12-02 15:00:00,200.32,200.36,199.74,199.8,17728.0,200.32,200.36,199.74,199.8,17728.0
2019-12-02 15:10:00,199.81,200.13,199.47,199.65,22544.0,199.81,200.13,199.47,199.65,22544.0
2019-12-02 15:20:00,199.67,200.07,199.63,199.99,18309.0,199.67,200.07,199.63,199.99,18309.0
2019-12-02 15:30:00,200.02,200.05,199.62,199.8,24876.0,200.02,200.05,199.62,199.8,24876.0
2019-12-02 15:40:00,199.78,200.05,199.77,199.81,26344.0,199.78,200.05,199.77,199.81,26344.0
2019-12-02 15:50:00,199.82,199.86,199.16,199.27,90686.0,199.82,199.86,199.16,199.27,90686.0
2019-12-03 09:30:00,196.66,196.66,193.0,195.5,55180.0,196.66,196.66,193.0,195.5,55180.0
2019-12-03 09:40:00,195.16,195.74,194.28,194.55,26726.0,195.16,195.74,194.28,194.55,26726.0
2019-12-03 09:50:00,194.93,195.89,194.14,195.73,19878.0,194.93,195.89,194.14,195.73,19878.0
2019-12-03 10:00:00,195.75,196.54,195.62,196.16,11574.0,195.75,196.54,195.62,196.16,11574.0
2019-12-03 10:10:00,195.95,196.75,195.91,196.55,9635.0,195.95,196.75,195.91,196.55,9635.0
2019-12-03 10:20:00,196.8,197.19,196.67,197.0,10629.0,196.8,197.19,196.67,197.0,10629.0
2019-12-03 10:30:00,196.81,196.83,195.5,195.94,33115.0,196.81,196.83,195.5,195.94,33115.0
2019-12-03 10:40:00,196.12,196.12,195.5,195.53,22665.0,196.12,196.12,195.5,195.53,22665.0
2019-12-03 10:50:00,195.52,196.2,195.42,196.19,32703.0,195.52,196.2,195.42,196.19,32703.0
2019-12-03 11:00:00,196.01,196.21,195.75,196.21,9258.0,196.01,196.21,195.75,196.21,9258.0
2019-12-03 11:10:00,196.5,197.25,196.47,196.83,15165.0,196.5,197.25,196.47,196.83,15165.0
2019-12-03 11:20:00,196.77,197.19,196.1,196.32,21908.0,196.77,197.19,196.1,196.32,21908.0
2019-12-03 11:30:00,196.35,196.62,196.26,196.6,10868.0,196.35,196.62,196.26,196.6,10868.0
2019-12-03 11:40:00,196.88,197.78,196.85,197.78,14508.0,196.88,197.78,196.85,197.78,14508.0
2019-12-03 11:50:00,197.68,198.15,197.24,197.34,11986.0,197.68,198.15,197.24,197.34,11986.0
2019-12-03 12:00:00,197.23,198.21,197.16,198.13,11763.0,197.23,198.21,197.16,198.13,11763.0
2019-12-03 12:10:00,198.08,198.16,197.01,197.34,21693.0,198.08,198.16,197.01,197.34,21693.0
2019-12-03 12:20:00,197.34,197.83,197.31,197.31,17496.0,197.34,197.83,197.31,197.31,17496.0
2019-12-03 12:30:00,197.3,197.46,197.0,197.46,10266.0,197.3,197.46,197.0,197.46,10266.0
2019-12-03 12:40:00,197.44,197.83,197.29,197.61,8207.0,197.44,197.83,197.29,197.61,8207.0
2019-12-03 12:50:00,197.71,197.99,197.71,197.85,4049.0,197.71,197.99,197.71,197.85,4049.0
2019-12-03 13:00:00,197.9,199.1,197.83,199.05,14405.0,197.9,199.1,197.83,199.05,14405.0
2019-12-03 13:10:00,199.06,199.49,198.99,199.29,6795.0,199.06,199.49,198.99,199.29,6795.0
2019-12-03 13:20:00,199.4,199.74,199.25,199.66,12989.0,199.4,199.74,199.25,199.66,12989.0
2019-12-03 13:30:00,199.52,199.55,198.69,198.77,10383.0,199.52,199.55,198.69,198.77,10383.0
2019-12-03 13:40:00,198.85,199.06,198.1,198.67,11200.0,198.85,199.06,198.1,198.67,11200.0
2019-12-03 13:50:00,198.62,198.8,198.43,198.49,7474.0,198.62,198.8,198.43,198.49,7474.0
2019-12-03 14:00:00,198.41,198.81,198.35,198.77,5910.0,198.41,198.81,198.35,198.77,5910.0
2019-12-03 14:10:00,198.81,198.93,198.72,198.76,6528.0,198.81,198.93,198.72,198.76,6528.0
2019-12-03 14:20:00,198.76,199.09,198.56,199.09,8397.0,198.76,199.09,198.56,199.09,8397.0
2019-12-03 14:30:00,199.1,199.33,198.9,199.25,7912.0,199.1,199.33,198.9,199.25,7912.0
2019-12-03 14:40:00,199.11,199.39,199.1,199.38,8700.0,199.11,199.39,199.1,199.38,8700.0
2019-12-03 14:50:00,199.42,199.46,199.2,199.2,8082.0,199.42,199.46,199.2,199.2,8082.0
2019-12-03 15:00:00,199.3,199.31,199.05,199.13,9664.0,199.3,199.31,199.05,199.13,9664.0
2019-12-03 15:10:00,199.16,199.57,199.16,199.38,18867.0,199.16,199.57,199.16,199.38,18867.0
2019-12-03 15:20:00,199.39,200.17,199.29,200.1,22017.0,199.39,200.17,199.29,200.1,22017.0
2019-12-03 15:30:00,200.08,200.13,199.52,199.72,13965.0,200.08,200.13,199.52,199.72,13965.0
2019-12-03 15:40:00,199.72,200.18,199.7,200.14,17230.0,199.72,200.18,199.7,200.14,17230.0
2019-12-03 15:50:00,200.18,200.23,199.87,200.08,58535.0,200.18,200.23,199.87,200.08,58535.0
2019-12-04 09:30:00,202.0,202.44,199.51,200.1,47914.0,202.0,202.44,199.51,200.1,47914.0
2019-12-04 09:40:00,200.3,201.75,200.2,200.2,28158.0,200.3,201.75,200.2,200.2,28158.0
2019-12-04 09:50:00,200.69,201.65,200.38,201.55,36918.0,200.69,201.65,200.38,201.55,36918.0
2019-12-04 10:00:00,201.33,203.31,201.28,202.91,43560.0,201.33,203.31,201.28,202.91,43560.0
2019-12-04 10:10:00,202.92,204.07,202.92,203.63,25309.0,202.92,204.07,202.92,203.63,25309.0
2019-12-04 10:20:00,203.69,204.37,203.0,203.61,25318.0,203.69,204.37,203.0,203.61,25318.0
2019-12-04 10:30:00,203.6,204.15,203.33,203.42,23026.0,203.6,204.15,203.33,203.42,23026.0
2019-12-04 10:40:00,203.42,203.79,203.1,203.52,13940.0,203.42,203.79,203.1,203.52,13940.0
2019-12-04 10:50:00,203.62,203.62,203.02,203.36,15700.0,203.62,203.62,203.02,203.36,15700.0
2019-12-04 11:00:00,203.46,203.7,203.0,203.53,68272.0,203.46,203.7,203.0,203.53,68272.0
2019-12-04 11:10:00,203.68,204.16,202.77,204.04,86258.0,203.68,204.16,202.77,204.04,86258.0
2019-12-04 11:20:00,204.04,204.05,203.37,203.37,27108.0,204.04,204.05,203.37,203.37,27108.0
2019-12-04 11:30:00,203.5,204.38,203.3,204.38,21668.0,203.5,204.38,203.3,204.38,21668.0
2019-12-04 11:40:00,204.4,205.0,204.04,204.51,28561.0,204.4,205.0,204.04,204.51,28561.0
2019-12-04 11:50:00,204.62,204.69,204.13,204.39,29553.0,204.62,204.69,204.13,204.39,29553.0
2019-12-04 12:00:00,204.39,204.8,204.17,204.56,13381.0,204.39,204.8,204.17,204.56,13381.0
2019-12-04 12:10:00,204.41,204.56,204.25,204.42,17358.0,204.41,204.56,204.25,204.42,17358.0
2019-12-04 12:20:00,204.41,204.46,203.94,204.34,25010.0,204.41,204.46,203.94,204.34,25010.0
2019-12-04 12:30:00,204.53,204.98,204.24,204.93,16945.0,204.53,204.98,204.24,204.93,16945.0
2019-12-04 12:40:00,204.99,205.77,204.99,205.68,22584.0,204.99,205.77,204.99,205.68,22584.0
2019-12-04 12:50:00,205.62,205.62,205.17,205.53,13096.0,205.62,205.62,205.17,205.53,13096.0
2019-12-04 13:00:00,205.57,206.21,205.41,205.92,22936.0,205.57,206.21,205.41,205.92,22936.0
2019-12-04 13:10:00,205.89,206.58,205.72,206.31,37835.0,205.89,206.58,205.72,206.31,37835.0
2019-12-04 13:20:00,206.16,206.16,205.34,205.44,14568.0,206.16,206.16,205.34,205.44,14568.0
2019-12-04 13:30:00,205.46,205.68,205.01,205.32,42276.0,205.46,205.68,205.01,205.32,42276.0
2019-12-04 13:40:00,205.31,205.5,205.01,205.46,24998.0,205.31,205.5,205.01,205.46,24998.0
2019-12-04 13:50:00,205.5,205.56,205.0,205.09,12549.0,205.5,205.56,205.0,205.09,12549.0
2019-12-04 14:00:00,205.0,205.04,203.96,204.7,25094.0,205.0,205.04,203.96,204.7,25094.0
2019-12-04 14:10:00,204.71,205.45,204.51,205.4,17169.0,204.71,205.45,204.51,205.4,17169.0
2019-12-04 14:20:00,205.25,205.36,204.83,205.25,28431.0,205.25,205.36,204.83,205.25,28431.0
2019-12-04 14:30:00,205.3,206.25,205.23,206.1,30242.0,205.3,206.25,205.23,206.1,30242.0
2019-12-04 14:40:00,205.94,206.17,205.58,205.81,33976.0,205.94,206.17,205.58,205.81,33976.0
2019-12-04 14:50:00,205.82,206.34,205.81,206.19,25812.0,205.82,206.34,205.81,206.19,25812.0
2019-12-04 15:00:00,206.12,206.5,205.96,206.5,29967.0,206.12,206.5,205.96,206.5,29967.0
2019-12-04 15:10:00,206.5,206.64,205.98,206.01,37116.0,206.5,206.64,205.98,206.01,37116.0
2019-12-04 15:20:00,205.99,206.33,205.62,206.17,46984.0,205.99,206.33,205.62,206.17,46984.0
2019-12-04 15:30:00,206.23,206.44,205.51,205.75,67116.0,206.23,206.44,205.51,205.75,67116.0
2019-12-04 15:40:00,205.68,205.73,205.0,205.48,60261.0,205.68,205.73,205.0,205.48,60261.0
2019-12-04 15:50:00,205.51,207.01,205.0,205.5,194415.0,205.51,207.01,205.0,205.5,194415.0
2019-12-05 09:30:00,210.0,219.08,209.15,214.4,450558.0,210.0,219.08,209.15,214.4,450558.0
2019-12-05 09:40:00,214.01,217.63,214.0,215.36,162153.0,214.01,217.63,214.0,215.36,162153.0
2019-12-05 09:50:00,215.36,218.89,215.11,217.81,123309.0,215.36,218.89,215.11,217.81,123309.0
2019-12-05 10:00:00,217.84,221.91,217.52,219.92,178596.0,217.84,221.91,217.52,219.92,178596.0
2019-12-05 10:10:00,220.0,224.98,219.88,223.44,194436.0,220.0,224.98,219.88,223.44,194436.0
2019-12-05 10:20:00,223.6,224.93,221.67,224.37,195250.0,223.6,224.93,221.67,224.37,195250.0
2019-12-05 10:30:00,224.48,225.0,223.03,223.9,104946.0,224.48,225.0,223.03,223.9,104946.0
2019-12-05 10:40:00,224.11,225.0,222.08,222.46,162886.0,224.11,225.0,222.08,222.46,162886.0
2019-12-05 10:50:00,222.51,224.9,222.51,224.66,57425.0,222.51,224.9,222.51,224.66,57425.0
2019-12-05 11:00:00,224.62,226.75,224.62,226.3,176590.0,224.62,226.75,224.62,226.3,176590.0
2019-12-05 11:10:00,226.48,227.19,225.71,226.55,89725.0,226.48,227.19,225.71,226.55,89725.0
2019-12-05 11:20:00,226.74,227.0,224.68,224.98,94702.0,226.74,227.0,224.68,224.98,94702.0
2019-12-05 11:30:00,224.99,227.33,224.88,227.01,123128.0,224.99,227.33,224.88,227.01,123128.0
2019-12-05 11:40:00,227.13,227.4,225.73,226.5,126850.0,227.13,227.4,225.73,226.5,126850.0
2019-12-05 11:50:00,226.65,227.43,225.78,225.91,87943.0,226.65,227.43,225.78,225.91,87943.0
2019-12-05 12:00:00,225.83,227.29,225.32,226.73,79217.0,225.83,227.29,225.32,226.73,79217.0
2019-12-05 12:10:00,226.66,228.0,226.0,227.4,59072.0,226.66,228.0,226.0,227.4,59072.0
2019-12-05 12:20:00,227.4,227.85,225.81,227.7,98928.0,227.4,227.85,225.81,227.7,98928.0
2019-12-05 12:30:00,227.68,228.17,227.36,227.67,41561.0,227.68,228.17,227.36,227.67,41561.0
2019-12-05 12:40:00,227.75,228.34,227.7,227.87,27515.0,227.75,228.34,227.7,227.87,27515.0
2019-12-05 12:50:00,228.0,228.89,228.0,228.3,40901.0,228.0,228.89,228.0,228.3,40901.0
2019-12-05 13:00:00,228.33,229.22,227.64,228.97,68078.0,228.33,229.22,227.64,228.97,68078.0
2019-12-05 13:10:00,229.04,229.5,228.67,229.19,49161.0,229.04,229.5,228.67,229.19,49161.0
2019-12-05 13:20:00,229.11,229.22,228.16,228.51,44964.0,229.11,229.22,228.16,228.51,44964.0
2019-12-05 13:30:00,228.51,228.98,227.75,228.86,76094.0,228.51,228.98,227.75,228.86,76094.0
2019-12-05 13:40:00,228.93,229.5,228.33,228.84,80243.0,228.93,229.5,228.33,228.84,80243.0
2019-12-05 13:50:00,228.74,230.44,228.72,230.22,83811.0,228.74,230.44,228.72,230.22,83811.0
2019-12-05 14:00:00,230.24,231.3,230.09,231.19,97578.0,230.24,231.3,230.09,231.19,97578.0
2019-12-05 14:10:00,231.13,232.28,231.12,231.39,90605.0,231.13,232.28,231.12,231.39,90605.0
2019-12-05 14:20:00,231.26,232.12,230.5,231.02,63547.0,231.26,232.12,230.5,231.02,63547.0
2019-12-05 14:30:00,230.93,231.09,229.75,230.18,93884.0,230.93,231.09,229.75,230.18,93884.0
2019-12-05 14:40:00,230.11,230.75,229.58,230.63,55342.0,230.11,230.75,229.58,230.63,55342.0
2019-12-05 14:50:00,230.59,230.78,229.51,230.36,73787.0,230.59,230.78,229.51,230.36,73787.0
2019-12-05 15:00:00,230.31,231.65,229.52,231.35,109837.0,230.31,231.65,229.52,231.35,109837.0
2019-12-05 15:10:00,231.18,231.35,230.28,231.26,62576.0,231.18,231.35,230.28,231.26,62576.0
2019-12-05 15:20:00,231.26,231.27,229.13,229.18,67149.0,231.26,231.27,229.13,229.18,67149.0
2019-12-05 15:30:00,229.25,232.0,229.11,231.19,100838.0,229.25,232.0,229.11,231.19,100838.0
2019-12-05 15:40:00,231.19,232.33,231.17,231.91,93529.0,231.19,232.33,231.17,231.91,93529.0
2019-12-05 15:50:00,232.0,233.33,231.85,233.14,282158.0,232.0,233.33,231.85,233.14,282158.0
2019-12-06 09:30:00,233.91,236.7,231.9,236.04,122892.0,233.91,236.7,231.9,236.04,122892.0
2019-12-06 09:40:00,236.24,238.5,236.03,237.96,118871.0,236.24,238.5,236.03,237.96,118871.0
2019-12-06 09:50:00,238.16,239.9,237.72,239.87,101412.0,238.16,239.9,237.72,239.87,101412.0
2019-12-06 10:00:00,239.69,239.88,238.54,239.09,99897.0,239.69,239.88,238.54,239.09,99897.0
2019-12-06 10:10:00,239.18,239.31,237.82,238.28,50056.0,239.18,239.31,237.82,238.28,50056.0
2019-12-06 10:20:00,238.29,239.76,237.96,239.22,58549.0,238.29,239.76,237.96,239.22,58549.0
2019-12-06 10:30:00,239.19,239.41,237.3,237.77,54696.0,239.19,239.41,237.3,237.77,54696.0
2019-12-06 10:40:00,237.77,239.5,237.6,239.2,99175.0,237.77,239.5,237.6,239.2,99175.0
2019-12-06 10:50:00,239.3,240.86,239.08,240.45,95346.0,239.3,240.86,239.08,240.45,95346.0
2019-12-06 11:00:00,240.44,241.0,240.15,240.25,99089.0,240.44,241.0,240.15,240.25,99089.0
2019-12-06 11:10:00,240.33,240.88,240.07,240.2,46360.0,240.33,240.88,240.07,240.2,46360.0
2019-12-06 11:20:00,240.2,240.45,239.75,240.36,32192.0,240.2,240.45,239.75,240.36,32192.0
2019-12-06 11:30:00,240.37,241.39,240.34,241.17,40062.0,240.37,241.39,240.34,241.17,40062.0
2019-12-06 11:40:00,241.27,242.0,241.12,241.97,52527.0,241.27,242.0,241.12,241.97,52527.0
2019-12-06 11:50:00,241.92,242.36,241.57,242.36,27283.0,241.92,242.36,241.57,242.36,27283.0
2019-12-06 12:00:00,242.26,243.67,242.02,243.59,86305.0,242.26,243.67,242.02,243.59,86305.0
2019-12-06 12:10:00,243.6,243.62,242.26,242.99,87232.0,243.6,243.62,242.26,242.99,87232.0
2019-12-06 12:20:00,243.06,243.41,242.54,242.83,54122.0,243.06,243.41,242.54,242.83,54122.0
2019-12-06 12:30:00,242.73,242.91,241.68,242.78,64008.0,242.73,242.91,241.68,242.78,64008.0
2019-12-06 12:40:00,242.59,242.88,241.51,241.51,44218.0,242.59,242.88,241.51,241.51,44218.0
2019-12-06 12:50:00,241.47,241.96,241.17,241.92,21925.0,241.47,241.96,241.17,241.92,21925.0
2019-12-06 13:00:00,241.96,242.99,241.87,242.88,28511.0,241.96,242.99,241.87,242.88,28511.0
2019-12-06 13:10:00,242.96,243.3,242.39,242.52,45502.0,242.96,243.3,242.39,242.52,45502.0
2019-12-06 13:20:00,242.52,242.69,241.86,242.61,31530.0,242.52,242.69,241.86,242.61,31530.0
2019-12-06 13:30:00,242.62,243.15,242.24,242.77,55367.0,242.62,243.15,242.24,242.77,55367.0
2019-12-06 13:40:00,242.75,243.14,242.19,242.89,18581.0,242.75,243.14,242.19,242.89,18581.0
2019-12-06 13:50:00,242.89,243.19,242.1,242.46,38737.0,242.89,243.19,242.1,242.46,38737.0
2019-12-06 14:00:00,242.58,242.73,241.93,242.27,53049.0,242.58,242.73,241.93,242.27,53049.0
2019-12-06 14:10:00,242.36,242.75,242.2,242.52,25433.0,242.36,242.75,242.2,242.52,25433.0
2019-12-06 14:20:00,242.5,243.06,241.81,242.27,69287.0,242.5,243.06,241.81,242.27,69287.0
2019-12-06 14:30:00,242.24,242.35,240.83,241.3,55040.0,242.24,242.35,240.83,241.3,55040.0
2019-12-06 14:40:00,241.3,241.56,241.06,241.46,24612.0,241.3,241.56,241.06,241.46,24612.0
2019-12-06 14:50:00,241.47,241.75,240.77,241.5,21865.0,241.47,241.75,240.77,241.5,21865.0
2019-12-06 15:00:00,241.57,241.76,241.36,241.72,17620.0,241.57,241.76,241.36,241.72,17620.0
2019-12-06 15:10:00,241.68,241.98,241.07,241.19,30605.0,241.68,241.98,241.07,241.19,30605.0
2019-12-06 15:20:00,241.23,241.78,241.02,241.76,31049.0,241.23,241.78,241.02,241.76,31049.0
2019-12-06 15:30:00,241.76,241.83,241.56,241.62,24313.0,241.76,241.83,241.56,241.62,24313.0
2019-12-06 15:40:00,241.61,241.88,241.56,241.8,29715.0,241.61,241.88,241.56,241.8,29715.0
2019-12-06 15:50:00,241.82,242.06,241.71,241.95,122584.0,241.82,242.06,241.71,241.95,122584.0
2019-12-09 09:30:00,240.02,240.81,238.88,240.26,150543.0,240.02,240.81,238.88,240.26,150543.0
2019-12-09 09:40:00,240.2,240.32,239.31,240.0,31898.0,240.2,240.32,239.31,240.0,31898.0
2019-12-09 09:50:00,239.87,240.37,239.55,240.06,40516.0,239.87,240.37,239.55,240.06,40516.0
2019-12-09 10:00:00,239.91,240.13,239.62,239.99,27888.0,239.91,240.13,239.62,239.99,27888.0
2019-12-09 10:10:00,239.86,240.4,239.84,240.24,112862.0,239.86,240.4,239.84,240.24,112862.0
2019-12-09 10:20:00,240.22,240.45,240.04,240.11,61155.0,240.22,240.45,240.04,240.11,61155.0
2019-12-09 10:30:00,240.11,240.3,239.38,240.03,80771.0,240.11,240.3,239.38,240.03,80771.0
2019-12-09 10:40:00,240.12,240.12,239.01,239.2,23039.0,240.12,240.12,239.01,239.2,23039.0
2019-12-09 10:50:00,239.12,239.12,238.05,238.41,44368.0,239.12,239.12,238.05,238.41,44368.0
2019-12-09 11:00:00,238.49,238.49,237.57,237.74,65017.0,238.49,238.49,237.57,237.74,65017.0
2019-12-09 11:10:00,237.74,238.43,237.5,237.53,55159.0,237.74,238.43,237.5,237.53,55159.0
2019-12-09 11:20:00,237.55,238.05,237.34,237.9,45172.0,237.55,238.05,237.34,237.9,45172.0
2019-12-09 11:30:00,237.9,238.05,237.41,237.98,37223.0,237.9,238.05,237.41,237.98,37223.0
2019-12-09 11:40:00,237.96,237.96,237.1,237.23,46062.0,237.96,237.96,237.1,237.23,46062.0
2019-12-09 11:50:00,237.16,237.56,236.93,237.56,56944.0,237.16,237.56,236.93,237.56,56944.0
2019-12-09 12:00:00,237.58,238.52,237.47,238.44,29218.0,237.58,238.52,237.47,238.44,29218.0
2019-12-09 12:10:00,238.54,238.61,238.11,238.42,19703.0,238.54,238.61,238.11,238.42,19703.0
2019-12-09 12:20:00,238.5,239.13,238.38,238.6,11172.0,238.5,239.13,238.38,238.6,11172.0
2019-12-09 12:30:00,238.72,238.87,238.24,238.45,11836.0,238.72,238.87,238.24,238.45,11836.0
2019-12-09 12:40:00,238.5,238.7,237.89,237.89,15470.0,238.5,238.7,237.89,237.89,15470.0
2019-12-09 12:50:00,237.86,238.59,237.72,238.54,8776.0,237.86,238.59,237.72,238.54,8776.0
2019-12-09 13:00:00,238.51,238.77,238.4,238.44,9497.0,238.51,238.77,238.4,238.44,9497.0
2019-12-09 13:10:00,238.25,238.39,238.0,238.01,3447.0,238.25,238.39,238.0,238.01,3447.0
2019-12-09 13:20:00,238.1,238.9,238.06,238.83,14313.0,238.1,238.9,238.06,238.83,14313.0
2019-12-09 13:30:00,238.71,238.75,238.28,238.38,6305.0,238.71,238.75,238.28,238.38,6305.0
2019-12-09 13:40:00,238.43,238.43,237.5,237.64,21795.0,238.43,238.43,237.5,237.64,21795.0
2019-12-09 13:50:00,237.66,238.02,237.59,237.68,13428.0,237.66,238.02,237.59,237.68,13428.0
2019-12-09 14:00:00,237.65,237.74,237.36,237.62,19095.0,237.65,237.74,237.36,237.62,19095.0
2019-12-09 14:10:00,237.62,237.92,237.43,237.5,7115.0,237.62,237.92,237.43,237.5,7115.0
2019-12-09 14:20:00,237.45,237.51,236.61,236.67,24508.0,237.45,237.51,236.61,236.67,24508.0
2019-12-09 14:30:00,236.66,236.93,236.49,236.86,13832.0,236.66,236.93,236.49,236.86,13832.0
2019-12-09 14:40:00,236.88,237.05,236.51,236.87,19489.0,236.88,237.05,236.51,236.87,19489.0
2019-12-09 14:50:00,236.94,236.96,236.63,236.87,17579.0,236.94,236.96,236.63,236.87,17579.0
2019-12-09 15:00:00,236.84,237.6,236.8,237.48,15049.0,236.84,237.6,236.8,237.48,15049.0
2019-12-09 15:10:00,237.61,237.74,237.29,237.33,14349.0,237.61,237.74,237.29,237.33,14349.0
2019-12-09 15:20:00,237.3,238.02,237.3,237.88,14840.0,237.3,238.02,237.3,237.88,14840.0
2019-12-09 15:30:00,237.82,237.86,237.54,237.66,15944.0,237.82,237.86,237.54,237.66,15944.0
2019-12-09 15:40:00,237.62,237.78,237.5,237.67,28530.0,237.62,237.78,237.5,237.67,28530.0
2019-12-09 15:50:00,237.54,237.69,237.02,237.36,139756.0,237.54,237.69,237.02,237.36,139756.0
2019-12-10 09:30:00,238.0,238.04,236.19,236.97,26309.0,238.0,238.04,236.19,236.97,26309.0
2019-12-10 09:40:00,236.84,238.33,236.07,237.57,22576.0,236.84,238.33,236.07,237.57,22576.0
2019-12-10 09:50:00,237.44,238.08,235.16,235.98,24070.0,237.44,238.08,235.16,235.98,24070.0
2019-12-10 10:00:00,235.74,235.94,234.39,235.84,65595.0,235.74,235.94,234.39,235.84,65595.0
2019-12-10 10:10:00,235.84,235.84,234.5,235.36,44394.0,235.84,235.84,234.5,235.36,44394.0
2019-12-10 10:20:00,235.36,235.48,234.1,234.33,29143.0,235.36,235.48,234.1,234.33,29143.0
2019-12-10 10:30:00,234.41,234.58,234.03,234.34,27815.0,234.41,234.58,234.03,234.34,27815.0
2019-12-10 10:40:00,234.38,234.61,234.07,234.22,14088.0,234.38,234.61,234.07,234.22,14088.0
2019-12-10 10:50:00,234.28,234.38,233.28,233.71,38429.0,234.28,234.38,233.28,233.71,38429.0
2019-12-10 11:00:00,233.97,235.3,233.75,234.75,29137.0,233.97,235.3,233.75,234.75,29137.0
2019-12-10 11:10:00,234.55,234.82,234.17,234.25,9565.0,234.55,234.82,234.17,234.25,9565.0
2019-12-10 11:20:00,234.31,235.1,234.31,234.8,18080.0,234.31,235.1,234.31,234.8,18080.0
2019-12-10 11:30:00,234.75,234.86,234.26,234.56,5350.0,234.75,234.86,234.26,234.56,5350.0
2019-12-10 11:40:00,234.7,234.7,234.01,234.09,22453.0,234.7,234.7,234.01,234.09,22453.0
2019-12-10 11:50:00,234.17,234.57,233.88,234.27,17472.0,234.17,234.57,233.88,234.27,17472.0
2019-12-10 12:00:00,234.27,234.8,234.19,234.45,16017.0,234.27,234.8,234.19,234.45,16017.0
2019-12-10 12:10:00,234.46,234.59,233.67,234.0,11145.0,234.46,234.59,233.67,234.0,11145.0
2019-12-10 12:20:00,233.87,234.51,233.64,234.33,8742.0,233.87,234.51,233.64,234.33,8742.0
2019-12-10 12:30:00,234.3,234.46,233.81,234.04,6106.0,234.3,234.46,233.81,234.04,6106.0
2019-12-10 12:40:00,234.0,234.1,233.2,233.2,15122.0,234.0,234.1,233.2,233.2,15122.0
2019-12-10 12:50:00,233.13,233.48,233.02,233.37,9626.0,233.13,233.48,233.02,233.37,9626.0
2019-12-10 13:00:00,233.26,233.72,233.26,233.45,4453.0,233.26,233.72,233.26,233.45,4453.0
2019-12-10 13:10:00,233.54,234.05,233.54,234.04,7403.0,233.54,234.05,233.54,234.04,7403.0
2019-12-10 13:20:00,234.01,234.82,233.93,234.63,28360.0,234.01,234.82,233.93,234.63,28360.0
2019-12-10 13:30:00,234.71,234.79,234.03,234.03,11310.0,234.71,234.79,234.03,234.03,11310.0
2019-12-10 13:40:00,234.08,234.17,233.75,233.89,5000.0,234.08,234.17,233.75,233.89,5000.0
2019-12-10 13:50:00,233.81,234.31,233.71,233.99,8220.0,233.81,234.31,233.71,233.99,8220.0
2019-12-10 14:00:00,234.02,234.08,233.71,233.93,5342.0,234.02,234.08,233.71,233.93,5342.0
2019-12-10 14:10:00,233.73,234.05,233.71,234.0,4947.0,233.73,234.05,233.71,234.0,4947.0
2019-12-10 14:20:00,234.09,234.51,233.68,234.4,43620.0,234.09,234.51,233.68,234.4,43620.0
2019-12-10 14:30:00,234.37,234.49,234.09,234.12,35961.0,234.37,234.49,234.09,234.12,35961.0
2019-12-10 14:40:00,234.15,234.24,233.88,234.21,9766.0,234.15,234.24,233.88,234.21,9766.0
2019-12-10 14:50:00,234.12,234.15,233.88,234.01,8778.0,234.12,234.15,233.88,234.01,8778.0
2019-12-10 15:00:00,234.01,234.27,234.0,234.09,9508.0,234.01,234.27,234.0,234.09,9508.0
2019-12-10 15:10:00,234.12,234.17,233.84,233.86,9862.0,234.12,234.17,233.84,233.86,9862.0
2019-12-10 15:20:00,233.8,233.89,233.4,233.4,8686.0,233.8,233.89,233.4,233.4,8686.0
2019-12-10 15:30:00,233.37,233.42,232.91,233.09,33656.0,233.37,233.42,232.91,233.09,33656.0
2019-12-10 15:40:00,233.09,233.21,232.78,233.0,26994.0,233.09,233.21,232.78,233.0,26994.0
2019-12-10 15:50:00,233.0,233.11,232.78,232.98,63122.0,233.0,233.11,232.78,232.98,63122.0
2019-12-11 09:30:00,233.21,233.83,232.28,232.76,15407.0,233.21,233.83,232.28,232.76,15407.0
2019-12-11 09:40:00,232.94,233.35,232.52,232.75,10212.0,232.94,233.35,232.52,232.75,10212.0
2019-12-11 09:50:00,232.68,233.01,231.72,232.09,30008.0,232.68,233.01,231.72,232.09,30008.0
2019-12-11 10:00:00,232.18,232.45,230.94,230.99,19461.0,232.18,232.45,230.94,230.99,19461.0
2019-12-11 10:10:00,231.12,232.28,231.0,231.81,11615.0,231.12,232.28,231.0,231.81,11615.0
2019-12-11 10:20:00,231.62,231.91,231.58,231.69,5925.0,231.62,231.91,231.58,231.69,5925.0
2019-12-11 10:30:00,231.73,231.85,230.77,231.0,29177.0,231.73,231.85,230.77,231.0,29177.0
2019-12-11 10:40:00,231.11,231.2,230.8,231.13,21809.0,231.11,231.2,230.8,231.13,21809.0
2019-12-11 10:50:00,231.05,231.77,230.51,230.51,44476.0,231.05,231.77,230.51,230.51,44476.0
2019-12-11 11:00:00,230.51,230.99,230.44,230.59,28967.0,230.51,230.99,230.44,230.59,28967.0
2019-12-11 11:10:00,230.54,230.78,230.42,230.73,17207.0,230.54,230.78,230.42,230.73,17207.0
2019-12-11 11:20:00,230.8,231.41,230.33,231.1,46033.0,230.8,231.41,230.33,231.1,46033.0
2019-12-11 11:30:00,231.13,232.35,231.09,232.22,19692.0,231.13,232.35,231.09,232.22,19692.0
2019-12-11 11:40:00,232.31,232.35,231.84,232.1,13879.0,232.31,232.35,231.84,232.1,13879.0
2019-12-11 11:50:00,232.1,232.5,231.78,232.28,9648.0,232.1,232.5,231.78,232.28,9648.0
2019-12-11 12:00:00,232.27,232.46,231.78,232.1,10356.0,232.27,232.46,231.78,232.1,10356.0
2019-12-11 12:10:00,232.26,232.26,231.64,231.65,7091.0,232.26,232.26,231.64,231.65,7091.0
2019-12-11 12:20:00,231.7,231.74,230.93,230.98,19812.0,231.7,231.74,230.93,230.98,19812.0
2019-12-11 12:30:00,230.98,231.62,230.92,231.59,6306.0,230.98,231.62,230.92,231.59,6306.0
2019-12-11 12:40:00,231.6,232.05,231.42,231.99,5847.0,231.6,232.05,231.42,231.99,5847.0
2019-12-11 12:50:00,231.96,232.32,231.96,232.24,4948.0,231.96,232.32,231.96,232.24,4948.0
2019-12-11 13:00:00,232.24,232.41,232.07,232.37,5782.0,232.24,232.41,232.07,232.37,5782.0
2019-12-11 13:10:00,232.29,232.99,232.29,232.98,13653.0,232.29,232.99,232.29,232.98,13653.0
2019-12-11 13:20:00,233.0,233.12,232.47,232.8,12043.0,233.0,233.12,232.47,232.8,12043.0
2019-12-11 13:30:00,232.88,232.88,232.0,232.08,11864.0,232.88,232.88,232.0,232.08,11864.0
2019-12-11 13:40:00,231.96,232.29,231.83,232.1,11536.0,231.96,232.29,231.83,232.1,11536.0
2019-12-11 13:50:00,232.06,232.12,231.6,231.69,6961.0,232.06,232.12,231.6,231.69,6961.0
2019-12-11 14:00:00,231.75,232.02,231.51,231.93,5090.0,231.75,232.02,231.51,231.93,5090.0
2019-12-11 14:10:00,232.0,232.0,231.8,231.97,5255.0,232.0,232.0,231.8,231.97,5255.0
2019-12-11 14:20:00,231.97,232.77,231.96,232.07,18489.0,231.97,232.77,231.96,232.07,18489.0
2019-12-11 14:30:00,232.2,232.31,231.82,232.16,7566.0,232.2,232.31,231.82,232.16,7566.0
2019-12-11 14:40:00,232.07,232.5,231.98,232.26,10759.0,232.07,232.5,231.98,232.26,10759.0
2019-12-11 14:50:00,232.17,232.37,231.88,232.3,12004.0,232.17,232.37,231.88,232.3,12004.0
2019-12-11 15:00:00,232.37,232.97,232.05,232.97,13647.0,232.37,232.97,232.05,232.97,13647.0
2019-12-11 15:10:00,232.99,233.57,232.84,233.57,18856.0,232.99,233.57,232.84,233.57,18856.0
2019-12-11 15:20:00,233.61,234.14,233.06,233.09,27787.0,233.61,234.14,233.06,233.09,27787.0
2019-12-11 15:30:00,232.85,233.16,232.49,232.64,41391.0,232.85,233.16,232.49,232.64,41391.0
2019-12-11 15:40:00,232.68,233.01,232.49,232.82,17472.0,232.68,233.01,232.49,232.82,17472.0
2019-12-11 15:50:00,232.82,233.4,232.82,233.21,39335.0,232.82,233.4,232.82,233.21,39335.0
2019-12-12 09:30:00,233.0,233.0,225.42,228.77,170323.0,233.0,233.0,225.42,228.77,170323.0
2019-12-12 09:40:00,229.02,232.11,228.31,228.92,55996.0,229.02,232.11,228.31,228.92,55996.0
2019-12-12 09:50:00,229.18,230.0,227.51,227.63,65790.0,229.18,230.0,227.51,227.63,65790.0
2019-12-12 10:00:00,227.53,228.14,226.61,227.55,67829.0,227.53,228.14,226.61,227.55,67829.0
2019-12-12 10:10:00,227.44,227.74,226.01,226.43,37322.0,227.44,227.74,226.01,226.43,37322.0
2019-12-12 10:20:00,226.42,226.77,226.11,226.29,26500.0,226.42,226.77,226.11,226.29,26500.0
2019-12-12 10:30:00,226.11,226.35,224.27,224.27,82610.0,226.11,226.35,224.27,224.27,82610.0
2019-12-12 10:40:00,224.29,224.71,223.11,223.4,49534.0,224.29,224.71,223.11,223.4,49534.0
2019-12-12 10:50:00,223.25,224.09,222.65,223.88,64674.0,223.25,224.09,222.65,223.88,64674.0
2019-12-12 11:00:00,224.05,224.05,222.25,222.71,39901.0,224.05,224.05,222.25,222.71,39901.0
2019-12-12 11:10:00,222.76,223.06,221.91,222.0,66482.0,222.76,223.06,221.91,222.0,66482.0
2019-12-12 11:20:00,221.98,222.83,220.3,220.3,135449.0,221.98,222.83,220.3,220.3,135449.0
2019-12-12 11:30:00,220.38,222.32,219.76,222.3,100284.0,220.38,222.32,219.76,222.3,100284.0
2019-12-12 11:40:00,222.3,222.3,219.92,219.92,38770.0,222.3,222.3,219.92,219.92,38770.0
2019-12-12 11:50:00,220.0,220.31,218.69,219.43,37317.0,220.0,220.31,218.69,219.43,37317.0
2019-12-12 12:00:00,219.22,221.2,218.67,221.17,72343.0,219.22,221.2,218.67,221.17,72343.0
2019-12-12 12:10:00,221.12,221.24,220.04,220.2,51492.0,221.12,221.24,220.04,220.2,51492.0
2019-12-12 12:20:00,220.1,220.36,219.63,220.21,13385.0,220.1,220.36,219.63,220.21,13385.0
2019-12-12 12:30:00,220.4,222.5,220.4,222.03,53729.0,220.4,222.5,220.4,222.03,53729.0
2019-12-12 12:40:00,222.0,222.38,221.43,222.25,25467.0,222.0,222.38,221.43,222.25,25467.0
2019-12-12 12:50:00,222.41,222.45,221.76,221.76,25354.0,222.41,222.45,221.76,221.76,25354.0
2019-12-12 13:00:00,221.71,222.36,221.36,221.87,19240.0,221.71,222.36,221.36,221.87,19240.0
2019-12-12 13:10:00,221.92,221.94,221.36,221.61,7093.0,221.92,221.94,221.36,221.61,7093.0
2019-12-12 13:20:00,221.68,222.25,221.19,222.06,38509.0,221.68,222.25,221.19,222.06,38509.0
2019-12-12 13:30:00,222.0,222.2,221.4,221.4,9981.0,222.0,222.2,221.4,221.4,9981.0
2019-12-12 13:40:00,221.33,221.72,221.06,221.71,16353.0,221.33,221.72,221.06,221.71,16353.0
2019-12-12 13:50:00,221.62,222.69,221.62,222.63,22274.0,221.62,222.69,221.62,222.63,22274.0
2019-12-12 14:00:00,222.53,222.63,221.97,221.97,14953.0,222.53,222.63,221.97,221.97,14953.0
2019-12-12 14:10:00,221.98,222.02,221.17,221.43,21865.0,221.98,222.02,221.17,221.43,21865.0
2019-12-12 14:20:00,221.36,221.36,220.39,220.46,18431.0,221.36,221.36,220.39,220.46,18431.0
2019-12-12 14:30:00,220.47,222.49,220.46,221.18,46802.0,220.47,222.49,220.46,221.18,46802.0
2019-12-12 14:40:00,221.19,221.2,219.74,219.97,18649.0,221.19,221.2,219.74,219.97,18649.0
2019-12-12 14:50:00,219.98,221.1,219.39,220.78,45992.0,219.98,221.1,219.39,220.78,45992.0
2019-12-12 15:00:00,220.63,220.63,219.5,219.72,56310.0,220.63,220.63,219.5,219.72,56310.0
2019-12-12 15:10:00,219.85,220.14,219.54,219.9,25120.0,219.85,220.14,219.54,219.9,25120.0
2019-12-12 15:20:00,219.91,221.55,219.91,221.42,42048.0,219.91,221.55,219.91,221.42,42048.0
2019-12-12 15:30:00,221.35,221.76,221.03,221.47,27432.0,221.35,221.76,221.03,221.47,27432.0
2019-12-12 15:40:00,221.45,221.97,221.33,221.5,38241.0,221.45,221.97,221.33,221.5,38241.0
2019-12-12 15:50:00,221.55,221.72,220.08,220.45,180511.0,221.55,221.72,220.08,220.45,180511.0
2019-12-13 09:30:00,221.0,221.0,218.11,219.29,59225.0,221.0,221.0,218.11,219.29,59225.0
2019-12-13 09:40:00,219.48,220.87,219.39,220.05,38630.0,219.48,220.87,219.39,220.05,38630.0
2019-12-13 09:50:00,220.25,220.25,219.41,220.1,26092.0,220.25,220.25,219.41,220.1,26092.0
2019-12-13 10:00:00,220.11,223.14,219.77,222.94,40680.0,220.11,223.14,219.77,222.94,40680.0
2019-12-13 10:10:00,223.05,224.45,222.88,224.05,40313.0,223.05,224.45,222.88,224.05,40313.0
2019-12-13 10:20:00,224.06,224.73,222.24,222.31,33536.0,224.06,224.73,222.24,222.31,33536.0
2019-12-13 10:30:00,222.31,222.97,221.1,221.69,36968.0,222.31,222.97,221.1,221.69,36968.0
2019-12-13 10:40:00,221.47,222.27,221.46,221.64,12142.0,221.47,222.27,221.46,221.64,12142.0
2019-12-13 10:50:00,221.51,221.51,220.36,220.43,16928.0,221.51,221.51,220.36,220.43,16928.0
2019-12-13 11:00:00,220.35,220.78,219.61,219.86,11247.0,220.35,220.78,219.61,219.86,11247.0
2019-12-13 11:10:00,219.86,220.01,219.08,219.08,27156.0,219.86,220.01,219.08,219.08,27156.0
2019-12-13 11:20:00,219.16,219.38,217.99,218.42,32969.0,219.16,219.38,217.99,218.42,32969.0
2019-12-13 11:30:00,218.6,218.94,218.05,218.49,16667.0,218.6,218.94,218.05,218.49,16667.0
2019-12-13 11:40:00,218.51,219.5,218.12,219.16,21093.0,218.51,219.5,218.12,219.16,21093.0
2019-12-13 11:50:00,219.26,220.1,219.16,220.0,24595.0,219.26,220.1,219.16,220.0,24595.0
2019-12-13 12:00:00,220.04,220.26,219.61,220.25,8604.0,220.04,220.26,219.61,220.25,8604.0
2019-12-13 12:10:00,220.33,220.46,219.96,220.3,7268.0,220.33,220.46,219.96,220.3,7268.0
2019-12-13 12:20:00,220.29,221.0,220.2,220.63,21665.0,220.29,221.0,220.2,220.63,21665.0
2019-12-13 12:30:00,220.72,221.0,220.71,220.97,7200.0,220.72,221.0,220.71,220.97,7200.0
2019-12-13 12:40:00,220.92,221.18,220.83,220.99,5336.0,220.92,221.18,220.83,220.99,5336.0
2019-12-13 12:50:00,221.05,221.05,220.5,220.5,6498.0,221.05,221.05,220.5,220.5,6498.0
2019-12-13 13:00:00,220.5,220.52,219.81,219.97,8834.0,220.5,220.52,219.81,219.97,8834.0
2019-12-13 13:10:00,219.99,220.0,219.45,219.84,1919.0,219.99,220.0,219.45,219.84,1919.0
2019-12-13 13:20:00,219.8,220.18,219.57,219.72,7790.0,219.8,220.18,219.57,219.72,7790.0
2019-12-13 13:30:00,219.64,219.67,218.51,218.85,13528.0,219.64,219.67,218.51,218.85,13528.0
2019-12-13 13:40:00,218.83,220.02,218.8,219.88,9712.0,218.83,220.02,218.8,219.88,9712.0
2019-12-13 13:50:00,219.93,219.98,219.74,219.81,4132.0,219.93,219.98,219.74,219.81,4132.0
2019-12-13 14:00:00,219.81,219.87,219.38,219.48,7177.0,219.81,219.87,219.38,219.48,7177.0
2019-12-13 14:10:00,219.38,219.6,219.1,219.14,3053.0,219.38,219.6,219.1,219.14,3053.0
2019-12-13 14:20:00,219.16,219.31,218.74,218.89,6036.0,219.16,219.31,218.74,218.89,6036.0
2019-12-13 14:30:00,218.88,218.93,218.27,218.76,17741.0,218.88,218.93,218.27,218.76,17741.0
2019-12-13 14:40:00,218.75,218.75,218.43,218.56,7980.0,218.75,218.75,218.43,218.56,7980.0
2019-12-13 14:50:00,218.52,218.64,218.34,218.6,9307.0,218.52,218.64,218.34,218.6,9307.0
2019-12-13 15:00:00,218.61,219.19,218.6,219.12,8710.0,218.61,219.19,218.6,219.12,8710.0
2019-12-13 15:10:00,219.13,219.31,218.78,218.84,10272.0,219.13,219.31,218.78,218.84,10272.0
2019-12-13 15:20:00,218.79,219.01,218.3,218.43,10602.0,218.79,219.01,218.3,218.43,10602.0
2019-12-13 15:30:00,218.38,218.75,218.09,218.69,47607.0,218.38,218.75,218.09,218.69,47607.0
2019-12-13 15:40:00,218.7,218.74,217.6,217.95,30015.0,218.7,218.74,217.6,217.95,30015.0
2019-12-13 15:50:00,217.9,219.18,217.89,218.97,88459.0,217.9,219.18,217.89,218.97,88459.0
2019-12-16 09:30:00,220.0,221.43,218.63,219.24,22720.0,220.0,221.43,218.63,219.24,22720.0
2019-12-16 09:40:00,219.48,219.49,217.2,217.4,20375.0,219.48,219.49,217.2,217.4,20375.0
2019-12-16 09:50:00,217.33,217.51,216.06,216.76,16303.0,217.33,217.51,216.06,216.76,16303.0
2019-12-16 10:00:00,216.76,220.02,216.62,219.91,28517.0,216.76,220.02,216.62,219.91,28517.0
2019-12-16 10:10:00,219.94,221.23,219.56,221.0,29725.0,219.94,221.23,219.56,221.0,29725.0
2019-12-16 10:20:00,221.11,222.39,221.11,222.11,30303.0,221.11,222.39,221.11,222.11,30303.0
2019-12-16 10:30:00,222.11,223.22,221.99,222.45,24903.0,222.11,223.22,221.99,222.45,24903.0
2019-12-16 10:40:00,222.42,223.15,222.41,222.62,9455.0,222.42,223.15,222.41,222.62,9455.0
2019-12-16 10:50:00,222.81,223.15,221.46,221.49,9651.0,222.81,223.15,221.46,221.49,9651.0
2019-12-16 11:00:00,221.54,221.54,221.08,221.3,11362.0,221.54,221.54,221.08,221.3,11362.0
2019-12-16 11:10:00,221.23,221.57,221.1,221.32,9531.0,221.23,221.57,221.1,221.32,9531.0
2019-12-16 11:20:00,221.31,221.56,221.15,221.44,6343.0,221.31,221.56,221.15,221.44,6343.0
2019-12-16 11:30:00,221.39,221.99,221.39,221.98,4004.0,221.39,221.99,221.39,221.98,4004.0
2019-12-16 11:40:00,222.02,222.41,221.85,221.85,6100.0,222.02,222.41,221.85,221.85,6100.0
2019-12-16 11:50:00,221.92,222.08,221.63,222.08,1911.0,221.92,222.08,221.63,222.08,1911.0
2019-12-16 12:00:00,222.16,222.81,222.16,222.28,3452.0,222.16,222.81,222.16,222.28,3452.0
2019-12-16 12:10:00,222.16,222.62,222.15,222.54,5335.0,222.16,222.62,222.15,222.54,5335.0
2019-12-16 12:20:00,222.52,222.92,222.47,222.92,13301.0,222.52,222.92,222.47,222.92,13301.0
2019-12-16 12:30:00,223.0,223.0,222.73,222.97,5664.0,223.0,223.0,222.73,222.97,5664.0
2019-12-16 12:40:00,222.79,222.96,222.79,222.91,3545.0,222.79,222.96,222.79,222.91,3545.0
2019-12-16 12:50:00,222.8,223.03,222.62,223.0,18879.0,222.8,223.03,222.62,223.0,18879.0
2019-12-16 13:00:00,222.94,224.28,222.87,224.12,42523.0,222.94,224.28,222.87,224.12,42523.0
2019-12-16 13:10:00,224.21,224.49,223.98,224.22,19144.0,224.21,224.49,223.98,224.22,19144.0
2019-12-16 13:20:00,224.28,224.38,223.74,223.98,7941.0,224.28,224.38,223.74,223.98,7941.0
2019-12-16 13:30:00,223.88,224.09,223.69,223.69,4429.0,223.88,224.09,223.69,223.69,4429.0
2019-12-16 13:40:00,223.63,223.82,223.51,223.67,9827.0,223.63,223.82,223.51,223.67,9827.0
2019-12-16 13:50:00,223.59,223.69,223.47,223.62,3549.0,223.59,223.69,223.47,223.62,3549.0
2019-12-16 14:00:00,223.71,223.71,223.2,223.24,5520.0,223.71,223.71,223.2,223.24,5520.0
2019-12-16 14:10:00,223.22,223.3,222.72,222.72,4373.0,223.22,223.3,222.72,222.72,4373.0
2019-12-16 14:20:00,222.72,222.91,222.56,222.61,3200.0,222.72,222.91,222.56,222.61,3200.0
2019-12-16 14:30:00,222.57,222.85,222.14,222.24,18528.0,222.57,222.85,222.14,222.24,18528.0
2019-12-16 14:40:00,222.22,222.25,221.85,222.24,10716.0,222.22,222.25,221.85,222.24,10716.0
2019-12-16 14:50:00,222.1,222.55,222.1,222.12,9308.0,222.1,222.55,222.1,222.12,9308.0
2019-12-16 15:00:00,222.12,222.2,221.7,221.94,7542.0,222.12,222.2,221.7,221.94,7542.0
2019-12-16 15:10:00,221.93,222.14,221.71,221.88,7509.0,221.93,222.14,221.71,221.88,7509.0
2019-12-16 15:20:00,221.85,222.0,221.73,221.74,3934.0,221.85,222.0,221.73,221.74,3934.0
2019-12-16 15:30:00,221.69,221.69,221.13,221.13,6350.0,221.69,221.69,221.13,221.13,6350.0
2019-12-16 15:40:00,221.1,221.19,220.67,221.02,12544.0,221.1,221.19,220.67,221.02,12544.0
2019-12-16 15:50:00,221.0,221.13,220.57,220.57,45109.0,221.0,221.13,220.57,220.57,45109.0
2019-12-17 09:30:00,222.12,222.93,221.27,222.93,15686.0,222.12,222.93,221.27,222.93,15686.0
2019-12-17 09:40:00,222.84,222.99,220.88,221.72,41074.0,222.84,222.99,220.88,221.72,41074.0
2019-12-17 09:50:00,221.75,222.95,221.5,222.04,27892.0,221.75,222.95,221.5,222.04,27892.0
2019-12-17 10:00:00,221.96,222.9,221.55,222.05,20530.0,221.96,222.9,221.55,222.05,20530.0
2019-12-17 10:10:00,222.05,222.6,221.06,221.14,12146.0,222.05,222.6,221.06,221.14,12146.0
2019-12-17 10:20:00,221.14,221.88,220.4,221.79,14969.0,221.14,221.88,220.4,221.79,14969.0
2019-12-17 10:30:00,221.72,221.72,220.9,221.06,3405.0,221.72,221.72,220.9,221.06,3405.0
2019-12-17 10:40:00,220.95,220.98,220.65,220.89,4997.0,220.95,220.98,220.65,220.89,4997.0
2019-12-17 10:50:00,221.08,221.2,220.7,221.0,4067.0,221.08,221.2,220.7,221.0,4067.0
2019-12-17 11:00:00,221.1,221.19,220.76,220.9,2955.0,221.1,221.19,220.76,220.9,2955.0
2019-12-17 11:10:00,220.81,221.2,220.67,221.01,5780.0,220.81,221.2,220.67,221.01,5780.0
2019-12-17 11:20:00,220.85,220.94,220.5,220.5,3966.0,220.85,220.94,220.5,220.5,3966.0
2019-12-17 11:30:00,220.51,220.57,219.67,219.91,8407.0,220.51,220.57,219.67,219.91,8407.0
2019-12-17 11:40:00,219.79,221.0,219.66,221.0,15435.0,219.79,221.0,219.66,221.0,15435.0
2019-12-17 11:50:00,220.92,220.92,220.05,220.6,12046.0,220.92,220.92,220.05,220.6,12046.0
2019-12-17 12:00:00,220.59,221.31,220.5,221.19,5417.0,220.59,221.31,220.5,221.19,5417.0
2019-12-17 12:10:00,221.33,221.81,221.16,221.74,5665.0,221.33,221.81,221.16,221.74,5665.0
2019-12-17 12:20:00,221.73,222.19,221.66,221.91,4025.0,221.73,222.19,221.66,221.91,4025.0
2019-12-17 12:30:00,221.73,222.0,221.67,221.67,2854.0,221.73,222.0,221.67,221.67,2854.0
2019-12-17 12:40:00,221.81,222.13,221.81,222.12,1137.0,221.81,222.13,221.81,222.12,1137.0
2019-12-17 12:50:00,222.3,222.43,222.19,222.4,3060.0,222.3,222.43,222.19,222.4,3060.0
2019-12-17 13:00:00,222.43,222.66,222.15,222.5,3076.0,222.43,222.66,222.15,222.5,3076.0
2019-12-17 13:10:00,222.72,222.77,222.46,222.63,3270.0,222.72,222.77,222.46,222.63,3270.0
2019-12-17 13:20:00,222.72,222.93,222.52,222.79,5207.0,222.72,222.93,222.52,222.79,5207.0
2019-12-17 13:30:00,222.82,222.9,222.71,222.86,2771.0,222.82,222.9,222.71,222.86,2771.0
2019-12-17 13:40:00,222.88,223.24,222.72,222.94,10683.0,222.88,223.24,222.72,222.94,10683.0
2019-12-17 13:50:00,222.99,223.49,222.99,223.3,4790.0,222.99,223.49,222.99,223.3,4790.0
2019-12-17 14:00:00,223.29,223.29,223.08,223.19,2480.0,223.29,223.29,223.08,223.19,2480.0
2019-12-17 14:10:00,223.16,223.25,222.65,222.74,4916.0,223.16,223.25,222.65,222.74,4916.0
2019-12-17 14:20:00,222.81,222.81,222.47,222.76,6610.0,222.81,222.81,222.47,222.76,6610.0
2019-12-17 14:30:00,222.8,222.9,221.95,221.99,34314.0,222.8,222.9,221.95,221.99,34314.0
2019-12-17 14:40:00,222.0,222.35,221.94,222.31,10194.0,222.0,222.35,221.94,222.31,10194.0
2019-12-17 14:50:00,222.29,222.29,221.84,221.9,4482.0,222.29,222.29,221.84,221.9,4482.0
2019-12-17 15:00:00,221.97,222.03,221.82,221.95,5812.0,221.97,222.03,221.82,221.95,5812.0
2019-12-17 15:10:00,221.95,222.43,221.94,222.42,9876.0,221.95,222.43,221.94,222.42,9876.0
2019-12-17 15:20:00,222.46,222.64,222.43,222.47,4600.0,222.46,222.64,222.43,222.47,4600.0
2019-12-17 15:30:00,222.48,222.84,222.42,222.5,14100.0,222.48,222.84,222.42,222.5,14100.0
2019-12-17 15:40:00,222.48,222.82,222.47,222.77,14821.0,222.48,222.82,222.47,222.77,14821.0
2019-12-17 15:50:00,222.78,222.78,222.29,222.48,56111.0,222.78,222.78,222.29,222.48,56111.0
2019-12-18 09:30:00,222.14,224.25,221.78,224.11,14089.0,222.14,224.25,221.78,224.11,14089.0
2019-12-18 09:40:00,224.13,224.63,223.54,224.37,6396.0,224.13,224.63,223.54,224.37,6396.0
2019-12-18 09:50:00,224.14,224.27,223.05,223.23,23370.0,224.14,224.27,223.05,223.23,23370.0
2019-12-18 10:00:00,223.08,223.14,222.63,222.64,3667.0,223.08,223.14,222.63,222.64,3667.0
2019-12-18 10:10:00,222.59,222.59,221.8,222.15,7100.0,222.59,222.59,221.8,222.15,7100.0
2019-12-18 10:20:00,222.35,222.86,222.09,222.25,4256.0,222.35,222.86,222.09,222.25,4256.0
2019-12-18 10:30:00,222.23,222.75,221.95,222.62,7670.0,222.23,222.75,221.95,222.62,7670.0
2019-12-18 10:40:00,222.61,222.61,221.98,222.32,3275.0,222.61,222.61,221.98,222.32,3275.0
2019-12-18 10:50:00,222.51,222.59,222.17,222.29,3091.0,222.51,222.59,222.17,222.29,3091.0
2019-12-18 11:00:00,222.18,222.52,221.9,222.52,3127.0,222.18,222.52,221.9,222.52,3127.0
2019-12-18 11:10:00,222.53,223.16,222.53,223.14,6061.0,222.53,223.16,222.53,223.14,6061.0
2019-12-18 11:20:00,223.08,223.24,222.72,222.88,5807.0,223.08,223.24,222.72,222.88,5807.0
2019-12-18 11:30:00,222.77,222.97,222.56,222.56,4343.0,222.77,222.97,222.56,222.56,4343.0
2019-12-18 11:40:00,222.64,222.81,222.4,222.4,2501.0,222.64,222.81,222.4,222.4,2501.0
2019-12-18 11:50:00,222.39,222.39,221.95,222.02,2800.0,222.39,222.39,221.95,222.02,2800.0
2019-12-18 12:00:00,222.06,222.18,221.92,221.94,2841.0,222.06,222.18,221.92,221.94,2841.0
2019-12-18 12:10:00,222.02,222.15,221.26,221.39,15870.0,222.02,222.15,221.26,221.39,15870.0
2019-12-18 12:20:00,221.41,221.41,220.64,220.78,8072.0,221.41,221.41,220.64,220.78,8072.0
2019-12-18 12:30:00,220.91,220.99,220.06,220.12,7349.0,220.91,220.99,220.06,220.12,7349.0
2019-12-18 12:40:00,220.09,220.18,219.65,219.84,10363.0,220.09,220.18,219.65,219.84,10363.0
2019-12-18 12:50:00,219.72,219.84,219.22,219.44,8078.0,219.72,219.84,219.22,219.44,8078.0
2019-12-18 13:00:00,219.44,219.44,218.41,218.41,19515.0,219.44,219.44,218.41,218.41,19515.0
2019-12-18 13:10:00,218.58,218.81,218.2,218.81,11359.0,218.58,218.81,218.2,218.81,11359.0
2019-12-18 13:20:00,218.92,219.85,218.92,219.03,14442.0,218.92,219.85,218.92,219.03,14442.0
2019-12-18 13:30:00,219.11,219.11,218.55,218.92,3036.0,219.11,219.11,218.55,218.92,3036.0
2019-12-18 13:40:00,218.9,218.9,218.74,218.74,2700.0,218.9,218.9,218.74,218.74,2700.0
2019-12-18 13:50:00,218.6,219.25,218.6,219.12,3130.0,218.6,219.25,218.6,219.12,3130.0
2019-12-18 14:00:00,219.08,219.44,218.86,219.42,2862.0,219.08,219.44,218.86,219.42,2862.0
2019-12-18 14:10:00,219.72,220.02,219.71,220.02,3631.0,219.72,220.02,219.71,220.02,3631.0
2019-12-18 14:20:00,220.19,220.4,219.91,220.34,4919.0,220.19,220.4,219.91,220.34,4919.0
2019-12-18 14:30:00,220.18,220.57,220.18,220.47,3089.0,220.18,220.57,220.18,220.47,3089.0
2019-12-18 14:40:00,220.63,220.71,220.08,220.1,3559.0,220.63,220.71,220.08,220.1,3559.0
2019-12-18 14:50:00,220.04,220.35,219.92,220.35,4545.0,220.04,220.35,219.92,220.35,4545.0
2019-12-18 15:00:00,220.42,220.42,220.09,220.16,4710.0,220.42,220.42,220.09,220.16,4710.0
2019-12-18 15:10:00,220.11,220.21,219.51,219.51,7559.0,220.11,220.21,219.51,219.51,7559.0
2019-12-18 15:20:00,219.55,220.06,219.48,219.87,5021.0,219.55,220.06,219.48,219.87,5021.0
2019-12-18 15:30:00,219.82,220.04,219.53,220.03,27844.0,219.82,220.04,219.53,220.03,27844.0
2019-12-18 15:40:00,220.04,221.16,220.04,220.73,34941.0,220.04,221.16,220.04,220.73,34941.0
2019-12-18 15:50:00,220.73,221.4,220.65,221.1,56342.0,220.73,221.4,220.65,221.1,56342.0
2019-12-19 09:30:00,220.9,222.91,220.5,221.69,17535.0,220.9,222.91,220.5,221.69,17535.0
2019-12-19 09:40:00,221.28,222.09,221.27,221.31,8510.0,221.28,222.09,221.27,221.31,8510.0
2019-12-19 09:50:00,221.2,222.85,220.93,222.5,26960.0,221.2,222.85,220.93,222.5,26960.0
2019-12-19 10:00:00,222.5,223.19,222.12,222.6,41627.0,222.5,223.19,222.12,222.6,41627.0
2019-12-19 10:10:00,222.54,223.08,221.65,222.42,59843.0,222.54,223.08,221.65,222.42,59843.0
2019-12-19 10:20:00,222.41,222.74,222.1,222.37,8574.0,222.41,222.74,222.1,222.37,8574.0
2019-12-19 10:30:00,222.33,223.93,222.33,223.93,26448.0,222.33,223.93,222.33,223.93,26448.0
2019-12-19 10:40:00,223.91,225.0,223.78,224.94,42984.0,223.91,225.0,223.78,224.94,42984.0
2019-12-19 10:50:00,224.94,225.9,224.75,225.51,62674.0,224.94,225.9,224.75,225.51,62674.0
2019-12-19 11:00:00,225.66,226.87,225.57,226.73,14894.0,225.66,226.87,225.57,226.73,14894.0
2019-12-19 11:10:00,226.74,226.74,225.3,225.67,29422.0,226.74,226.74,225.3,225.67,29422.0
2019-12-19 11:20:00,225.55,225.65,225.07,225.26,4751.0,225.55,225.65,225.07,225.26,4751.0
2019-12-19 11:30:00,225.15,225.16,224.05,224.49,9128.0,225.15,225.16,224.05,224.49,9128.0
2019-12-19 11:40:00,224.38,224.41,223.5,223.89,10643.0,224.38,224.41,223.5,223.89,10643.0
2019-12-19 11:50:00,223.97,224.16,223.68,223.7,5315.0,223.97,224.16,223.68,223.7,5315.0
2019-12-19 12:00:00,223.73,224.79,223.73,224.79,28872.0,223.73,224.79,223.73,224.79,28872.0
2019-12-19 12:10:00,224.63,224.82,223.89,223.89,6825.0,224.63,224.82,223.89,223.89,6825.0
2019-12-19 12:20:00,223.75,223.98,222.85,222.93,8359.0,223.75,223.98,222.85,222.93,8359.0
2019-12-19 12:30:00,222.86,223.04,222.7,222.97,3054.0,222.86,223.04,222.7,222.97,3054.0
2019-12-19 12:40:00,222.8,222.98,222.12,222.42,6722.0,222.8,222.98,222.12,222.42,6722.0
2019-12-19 12:50:00,222.51,223.17,222.51,223.09,4374.0,222.51,223.17,222.51,223.09,4374.0
2019-12-19 13:00:00,223.01,223.54,222.87,223.53,7233.0,223.01,223.54,222.87,223.53,7233.0
2019-12-19 13:10:00,223.53,223.77,223.41,223.74,3943.0,223.53,223.77,223.41,223.74,3943.0
2019-12-19 13:20:00,223.71,223.71,223.36,223.39,4197.0,223.71,223.71,223.36,223.39,4197.0
2019-12-19 13:30:00,223.52,223.71,223.51,223.69,1494.0,223.52,223.71,223.51,223.69,1494.0
2019-12-19 13:40:00,223.55,223.67,223.29,223.29,2705.0,223.55,223.67,223.29,223.29,2705.0
2019-12-19 13:50:00,223.39,223.59,223.37,223.56,2902.0,223.39,223.59,223.37,223.56,2902.0
2019-12-19 14:00:00,223.56,223.56,223.17,223.24,1912.0,223.56,223.56,223.17,223.24,1912.0
2019-12-19 14:10:00,223.28,223.74,223.22,223.56,6196.0,223.28,223.74,223.22,223.56,6196.0
2019-12-19 14:20:00,223.49,223.49,223.24,223.34,4738.0,223.49,223.49,223.24,223.34,4738.0
2019-12-19 14:30:00,223.46,223.46,222.62,222.62,7116.0,223.46,223.46,222.62,222.62,7116.0
2019-12-19 14:40:00,222.95,222.96,222.52,222.8,5994.0,222.95,222.96,222.52,222.8,5994.0
2019-12-19 14:50:00,222.61,222.61,222.27,222.3,2772.0,222.61,222.61,222.27,222.3,2772.0
2019-12-19 15:00:00,222.34,222.41,222.1,222.34,5645.0,222.34,222.41,222.1,222.34,5645.0
2019-12-19 15:10:00,222.43,222.45,221.99,222.26,16489.0,222.43,222.45,221.99,222.26,16489.0
2019-12-19 15:20:00,222.3,222.49,221.83,222.22,15523.0,222.3,222.49,221.83,222.22,15523.0
2019-12-19 15:30:00,222.35,222.61,222.21,222.57,12566.0,222.35,222.61,222.21,222.57,12566.0
2019-12-19 15:40:00,222.44,222.97,222.43,222.84,17785.0,222.44,222.97,222.43,222.84,17785.0
2019-12-19 15:50:00,222.77,223.06,222.65,223.05,32653.0,222.77,223.06,222.65,223.05,32653.0
2019-12-20 09:30:00,223.97,224.14,222.11,223.31,30726.0,223.97,224.14,222.11,223.31,30726.0
2019-12-20 09:40:00,223.16,224.19,222.76,223.77,32859.0,223.16,224.19,222.76,223.77,32859.0
2019-12-20 09:50:00,223.78,223.78,222.06,222.83,21455.0,223.78,223.78,222.06,222.83,21455.0
2019-12-20 10:00:00,222.92,223.21,222.69,223.2,25226.0,222.92,223.21,222.69,223.2,25226.0
2019-12-20 10:10:00,223.1,223.61,223.01,223.46,6804.0,223.1,223.61,223.01,223.46,6804.0
2019-12-20 10:20:00,223.27,223.52,223.03,223.44,4816.0,223.27,223.52,223.03,223.44,4816.0
2019-12-20 10:30:00,223.57,223.75,223.0,223.43,6627.0,223.57,223.75,223.0,223.43,6627.0
2019-12-20 10:40:00,223.51,223.51,223.14,223.34,5800.0,223.51,223.51,223.14,223.34,5800.0
2019-12-20 10:50:00,223.46,223.96,223.34,223.95,18202.0,223.46,223.96,223.34,223.95,18202.0
2019-12-20 11:00:00,223.85,223.85,222.55,222.78,9600.0,223.85,223.85,222.55,222.78,9600.0
2019-12-20 11:10:00,222.56,222.68,222.18,222.33,4329.0,222.56,222.68,222.18,222.33,4329.0
2019-12-20 11:20:00,222.33,222.38,221.75,222.06,10398.0,222.33,222.38,221.75,222.06,10398.0
2019-12-20 11:30:00,222.12,222.13,221.6,221.68,6617.0,222.12,222.13,221.6,221.68,6617.0
2019-12-20 11:40:00,221.58,221.8,221.18,221.51,7231.0,221.58,221.8,221.18,221.51,7231.0
2019-12-20 11:50:00,221.44,221.53,220.64,220.76,9217.0,221.44,221.53,220.64,220.76,9217.0
2019-12-20 12:00:00,221.0,221.1,220.3,220.42,8631.0,221.0,221.1,220.3,220.42,8631.0
2019-12-20 12:10:00,220.4,221.17,220.06,221.16,20921.0,220.4,221.17,220.06,221.16,20921.0
2019-12-20 12:20:00,221.11,221.97,221.09,221.96,7624.0,221.11,221.97,221.09,221.96,7624.0
2019-12-20 12:30:00,221.85,222.12,221.61,222.02,4705.0,221.85,222.12,221.61,222.02,4705.0
2019-12-20 12:40:00,221.92,222.0,221.61,221.71,8350.0,221.92,222.0,221.61,221.71,8350.0
2019-12-20 12:50:00,221.62,221.74,221.21,221.24,2416.0,221.62,221.74,221.21,221.24,2416.0
2019-12-20 13:00:00,221.32,221.32,220.79,220.89,2800.0,221.32,221.32,220.79,220.89,2800.0
2019-12-20 13:10:00,220.94,220.94,220.51,220.84,3002.0,220.94,220.94,220.51,220.84,3002.0
2019-12-20 13:20:00,220.82,220.96,220.59,220.6,5400.0,220.82,220.96,220.59,220.6,5400.0
2019-12-20 13:30:00,220.65,220.65,220.33,220.5,3712.0,220.65,220.65,220.33,220.5,3712.0
2019-12-20 13:40:00,220.48,220.75,220.3,220.55,26697.0,220.48,220.75,220.3,220.55,26697.0
2019-12-20 13:50:00,220.5,221.0,220.29,220.68,20408.0,220.5,221.0,220.29,220.68,20408.0
2019-12-20 14:00:00,220.67,220.84,220.56,220.59,1500.0,220.67,220.84,220.56,220.59,1500.0
2019-12-20 14:10:00,220.56,221.52,220.56,221.52,6965.0,220.56,221.52,220.56,221.52,6965.0
2019-12-20 14:20:00,221.46,221.61,220.88,221.61,6457.0,221.46,221.61,220.88,221.61,6457.0
2019-12-20 14:30:00,221.63,221.75,221.41,221.62,5036.0,221.63,221.75,221.41,221.62,5036.0
2019-12-20 14:40:00,221.57,221.57,220.94,220.94,3200.0,221.57,221.57,220.94,220.94,3200.0
2019-12-20 14:50:00,221.03,221.4,220.74,220.79,10902.0,221.03,221.4,220.74,220.79,10902.0
2019-12-20 15:00:00,220.8,220.97,220.49,220.8,14534.0,220.8,220.97,220.49,220.8,14534.0
2019-12-20 15:10:00,220.91,221.18,220.36,220.36,13235.0,220.91,221.18,220.36,220.36,13235.0
2019-12-20 15:20:00,220.32,220.32,219.89,220.05,13618.0,220.32,220.32,219.89,220.05,13618.0
2019-12-20 15:30:00,219.93,221.29,219.93,221.29,16244.0,219.93,221.29,219.93,221.29,16244.0
2019-12-20 15:40:00,221.25,221.41,221.01,221.01,25221.0,221.25,221.41,221.01,221.01,25221.0
2019-12-20 15:50:00,221.05,221.33,220.81,220.92,92129.0,221.05,221.33,220.81,220.92,92129.0
2019-12-23 09:30:00,221.98,221.98,220.0,220.55,9257.0,221.98,221.98,220.0,220.55,9257.0
2019-12-23 09:40:00,220.52,220.65,219.59,219.79,6478.0,220.52,220.65,219.59,219.79,6478.0
2019-12-23 09:50:00,219.8,221.26,219.79,221.26,5783.0,219.8,221.26,219.79,221.26,5783.0
2019-12-23 10:00:00,220.74,221.89,220.7,221.43,13409.0,220.74,221.89,220.7,221.43,13409.0
2019-12-23 10:10:00,221.44,221.82,220.56,221.82,3251.0,221.44,221.82,220.56,221.82,3251.0
2019-12-23 10:20:00,221.87,222.01,220.62,220.78,26123.0,221.87,222.01,220.62,220.78,26123.0
2019-12-23 10:30:00,220.52,220.52,219.67,219.85,8382.0,220.52,220.52,219.67,219.85,8382.0
2019-12-23 10:40:00,219.74,219.89,219.12,219.57,13102.0,219.74,219.89,219.12,219.57,13102.0
2019-12-23 10:50:00,219.51,219.62,218.5,219.3,18426.0,219.51,219.62,218.5,219.3,18426.0
2019-12-23 11:00:00,219.35,219.5,218.87,219.33,30370.0,219.35,219.5,218.87,219.33,30370.0
2019-12-23 11:10:00,219.25,219.55,219.14,219.42,16429.0,219.25,219.55,219.14,219.42,16429.0
2019-12-23 11:20:00,219.35,220.0,219.2,220.0,3160.0,219.35,220.0,219.2,220.0,3160.0
2019-12-23 11:30:00,220.04,220.43,219.53,219.59,4546.0,220.04,220.43,219.53,219.59,4546.0
2019-12-23 11:40:00,219.73,220.36,219.55,220.36,5521.0,219.73,220.36,219.55,220.36,5521.0
2019-12-23 11:50:00,220.3,220.37,220.15,220.15,2700.0,220.3,220.37,220.15,220.15,2700.0
2019-12-23 12:00:00,220.17,220.33,220.08,220.16,1003.0,220.17,220.33,220.08,220.16,1003.0
2019-12-23 12:10:00,220.16,220.47,220.16,220.47,1000.0,220.16,220.47,220.16,220.47,1000.0
2019-12-23 12:20:00,220.39,220.39,220.22,220.27,1100.0,220.39,220.39,220.22,220.27,1100.0
2019-12-23 12:30:00,220.3,220.39,220.17,220.27,2310.0,220.3,220.39,220.17,220.27,2310.0
2019-12-23 12:40:00,220.28,220.28,219.85,220.11,3000.0,220.28,220.28,219.85,220.11,3000.0
2019-12-23 12:50:00,220.18,220.29,220.05,220.15,800.0,220.18,220.29,220.05,220.15,800.0
2019-12-23 13:00:00,220.14,220.51,220.14,220.51,2388.0,220.14,220.51,220.14,220.51,2388.0
2019-12-23 13:10:00,220.5,220.56,220.15,220.36,5228.0,220.5,220.56,220.15,220.36,5228.0
2019-12-23 13:20:00,220.46,221.03,220.42,220.7,5250.0,220.46,221.03,220.42,220.7,5250.0
2019-12-23 13:30:00,220.78,221.04,220.66,220.9,3130.0,220.78,221.04,220.66,220.9,3130.0
2019-12-23 13:40:00,220.87,221.18,220.77,220.93,2051.0,220.87,221.18,220.77,220.93,2051.0
2019-12-23 13:50:00,220.98,221.27,220.79,221.27,3304.0,220.98,221.27,220.79,221.27,3304.0
2019-12-23 14:00:00,221.19,221.49,221.19,221.38,4036.0,221.19,221.49,221.19,221.38,4036.0
2019-12-23 14:10:00,221.36,221.36,221.03,221.28,4280.0,221.36,221.36,221.03,221.28,4280.0
2019-12-23 14:20:00,221.2,221.62,221.19,221.51,3986.0,221.2,221.62,221.19,221.51,3986.0
2019-12-23 14:30:00,221.54,221.84,221.54,221.78,3715.0,221.54,221.84,221.54,221.78,3715.0
2019-12-23 14:40:00,221.85,222.68,221.81,222.68,3751.0,221.85,222.68,221.81,222.68,3751.0
2019-12-23 14:50:00,222.67,222.9,222.19,222.8,6365.0,222.67,222.9,222.19,222.8,6365.0
2019-12-23 15:00:00,222.54,222.64,222.31,222.35,2804.0,222.54,222.64,222.31,222.35,2804.0
2019-12-23 15:10:00,222.42,222.88,222.42,222.84,5699.0,222.42,222.88,222.42,222.84,5699.0
2019-12-23 15:20:00,222.85,223.1,222.82,222.96,8357.0,222.85,223.1,222.82,222.96,8357.0
2019-12-23 15:30:00,222.87,223.19,222.81,223.07,7505.0,222.87,223.19,222.81,223.07,7505.0
2019-12-23 15:40:00,223.09,223.14,222.71,222.78,9118.0,223.09,223.14,222.71,222.78,9118.0
2019-12-23 15:50:00,222.87,223.08,222.54,222.98,23196.0,222.87,223.08,222.54,222.98,23196.0
2019-12-24 09:30:00,223.1,224.88,223.04,224.17,17738.0,223.1,224.88,223.04,224.17,17738.0
2019-12-24 09:40:00,223.96,224.24,223.66,223.66,2854.0,223.96,224.24,223.66,223.66,2854.0
2019-12-24 09:50:00,223.82,224.5,223.68,224.18,7971.0,223.82,224.5,223.68,224.18,7971.0
2019-12-24 10:00:00,224.17,225.26,224.17,225.26,10083.0,224.17,225.26,224.17,225.26,10083.0
2019-12-24 10:10:00,225.15,225.8,224.93,225.28,8795.0,225.15,225.8,224.93,225.28,8795.0
2019-12-24 10:20:00,225.15,225.79,225.0,225.79,7852.0,225.15,225.79,225.0,225.79,7852.0
2019-12-24 10:30:00,225.84,227.11,225.84,226.98,26374.0,225.84,227.11,225.84,226.98,26374.0
2019-12-24 10:40:00,226.77,226.84,225.53,225.93,17990.0,226.77,226.84,225.53,225.93,17990.0
2019-12-24 10:50:00,225.94,226.69,225.14,225.41,8478.0,225.94,226.69,225.14,225.41,8478.0
2019-12-24 11:00:00,225.42,225.81,225.28,225.75,6545.0,225.42,225.81,225.28,225.75,6545.0
2019-12-24 11:10:00,225.88,225.89,225.02,225.15,7050.0,225.88,225.89,225.02,225.15,7050.0
2019-12-24 11:20:00,225.17,225.91,225.09,225.86,11496.0,225.17,225.91,225.09,225.86,11496.0
2019-12-24 11:30:00,225.95,226.49,225.95,226.2,6968.0,225.95,226.49,225.95,226.2,6968.0
2019-12-24 11:40:00,226.3,226.65,225.83,226.29,8584.0,226.3,226.65,225.83,226.29,8584.0
2019-12-24 11:50:00,226.22,226.43,226.11,226.35,6579.0,226.22,226.43,226.11,226.35,6579.0
2019-12-24 12:00:00,226.39,226.71,226.01,226.14,12981.0,226.39,226.71,226.01,226.14,12981.0
2019-12-24 12:10:00,226.16,226.38,225.56,226.02,18198.0,226.16,226.38,225.56,226.02,18198.0
2019-12-24 12:20:00,226.05,226.69,226.05,226.54,4329.0,226.05,226.69,226.05,226.54,4329.0
2019-12-24 12:30:00,226.54,226.96,226.53,226.82,6824.0,226.54,226.96,226.53,226.82,6824.0
2019-12-24 12:40:00,226.95,228.0,226.9,227.88,16150.0,226.95,228.0,226.9,227.88,16150.0
2019-12-24 12:50:00,227.83,228.4,227.82,227.9,32009.0,227.83,228.4,227.82,227.9,32009.0
2019-12-26 09:30:00,228.5,229.55,227.51,227.58,19751.0,228.5,229.55,227.51,227.58,19751.0
2019-12-26 09:40:00,227.29,227.71,225.95,226.51,47503.0,227.29,227.71,225.95,226.51,47503.0
2019-12-26 09:50:00,226.49,227.69,225.93,227.17,70385.0,226.49,227.69,225.93,227.17,70385.0
2019-12-26 10:00:00,227.34,227.34,225.63,225.66,33522.0,227.34,227.34,225.63,225.66,33522.0
2019-12-26 10:10:00,225.67,225.78,224.59,225.24,15486.0,225.67,225.78,224.59,225.24,15486.0
2019-12-26 10:20:00,225.23,225.64,224.96,225.28,12027.0,225.23,225.64,224.96,225.28,12027.0
2019-12-26 10:30:00,225.34,226.09,225.27,226.09,7105.0,225.34,226.09,225.27,226.09,7105.0
2019-12-26 10:40:00,226.07,226.12,225.52,225.84,8782.0,226.07,226.12,225.52,225.84,8782.0
2019-12-26 10:50:00,225.81,226.31,225.43,226.31,8712.0,225.81,226.31,225.43,226.31,8712.0
2019-12-26 11:00:00,226.23,226.3,225.78,225.9,8655.0,226.23,226.3,225.78,225.9,8655.0
2019-12-26 11:10:00,225.9,226.82,225.9,226.18,8352.0,225.9,226.82,225.9,226.18,8352.0
2019-12-26 11:20:00,226.11,226.47,226.07,226.36,3141.0,226.11,226.47,226.07,226.36,3141.0
2019-12-26 11:30:00,226.2,226.78,226.16,226.39,9497.0,226.2,226.78,226.16,226.39,9497.0
2019-12-26 11:40:00,226.35,226.8,226.11,226.74,3522.0,226.35,226.8,226.11,226.74,3522.0
2019-12-26 11:50:00,226.87,227.78,226.87,227.49,8702.0,226.87,227.78,226.87,227.49,8702.0
2019-12-26 12:00:00,227.55,228.22,227.55,227.98,6058.0,227.55,228.22,227.55,227.98,6058.0
2019-12-26 12:10:00,227.98,227.98,227.18,227.36,2369.0,227.98,227.98,227.18,227.36,2369.0
2019-12-26 12:20:00,227.38,227.8,227.38,227.73,3600.0,227.38,227.8,227.38,227.73,3600.0
2019-12-26 12:30:00,227.74,227.85,227.45,227.54,3892.0,227.74,227.85,227.45,227.54,3892.0
2019-12-26 12:40:00,227.45,227.76,227.42,227.57,3911.0,227.45,227.76,227.42,227.57,3911.0
2019-12-26 12:50:00,227.41,227.81,227.41,227.81,7445.0,227.41,227.81,227.41,227.81,7445.0
2019-12-26 13:00:00,227.64,227.64,227.31,227.31,1720.0,227.64,227.64,227.31,227.31,1720.0
2019-12-26 13:10:00,227.5,227.9,227.5,227.84,4572.0,227.5,227.9,227.5,227.84,4572.0
2019-12-26 13:20:00,227.78,227.91,227.53,227.61,4652.0,227.78,227.91,227.53,227.61,4652.0
2019-12-26 13:30:00,227.64,228.45,227.54,228.36,19176.0,227.64,228.45,227.54,228.36,19176.0
2019-12-26 13:40:00,228.34,228.67,228.31,228.67,4651.0,228.34,228.67,228.31,228.67,4651.0
2019-12-26 13:50:00,228.66,229.41,228.66,229.41,7008.0,228.66,229.41,228.66,229.41,7008.0
2019-12-26 14:00:00,229.41,229.52,229.0,229.14,4650.0,229.41,229.52,229.0,229.14,4650.0
2019-12-26 14:10:00,229.03,229.15,228.92,228.98,2471.0,229.03,229.15,228.92,228.98,2471.0
2019-12-26 14:20:00,228.86,228.88,228.62,228.87,5118.0,228.86,228.88,228.62,228.87,5118.0
2019-12-26 14:30:00,228.72,228.87,228.61,228.67,3817.0,228.72,228.87,228.61,228.67,3817.0
2019-12-26 14:40:00,228.75,228.76,228.07,228.07,4600.0,228.75,228.76,228.07,228.07,4600.0
2019-12-26 14:50:00,228.15,228.23,228.06,228.09,4129.0,228.15,228.23,228.06,228.09,4129.0
2019-12-26 15:00:00,228.11,228.85,227.93,228.82,9798.0,228.11,228.85,227.93,228.82,9798.0
2019-12-26 15:10:00,228.86,228.99,228.61,228.72,3575.0,228.86,228.99,228.61,228.72,3575.0
2019-12-26 15:20:00,228.65,228.68,228.37,228.53,5622.0,228.65,228.68,228.37,228.53,5622.0
2019-12-26 15:30:00,228.5,228.8,228.3,228.48,6226.0,228.5,228.8,228.3,228.48,6226.0
2019-12-26 15:40:00,228.51,228.51,228.0,228.12,19380.0,228.51,228.51,228.0,228.12,19380.0
2019-12-26 15:50:00,228.14,228.23,227.66,227.78,40492.0,228.14,228.23,227.66,227.78,40492.0
2019-12-27 09:30:00,222.26,222.66,218.51,219.4,122550.0,222.26,222.66,218.51,219.4,122550.0
2019-12-27 09:40:00,219.37,221.34,217.77,220.37,77751.0,219.37,221.34,217.77,220.37,77751.0
2019-12-27 09:50:00,220.68,220.92,218.9,218.9,41498.0,220.68,220.92,218.9,218.9,41498.0
2019-12-27 10:00:00,218.56,218.85,217.81,218.52,38299.0,218.56,218.85,217.81,218.52,38299.0
2019-12-27 10:10:00,218.6,218.76,218.18,218.21,25279.0,218.6,218.76,218.18,218.21,25279.0
2019-12-27 10:20:00,218.27,218.73,218.04,218.43,26170.0,218.27,218.73,218.04,218.43,26170.0
2019-12-27 10:30:00,218.27,218.5,217.29,217.56,33971.0,218.27,218.5,217.29,217.56,33971.0
2019-12-27 10:40:00,217.71,218.5,217.51,218.24,41730.0,217.71,218.5,217.51,218.24,41730.0
2019-12-27 10:50:00,218.22,218.31,217.3,217.62,42672.0,218.22,218.31,217.3,217.62,42672.0
2019-12-27 11:00:00,217.6,217.6,216.89,217.25,34257.0,217.6,217.6,216.89,217.25,34257.0
2019-12-27 11:10:00,217.24,217.69,217.05,217.18,50288.0,217.24,217.69,217.05,217.18,50288.0
2019-12-27 11:20:00,217.15,217.2,216.37,216.75,51288.0,217.15,217.2,216.37,216.75,51288.0
2019-12-27 11:30:00,216.65,216.82,216.06,216.06,29170.0,216.65,216.82,216.06,216.06,29170.0
2019-12-27 11:40:00,216.13,217.0,215.91,216.27,32326.0,216.13,217.0,215.91,216.27,32326.0
2019-12-27 11:50:00,216.17,216.59,215.69,215.7,56068.0,216.17,216.59,215.69,215.7,56068.0
2019-12-27 12:00:00,215.78,215.95,215.15,215.22,33089.0,215.78,215.95,215.15,215.22,33089.0
2019-12-27 12:10:00,215.28,216.3,215.27,215.9,78973.0,215.28,216.3,215.27,215.9,78973.0
2019-12-27 12:20:00,215.97,216.32,215.15,215.25,28502.0,215.97,216.32,215.15,215.25,28502.0
2019-12-27 12:30:00,215.24,215.35,214.18,214.64,48788.0,215.24,215.35,214.18,214.64,48788.0
2019-12-27 12:40:00,214.56,214.82,213.89,214.47,27356.0,214.56,214.82,213.89,214.47,27356.0
2019-12-27 12:50:00,214.37,214.41,213.65,214.04,17126.0,214.37,214.41,213.65,214.04,17126.0
2019-12-27 13:00:00,214.01,214.4,213.87,214.03,23014.0,214.01,214.4,213.87,214.03,23014.0
2019-12-27 13:10:00,214.0,214.19,213.5,213.51,25531.0,214.0,214.19,213.5,213.51,25531.0
2019-12-27 13:20:00,213.6,214.26,212.9,212.93,40841.0,213.6,214.26,212.9,212.93,40841.0
2019-12-27 13:30:00,213.07,214.17,213.0,213.81,32664.0,213.07,214.17,213.0,213.81,32664.0
2019-12-27 13:40:00,213.87,214.57,213.8,213.96,40702.0,213.87,214.57,213.8,213.96,40702.0
2019-12-27 13:50:00,213.98,214.23,213.36,213.37,25107.0,213.98,214.23,213.36,213.37,25107.0
2019-12-27 14:00:00,213.49,213.79,213.34,213.72,16251.0,213.49,213.79,213.34,213.72,16251.0
2019-12-27 14:10:00,213.64,213.8,212.63,212.88,34252.0,213.64,213.8,212.63,212.88,34252.0
2019-12-27 14:20:00,212.92,213.1,212.39,212.87,44567.0,212.92,213.1,212.39,212.87,44567.0
2019-12-27 14:30:00,212.93,213.82,212.88,213.47,40491.0,212.93,213.82,212.88,213.47,40491.0
2019-12-27 14:40:00,213.48,215.34,213.21,215.22,48499.0,213.48,215.34,213.21,215.22,48499.0
2019-12-27 14:50:00,215.28,216.34,214.46,216.13,72373.0,215.28,216.34,214.46,216.13,72373.0
2019-12-27 15:00:00,216.19,216.19,215.47,215.92,41949.0,216.19,216.19,215.47,215.92,41949.0
2019-12-27 15:10:00,215.98,216.1,214.96,215.15,59120.0,215.98,216.1,214.96,215.15,59120.0
2019-12-27 15:20:00,215.1,215.25,214.3,214.99,23509.0,215.1,215.25,214.3,214.99,23509.0
2019-12-27 15:30:00,214.93,214.97,214.26,214.37,28997.0,214.93,214.97,214.26,214.37,28997.0
2019-12-27 15:40:00,214.31,214.49,213.87,213.93,47212.0,214.31,214.49,213.87,213.93,47212.0
2019-12-27 15:50:00,213.91,214.93,213.82,214.87,124851.0,213.91,214.93,213.82,214.87,124851.0
2019-12-30 09:30:00,214.47,215.9,210.51,211.18,55836.0,214.47,215.9,210.51,211.18,55836.0
2019-12-30 09:40:00,211.37,212.19,209.26,210.0,46467.0,211.37,212.19,209.26,210.0,46467.0
2019-12-30 09:50:00,210.01,211.87,209.87,210.51,45490.0,210.01,211.87,209.87,210.51,45490.0
2019-12-30 10:00:00,210.78,211.3,210.25,210.3,33033.0,210.78,211.3,210.25,210.3,33033.0
2019-12-30 10:10:00,210.26,210.92,209.8,210.28,51784.0,210.26,210.92,209.8,210.28,51784.0
2019-12-30 10:20:00,210.4,210.85,209.85,210.45,33955.0,210.4,210.85,209.85,210.45,33955.0
2019-12-30 10:30:00,210.46,211.0,210.07,210.5,46287.0,210.46,211.0,210.07,210.5,46287.0
2019-12-30 10:40:00,210.46,211.73,210.46,211.5,47614.0,210.46,211.73,210.46,211.5,47614.0
2019-12-30 10:50:00,211.53,211.53,209.86,210.13,18121.0,211.53,211.53,209.86,210.13,18121.0
2019-12-30 11:00:00,210.19,210.57,209.61,210.07,28121.0,210.19,210.57,209.61,210.07,28121.0
2019-12-30 11:10:00,209.95,210.23,209.6,209.84,13091.0,209.95,210.23,209.6,209.84,13091.0
2019-12-30 11:20:00,209.9,210.95,209.9,210.71,21830.0,209.9,210.95,209.9,210.71,21830.0
2019-12-30 11:30:00,210.74,211.08,210.04,210.04,13002.0,210.74,211.08,210.04,210.04,13002.0
2019-12-30 11:40:00,210.11,210.43,210.0,210.24,10119.0,210.11,210.43,210.0,210.24,10119.0
2019-12-30 11:50:00,210.21,210.5,210.13,210.2,9340.0,210.21,210.5,210.13,210.2,9340.0
2019-12-30 12:00:00,210.0,211.96,209.99,211.77,16067.0,210.0,211.96,209.99,211.77,16067.0
2019-12-30 12:10:00,211.92,211.92,211.11,211.48,13445.0,211.92,211.92,211.11,211.48,13445.0
2019-12-30 12:20:00,211.4,211.4,210.73,211.19,11043.0,211.4,211.4,210.73,211.19,11043.0
2019-12-30 12:30:00,211.25,211.53,210.77,211.45,10903.0,211.25,211.53,210.77,211.45,10903.0
2019-12-30 12:40:00,211.47,212.65,211.43,212.46,16523.0,211.47,212.65,211.43,212.46,16523.0
2019-12-30 12:50:00,212.31,212.42,211.5,211.75,6630.0,212.31,212.42,211.5,211.75,6630.0
2019-12-30 13:00:00,211.82,212.32,211.63,212.02,6036.0,211.82,212.32,211.63,212.02,6036.0
2019-12-30 13:10:00,212.04,212.52,211.94,212.2,8923.0,212.04,212.52,211.94,212.2,8923.0
2019-12-30 13:20:00,212.02,212.87,212.01,212.37,8632.0,212.02,212.87,212.01,212.37,8632.0
2019-12-30 13:30:00,212.34,212.61,212.14,212.38,9859.0,212.34,212.61,212.14,212.38,9859.0
2019-12-30 13:40:00,212.6,213.41,212.58,213.35,8139.0,212.6,213.41,212.58,213.35,8139.0
2019-12-30 13:50:00,213.29,213.71,212.97,213.02,13678.0,213.29,213.71,212.97,213.02,13678.0
2019-12-30 14:00:00,212.94,213.08,211.92,212.17,7090.0,212.94,213.08,211.92,212.17,7090.0
2019-12-30 14:10:00,212.08,212.51,211.94,212.38,7238.0,212.08,212.51,211.94,212.38,7238.0
2019-12-30 14:20:00,212.38,212.43,211.68,211.77,7110.0,212.38,212.43,211.68,211.77,7110.0
2019-12-30 14:30:00,211.76,211.86,211.37,211.51,13602.0,211.76,211.86,211.37,211.51,13602.0
2019-12-30 14:40:00,211.62,211.81,211.34,211.58,8643.0,211.62,211.81,211.34,211.58,8643.0
2019-12-30 14:50:00,211.53,211.53,211.1,211.15,7946.0,211.53,211.53,211.1,211.15,7946.0
2019-12-30 15:00:00,211.21,211.5,211.09,211.36,12950.0,211.21,211.5,211.09,211.36,12950.0
2019-12-30 15:10:00,211.37,211.82,211.23,211.68,10707.0,211.37,211.82,211.23,211.68,10707.0
2019-12-30 15:20:00,211.62,211.62,211.07,211.27,11222.0,211.62,211.62,211.07,211.27,11222.0
2019-12-30 15:30:00,211.29,211.36,210.91,211.34,19915.0,211.29,211.36,210.91,211.34,19915.0
2019-12-30 15:40:00,211.4,211.41,211.03,211.19,23037.0,211.4,211.41,211.03,211.19,23037.0
2019-12-30 15:50:00,211.14,211.99,211.14,211.93,80067.0,211.14,211.99,211.14,211.93,80067.0
2019-12-31 09:30:00,210.78,212.08,210.19,211.16,38127.0,210.78,212.08,210.19,211.16,38127.0
2019-12-31 09:40:00,211.29,211.85,210.59,210.93,56458.0,211.29,211.85,210.59,210.93,56458.0
2019-12-31 09:50:00,210.79,212.02,210.79,211.72,57806.0,210.79,212.02,210.79,211.72,57806.0
2019-12-31 10:00:00,211.77,211.92,211.32,211.4,28938.0,211.77,211.92,211.32,211.4,28938.0
2019-12-31 10:10:00,211.36,211.9,211.3,211.49,31981.0,211.36,211.9,211.3,211.49,31981.0
2019-12-31 10:20:00,211.53,212.66,211.51,212.41,40326.0,211.53,212.66,211.51,212.41,40326.0
2019-12-31 10:30:00,212.4,212.69,211.79,212.66,28714.0,212.4,212.69,211.79,212.66,28714.0
2019-12-31 10:40:00,212.6,212.72,212.33,212.43,17114.0,212.6,212.72,212.33,212.43,17114.0
2019-12-31 10:50:00,212.35,212.72,212.2,212.38,26317.0,212.35,212.72,212.2,212.38,26317.0
2019-12-31 11:00:00,212.26,212.87,212.25,212.57,24833.0,212.26,212.87,212.25,212.57,24833.0
2019-12-31 11:10:00,212.63,213.18,212.52,212.89,42345.0,212.63,213.18,212.52,212.89,42345.0
2019-12-31 11:20:00,212.76,213.28,212.75,213.01,14418.0,212.76,213.28,212.75,213.01,14418.0
2019-12-31 11:30:00,213.18,213.18,212.65,212.97,7223.0,213.18,213.18,212.65,212.97,7223.0
2019-12-31 11:40:00,212.84,213.59,212.82,213.46,16174.0,212.84,213.59,212.82,213.46,16174.0
2019-12-31 11:50:00,213.24,213.6,213.12,213.6,10110.0,213.24,213.6,213.12,213.6,10110.0
2019-12-31 12:00:00,213.53,213.91,213.22,213.87,15287.0,213.53,213.91,213.22,213.87,15287.0
2019-12-31 12:10:00,213.82,214.46,213.44,214.23,33120.0,213.82,214.46,213.44,214.23,33120.0
2019-12-31 12:20:00,214.14,215.34,214.13,215.29,36627.0,214.14,215.34,214.13,215.29,36627.0
2019-12-31 12:30:00,215.29,215.34,214.61,214.93,10094.0,215.29,215.34,214.61,214.93,10094.0
2019-12-31 12:40:00,214.84,215.0,214.71,215.0,7987.0,214.84,215.0,214.71,215.0,7987.0
2019-12-31 12:50:00,215.0,215.3,214.66,214.89,11421.0,215.0,215.3,214.66,214.89,11421.0
2019-12-31 13:00:00,214.94,215.7,214.94,215.61,19758.0,214.94,215.7,214.94,215.61,19758.0
2019-12-31 13:10:00,215.73,215.77,215.11,215.5,16378.0,215.73,215.77,215.11,215.5,16378.0
2019-12-31 13:20:00,215.49,215.64,214.97,215.04,21869.0,215.49,215.64,214.97,215.04,21869.0
2019-12-31 13:30:00,215.04,215.41,215.01,215.35,7203.0,215.04,215.41,215.01,215.35,7203.0
2019-12-31 13:40:00,215.49,215.83,215.31,215.75,18241.0,215.49,215.83,215.31,215.75,18241.0
2019-12-31 13:50:00,215.7,215.7,215.0,215.16,6284.0,215.7,215.7,215.0,215.16,6284.0
2019-12-31 14:00:00,215.07,215.37,214.88,215.1,18590.0,215.07,215.37,214.88,215.1,18590.0
2019-12-31 14:10:00,215.01,215.3,214.52,214.63,16556.0,215.01,215.3,214.52,214.63,16556.0
2019-12-31 14:20:00,214.68,215.05,214.42,214.75,30587.0,214.68,215.05,214.42,214.75,30587.0
2019-12-31 14:30:00,214.76,214.84,214.67,214.77,4204.0,214.76,214.84,214.67,214.77,4204.0
2019-12-31 14:40:00,214.78,214.78,214.26,214.27,14346.0,214.78,214.78,214.26,214.27,14346.0
2019-12-31 14:50:00,214.23,214.47,214.23,214.34,9614.0,214.23,214.47,214.23,214.34,9614.0
2019-12-31 15:00:00,214.35,214.68,214.25,214.68,11542.0,214.35,214.68,214.25,214.68,11542.0
2019-12-31 15:10:00,214.74,214.83,214.34,214.6,9541.0,214.74,214.83,214.34,214.6,9541.0
2019-12-31 15:20:00,214.59,215.33,214.18,215.17,28890.0,214.59,215.33,214.18,215.17,28890.0
2019-12-31 15:30:00,215.13,215.4,214.3,214.34,29076.0,215.13,215.4,214.3,214.34,29076.0
2019-12-31 15:40:00,214.28,214.42,213.6,214.16,31842.0,214.28,214.42,213.6,214.16,31842.0
2019-12-31 15:50:00,214.15,214.56,213.23,213.24,147645.0,214.15,214.56,213.23,213.24,147645.0
2020-01-02 09:30:00,214.86,214.86,212.23,213.72,51268.0,214.86,214.86,212.23,213.72,51268.0
2020-01-02 09:40:00,214.01,214.25,213.25,213.51,18203.0,214.01,214.25,213.25,213.51,18203.0
2020-01-02 09:50:00,213.4,213.4,211.5,211.95,27960.0,213.4,213.4,211.5,211.95,27960.0
2020-01-02 10:00:00,211.94,212.1,210.87,211.92,16827.0,211.94,212.1,210.87,211.92,16827.0
2020-01-02 10:10:00,211.89,212.48,211.5,212.34,29446.0,211.89,212.48,211.5,212.34,29446.0
2020-01-02 10:20:00,212.42,212.65,211.2,211.53,19494.0,212.42,212.65,211.2,211.53,19494.0
2020-01-02 10:30:00,211.5,211.87,211.15,211.76,13562.0,211.5,211.87,211.15,211.76,13562.0
2020-01-02 10:40:00,211.77,212.02,211.62,211.74,9205.0,211.77,212.02,211.62,211.74,9205.0
2020-01-02 10:50:00,211.79,212.94,211.67,212.91,16799.0,211.79,212.94,211.67,212.91,16799.0
2020-01-02 11:00:00,212.77,212.77,212.29,212.58,14562.0,212.77,212.77,212.29,212.58,14562.0
2020-01-02 11:10:00,212.66,213.24,212.54,213.16,22549.0,212.66,213.24,212.54,213.16,22549.0
2020-01-02 11:20:00,213.23,214.09,213.23,214.01,15405.0,213.23,214.09,213.23,214.01,15405.0
2020-01-02 11:30:00,213.99,213.99,212.95,213.61,16734.0,213.99,213.99,212.95,213.61,16734.0
2020-01-02 11:40:00,213.5,213.95,213.5,213.6,17102.0,213.5,213.95,213.5,213.6,17102.0
2020-01-02 11:50:00,213.59,213.69,213.0,213.06,38490.0,213.59,213.69,213.0,213.06,38490.0
2020-01-02 12:00:00,213.09,213.57,213.09,213.23,8645.0,213.09,213.57,213.09,213.23,8645.0
2020-01-02 12:10:00,213.1,213.51,213.09,213.35,4594.0,213.1,213.51,213.09,213.35,4594.0
2020-01-02 12:20:00,213.34,213.63,213.33,213.49,7055.0,213.34,213.63,213.33,213.49,7055.0
2020-01-02 12:30:00,213.5,213.86,213.34,213.71,10840.0,213.5,213.86,213.34,213.71,10840.0
2020-01-02 12:40:00,213.72,213.76,213.15,213.23,5361.0,213.72,213.76,213.15,213.23,5361.0
2020-01-02 12:50:00,213.17,213.5,213.17,213.43,4291.0,213.17,213.5,213.17,213.43,4291.0
2020-01-02 13:00:00,213.37,213.46,213.1,213.35,6851.0,213.37,213.46,213.1,213.35,6851.0
2020-01-02 13:10:00,213.41,213.41,212.16,212.16,11012.0,213.41,213.41,212.16,212.16,11012.0
2020-01-02 13:20:00,212.15,212.26,211.91,212.22,11411.0,212.15,212.26,211.91,212.22,11411.0
2020-01-02 13:30:00,212.2,212.3,211.92,212.23,6993.0,212.2,212.3,211.92,212.23,6993.0
2020-01-02 13:40:00,212.33,212.33,212.04,212.21,7699.0,212.33,212.33,212.04,212.21,7699.0
2020-01-02 13:50:00,212.15,212.26,212.04,212.14,8509.0,212.15,212.26,212.04,212.14,8509.0
2020-01-02 14:00:00,212.16,212.39,212.0,212.04,8608.0,212.16,212.39,212.0,212.04,8608.0
2020-01-02 14:10:00,212.04,212.13,211.4,211.55,14044.0,212.04,212.13,211.4,211.55,14044.0
2020-01-02 14:20:00,211.51,211.51,211.13,211.36,13917.0,211.51,211.51,211.13,211.36,13917.0
2020-01-02 14:30:00,211.37,211.4,211.11,211.25,10257.0,211.37,211.4,211.11,211.25,10257.0
2020-01-02 14:40:00,211.23,211.34,211.07,211.26,6737.0,211.23,211.34,211.07,211.26,6737.0
2020-01-02 14:50:00,211.26,211.69,211.25,211.37,13063.0,211.26,211.69,211.25,211.37,13063.0
2020-01-02 15:00:00,211.35,211.35,210.53,210.61,26404.0,211.35,211.35,210.53,210.61,26404.0
2020-01-02 15:10:00,210.55,210.91,210.11,210.26,27283.0,210.55,210.91,210.11,210.26,27283.0
2020-01-02 15:20:00,210.26,210.5,209.83,210.4,19883.0,210.26,210.5,209.83,210.4,19883.0
2020-01-02 15:30:00,210.33,210.65,210.11,210.19,24082.0,210.33,210.65,210.11,210.19,24082.0
2020-01-02 15:40:00,210.16,210.44,210.08,210.31,22637.0,210.16,210.44,210.08,210.31,22637.0
2020-01-02 15:50:00,210.4,211.61,210.4,211.5,58350.0,210.4,211.61,210.4,211.5,58350.0
2020-01-03 09:30:00,210.0,210.73,207.51,209.99,60652.0,210.0,210.73,207.51,209.99,60652.0
2020-01-03 09:40:00,210.03,210.78,209.58,210.5,25591.0,210.03,210.78,209.58,210.5,25591.0
2020-01-03 09:50:00,210.78,210.79,209.25,209.54,31097.0,210.78,210.79,209.25,209.54,31097.0
2020-01-03 10:00:00,209.55,209.88,208.05,208.42,23024.0,209.55,209.88,208.05,208.42,23024.0
2020-01-03 10:10:00,208.41,209.35,208.15,209.22,10195.0,208.41,209.35,208.15,209.22,10195.0
2020-01-03 10:20:00,209.2,209.48,209.0,209.0,7669.0,209.2,209.48,209.0,209.0,7669.0
2020-01-03 10:30:00,208.6,208.79,208.31,208.63,6111.0,208.6,208.79,208.31,208.63,6111.0
2020-01-03 10:40:00,208.74,209.07,208.45,208.45,8151.0,208.74,209.07,208.45,208.45,8151.0
2020-01-03 10:50:00,208.3,208.35,207.28,207.92,24477.0,208.3,208.35,207.28,207.92,24477.0
2020-01-03 11:00:00,207.65,207.66,206.53,206.76,18372.0,207.65,207.66,206.53,206.76,18372.0
2020-01-03 11:10:00,206.76,207.5,206.67,207.3,16143.0,206.76,207.5,206.67,207.3,16143.0
2020-01-03 11:20:00,207.35,207.99,207.33,207.35,13946.0,207.35,207.99,207.33,207.35,13946.0
2020-01-03 11:30:00,207.44,208.31,207.22,208.09,7963.0,207.44,208.31,207.22,208.09,7963.0
2020-01-03 11:40:00,208.15,208.41,207.81,208.18,7400.0,208.15,208.41,207.81,208.18,7400.0
2020-01-03 11:50:00,208.09,208.28,207.83,207.91,5490.0,208.09,208.28,207.83,207.91,5490.0
2020-01-03 12:00:00,207.96,208.89,207.89,208.65,9165.0,207.96,208.89,207.89,208.65,9165.0
2020-01-03 12:10:00,208.73,208.73,208.35,208.64,4776.0,208.73,208.73,208.35,208.64,4776.0
2020-01-03 12:20:00,208.66,209.5,208.66,209.4,9320.0,208.66,209.5,208.66,209.4,9320.0
2020-01-03 12:30:00,209.46,209.62,209.1,209.51,6712.0,209.46,209.62,209.1,209.51,6712.0
2020-01-03 12:40:00,209.46,209.9,209.43,209.89,9791.0,209.46,209.9,209.43,209.89,9791.0
2020-01-03 12:50:00,209.76,210.23,209.43,209.67,5312.0,209.76,210.23,209.43,209.67,5312.0
2020-01-03 13:00:00,209.67,209.71,209.01,209.5,11736.0,209.67,209.71,209.01,209.5,11736.0
2020-01-03 13:10:00,209.4,209.56,208.73,208.73,5870.0,209.4,209.56,208.73,208.73,5870.0
2020-01-03 13:20:00,208.67,209.44,208.66,209.42,6112.0,208.67,209.44,208.66,209.42,6112.0
2020-01-03 13:30:00,209.38,209.75,208.55,208.93,7121.0,209.38,209.75,208.55,208.93,7121.0
2020-01-03 13:40:00,208.92,209.19,208.78,209.02,5986.0,208.92,209.19,208.78,209.02,5986.0
2020-01-03 13:50:00,209.07,209.08,208.32,208.87,4674.0,209.07,209.08,208.32,208.87,4674.0
2020-01-03 14:00:00,208.81,208.81,208.4,208.44,6147.0,208.81,208.81,208.4,208.44,6147.0
2020-01-03 14:10:00,208.47,209.3,208.38,209.18,8794.0,208.47,209.3,208.38,209.18,8794.0
2020-01-03 14:20:00,209.27,209.27,208.69,208.78,5113.0,209.27,209.27,208.69,208.78,5113.0
2020-01-03 14:30:00,208.95,209.12,208.84,208.98,4722.0,208.95,209.12,208.84,208.98,4722.0
2020-01-03 14:40:00,208.96,209.3,208.84,209.3,7375.0,208.96,209.3,208.84,209.3,7375.0
2020-01-03 14:50:00,209.16,209.18,208.72,208.89,2750.0,209.16,209.18,208.72,208.89,2750.0
2020-01-03 15:00:00,208.88,209.16,208.73,208.94,9670.0,208.88,209.16,208.73,208.94,9670.0
2020-01-03 15:10:00,208.83,208.98,208.4,208.72,10019.0,208.83,208.98,208.4,208.72,10019.0
2020-01-03 15:20:00,208.78,208.83,208.43,208.72,15369.0,208.78,208.83,208.43,208.72,15369.0
2020-01-03 15:30:00,208.73,209.32,208.71,209.06,16903.0,208.73,209.32,208.71,209.06,16903.0
2020-01-03 15:40:00,209.05,209.46,208.84,209.06,9237.0,209.05,209.46,208.84,209.06,9237.0
2020-01-03 15:50:00,209.02,209.66,209.02,209.35,37420.0,209.02,209.66,209.02,209.35,37420.0
2020-01-06 09:30:00,207.27,208.02,205.68,207.95,52888.0,207.27,208.02,205.68,207.95,52888.0
2020-01-06 09:40:00,207.98,208.06,206.26,207.99,56934.0,207.98,208.06,206.26,207.99,56934.0
2020-01-06 09:50:00,208.0,208.0,206.73,207.64,23597.0,208.0,208.0,206.73,207.64,23597.0
2020-01-06 10:00:00,207.62,207.84,206.99,207.31,16167.0,207.62,207.84,206.99,207.31,16167.0
2020-01-06 10:10:00,207.22,207.83,207.18,207.82,6858.0,207.22,207.83,207.18,207.82,6858.0
2020-01-06 10:20:00,207.8,208.54,207.73,207.89,15789.0,207.8,208.54,207.73,207.89,15789.0
2020-01-06 10:30:00,207.98,208.62,207.84,208.56,12879.0,207.98,208.62,207.84,208.56,12879.0
2020-01-06 10:40:00,208.53,209.51,208.52,209.5,10054.0,208.53,209.51,208.52,209.5,10054.0
2020-01-06 10:50:00,209.49,210.39,209.48,209.51,30552.0,209.49,210.39,209.48,209.51,30552.0
2020-01-06 11:00:00,209.69,209.99,209.4,209.81,24923.0,209.69,209.99,209.4,209.81,24923.0
2020-01-06 11:10:00,209.81,210.54,209.81,210.03,29418.0,209.81,210.54,209.81,210.03,29418.0
2020-01-06 11:20:00,210.06,210.14,209.69,209.93,22983.0,210.06,210.14,209.69,209.93,22983.0
2020-01-06 11:30:00,210.03,210.8,209.96,210.77,14002.0,210.03,210.8,209.96,210.77,14002.0
2020-01-06 11:40:00,210.94,211.64,210.71,211.54,45619.0,210.94,211.64,210.71,211.54,45619.0
2020-01-06 11:50:00,211.56,212.0,211.02,211.23,26864.0,211.56,212.0,211.02,211.23,26864.0
2020-01-06 12:00:00,211.18,211.5,210.73,210.93,5232.0,211.18,211.5,210.73,210.93,5232.0
2020-01-06 12:10:00,211.12,211.2,210.4,210.4,3210.0,211.12,211.2,210.4,210.4,3210.0
2020-01-06 12:20:00,210.4,210.4,209.53,209.82,10210.0,210.4,210.4,209.53,209.82,10210.0
2020-01-06 12:30:00,209.84,210.13,209.72,209.73,2500.0,209.84,210.13,209.72,209.73,2500.0
2020-01-06 12:40:00,209.48,209.54,209.09,209.25,3772.0,209.48,209.54,209.09,209.25,3772.0
2020-01-06 12:50:00,209.3,209.48,209.07,209.25,7607.0,209.3,209.48,209.07,209.25,7607.0
2020-01-06 13:00:00,209.16,209.76,209.1,209.69,5996.0,209.16,209.76,209.1,209.69,5996.0
2020-01-06 13:10:00,209.57,209.72,209.39,209.41,4240.0,209.57,209.72,209.39,209.41,4240.0
2020-01-06 13:20:00,209.55,209.88,209.4,209.88,3862.0,209.55,209.88,209.4,209.88,3862.0
2020-01-06 13:30:00,209.89,210.22,209.75,209.75,4764.0,209.89,210.22,209.75,209.75,4764.0
2020-01-06 13:40:00,209.75,209.95,209.7,209.86,2382.0,209.75,209.95,209.7,209.86,2382.0
2020-01-06 13:50:00,209.92,210.85,209.89,210.7,27712.0,209.92,210.85,209.89,210.7,27712.0
2020-01-06 14:00:00,210.72,213.79,210.72,212.1,144656.0,210.72,213.79,210.72,212.1,144656.0
2020-01-06 14:10:00,212.06,212.7,211.22,211.93,61279.0,212.06,212.7,211.22,211.93,61279.0
2020-01-06 14:20:00,211.92,212.41,211.71,212.39,36185.0,211.92,212.41,211.71,212.39,36185.0
2020-01-06 14:30:00,212.22,212.53,212.12,212.33,35009.0,212.22,212.53,212.12,212.33,35009.0
2020-01-06 14:40:00,212.33,213.2,212.27,213.03,25701.0,212.33,213.2,212.27,213.03,25701.0
2020-01-06 14:50:00,213.13,213.45,212.61,212.89,27962.0,213.13,213.45,212.61,212.89,27962.0
2020-01-06 15:00:00,212.96,213.12,212.33,212.37,18470.0,212.96,213.12,212.33,212.37,18470.0
2020-01-06 15:10:00,212.4,212.69,212.2,212.31,19619.0,212.4,212.69,212.2,212.31,19619.0
2020-01-06 15:20:00,212.29,212.68,212.09,212.61,16149.0,212.29,212.68,212.09,212.61,16149.0
2020-01-06 15:30:00,212.59,212.6,211.7,212.2,24470.0,212.59,212.6,211.7,212.2,24470.0
2020-01-06 15:40:00,212.21,212.73,211.98,212.6,57497.0,212.21,212.73,211.98,212.6,57497.0
2020-01-06 15:50:00,212.64,213.13,212.27,212.78,120217.0,212.64,213.13,212.27,212.78,120217.0
2020-01-07 09:30:00,214.06,214.95,213.41,213.48,49334.0,214.06,214.95,213.41,213.48,49334.0
2020-01-07 09:40:00,213.98,213.98,211.09,211.34,22937.0,213.98,213.98,211.09,211.34,22937.0
2020-01-07 09:50:00,211.19,213.3,211.17,212.52,26912.0,211.19,213.3,211.17,212.52,26912.0
2020-01-07 10:00:00,212.52,213.64,211.86,213.39,22515.0,212.52,213.64,211.86,213.39,22515.0
2020-01-07 10:10:00,213.45,214.48,213.45,213.75,27337.0,213.45,214.48,213.45,213.75,27337.0
2020-01-07 10:20:00,213.83,213.83,212.7,212.84,19068.0,213.83,213.83,212.7,212.84,19068.0
2020-01-07 10:30:00,212.77,213.42,212.67,212.78,11693.0,212.77,213.42,212.67,212.78,11693.0
2020-01-07 10:40:00,212.92,213.5,212.86,213.13,4880.0,212.92,213.5,212.86,213.13,4880.0
2020-01-07 10:50:00,213.25,213.75,213.25,213.3,7946.0,213.25,213.75,213.25,213.3,7946.0
2020-01-07 11:00:00,213.35,213.4,213.06,213.15,8016.0,213.35,213.4,213.06,213.15,8016.0
2020-01-07 11:10:00,213.14,213.15,212.33,212.81,9824.0,213.14,213.15,212.33,212.81,9824.0
2020-01-07 11:20:00,212.74,212.74,212.05,212.08,13198.0,212.74,212.74,212.05,212.08,13198.0
2020-01-07 11:30:00,212.0,212.07,211.43,211.9,14021.0,212.0,212.07,211.43,211.9,14021.0
2020-01-07 11:40:00,211.91,212.07,211.37,211.58,11416.0,211.91,212.07,211.37,211.58,11416.0
2020-01-07 11:50:00,211.62,212.08,211.6,211.87,4334.0,211.62,212.08,211.6,211.87,4334.0
2020-01-07 12:00:00,211.87,212.57,211.86,212.53,8948.0,211.87,212.57,211.86,212.53,8948.0
2020-01-07 12:10:00,212.55,212.97,212.52,212.97,4316.0,212.55,212.97,212.52,212.97,4316.0
2020-01-07 12:20:00,212.93,213.42,212.66,213.01,7898.0,212.93,213.42,212.66,213.01,7898.0
2020-01-07 12:30:00,212.97,213.01,212.32,212.46,5557.0,212.97,213.01,212.32,212.46,5557.0
2020-01-07 12:40:00,212.55,212.94,212.5,212.62,4635.0,212.55,212.94,212.5,212.62,4635.0
2020-01-07 12:50:00,212.65,213.11,212.64,213.05,4895.0,212.65,213.11,212.64,213.05,4895.0
2020-01-07 13:00:00,213.09,213.49,213.0,213.39,11369.0,213.09,213.49,213.0,213.39,11369.0
2020-01-07 13:10:00,213.5,213.5,213.04,213.11,4054.0,213.5,213.5,213.04,213.11,4054.0
2020-01-07 13:20:00,213.03,213.38,212.97,213.38,5557.0,213.03,213.38,212.97,213.38,5557.0
2020-01-07 13:30:00,213.38,214.28,213.38,214.28,12076.0,213.38,214.28,213.38,214.28,12076.0
2020-01-07 13:40:00,214.21,214.23,213.93,213.98,5805.0,214.21,214.23,213.93,213.98,5805.0
2020-01-07 13:50:00,213.88,214.11,213.51,213.59,6952.0,213.88,214.11,213.51,213.59,6952.0
2020-01-07 14:00:00,213.64,213.64,213.21,213.4,10947.0,213.64,213.64,213.21,213.4,10947.0
2020-01-07 14:10:00,213.37,213.37,212.5,212.51,16409.0,213.37,213.37,212.5,212.51,16409.0
2020-01-07 14:20:00,212.53,213.44,212.46,213.33,15874.0,212.53,213.44,212.46,213.33,15874.0
2020-01-07 14:30:00,213.31,213.57,213.12,213.13,15370.0,213.31,213.57,213.12,213.13,15370.0
2020-01-07 14:40:00,213.19,213.88,213.18,213.83,2475.0,213.19,213.88,213.18,213.83,2475.0
2020-01-07 14:50:00,213.82,214.15,213.66,214.01,9503.0,213.82,214.15,213.66,214.01,9503.0
2020-01-07 15:00:00,214.0,214.33,213.8,214.25,9007.0,214.0,214.33,213.8,214.25,9007.0
2020-01-07 15:10:00,214.21,214.78,214.14,214.7,15087.0,214.21,214.78,214.14,214.7,15087.0
2020-01-07 15:20:00,214.75,215.0,214.64,214.94,13489.0,214.75,215.0,214.64,214.94,13489.0
2020-01-07 15:30:00,214.95,216.0,214.87,215.87,23372.0,214.95,216.0,214.87,215.87,23372.0
2020-01-07 15:40:00,215.79,216.09,215.59,216.09,30145.0,215.79,216.09,215.59,216.09,30145.0
2020-01-07 15:50:00,215.98,216.2,215.75,215.87,55224.0,215.98,216.2,215.75,215.87,55224.0
2020-01-08 09:30:00,215.62,216.18,214.54,215.4,13095.0,215.62,216.18,214.54,215.4,13095.0
2020-01-08 09:40:00,215.49,215.65,214.63,215.12,14948.0,215.49,215.65,214.63,215.12,14948.0
2020-01-08 09:50:00,215.1,216.16,214.69,215.63,9346.0,215.1,216.16,214.69,215.63,9346.0
2020-01-08 10:00:00,215.59,216.01,215.31,215.38,7851.0,215.59,216.01,215.31,215.38,7851.0
2020-01-08 10:10:00,215.37,215.65,214.77,214.92,9739.0,215.37,215.65,214.77,214.92,9739.0
2020-01-08 10:20:00,215.07,215.4,214.88,214.96,7758.0,215.07,215.4,214.88,214.96,7758.0
2020-01-08 10:30:00,215.06,215.36,214.83,215.11,12708.0,215.06,215.36,214.83,215.11,12708.0
2020-01-08 10:40:00,215.14,215.26,214.87,215.07,13236.0,215.14,215.26,214.87,215.07,13236.0
2020-01-08 10:50:00,214.96,215.56,214.93,215.24,12309.0,214.96,215.56,214.93,215.24,12309.0
2020-01-08 11:00:00,215.05,215.29,214.88,215.27,9299.0,215.05,215.29,214.88,215.27,9299.0
2020-01-08 11:10:00,215.31,215.31,214.96,215.15,4838.0,215.31,215.31,214.96,215.15,4838.0
2020-01-08 11:20:00,215.27,215.92,215.06,215.92,8640.0,215.27,215.92,215.06,215.92,8640.0
2020-01-08 11:30:00,215.63,215.98,215.42,215.72,13330.0,215.63,215.98,215.42,215.72,13330.0
2020-01-08 11:40:00,215.76,216.38,215.76,216.1,12716.0,215.76,216.38,215.76,216.1,12716.0
2020-01-08 11:50:00,215.99,216.39,215.8,215.81,10983.0,215.99,216.39,215.8,215.81,10983.0
2020-01-08 12:00:00,215.81,216.28,215.81,216.27,3050.0,215.81,216.28,215.81,216.27,3050.0
2020-01-08 12:10:00,216.45,216.55,216.09,216.55,12806.0,216.45,216.55,216.09,216.55,12806.0
2020-01-08 12:20:00,216.47,216.6,216.18,216.26,8962.0,216.47,216.6,216.18,216.26,8962.0
2020-01-08 12:30:00,216.25,216.25,215.64,215.64,5100.0,216.25,216.25,215.64,215.64,5100.0
2020-01-08 12:40:00,215.7,215.72,215.39,215.4,7666.0,215.7,215.72,215.39,215.4,7666.0
2020-01-08 12:50:00,215.31,215.55,215.16,215.49,5565.0,215.31,215.55,215.16,215.49,5565.0
2020-01-08 13:00:00,215.56,215.63,215.35,215.58,4453.0,215.56,215.63,215.35,215.58,4453.0
2020-01-08 13:10:00,215.53,215.62,215.19,215.19,1565.0,215.53,215.62,215.19,215.19,1565.0
2020-01-08 13:20:00,215.25,215.25,214.5,214.95,12685.0,215.25,215.25,214.5,214.95,12685.0
2020-01-08 13:30:00,215.03,215.07,214.77,214.89,11655.0,215.03,215.07,214.77,214.89,11655.0
2020-01-08 13:40:00,214.78,214.78,213.88,214.72,42708.0,214.78,214.78,213.88,214.72,42708.0
2020-01-08 13:50:00,214.74,215.2,214.54,214.77,40331.0,214.74,215.2,214.54,214.77,40331.0
2020-01-08 14:00:00,214.76,214.85,214.57,214.57,5506.0,214.76,214.85,214.57,214.57,5506.0
2020-01-08 14:10:00,214.55,214.6,213.85,214.12,10129.0,214.55,214.6,213.85,214.12,10129.0
2020-01-08 14:20:00,214.0,214.36,213.99,214.28,12329.0,214.0,214.36,213.99,214.28,12329.0
2020-01-08 14:30:00,214.36,214.64,214.27,214.62,31959.0,214.36,214.64,214.27,214.62,31959.0
2020-01-08 14:40:00,214.62,214.8,214.12,214.45,25951.0,214.62,214.8,214.12,214.45,25951.0
2020-01-08 14:50:00,214.32,214.49,214.17,214.31,11354.0,214.32,214.49,214.17,214.31,11354.0
2020-01-08 15:00:00,214.34,214.45,214.16,214.23,27643.0,214.34,214.45,214.16,214.23,27643.0
2020-01-08 15:10:00,214.26,214.83,214.06,214.19,20525.0,214.26,214.83,214.06,214.19,20525.0
2020-01-08 15:20:00,214.27,214.32,213.64,213.81,33374.0,214.27,214.32,213.64,213.81,33374.0
2020-01-08 15:30:00,213.77,213.77,213.22,213.24,18095.0,213.77,213.77,213.22,213.24,18095.0
2020-01-08 15:40:00,213.18,213.18,211.86,211.86,20953.0,213.18,213.18,211.86,211.86,20953.0
2020-01-08 15:50:00,211.86,212.0,211.15,211.41,60928.0,211.86,212.0,211.15,211.41,60928.0
2020-01-09 09:30:00,212.6,212.94,210.1,211.96,57395.0,212.6,212.94,210.1,211.96,57395.0
2020-01-09 09:40:00,212.33,213.0,211.62,213.0,13031.0,212.33,213.0,211.62,213.0,13031.0
2020-01-09 09:50:00,212.81,213.28,212.57,212.95,10778.0,212.81,213.28,212.57,212.95,10778.0
2020-01-09 10:00:00,212.98,213.66,212.57,213.08,12810.0,212.98,213.66,212.57,213.08,12810.0
2020-01-09 10:10:00,213.32,213.68,212.5,212.57,11969.0,213.32,213.68,212.5,212.57,11969.0
2020-01-09 10:20:00,212.52,212.71,212.0,212.0,6408.0,212.52,212.71,212.0,212.0,6408.0
2020-01-09 10:30:00,211.97,211.97,211.67,211.91,3781.0,211.97,211.97,211.67,211.91,3781.0
2020-01-09 10:40:00,211.67,212.6,211.55,212.51,17378.0,211.67,212.6,211.55,212.51,17378.0
2020-01-09 10:50:00,212.58,212.94,212.47,212.5,8750.0,212.58,212.94,212.47,212.5,8750.0
2020-01-09 11:00:00,212.54,212.73,212.41,212.62,9450.0,212.54,212.73,212.41,212.62,9450.0
2020-01-09 11:10:00,212.56,212.88,212.48,212.6,14001.0,212.56,212.88,212.48,212.6,14001.0
2020-01-09 11:20:00,212.65,212.81,212.26,212.26,7267.0,212.65,212.81,212.26,212.26,7267.0
2020-01-09 11:30:00,212.14,212.51,212.02,212.45,229582.0,212.14,212.51,212.02,212.45,229582.0
2020-01-09 11:40:00,212.58,212.59,211.33,211.46,15632.0,212.58,212.59,211.33,211.46,15632.0
2020-01-09 11:50:00,211.49,212.69,211.37,212.69,23128.0,211.49,212.69,211.37,212.69,23128.0
2020-01-09 12:00:00,212.7,212.9,212.61,212.85,3581.0,212.7,212.9,212.61,212.85,3581.0
2020-01-09 12:10:00,212.81,213.23,212.64,213.23,5752.0,212.81,213.23,212.64,213.23,5752.0
2020-01-09 12:20:00,213.16,213.24,212.77,212.99,12883.0,213.16,213.24,212.77,212.99,12883.0
2020-01-09 12:30:00,213.14,213.74,213.08,213.52,18708.0,213.14,213.74,213.08,213.52,18708.0
2020-01-09 12:40:00,213.53,214.36,213.53,214.01,48120.0,213.53,214.36,213.53,214.01,48120.0
2020-01-09 12:50:00,214.0,214.88,213.91,214.69,41282.0,214.0,214.88,213.91,214.69,41282.0
2020-01-09 13:00:00,214.77,214.8,214.03,214.05,18741.0,214.77,214.8,214.03,214.05,18741.0
2020-01-09 13:10:00,214.04,214.11,213.61,213.61,26799.0,214.04,214.11,213.61,213.61,26799.0
2020-01-09 13:20:00,213.61,214.1,213.48,214.09,11354.0,213.61,214.1,213.48,214.09,11354.0
2020-01-09 13:30:00,214.16,214.52,213.84,214.4,10566.0,214.16,214.52,213.84,214.4,10566.0
2020-01-09 13:40:00,214.4,214.61,214.22,214.44,4779.0,214.4,214.61,214.22,214.44,4779.0
2020-01-09 13:50:00,214.48,214.53,214.32,214.35,4780.0,214.48,214.53,214.32,214.35,4780.0
2020-01-09 14:00:00,214.35,214.59,214.33,214.51,13425.0,214.35,214.59,214.33,214.51,13425.0
2020-01-09 14:10:00,214.44,215.45,214.41,215.35,18127.0,214.44,215.45,214.41,215.35,18127.0
2020-01-09 14:20:00,215.25,215.39,215.0,215.3,5704.0,215.25,215.39,215.0,215.3,5704.0
2020-01-09 14:30:00,215.23,215.75,215.2,215.6,17463.0,215.23,215.75,215.2,215.6,17463.0
2020-01-09 14:40:00,215.66,216.5,215.63,216.14,22893.0,215.66,216.5,215.63,216.14,22893.0
2020-01-09 14:50:00,215.93,217.13,215.92,216.86,19595.0,215.93,217.13,215.92,216.86,19595.0
2020-01-09 15:00:00,216.87,217.16,216.54,216.54,12350.0,216.87,217.16,216.54,216.54,12350.0
2020-01-09 15:10:00,216.61,217.69,216.5,217.54,24436.0,216.61,217.69,216.5,217.54,24436.0
2020-01-09 15:20:00,217.47,218.74,217.1,218.03,34145.0,217.47,218.74,217.1,218.03,34145.0
2020-01-09 15:30:00,218.09,218.75,217.79,217.85,39463.0,218.09,218.75,217.79,217.85,39463.0
2020-01-09 15:40:00,217.85,218.12,217.79,217.92,32166.0,217.85,218.12,217.79,217.92,32166.0
2020-01-09 15:50:00,217.95,219.62,217.95,218.47,110679.0,217.95,219.62,217.95,218.47,110679.0
2020-01-10 09:30:00,217.95,218.26,210.61,211.12,97962.0,217.95,218.26,210.61,211.12,97962.0
2020-01-10 09:40:00,211.14,213.94,210.19,213.85,103839.0,211.14,213.94,210.19,213.85,103839.0
2020-01-10 09:50:00,213.76,213.9,208.05,209.55,177348.0,213.76,213.9,208.05,209.55,177348.0
2020-01-10 10:00:00,209.58,210.59,208.25,208.33,123536.0,209.58,210.59,208.25,208.33,123536.0
2020-01-10 10:10:00,208.33,209.74,208.1,209.71,59991.0,208.33,209.74,208.1,209.71,59991.0
2020-01-10 10:20:00,209.73,210.41,208.15,208.74,53244.0,209.73,210.41,208.15,208.74,53244.0
2020-01-10 10:30:00,208.89,210.89,208.59,209.19,63445.0,208.89,210.89,208.59,209.19,63445.0
2020-01-10 10:40:00,209.3,210.11,208.65,209.97,42196.0,209.3,210.11,208.65,209.97,42196.0
2020-01-10 10:50:00,209.88,210.75,209.21,210.55,54484.0,209.88,210.75,209.21,210.55,54484.0
2020-01-10 11:00:00,210.64,211.96,210.58,211.88,31011.0,210.64,211.96,210.58,211.88,31011.0
2020-01-10 11:10:00,211.89,212.5,211.6,212.33,49014.0,211.89,212.5,211.6,212.33,49014.0
2020-01-10 11:20:00,212.46,212.61,210.57,211.21,36155.0,212.46,212.61,210.57,211.21,36155.0
2020-01-10 11:30:00,211.31,211.5,210.57,211.0,38145.0,211.31,211.5,210.57,211.0,38145.0
2020-01-10 11:40:00,210.83,211.2,210.57,210.65,32411.0,210.83,211.2,210.57,210.65,32411.0
2020-01-10 11:50:00,210.69,210.99,210.1,210.87,45864.0,210.69,210.99,210.1,210.87,45864.0
2020-01-10 12:00:00,210.79,210.79,209.57,209.85,42102.0,210.79,210.79,209.57,209.85,42102.0
2020-01-10 12:10:00,209.96,210.5,209.77,210.03,25201.0,209.96,210.5,209.77,210.03,25201.0
2020-01-10 12:20:00,210.05,211.98,209.95,211.18,45221.0,210.05,211.98,209.95,211.18,45221.0
2020-01-10 12:30:00,211.12,211.52,211.01,211.06,29713.0,211.12,211.52,211.01,211.06,29713.0
2020-01-10 12:40:00,211.01,211.63,210.99,211.38,20549.0,211.01,211.63,210.99,211.38,20549.0
2020-01-10 12:50:00,211.39,211.6,211.22,211.22,7952.0,211.39,211.6,211.22,211.22,7952.0
2020-01-10 13:00:00,211.22,211.31,211.08,211.14,3460.0,211.22,211.31,211.08,211.14,3460.0
2020-01-10 13:10:00,211.05,211.05,210.7,210.9,12782.0,211.05,211.05,210.7,210.9,12782.0
2020-01-10 13:20:00,210.99,211.1,210.34,210.58,11696.0,210.99,211.1,210.34,210.58,11696.0
2020-01-10 13:30:00,210.56,210.69,210.24,210.63,7609.0,210.56,210.69,210.24,210.63,7609.0
2020-01-10 13:40:00,210.55,210.81,210.49,210.81,10401.0,210.55,210.81,210.49,210.81,10401.0
2020-01-10 13:50:00,210.87,211.19,210.7,211.19,10344.0,210.87,211.19,210.7,211.19,10344.0
2020-01-10 14:00:00,211.2,211.59,211.07,211.22,13285.0,211.2,211.59,211.07,211.22,13285.0
2020-01-10 14:10:00,211.24,211.27,210.59,210.84,8654.0,211.24,211.27,210.59,210.84,8654.0
2020-01-10 14:20:00,210.81,210.9,210.57,210.65,10442.0,210.81,210.9,210.57,210.65,10442.0
2020-01-10 14:30:00,210.6,210.69,209.72,209.85,25580.0,210.6,210.69,209.72,209.85,25580.0
2020-01-10 14:40:00,209.83,210.21,209.78,210.15,6663.0,209.83,210.21,209.78,210.15,6663.0
2020-01-10 14:50:00,209.97,209.97,209.58,209.6,10704.0,209.97,209.97,209.58,209.6,10704.0
2020-01-10 15:00:00,209.52,209.61,208.9,209.0,23383.0,209.52,209.61,208.9,209.0,23383.0
2020-01-10 15:10:00,208.99,209.18,208.45,208.56,11601.0,208.99,209.18,208.45,208.56,11601.0
2020-01-10 15:20:00,208.57,208.87,208.39,208.5,19205.0,208.57,208.87,208.39,208.5,19205.0
2020-01-10 15:30:00,208.46,208.46,207.6,207.8,44304.0,208.46,208.46,207.6,207.8,44304.0
2020-01-10 15:40:00,207.91,208.0,207.11,207.14,45222.0,207.91,208.0,207.11,207.14,45222.0
2020-01-10 15:50:00,207.17,208.24,207.09,207.65,85708.0,207.17,208.24,207.09,207.65,85708.0
2020-01-13 09:30:00,208.49,208.73,205.01,205.63,53183.0,208.49,208.73,205.01,205.63,53183.0
2020-01-13 09:40:00,205.44,205.47,203.15,205.06,38107.0,205.44,205.47,203.15,205.06,38107.0
2020-01-13 09:50:00,205.27,207.9,204.86,207.9,39397.0,205.27,207.9,204.86,207.9,39397.0
2020-01-13 10:00:00,207.73,210.1,207.72,209.14,46712.0,207.73,210.1,207.72,209.14,46712.0
2020-01-13 10:10:00,208.69,209.96,208.5,209.49,16099.0,208.69,209.96,208.5,209.49,16099.0
2020-01-13 10:20:00,209.46,209.58,208.59,209.18,21936.0,209.46,209.58,208.59,209.18,21936.0
2020-01-13 10:30:00,209.38,210.0,209.08,209.41,23505.0,209.38,210.0,209.08,209.41,23505.0
2020-01-13 10:40:00,209.5,209.77,209.0,209.3,49704.0,209.5,209.77,209.0,209.3,49704.0
2020-01-13 10:50:00,209.38,210.69,209.25,210.3,55210.0,209.38,210.69,209.25,210.3,55210.0
2020-01-13 11:00:00,210.37,211.18,210.14,210.99,64551.0,210.37,211.18,210.14,210.99,64551.0
2020-01-13 11:10:00,211.08,211.6,210.57,211.58,22113.0,211.08,211.6,210.57,211.58,22113.0
2020-01-13 11:20:00,211.55,213.47,211.48,213.37,43073.0,211.55,213.47,211.48,213.37,43073.0
2020-01-13 11:30:00,213.5,213.5,212.41,212.56,20781.0,213.5,213.5,212.41,212.56,20781.0
2020-01-13 11:40:00,212.56,212.81,212.26,212.39,21731.0,212.56,212.81,212.26,212.39,21731.0
2020-01-13 11:50:00,212.35,212.93,212.05,212.69,21922.0,212.35,212.93,212.05,212.69,21922.0
2020-01-13 12:00:00,212.92,214.05,212.72,214.05,38083.0,212.92,214.05,212.72,214.05,38083.0
2020-01-13 12:10:00,214.07,215.0,214.01,214.9,27513.0,214.07,215.0,214.01,214.9,27513.0
2020-01-13 12:20:00,214.94,215.14,214.63,214.69,32423.0,214.94,215.14,214.63,214.69,32423.0
2020-01-13 12:30:00,214.69,215.0,214.61,214.8,6609.0,214.69,215.0,214.61,214.8,6609.0
2020-01-13 12:40:00,214.72,214.72,213.81,214.09,9732.0,214.72,214.72,213.81,214.09,9732.0
2020-01-13 12:50:00,214.13,214.13,213.02,213.11,14990.0,214.13,214.13,213.02,213.11,14990.0
2020-01-13 13:00:00,213.11,213.93,212.97,213.8,19011.0,213.11,213.93,212.97,213.8,19011.0
2020-01-13 13:10:00,213.66,214.45,213.64,214.17,9828.0,213.66,214.45,213.64,214.17,9828.0
2020-01-13 13:20:00,214.28,214.81,214.26,214.36,7817.0,214.28,214.81,214.26,214.36,7817.0
2020-01-13 13:30:00,214.35,214.79,214.0,214.08,11239.0,214.35,214.79,214.0,214.08,11239.0
2020-01-13 13:40:00,214.08,214.45,213.84,213.88,8260.0,214.08,214.45,213.84,213.88,8260.0
2020-01-13 13:50:00,213.92,213.93,213.65,213.83,7961.0,213.92,213.93,213.65,213.83,7961.0
2020-01-13 14:00:00,214.0,214.24,213.74,214.24,13217.0,214.0,214.24,213.74,214.24,13217.0
2020-01-13 14:10:00,214.3,214.41,213.97,214.25,7375.0,214.3,214.41,213.97,214.25,7375.0
2020-01-13 14:20:00,214.27,214.38,213.95,214.35,4500.0,214.27,214.38,213.95,214.35,4500.0
2020-01-13 14:30:00,214.32,214.63,214.04,214.62,13945.0,214.32,214.63,214.04,214.62,13945.0
2020-01-13 14:40:00,214.59,214.62,213.42,213.57,9446.0,214.59,214.62,213.42,213.57,9446.0
2020-01-13 14:50:00,213.75,214.24,213.57,214.24,6036.0,213.75,214.24,213.57,214.24,6036.0
2020-01-13 15:00:00,214.31,214.66,213.85,213.95,5572.0,214.31,214.66,213.85,213.95,5572.0
2020-01-13 15:10:00,213.93,214.21,213.78,214.04,11334.0,213.93,214.21,213.78,214.04,11334.0
2020-01-13 15:20:00,214.09,214.68,213.87,214.68,10457.0,214.09,214.68,213.87,214.68,10457.0
2020-01-13 15:30:00,214.68,215.0,214.63,215.0,11660.0,214.68,215.0,214.63,215.0,11660.0
2020-01-13 15:40:00,215.05,215.93,214.84,215.74,23914.0,215.05,215.93,214.84,215.74,23914.0
2020-01-13 15:50:00,215.75,215.91,215.46,215.46,54041.0,215.75,215.91,215.46,215.46,54041.0
2020-01-14 09:30:00,214.97,218.14,214.04,218.07,28604.0,214.97,218.14,214.04,218.07,28604.0
2020-01-14 09:40:00,217.9,217.95,216.0,217.59,21254.0,217.9,217.95,216.0,217.59,21254.0
2020-01-14 09:50:00,217.77,217.8,215.8,216.08,39420.0,217.77,217.8,215.8,216.08,39420.0
2020-01-14 10:00:00,216.2,216.88,216.0,216.69,9728.0,216.2,216.88,216.0,216.69,9728.0
2020-01-14 10:10:00,216.7,217.66,216.16,217.57,12064.0,216.7,217.66,216.16,217.57,12064.0
2020-01-14 10:20:00,217.76,218.74,217.24,218.62,24847.0,217.76,218.74,217.24,218.62,24847.0
2020-01-14 10:30:00,218.74,219.18,218.5,218.99,43448.0,218.74,219.18,218.5,218.99,43448.0
2020-01-14 10:40:00,219.07,219.15,218.32,218.54,40903.0,219.07,219.15,218.32,218.54,40903.0
2020-01-14 10:50:00,218.54,219.1,218.52,219.1,20192.0,218.54,219.1,218.52,219.1,20192.0
2020-01-14 11:00:00,219.05,220.68,219.05,220.55,47578.0,219.05,220.68,219.05,220.55,47578.0
2020-01-14 11:10:00,220.47,220.81,220.37,220.81,38257.0,220.47,220.81,220.37,220.81,38257.0
2020-01-14 11:20:00,220.85,222.06,220.85,221.4,43283.0,220.85,222.06,220.85,221.4,43283.0
2020-01-14 11:30:00,221.64,222.1,221.25,221.39,24544.0,221.64,222.1,221.25,221.39,24544.0
2020-01-14 11:40:00,221.41,221.75,220.98,221.69,15261.0,221.41,221.75,220.98,221.69,15261.0
2020-01-14 11:50:00,221.7,222.67,221.69,222.66,18797.0,221.7,222.67,221.69,222.66,18797.0
2020-01-14 12:00:00,222.59,222.81,222.13,222.69,20456.0,222.59,222.81,222.13,222.69,20456.0
2020-01-14 12:10:00,222.82,223.1,222.35,223.0,17125.0,222.82,223.1,222.35,223.0,17125.0
2020-01-14 12:20:00,223.03,223.6,222.89,223.39,13646.0,223.03,223.6,222.89,223.39,13646.0
2020-01-14 12:30:00,223.38,225.25,223.34,224.92,51339.0,223.38,225.25,223.34,224.92,51339.0
2020-01-14 12:40:00,224.94,225.04,224.15,224.73,31158.0,224.94,225.04,224.15,224.73,31158.0
2020-01-14 12:50:00,224.6,224.65,223.68,223.92,17300.0,224.6,224.65,223.68,223.92,17300.0
2020-01-14 13:00:00,223.95,224.01,223.26,223.26,15742.0,223.95,224.01,223.26,223.26,15742.0
2020-01-14 13:10:00,223.17,223.7,222.83,223.49,12720.0,223.17,223.7,222.83,223.49,12720.0
2020-01-14 13:20:00,223.46,223.46,222.89,223.22,11550.0,223.46,223.46,222.89,223.22,11550.0
2020-01-14 13:30:00,223.42,223.72,222.65,222.99,14189.0,223.42,223.72,222.65,222.99,14189.0
2020-01-14 13:40:00,223.11,223.45,221.81,221.92,26419.0,223.11,223.45,221.81,221.92,26419.0
2020-01-14 13:50:00,222.0,222.32,221.64,221.64,8179.0,222.0,222.32,221.64,221.64,8179.0
2020-01-14 14:00:00,221.71,222.3,221.09,221.77,14492.0,221.71,222.3,221.09,221.77,14492.0
2020-01-14 14:10:00,221.77,222.05,221.13,221.78,9541.0,221.77,222.05,221.13,221.78,9541.0
2020-01-14 14:20:00,221.9,222.71,221.77,222.71,5541.0,221.9,222.71,221.77,222.71,5541.0
2020-01-14 14:30:00,222.72,222.95,222.56,222.67,5955.0,222.72,222.95,222.56,222.67,5955.0
2020-01-14 14:40:00,222.66,223.08,222.58,222.68,9374.0,222.66,223.08,222.58,222.68,9374.0
2020-01-14 14:50:00,222.5,223.07,222.27,223.07,10185.0,222.5,223.07,222.27,223.07,10185.0
2020-01-14 15:00:00,223.11,223.88,223.01,223.76,17121.0,223.11,223.88,223.01,223.76,17121.0
2020-01-14 15:10:00,223.66,224.02,223.36,223.92,16561.0,223.66,224.02,223.36,223.92,16561.0
2020-01-14 15:20:00,223.85,224.54,223.55,223.76,30186.0,223.85,224.54,223.55,223.76,30186.0
2020-01-14 15:30:00,223.64,224.74,223.55,224.25,30731.0,223.64,224.74,223.55,224.25,30731.0
2020-01-14 15:40:00,224.24,224.68,224.12,224.12,37496.0,224.24,224.68,224.12,224.12,37496.0
2020-01-14 15:50:00,224.12,224.18,223.29,223.37,99319.0,224.12,224.18,223.29,223.37,99319.0
2020-01-15 09:30:00,223.13,224.17,222.16,223.11,34525.0,223.13,224.17,222.16,223.11,34525.0
2020-01-15 09:40:00,222.75,223.12,220.6,222.44,20315.0,222.75,223.12,220.6,222.44,20315.0
2020-01-15 09:50:00,222.51,222.58,221.04,221.76,10948.0,222.51,222.58,221.04,221.76,10948.0
2020-01-15 10:00:00,221.71,222.37,221.4,221.4,8731.0,221.71,222.37,221.4,221.4,8731.0
2020-01-15 10:10:00,221.57,221.58,220.72,220.92,18213.0,221.57,221.58,220.72,220.92,18213.0
2020-01-15 10:20:00,220.6,220.6,219.7,219.99,11271.0,220.6,220.6,219.7,219.99,11271.0
2020-01-15 10:30:00,220.39,221.1,220.39,220.73,7303.0,220.39,221.1,220.39,220.73,7303.0
2020-01-15 10:40:00,221.08,221.08,220.46,220.46,5096.0,221.08,221.08,220.46,220.46,5096.0
2020-01-15 10:50:00,220.41,221.0,219.96,220.91,22747.0,220.41,221.0,219.96,220.91,22747.0
2020-01-15 11:00:00,220.98,221.15,220.18,220.35,5049.0,220.98,221.15,220.18,220.35,5049.0
2020-01-15 11:10:00,220.27,221.17,220.11,221.08,10497.0,220.27,221.17,220.11,221.08,10497.0
2020-01-15 11:20:00,221.34,221.52,221.1,221.52,12994.0,221.34,221.52,221.1,221.52,12994.0
2020-01-15 11:30:00,221.41,221.56,221.16,221.42,4200.0,221.41,221.56,221.16,221.42,4200.0
2020-01-15 11:40:00,221.51,221.64,221.29,221.44,4730.0,221.51,221.64,221.29,221.44,4730.0
2020-01-15 11:50:00,221.39,221.39,220.49,220.5,6124.0,221.39,221.39,220.49,220.5,6124.0
2020-01-15 12:00:00,220.37,220.37,219.56,219.86,10645.0,220.37,220.37,219.56,219.86,10645.0
2020-01-15 12:10:00,220.0,220.64,219.99,220.25,6055.0,220.0,220.64,219.99,220.25,6055.0
2020-01-15 12:20:00,220.49,220.86,220.43,220.48,3620.0,220.49,220.86,220.43,220.48,3620.0
2020-01-15 12:30:00,220.45,220.55,220.2,220.55,2900.0,220.45,220.55,220.2,220.55,2900.0
2020-01-15 12:40:00,220.69,221.05,220.57,220.57,9946.0,220.69,221.05,220.57,220.57,9946.0
2020-01-15 12:50:00,220.25,220.31,219.82,220.1,5095.0,220.25,220.31,219.82,220.1,5095.0
2020-01-15 13:00:00,220.02,220.6,220.02,220.36,4907.0,220.02,220.6,220.02,220.36,4907.0
2020-01-15 13:10:00,220.41,220.7,220.15,220.44,4850.0,220.41,220.7,220.15,220.44,4850.0
2020-01-15 13:20:00,220.55,221.14,220.44,221.14,6439.0,220.55,221.14,220.44,221.14,6439.0
2020-01-15 13:30:00,221.19,221.37,220.82,221.08,4354.0,221.19,221.37,220.82,221.08,4354.0
2020-01-15 13:40:00,221.01,221.49,221.0,221.41,10394.0,221.01,221.49,221.0,221.41,10394.0
2020-01-15 13:50:00,221.4,221.54,221.17,221.42,9626.0,221.4,221.54,221.17,221.42,9626.0
2020-01-15 14:00:00,221.39,221.39,220.81,220.85,5960.0,221.39,221.39,220.81,220.85,5960.0
2020-01-15 14:10:00,220.89,221.28,220.89,221.21,4661.0,220.89,221.28,220.89,221.21,4661.0
2020-01-15 14:20:00,221.34,221.57,221.27,221.56,5749.0,221.34,221.57,221.27,221.56,5749.0
2020-01-15 14:30:00,221.52,222.44,221.51,222.27,13407.0,221.52,222.44,221.51,222.27,13407.0
2020-01-15 14:40:00,222.26,222.34,221.8,222.32,5741.0,222.26,222.34,221.8,222.32,5741.0
2020-01-15 14:50:00,222.39,222.71,221.81,221.94,11444.0,222.39,222.71,221.81,221.94,11444.0
2020-01-15 15:00:00,221.97,221.97,221.12,221.12,7345.0,221.97,221.97,221.12,221.12,7345.0
2020-01-15 15:10:00,221.2,221.29,220.92,221.24,14063.0,221.2,221.29,220.92,221.24,14063.0
2020-01-15 15:20:00,221.16,221.33,220.17,220.33,31238.0,221.16,221.33,220.17,220.33,31238.0
2020-01-15 15:30:00,220.46,220.68,219.84,220.58,11808.0,220.46,220.68,219.84,220.58,11808.0
2020-01-15 15:40:00,220.63,220.73,220.37,220.58,7619.0,220.63,220.73,220.37,220.58,7619.0
2020-01-15 15:50:00,220.68,221.15,220.37,221.15,46664.0,220.68,221.15,220.37,221.15,46664.0
2020-01-16 09:30:00,221.83,222.86,221.13,222.38,17922.0,221.83,222.86,221.13,222.38,17922.0
2020-01-16 09:40:00,222.2,222.74,221.81,222.06,8941.0,222.2,222.74,221.81,222.06,8941.0
2020-01-16 09:50:00,221.78,222.26,221.77,221.9,5689.0,221.78,222.26,221.77,221.9,5689.0
2020-01-16 10:00:00,222.0,222.44,220.6,221.2,23117.0,222.0,222.44,220.6,221.2,23117.0
2020-01-16 10:10:00,221.26,222.03,221.08,221.3,9332.0,221.26,222.03,221.08,221.3,9332.0
2020-01-16 10:20:00,221.0,221.36,220.34,220.61,6571.0,221.0,221.36,220.34,220.61,6571.0
2020-01-16 10:30:00,220.4,221.64,220.4,221.44,5351.0,220.4,221.64,220.4,221.44,5351.0
2020-01-16 10:40:00,221.71,221.85,221.5,221.56,3498.0,221.71,221.85,221.5,221.56,3498.0
2020-01-16 10:50:00,221.51,221.51,220.21,220.27,5553.0,221.51,221.51,220.21,220.27,5553.0
2020-01-16 11:00:00,220.22,220.22,219.01,219.51,12909.0,220.22,220.22,219.01,219.51,12909.0
2020-01-16 11:10:00,219.57,219.57,218.38,218.92,10401.0,219.57,219.57,218.38,218.92,10401.0
2020-01-16 11:20:00,218.8,218.89,218.22,218.36,6099.0,218.8,218.89,218.22,218.36,6099.0
2020-01-16 11:30:00,218.4,219.24,218.4,219.24,15637.0,218.4,219.24,218.4,219.24,15637.0
2020-01-16 11:40:00,219.25,219.66,219.01,219.1,4880.0,219.25,219.66,219.01,219.1,4880.0
2020-01-16 11:50:00,218.88,218.91,218.61,218.83,4121.0,218.88,218.91,218.61,218.83,4121.0
2020-01-16 12:00:00,218.89,219.65,218.84,219.65,3123.0,218.89,219.65,218.84,219.65,3123.0
2020-01-16 12:10:00,219.53,219.9,219.42,219.73,4319.0,219.53,219.9,219.42,219.73,4319.0
2020-01-16 12:20:00,219.84,220.26,219.84,219.94,1940.0,219.84,220.26,219.84,219.94,1940.0
2020-01-16 12:30:00,220.03,220.54,220.03,220.17,4797.0,220.03,220.54,220.03,220.17,4797.0
2020-01-16 12:40:00,220.13,220.81,220.12,220.75,2610.0,220.13,220.81,220.12,220.75,2610.0
2020-01-16 12:50:00,220.75,221.21,220.74,221.03,5078.0,220.75,221.21,220.74,221.03,5078.0
2020-01-16 13:00:00,221.1,221.5,220.9,221.39,4477.0,221.1,221.5,220.9,221.39,4477.0
2020-01-16 13:10:00,221.34,221.34,220.64,221.12,4710.0,221.34,221.34,220.64,221.12,4710.0
2020-01-16 13:20:00,221.24,222.0,221.23,221.95,6482.0,221.24,222.0,221.23,221.95,6482.0
2020-01-16 13:30:00,221.92,222.18,221.91,221.98,1772.0,221.92,222.18,221.91,221.98,1772.0
2020-01-16 13:40:00,221.92,222.01,220.98,221.1,9557.0,221.92,222.01,220.98,221.1,9557.0
2020-01-16 13:50:00,221.11,221.63,220.86,221.34,6400.0,221.11,221.63,220.86,221.34,6400.0
2020-01-16 14:00:00,221.37,222.87,221.15,222.75,40276.0,221.37,222.87,221.15,222.75,40276.0
2020-01-16 14:10:00,222.88,223.17,222.82,223.11,13680.0,222.88,223.17,222.82,223.11,13680.0
2020-01-16 14:20:00,223.03,223.56,223.03,223.2,6046.0,223.03,223.56,223.03,223.2,6046.0
2020-01-16 14:30:00,223.27,223.67,223.23,223.51,8835.0,223.27,223.67,223.23,223.51,8835.0
2020-01-16 14:40:00,223.47,223.47,222.65,222.87,8917.0,223.47,223.47,222.65,222.87,8917.0
2020-01-16 14:50:00,222.96,223.15,222.8,222.98,3900.0,222.96,223.15,222.8,222.98,3900.0
2020-01-16 15:00:00,222.91,223.12,222.84,222.95,6815.0,222.91,223.12,222.84,222.95,6815.0
2020-01-16 15:10:00,222.86,223.0,222.75,222.8,4579.0,222.86,223.0,222.75,222.8,4579.0
2020-01-16 15:20:00,222.89,223.43,222.82,223.23,6717.0,222.89,223.43,222.82,223.23,6717.0
2020-01-16 15:30:00,223.24,223.54,222.99,223.46,8356.0,223.24,223.54,222.99,223.46,8356.0
2020-01-16 15:40:00,223.32,223.57,222.94,223.21,12901.0,223.32,223.57,222.94,223.21,12901.0
2020-01-16 15:50:00,223.3,223.37,222.68,223.21,38192.0,223.3,223.37,222.68,223.21,38192.0
2020-01-17 09:30:00,224.59,227.69,224.19,226.31,54817.0,224.59,227.69,224.19,226.31,54817.0
2020-01-17 09:40:00,226.27,228.0,225.11,227.28,65547.0,226.27,228.0,225.11,227.28,65547.0
2020-01-17 09:50:00,227.4,227.46,226.04,227.2,22981.0,227.4,227.46,226.04,227.2,22981.0
2020-01-17 10:00:00,227.45,229.5,226.95,229.4,30694.0,227.45,229.5,226.95,229.4,30694.0
2020-01-17 10:10:00,229.57,229.58,228.62,229.29,18868.0,229.57,229.58,228.62,229.29,18868.0
2020-01-17 10:20:00,229.36,229.55,228.93,229.38,15407.0,229.36,229.55,228.93,229.38,15407.0
2020-01-17 10:30:00,229.27,229.7,228.85,228.99,16881.0,229.27,229.7,228.85,228.99,16881.0
2020-01-17 10:40:00,228.94,229.0,227.6,227.69,27610.0,228.94,229.0,227.6,227.69,27610.0
2020-01-17 10:50:00,227.86,227.86,226.71,227.19,14690.0,227.86,227.86,226.71,227.19,14690.0
2020-01-17 11:00:00,227.57,227.89,227.11,227.26,10811.0,227.57,227.89,227.11,227.26,10811.0
2020-01-17 11:10:00,227.25,227.25,226.07,226.52,10857.0,227.25,227.25,226.07,226.52,10857.0
2020-01-17 11:20:00,226.69,227.05,226.38,227.03,10221.0,226.69,227.05,226.38,227.03,10221.0
2020-01-17 11:30:00,227.06,227.33,226.97,227.07,6302.0,227.06,227.33,226.97,227.07,6302.0
2020-01-17 11:40:00,227.09,227.43,227.09,227.19,3200.0,227.09,227.43,227.09,227.19,3200.0
2020-01-17 11:50:00,227.15,227.32,227.0,227.13,6551.0,227.15,227.32,227.0,227.13,6551.0
2020-01-17 12:00:00,227.11,227.11,226.37,226.38,5642.0,227.11,227.11,226.37,226.38,5642.0
2020-01-17 12:10:00,226.25,226.63,226.09,226.54,10452.0,226.25,226.63,226.09,226.54,10452.0
2020-01-17 12:20:00,226.57,226.68,226.02,226.17,4700.0,226.57,226.68,226.02,226.17,4700.0
2020-01-17 12:30:00,226.17,226.39,226.1,226.38,2300.0,226.17,226.39,226.1,226.38,2300.0
2020-01-17 12:40:00,226.48,226.75,226.22,226.22,8542.0,226.48,226.75,226.22,226.22,8542.0
2020-01-17 12:50:00,226.22,226.71,226.07,226.71,3958.0,226.22,226.71,226.07,226.71,3958.0
2020-01-17 13:00:00,226.66,226.66,226.22,226.45,4682.0,226.66,226.66,226.22,226.45,4682.0
2020-01-17 13:10:00,226.5,227.15,226.5,227.08,4567.0,226.5,227.15,226.5,227.08,4567.0
2020-01-17 13:20:00,227.09,227.17,226.77,226.88,3550.0,227.09,227.17,226.77,226.88,3550.0
2020-01-17 13:30:00,226.94,227.0,226.76,226.9,2058.0,226.94,227.0,226.76,226.9,2058.0
2020-01-17 13:40:00,226.93,226.96,226.63,226.63,1991.0,226.93,226.96,226.63,226.63,1991.0
2020-01-17 13:50:00,226.49,226.53,225.47,225.47,8430.0,226.49,226.53,225.47,225.47,8430.0
2020-01-17 14:00:00,225.38,225.88,225.27,225.88,7515.0,225.38,225.88,225.27,225.88,7515.0
2020-01-17 14:10:00,225.94,226.46,225.94,226.19,6718.0,225.94,226.46,225.94,226.19,6718.0
2020-01-17 14:20:00,226.19,226.19,225.81,226.07,9355.0,226.19,226.19,225.81,226.07,9355.0
2020-01-17 14:30:00,226.11,226.11,225.7,225.83,3656.0,226.11,226.11,225.7,225.83,3656.0
2020-01-17 14:40:00,225.82,225.82,223.75,224.02,35659.0,225.82,225.82,223.75,224.02,35659.0
2020-01-17 14:50:00,224.0,224.15,223.78,223.95,12429.0,224.0,224.15,223.78,223.95,12429.0
2020-01-17 15:00:00,224.02,224.29,223.04,223.21,11551.0,224.02,224.29,223.04,223.21,11551.0
2020-01-17 15:10:00,223.28,223.83,223.1,223.8,25575.0,223.28,223.83,223.1,223.8,25575.0
2020-01-17 15:20:00,223.76,223.76,223.09,223.2,11578.0,223.76,223.76,223.09,223.2,11578.0
2020-01-17 15:30:00,223.25,223.59,223.11,223.22,13638.0,223.25,223.59,223.11,223.22,13638.0
2020-01-17 15:40:00,223.25,223.34,222.92,223.0,26289.0,223.25,223.34,222.92,223.0,26289.0
2020-01-17 15:50:00,223.02,223.14,222.3,222.39,47421.0,223.02,223.14,222.3,222.39,47421.0
2020-01-21 09:30:00,223.21,224.39,221.0,224.06,23571.0,223.21,224.39,221.0,224.06,23571.0
2020-01-21 09:40:00,224.02,224.15,222.11,222.5,8960.0,224.02,224.15,222.11,222.5,8960.0
2020-01-21 09:50:00,222.7,223.95,222.68,223.3,8302.0,222.7,223.95,222.68,223.3,8302.0
2020-01-21 10:00:00,223.37,223.98,223.37,223.51,6349.0,223.37,223.98,223.37,223.51,6349.0
2020-01-21 10:10:00,223.63,224.29,223.58,223.88,7950.0,223.63,224.29,223.58,223.88,7950.0
2020-01-21 10:20:00,223.86,224.08,223.06,223.06,10751.0,223.86,224.08,223.06,223.06,10751.0
2020-01-21 10:30:00,223.28,223.46,222.55,223.17,4573.0,223.28,223.46,222.55,223.17,4573.0
2020-01-21 10:40:00,223.24,223.35,222.86,223.05,10170.0,223.24,223.35,222.86,223.05,10170.0
2020-01-21 10:50:00,223.22,223.43,222.98,223.23,11011.0,223.22,223.43,222.98,223.23,11011.0
2020-01-21 11:00:00,223.02,223.44,223.02,223.23,10869.0,223.02,223.44,223.02,223.23,10869.0
2020-01-21 11:10:00,223.31,223.31,222.82,222.86,8685.0,223.31,223.31,222.82,222.86,8685.0
2020-01-21 11:20:00,222.89,223.23,222.58,222.83,7799.0,222.89,223.23,222.58,222.83,7799.0
2020-01-21 11:30:00,222.59,223.04,222.59,223.04,8601.0,222.59,223.04,222.59,223.04,8601.0
2020-01-21 11:40:00,222.79,223.33,222.79,222.85,13417.0,222.79,223.33,222.79,222.85,13417.0
2020-01-21 11:50:00,222.93,223.53,222.82,223.18,7122.0,222.93,223.53,222.82,223.18,7122.0
2020-01-21 12:00:00,223.24,224.07,223.03,223.98,12238.0,223.24,224.07,223.03,223.98,12238.0
2020-01-21 12:10:00,223.81,224.04,223.7,223.8,3238.0,223.81,224.04,223.7,223.8,3238.0
2020-01-21 12:20:00,223.82,223.98,223.69,223.91,3899.0,223.82,223.98,223.69,223.91,3899.0
2020-01-21 12:30:00,223.87,223.87,223.51,223.58,4761.0,223.87,223.87,223.51,223.58,4761.0
2020-01-21 12:40:00,223.42,223.65,223.28,223.52,6444.0,223.42,223.65,223.28,223.52,6444.0
2020-01-21 12:50:00,223.42,223.53,223.35,223.46,1000.0,223.42,223.53,223.35,223.46,1000.0
2020-01-21 13:00:00,223.3,223.54,223.05,223.13,5386.0,223.3,223.54,223.05,223.13,5386.0
2020-01-21 13:10:00,223.2,223.27,222.23,222.41,8722.0,223.2,223.27,222.23,222.41,8722.0
2020-01-21 13:20:00,222.31,222.31,221.65,221.77,5547.0,222.31,222.31,221.65,221.77,5547.0
2020-01-21 13:30:00,221.85,221.86,221.13,221.2,4575.0,221.85,221.86,221.13,221.2,4575.0
2020-01-21 13:40:00,221.14,221.14,220.54,220.85,15050.0,221.14,221.14,220.54,220.85,15050.0
2020-01-21 13:50:00,220.83,220.89,219.68,219.68,9032.0,220.83,220.89,219.68,219.68,9032.0
2020-01-21 14:00:00,219.67,220.63,219.52,220.5,5821.0,219.67,220.63,219.52,220.5,5821.0
2020-01-21 14:10:00,220.64,221.29,220.63,221.29,5779.0,220.64,221.29,220.63,221.29,5779.0
2020-01-21 14:20:00,221.36,222.0,221.2,221.76,7666.0,221.36,222.0,221.2,221.76,7666.0
2020-01-21 14:30:00,221.86,222.12,221.83,222.12,5765.0,221.86,222.12,221.83,222.12,5765.0
2020-01-21 14:40:00,222.08,222.65,222.08,222.18,6492.0,222.08,222.65,222.08,222.18,6492.0
2020-01-21 14:50:00,222.01,222.05,221.65,221.66,4734.0,222.01,222.05,221.65,221.66,4734.0
2020-01-21 15:00:00,221.64,221.7,221.43,221.5,8273.0,221.64,221.7,221.43,221.5,8273.0
2020-01-21 15:10:00,221.53,221.93,221.44,221.57,11992.0,221.53,221.93,221.44,221.57,11992.0
2020-01-21 15:20:00,221.5,221.75,221.27,221.27,10903.0,221.5,221.75,221.27,221.27,10903.0
2020-01-21 15:30:00,221.39,221.71,220.8,220.93,6852.0,221.39,221.71,220.8,220.93,6852.0
2020-01-21 15:40:00,220.89,221.39,220.88,221.26,10783.0,220.89,221.39,220.88,221.26,10783.0
2020-01-21 15:50:00,221.26,221.73,221.0,221.06,39175.0,221.26,221.73,221.0,221.06,39175.0
2020-01-22 09:30:00,223.92,225.0,223.12,223.95,34576.0,223.92,225.0,223.12,223.95,34576.0
2020-01-22 09:40:00,223.62,223.92,222.39,222.69,8135.0,223.62,223.92,222.39,222.69,8135.0
2020-01-22 09:50:00,222.64,223.12,222.37,222.58,5145.0,222.64,223.12,222.37,222.58,5145.0
2020-01-22 10:00:00,222.97,223.81,222.97,223.69,10602.0,222.97,223.81,222.97,223.69,10602.0
2020-01-22 10:10:00,223.68,223.68,222.43,222.67,5375.0,223.68,223.68,222.43,222.67,5375.0
2020-01-22 10:20:00,222.41,223.36,222.31,223.14,4423.0,222.41,223.36,222.31,223.14,4423.0
2020-01-22 10:30:00,223.08,223.93,223.0,223.93,6464.0,223.08,223.93,223.0,223.93,6464.0
2020-01-22 10:40:00,223.83,224.75,223.83,224.44,4036.0,223.83,224.75,223.83,224.44,4036.0
2020-01-22 10:50:00,224.37,224.89,224.28,224.65,9933.0,224.37,224.89,224.28,224.65,9933.0
2020-01-22 11:00:00,224.64,225.49,224.63,225.23,10184.0,224.64,225.49,224.63,225.23,10184.0
2020-01-22 11:10:00,225.23,225.5,224.56,224.64,12991.0,225.23,225.5,224.56,224.64,12991.0
2020-01-22 11:20:00,224.73,225.19,224.66,225.08,4758.0,224.73,225.19,224.66,225.08,4758.0
2020-01-22 11:30:00,225.08,225.5,224.88,225.49,8262.0,225.08,225.5,224.88,225.49,8262.0
2020-01-22 11:40:00,225.5,225.59,225.23,225.5,6678.0,225.5,225.59,225.23,225.5,6678.0
2020-01-22 11:50:00,225.53,225.57,225.19,225.39,6576.0,225.53,225.57,225.19,225.39,6576.0
2020-01-22 12:00:00,225.52,226.71,225.52,226.51,16247.0,225.52,226.71,225.52,226.51,16247.0
2020-01-22 12:10:00,226.61,226.98,226.27,226.44,6541.0,226.61,226.98,226.27,226.44,6541.0
2020-01-22 12:20:00,226.27,226.65,226.03,226.62,5493.0,226.27,226.65,226.03,226.62,5493.0
2020-01-22 12:30:00,226.54,227.23,226.54,226.79,3812.0,226.54,227.23,226.54,226.79,3812.0
2020-01-22 12:40:00,226.83,227.38,226.68,227.23,5401.0,226.83,227.38,226.68,227.23,5401.0
2020-01-22 12:50:00,227.42,227.74,227.23,227.63,17012.0,227.42,227.74,227.23,227.63,17012.0
2020-01-22 13:00:00,227.52,227.8,227.43,227.6,10752.0,227.52,227.8,227.43,227.6,10752.0
2020-01-22 13:10:00,227.73,228.16,227.65,227.76,13183.0,227.73,228.16,227.65,227.76,13183.0
2020-01-22 13:20:00,227.67,227.71,226.84,227.57,14974.0,227.67,227.71,226.84,227.57,14974.0
2020-01-22 13:30:00,227.48,227.62,227.26,227.45,3605.0,227.48,227.62,227.26,227.45,3605.0
2020-01-22 13:40:00,227.61,227.64,226.28,226.47,7031.0,227.61,227.64,226.28,226.47,7031.0
2020-01-22 13:50:00,226.15,226.38,226.08,226.08,4193.0,226.15,226.38,226.08,226.08,4193.0
2020-01-22 14:00:00,225.84,226.15,225.74,226.06,5909.0,225.84,226.15,225.74,226.06,5909.0
2020-01-22 14:10:00,226.13,226.23,225.85,225.97,5566.0,226.13,226.23,225.85,225.97,5566.0
2020-01-22 14:20:00,225.75,225.84,225.1,225.81,10695.0,225.75,225.84,225.1,225.81,10695.0
2020-01-22 14:30:00,225.78,226.01,225.77,225.94,6653.0,225.78,226.01,225.77,225.94,6653.0
2020-01-22 14:40:00,225.83,225.99,225.47,225.78,7693.0,225.83,225.99,225.47,225.78,7693.0
2020-01-22 14:50:00,225.77,226.07,225.57,226.0,3863.0,225.77,226.07,225.57,226.0,3863.0
2020-01-22 15:00:00,226.02,226.02,225.46,225.72,8550.0,226.02,226.02,225.46,225.72,8550.0
2020-01-22 15:10:00,225.65,225.73,224.28,224.55,11864.0,225.65,225.73,224.28,224.55,11864.0
2020-01-22 15:20:00,224.46,224.46,223.84,224.06,8661.0,224.46,224.46,223.84,224.06,8661.0
2020-01-22 15:30:00,224.12,224.83,224.11,224.74,14775.0,224.12,224.83,224.11,224.74,14775.0
2020-01-22 15:40:00,224.81,224.85,224.34,224.4,9804.0,224.81,224.85,224.34,224.4,9804.0
2020-01-22 15:50:00,224.51,224.54,223.9,223.92,70663.0,224.51,224.54,223.9,223.92,70663.0
2020-01-23 09:30:00,223.0,223.63,221.27,222.4,18007.0,223.0,223.63,221.27,222.4,18007.0
2020-01-23 09:40:00,221.99,222.34,221.63,221.9,5476.0,221.99,222.34,221.63,221.9,5476.0
2020-01-23 09:50:00,222.05,222.9,221.61,222.71,5695.0,222.05,222.9,221.61,222.71,5695.0
2020-01-23 10:00:00,222.81,223.68,222.81,223.63,5050.0,222.81,223.68,222.81,223.63,5050.0
2020-01-23 10:10:00,223.68,224.81,223.68,224.81,9285.0,223.68,224.81,223.68,224.81,9285.0
2020-01-23 10:20:00,224.75,224.99,223.93,224.33,12269.0,224.75,224.99,223.93,224.33,12269.0
2020-01-23 10:30:00,224.29,225.33,224.29,225.22,4760.0,224.29,225.33,224.29,225.22,4760.0
2020-01-23 10:40:00,225.23,225.83,224.98,224.98,3500.0,225.23,225.83,224.98,224.98,3500.0
2020-01-23 10:50:00,224.94,225.93,224.91,225.22,4524.0,224.94,225.93,224.91,225.22,4524.0
2020-01-23 11:00:00,225.52,225.52,225.07,225.17,4546.0,225.52,225.52,225.07,225.17,4546.0
2020-01-23 11:10:00,225.17,225.25,224.3,224.31,3090.0,225.17,225.25,224.3,224.31,3090.0
2020-01-23 11:20:00,224.49,225.04,224.49,225.03,6146.0,224.49,225.04,224.49,225.03,6146.0
2020-01-23 11:30:00,225.41,226.17,225.15,225.94,2212.0,225.41,226.17,225.15,225.94,2212.0
2020-01-23 11:40:00,226.05,226.5,225.85,225.85,6798.0,226.05,226.5,225.85,225.85,6798.0
2020-01-23 11:50:00,225.36,225.49,225.04,225.32,1695.0,225.36,225.49,225.04,225.32,1695.0
2020-01-23 12:00:00,225.2,225.25,224.64,224.92,3999.0,225.2,225.25,224.64,224.92,3999.0
2020-01-23 12:10:00,224.97,225.75,224.86,225.54,8081.0,224.97,225.75,224.86,225.54,8081.0
2020-01-23 12:20:00,225.72,225.88,225.59,225.77,1488.0,225.72,225.88,225.59,225.77,1488.0
2020-01-23 12:30:00,225.79,225.93,225.79,225.89,900.0,225.79,225.93,225.79,225.89,900.0
2020-01-23 12:40:00,225.86,226.08,225.82,226.0,5301.0,225.86,226.08,225.82,226.0,5301.0
2020-01-23 12:50:00,226.16,226.63,226.16,226.51,4200.0,226.16,226.63,226.16,226.51,4200.0
2020-01-23 13:00:00,226.36,226.44,226.08,226.23,2850.0,226.36,226.44,226.08,226.23,2850.0
2020-01-23 13:10:00,226.35,226.6,226.29,226.6,2700.0,226.35,226.6,226.29,226.6,2700.0
2020-01-23 13:20:00,226.69,227.44,226.62,227.02,8320.0,226.69,227.44,226.62,227.02,8320.0
2020-01-23 13:30:00,227.09,227.3,226.81,227.18,4258.0,227.09,227.3,226.81,227.18,4258.0
2020-01-23 13:40:00,227.09,227.46,227.0,227.36,3532.0,227.09,227.46,227.0,227.36,3532.0
2020-01-23 13:50:00,227.38,227.51,227.2,227.21,2433.0,227.38,227.51,227.2,227.21,2433.0
2020-01-23 14:00:00,227.33,227.43,227.05,227.31,4200.0,227.33,227.43,227.05,227.31,4200.0
2020-01-23 14:10:00,227.16,227.3,227.08,227.22,3730.0,227.16,227.3,227.08,227.22,3730.0
2020-01-23 14:20:00,227.4,228.48,227.39,228.17,9503.0,227.4,228.48,227.39,228.17,9503.0
2020-01-23 14:30:00,228.29,228.49,228.19,228.24,2960.0,228.29,228.49,228.19,228.24,2960.0
2020-01-23 14:40:00,228.17,228.27,227.74,227.85,5637.0,228.17,228.27,227.74,227.85,5637.0
2020-01-23 14:50:00,227.93,228.02,227.62,228.02,1800.0,227.93,228.02,227.62,228.02,1800.0
2020-01-23 15:00:00,228.01,228.02,227.5,227.92,9567.0,228.01,228.02,227.5,227.92,9567.0
2020-01-23 15:10:00,227.74,227.93,227.67,227.69,7513.0,227.74,227.93,227.67,227.69,7513.0
2020-01-23 15:20:00,227.72,227.93,227.47,227.52,9865.0,227.72,227.93,227.47,227.52,9865.0
2020-01-23 15:30:00,227.52,227.57,226.4,226.44,11664.0,227.52,227.57,226.4,226.44,11664.0
2020-01-23 15:40:00,226.44,226.48,225.69,225.86,16860.0,226.44,226.48,225.69,225.86,16860.0
2020-01-23 15:50:00,226.0,226.04,225.49,225.79,27417.0,226.0,226.04,225.49,225.79,27417.0
2020-01-24 09:30:00,226.29,227.2,225.02,225.77,11602.0,226.29,227.2,225.02,225.77,11602.0
2020-01-24 09:40:00,225.87,225.89,225.01,225.27,2800.0,225.87,225.89,225.01,225.27,2800.0
2020-01-24 09:50:00,225.25,226.49,225.25,226.35,7570.0,225.25,226.49,225.25,226.35,7570.0
2020-01-24 10:00:00,226.27,226.27,224.75,224.98,6386.0,226.27,226.27,224.75,224.98,6386.0
2020-01-24 10:10:00,225.03,225.03,224.32,224.44,8665.0,225.03,225.03,224.32,224.44,8665.0
2020-01-24 10:20:00,224.52,224.61,224.29,224.41,5475.0,224.52,224.61,224.29,224.41,5475.0
2020-01-24 10:30:00,224.41,224.41,223.7,224.05,19073.0,224.41,224.41,223.7,224.05,19073.0
2020-01-24 10:40:00,224.2,224.39,222.91,222.91,9280.0,224.2,224.39,222.91,222.91,9280.0
2020-01-24 10:50:00,222.97,223.65,222.94,223.65,5561.0,222.97,223.65,222.94,223.65,5561.0
2020-01-24 11:00:00,223.51,223.61,222.95,223.27,8895.0,223.51,223.61,222.95,223.27,8895.0
2020-01-24 11:10:00,223.16,223.25,221.78,222.28,6003.0,223.16,223.25,221.78,222.28,6003.0
2020-01-24 11:20:00,222.1,222.36,221.7,221.94,4271.0,222.1,222.36,221.7,221.94,4271.0
2020-01-24 11:30:00,222.09,222.66,221.73,222.66,10510.0,222.09,222.66,221.73,222.66,10510.0
2020-01-24 11:40:00,222.47,222.6,222.12,222.49,5837.0,222.47,222.6,222.12,222.49,5837.0
2020-01-24 11:50:00,222.79,223.08,222.68,222.68,2370.0,222.79,223.08,222.68,222.68,2370.0
2020-01-24 12:00:00,222.62,222.62,221.42,221.55,6518.0,222.62,222.62,221.42,221.55,6518.0
2020-01-24 12:10:00,221.53,221.65,219.8,219.82,20491.0,221.53,221.65,219.8,219.82,20491.0
2020-01-24 12:20:00,219.81,220.97,219.79,220.84,12101.0,219.81,220.97,219.79,220.84,12101.0
2020-01-24 12:30:00,221.15,222.13,221.15,221.75,4610.0,221.15,222.13,221.15,221.75,4610.0
2020-01-24 12:40:00,221.93,222.18,221.24,221.78,5228.0,221.93,222.18,221.24,221.78,5228.0
2020-01-24 12:50:00,221.72,221.72,221.22,221.6,3593.0,221.72,221.72,221.22,221.6,3593.0
2020-01-24 13:00:00,221.5,221.5,220.58,221.03,6564.0,221.5,221.5,220.58,221.03,6564.0
2020-01-24 13:10:00,220.88,221.1,220.78,221.06,1580.0,220.88,221.1,220.78,221.06,1580.0
2020-01-24 13:20:00,221.17,221.67,221.17,221.18,4171.0,221.17,221.67,221.17,221.18,4171.0
2020-01-24 13:30:00,221.21,221.55,220.94,221.38,5925.0,221.21,221.55,220.94,221.38,5925.0
2020-01-24 13:40:00,221.33,221.81,221.3,221.3,3824.0,221.33,221.81,221.3,221.3,3824.0
2020-01-24 13:50:00,221.22,221.27,220.63,220.99,3821.0,221.22,221.27,220.63,220.99,3821.0
2020-01-24 14:00:00,221.37,221.37,220.6,220.94,13357.0,221.37,221.37,220.6,220.94,13357.0
2020-01-24 14:10:00,220.75,220.96,220.12,220.36,6538.0,220.75,220.96,220.12,220.36,6538.0
2020-01-24 14:20:00,220.39,220.39,219.2,219.26,14135.0,220.39,220.39,219.2,219.26,14135.0
2020-01-24 14:30:00,219.41,220.17,219.38,219.72,7781.0,219.41,220.17,219.38,219.72,7781.0
2020-01-24 14:40:00,220.17,220.18,219.33,219.86,6779.0,220.17,220.18,219.33,219.86,6779.0
2020-01-24 14:50:00,219.98,221.03,219.77,220.9,6671.0,219.98,221.03,219.77,220.9,6671.0
2020-01-24 15:00:00,220.99,222.05,220.89,221.75,17053.0,220.99,222.05,220.89,221.75,17053.0
2020-01-24 15:10:00,221.68,221.83,221.25,221.48,6053.0,221.68,221.83,221.25,221.48,6053.0
2020-01-24 15:20:00,221.42,221.56,220.76,221.05,9300.0,221.42,221.56,220.76,221.05,9300.0
2020-01-24 15:30:00,220.95,220.95,220.35,220.55,16728.0,220.95,220.95,220.35,220.55,16728.0
2020-01-24 15:40:00,220.48,221.02,220.22,220.88,16463.0,220.48,221.02,220.22,220.88,16463.0
2020-01-24 15:50:00,220.82,221.26,220.61,221.12,30222.0,220.82,221.26,220.61,221.12,30222.0
2020-01-27 09:30:00,216.43,216.43,213.01,214.82,25146.0,216.43,216.43,213.01,214.82,25146.0
2020-01-27 09:40:00,214.96,216.34,214.33,216.21,16731.0,214.96,216.34,214.33,216.21,16731.0
2020-01-27 09:50:00,215.99,217.46,215.99,216.67,10702.0,215.99,217.46,215.99,216.67,10702.0
2020-01-27 10:00:00,216.54,216.73,215.18,216.7,7296.0,216.54,216.73,215.18,216.7,7296.0
2020-01-27 10:10:00,216.7,217.04,215.94,215.94,4609.0,216.7,217.04,215.94,215.94,4609.0
2020-01-27 10:20:00,216.03,217.46,215.87,217.37,4913.0,216.03,217.46,215.87,217.37,4913.0
2020-01-27 10:30:00,217.06,217.37,216.55,216.95,3789.0,217.06,217.37,216.55,216.95,3789.0
2020-01-27 10:40:00,217.13,217.16,216.57,216.95,3720.0,217.13,217.16,216.57,216.95,3720.0
2020-01-27 10:50:00,217.21,217.25,216.64,216.87,9466.0,217.21,217.25,216.64,216.87,9466.0
2020-01-27 11:00:00,216.87,217.19,216.7,216.93,3103.0,216.87,217.19,216.7,216.93,3103.0
2020-01-27 11:10:00,216.4,216.57,216.0,216.1,9184.0,216.4,216.57,216.0,216.1,9184.0
2020-01-27 11:20:00,216.06,216.88,215.98,216.7,4301.0,216.06,216.88,215.98,216.7,4301.0
2020-01-27 11:30:00,216.72,217.29,216.34,217.2,5721.0,216.72,217.29,216.34,217.2,5721.0
2020-01-27 11:40:00,217.08,217.08,216.65,216.65,4821.0,217.08,217.08,216.65,216.65,4821.0
2020-01-27 11:50:00,216.82,217.01,216.77,216.77,1224.0,216.82,217.01,216.77,216.77,1224.0
2020-01-27 12:00:00,216.79,216.96,216.5,216.86,5388.0,216.79,216.96,216.5,216.86,5388.0
2020-01-27 12:10:00,216.75,216.98,216.49,216.8,9813.0,216.75,216.98,216.49,216.8,9813.0
2020-01-27 12:20:00,216.92,217.11,216.58,216.8,2799.0,216.92,217.11,216.58,216.8,2799.0
2020-01-27 12:30:00,216.7,217.07,216.63,216.76,2300.0,216.7,217.07,216.63,216.76,2300.0
2020-01-27 12:40:00,216.55,216.75,216.27,216.51,6950.0,216.55,216.75,216.27,216.51,6950.0
2020-01-27 12:50:00,216.59,216.67,216.0,216.2,6830.0,216.59,216.67,216.0,216.2,6830.0
2020-01-27 13:00:00,216.34,216.52,215.7,215.9,6991.0,216.34,216.52,215.7,215.9,6991.0
2020-01-27 13:10:00,215.93,215.99,215.47,215.99,10619.0,215.93,215.99,215.47,215.99,10619.0
2020-01-27 13:20:00,216.07,216.13,215.65,215.76,4661.0,216.07,216.13,215.65,215.76,4661.0
2020-01-27 13:30:00,215.73,216.15,215.66,216.14,10280.0,215.73,216.15,215.66,216.14,10280.0
2020-01-27 13:40:00,216.19,216.19,215.89,215.9,3850.0,216.19,216.19,215.89,215.9,3850.0
2020-01-27 13:50:00,215.9,216.23,215.83,215.95,4943.0,215.9,216.23,215.83,215.95,4943.0
2020-01-27 14:00:00,215.94,215.94,215.44,215.68,6921.0,215.94,215.94,215.44,215.68,6921.0
2020-01-27 14:10:00,215.72,215.87,215.22,215.25,4678.0,215.72,215.87,215.22,215.25,4678.0
2020-01-27 14:20:00,215.1,215.24,214.87,215.24,6132.0,215.1,215.24,214.87,215.24,6132.0
2020-01-27 14:30:00,215.25,215.28,214.96,215.05,8315.0,215.25,215.28,214.96,215.05,8315.0
2020-01-27 14:40:00,215.06,215.25,214.88,214.9,13902.0,215.06,215.25,214.88,214.9,13902.0
2020-01-27 14:50:00,214.96,215.1,214.28,215.1,10778.0,214.96,215.1,214.28,215.1,10778.0
2020-01-27 15:00:00,214.98,215.04,214.74,214.86,11577.0,214.98,215.04,214.74,214.86,11577.0
2020-01-27 15:10:00,214.74,215.18,214.51,215.17,3300.0,214.74,215.18,214.51,215.17,3300.0
2020-01-27 15:20:00,215.03,215.08,214.72,214.86,8002.0,215.03,215.08,214.72,214.86,8002.0
2020-01-27 15:30:00,214.9,214.9,214.0,214.33,10667.0,214.9,214.9,214.0,214.33,10667.0
2020-01-27 15:40:00,214.31,214.61,214.25,214.42,17414.0,214.31,214.61,214.25,214.42,17414.0
2020-01-27 15:50:00,214.33,214.37,213.77,213.91,37788.0,214.33,214.37,213.77,213.91,37788.0
2020-01-28 09:30:00,216.19,217.67,214.9,214.92,11367.0,216.19,217.67,214.9,214.92,11367.0
2020-01-28 09:40:00,215.28,217.14,214.84,217.03,16244.0,215.28,217.14,214.84,217.03,16244.0
2020-01-28 09:50:00,216.94,218.39,216.66,217.85,7618.0,216.94,218.39,216.66,217.85,7618.0
2020-01-28 10:00:00,218.3,221.05,218.16,220.7,19068.0,218.3,221.05,218.16,220.7,19068.0
2020-01-28 10:10:00,220.89,222.09,220.13,220.24,17745.0,220.89,222.09,220.13,220.24,17745.0
2020-01-28 10:20:00,220.62,222.09,220.62,221.65,21966.0,220.62,222.09,220.62,221.65,21966.0
2020-01-28 10:30:00,221.68,221.98,221.36,221.38,10071.0,221.68,221.98,221.36,221.38,10071.0
2020-01-28 10:40:00,221.48,222.64,221.48,221.72,14218.0,221.48,222.64,221.48,221.72,14218.0
2020-01-28 10:50:00,221.72,222.12,221.35,221.93,14579.0,221.72,222.12,221.35,221.93,14579.0
2020-01-28 11:00:00,221.93,222.05,220.83,221.0,4712.0,221.93,222.05,220.83,221.0,4712.0
2020-01-28 11:10:00,220.9,221.51,220.57,221.5,12078.0,220.9,221.51,220.57,221.5,12078.0
2020-01-28 11:20:00,221.14,221.4,220.79,220.97,1600.0,221.14,221.4,220.79,220.97,1600.0
2020-01-28 11:30:00,220.86,221.37,220.72,221.12,8536.0,220.86,221.37,220.72,221.12,8536.0
2020-01-28 11:40:00,221.15,221.36,220.88,220.9,2450.0,221.15,221.36,220.88,220.9,2450.0
2020-01-28 11:50:00,220.84,221.02,220.43,220.58,3642.0,220.84,221.02,220.43,220.58,3642.0
2020-01-28 12:00:00,220.28,220.58,220.16,220.25,2370.0,220.28,220.58,220.16,220.25,2370.0
2020-01-28 12:10:00,220.34,220.35,219.7,220.02,5894.0,220.34,220.35,219.7,220.02,5894.0
2020-01-28 12:20:00,219.9,219.9,219.35,219.66,4098.0,219.9,219.9,219.35,219.66,4098.0
2020-01-28 12:30:00,219.66,219.66,219.25,219.31,3117.0,219.66,219.66,219.25,219.31,3117.0
2020-01-28 12:40:00,219.46,219.86,219.39,219.82,2629.0,219.46,219.86,219.39,219.82,2629.0
2020-01-28 12:50:00,219.84,219.93,219.37,219.56,5813.0,219.84,219.93,219.37,219.56,5813.0
2020-01-28 13:00:00,219.45,219.58,219.18,219.57,4291.0,219.45,219.58,219.18,219.57,4291.0
2020-01-28 13:10:00,219.6,220.27,219.6,220.26,4071.0,219.6,220.27,219.6,220.26,4071.0
2020-01-28 13:20:00,220.24,221.11,220.24,220.88,4016.0,220.24,221.11,220.24,220.88,4016.0
2020-01-28 13:30:00,220.87,221.15,220.69,220.85,5227.0,220.87,221.15,220.69,220.85,5227.0
2020-01-28 13:40:00,220.87,220.87,220.37,220.38,2600.0,220.87,220.87,220.37,220.38,2600.0
2020-01-28 13:50:00,220.37,220.49,219.83,220.49,4283.0,220.37,220.49,219.83,220.49,4283.0
2020-01-28 14:00:00,220.58,221.19,220.45,221.14,5063.0,220.58,221.19,220.45,221.14,5063.0
2020-01-28 14:10:00,221.15,221.42,221.01,221.41,3578.0,221.15,221.42,221.01,221.41,3578.0
2020-01-28 14:20:00,221.44,221.48,220.75,220.8,6331.0,221.44,221.48,220.75,220.8,6331.0
2020-01-28 14:30:00,221.0,221.41,220.98,221.31,2422.0,221.0,221.41,220.98,221.31,2422.0
2020-01-28 14:40:00,221.22,221.45,221.06,221.23,6400.0,221.22,221.45,221.06,221.23,6400.0
2020-01-28 14:50:00,221.23,221.35,220.84,220.85,6569.0,221.23,221.35,220.84,220.85,6569.0
2020-01-28 15:00:00,220.84,221.38,220.71,220.71,12123.0,220.84,221.38,220.71,220.71,12123.0
2020-01-28 15:10:00,220.76,220.87,220.3,220.51,4424.0,220.76,220.87,220.3,220.51,4424.0
2020-01-28 15:20:00,220.59,221.11,220.51,221.1,7593.0,220.59,221.11,220.51,221.1,7593.0
2020-01-28 15:30:00,221.1,221.54,221.06,221.13,11061.0,221.1,221.54,221.06,221.13,11061.0
2020-01-28 15:40:00,221.22,221.44,220.95,221.35,14609.0,221.22,221.44,220.95,221.35,14609.0
2020-01-28 15:50:00,221.33,221.34,220.53,220.73,27178.0,221.33,221.34,220.53,220.73,27178.0
2020-01-29 09:30:00,223.33,224.75,222.05,223.48,11858.0,223.33,224.75,222.05,223.48,11858.0
2020-01-29 09:40:00,224.02,224.48,223.26,223.51,6659.0,224.02,224.48,223.26,223.51,6659.0
2020-01-29 09:50:00,223.28,223.42,221.65,221.86,9611.0,223.28,223.42,221.65,221.86,9611.0
2020-01-29 10:00:00,221.74,221.74,220.31,221.49,9340.0,221.74,221.74,220.31,221.49,9340.0
2020-01-29 10:10:00,221.04,221.05,220.11,220.72,7628.0,221.04,221.05,220.11,220.72,7628.0
2020-01-29 10:20:00,220.65,223.04,220.64,222.85,7199.0,220.65,223.04,220.64,222.85,7199.0
2020-01-29 10:30:00,222.93,223.74,222.75,223.31,8052.0,222.93,223.74,222.75,223.31,8052.0
2020-01-29 10:40:00,223.44,224.4,223.44,223.51,12974.0,223.44,224.4,223.44,223.51,12974.0
2020-01-29 10:50:00,223.21,223.66,222.65,223.47,7699.0,223.21,223.66,222.65,223.47,7699.0
2020-01-29 11:00:00,223.55,223.78,223.24,223.35,6904.0,223.55,223.78,223.24,223.35,6904.0
2020-01-29 11:10:00,223.27,223.43,222.86,222.86,5370.0,223.27,223.43,222.86,222.86,5370.0
2020-01-29 11:20:00,222.89,223.43,222.71,222.71,8414.0,222.89,223.43,222.71,222.71,8414.0
2020-01-29 11:30:00,222.68,222.82,221.52,221.66,10530.0,222.68,222.82,221.52,221.66,10530.0
2020-01-29 11:40:00,221.67,221.77,221.02,221.02,14728.0,221.67,221.77,221.02,221.02,14728.0
2020-01-29 11:50:00,220.74,221.61,220.73,221.35,8749.0,220.74,221.61,220.73,221.35,8749.0
2020-01-29 12:00:00,221.26,221.32,220.55,220.91,5145.0,221.26,221.32,220.55,220.91,5145.0
2020-01-29 12:10:00,220.65,221.18,220.63,220.79,4781.0,220.65,221.18,220.63,220.79,4781.0
2020-01-29 12:20:00,220.71,221.14,220.23,221.14,3718.0,220.71,221.14,220.23,221.14,3718.0
2020-01-29 12:30:00,220.96,221.03,220.43,220.52,9412.0,220.96,221.03,220.43,220.52,9412.0
2020-01-29 12:40:00,220.49,220.91,220.32,220.58,11871.0,220.49,220.91,220.32,220.58,11871.0
2020-01-29 12:50:00,220.54,221.43,220.54,221.43,7777.0,220.54,221.43,220.54,221.43,7777.0
2020-01-29 13:00:00,221.35,221.6,221.35,221.52,900.0,221.35,221.6,221.35,221.52,900.0
2020-01-29 13:10:00,221.21,221.77,221.21,221.61,2825.0,221.21,221.77,221.21,221.61,2825.0
2020-01-29 13:20:00,221.58,221.85,221.45,221.45,3008.0,221.58,221.85,221.45,221.45,3008.0
2020-01-29 13:30:00,221.46,221.65,221.26,221.27,3130.0,221.46,221.65,221.26,221.27,3130.0
2020-01-29 13:40:00,221.28,221.78,221.28,221.78,3279.0,221.28,221.78,221.28,221.78,3279.0
2020-01-29 13:50:00,221.61,222.55,221.29,222.55,2289.0,221.61,222.55,221.29,222.55,2289.0
2020-01-29 14:00:00,221.93,222.5,221.8,222.16,2100.0,221.93,222.5,221.8,222.16,2100.0
2020-01-29 14:10:00,222.28,222.49,221.76,222.19,4973.0,222.28,222.49,221.76,222.19,4973.0
2020-01-29 14:20:00,222.08,222.24,221.87,222.23,1935.0,222.08,222.24,221.87,222.23,1935.0
2020-01-29 14:30:00,222.33,222.46,222.07,222.2,4545.0,222.33,222.46,222.07,222.2,4545.0
2020-01-29 14:40:00,222.42,222.42,221.87,221.95,5660.0,222.42,222.42,221.87,221.95,5660.0
2020-01-29 14:50:00,221.77,222.0,221.38,221.38,4227.0,221.77,222.0,221.38,221.38,4227.0
2020-01-29 15:00:00,221.42,221.76,221.17,221.68,3962.0,221.42,221.76,221.17,221.68,3962.0
2020-01-29 15:10:00,221.65,221.65,221.05,221.07,2721.0,221.65,221.65,221.05,221.07,2721.0
2020-01-29 15:20:00,221.06,221.12,220.25,220.8,8770.0,221.06,221.12,220.25,220.8,8770.0
2020-01-29 15:30:00,220.96,220.96,220.45,220.54,5061.0,220.96,220.96,220.45,220.54,5061.0
2020-01-29 15:40:00,220.46,221.06,220.46,220.76,8799.0,220.46,221.06,220.46,220.76,8799.0
2020-01-29 15:50:00,220.75,220.87,219.93,220.4,22991.0,220.75,220.87,219.93,220.4,22991.0
2020-01-30 09:30:00,218.0,220.7,217.01,220.7,13814.0,218.0,220.7,217.01,220.7,13814.0
2020-01-30 09:40:00,220.73,222.0,220.28,221.44,6168.0,220.73,222.0,220.28,221.44,6168.0
2020-01-30 09:50:00,221.7,222.12,221.26,221.26,4986.0,221.7,222.12,221.26,221.26,4986.0
2020-01-30 10:00:00,221.25,223.11,221.15,223.1,11442.0,221.25,223.11,221.15,223.1,11442.0
2020-01-30 10:10:00,222.93,223.0,221.26,221.27,3175.0,222.93,223.0,221.26,221.27,3175.0
2020-01-30 10:20:00,221.5,221.65,221.02,221.65,7536.0,221.5,221.65,221.02,221.65,7536.0
2020-01-30 10:30:00,221.51,221.63,220.0,220.05,8153.0,221.51,221.63,220.0,220.05,8153.0
2020-01-30 10:40:00,219.84,220.96,219.54,220.95,14638.0,219.84,220.96,219.54,220.95,14638.0
2020-01-30 10:50:00,221.0,221.07,218.85,218.85,3469.0,221.0,221.07,218.85,218.85,3469.0
2020-01-30 11:00:00,218.8,219.95,218.71,219.77,2016.0,218.8,219.95,218.71,219.77,2016.0
2020-01-30 11:10:00,219.97,220.33,219.84,220.04,2899.0,219.97,220.33,219.84,220.04,2899.0
2020-01-30 11:20:00,220.1,220.47,219.97,220.27,1700.0,220.1,220.47,219.97,220.27,1700.0
2020-01-30 11:30:00,220.13,220.62,219.81,220.62,3562.0,220.13,220.62,219.81,220.62,3562.0
2020-01-30 11:40:00,220.44,220.6,219.3,219.87,10285.0,220.44,220.6,219.3,219.87,10285.0
2020-01-30 11:50:00,219.82,220.15,219.79,219.95,3185.0,219.82,220.15,219.79,219.95,3185.0
2020-01-30 12:00:00,219.81,219.81,218.85,219.08,4818.0,219.81,219.81,218.85,219.08,4818.0
2020-01-30 12:10:00,218.87,219.4,218.86,219.23,3240.0,218.87,219.4,218.86,219.23,3240.0
2020-01-30 12:20:00,219.34,219.59,218.93,219.09,3509.0,219.34,219.59,218.93,219.09,3509.0
2020-01-30 12:30:00,219.08,219.08,218.54,218.54,2815.0,219.08,219.08,218.54,218.54,2815.0
2020-01-30 12:40:00,218.57,218.64,218.21,218.3,2800.0,218.57,218.64,218.21,218.3,2800.0
2020-01-30 12:50:00,218.3,219.04,218.26,218.8,2737.0,218.3,219.04,218.26,218.8,2737.0
2020-01-30 13:00:00,218.72,218.8,218.26,218.26,3827.0,218.72,218.8,218.26,218.26,3827.0
2020-01-30 13:10:00,218.18,218.21,217.23,217.41,4500.0,218.18,218.21,217.23,217.41,4500.0
2020-01-30 13:20:00,217.4,218.0,217.4,217.89,4407.0,217.4,218.0,217.4,217.89,4407.0
2020-01-30 13:30:00,217.74,217.83,217.53,217.58,1506.0,217.74,217.83,217.53,217.58,1506.0
2020-01-30 13:40:00,217.46,218.01,217.46,217.77,4317.0,217.46,218.01,217.46,217.77,4317.0
2020-01-30 13:50:00,217.77,217.84,217.53,217.64,978.0,217.77,217.84,217.53,217.64,978.0
2020-01-30 14:00:00,217.76,217.96,217.71,217.96,803.0,217.76,217.96,217.71,217.96,803.0
2020-01-30 14:10:00,218.03,218.35,217.87,218.35,1679.0,218.03,218.35,217.87,218.35,1679.0
2020-01-30 14:20:00,218.23,218.74,218.23,218.59,4143.0,218.23,218.74,218.23,218.59,4143.0
2020-01-30 14:30:00,218.53,218.53,217.74,217.85,2099.0,218.53,218.53,217.74,217.85,2099.0
2020-01-30 14:40:00,217.88,218.7,217.87,218.52,9622.0,217.88,218.7,217.87,218.52,9622.0
2020-01-30 14:50:00,218.69,219.05,218.39,219.05,2601.0,218.69,219.05,218.39,219.05,2601.0
2020-01-30 15:00:00,219.31,219.45,218.86,219.04,2800.0,219.31,219.45,218.86,219.04,2800.0
2020-01-30 15:10:00,218.67,219.06,218.54,219.02,5619.0,218.67,219.06,218.54,219.02,5619.0
2020-01-30 15:20:00,219.02,219.55,219.02,219.03,7493.0,219.02,219.55,219.02,219.03,7493.0
2020-01-30 15:30:00,219.08,219.35,218.86,218.97,7201.0,219.08,219.35,218.86,218.97,7201.0
2020-01-30 15:40:00,218.99,219.69,218.99,219.52,8884.0,218.99,219.69,218.99,219.52,8884.0
2020-01-30 15:50:00,219.57,219.65,219.06,219.49,19286.0,219.57,219.65,219.06,219.49,19286.0
2020-01-31 09:30:00,218.74,218.74,217.08,217.55,6533.0,218.74,218.74,217.08,217.55,6533.0
2020-01-31 09:40:00,218.29,218.34,217.17,217.43,3442.0,218.29,218.34,217.17,217.43,3442.0
2020-01-31 09:50:00,217.98,217.98,216.71,217.64,6319.0,217.98,217.98,216.71,217.64,6319.0
2020-01-31 10:00:00,217.83,217.83,216.16,216.99,11072.0,217.83,217.83,216.16,216.99,11072.0
2020-01-31 10:10:00,216.5,217.12,215.96,216.58,1850.0,216.5,217.12,215.96,216.58,1850.0
2020-01-31 10:20:00,216.77,217.97,216.76,216.84,4445.0,216.77,217.97,216.76,216.84,4445.0
2020-01-31 10:30:00,216.69,216.84,215.96,215.96,2073.0,216.69,216.84,215.96,215.96,2073.0
2020-01-31 10:40:00,216.2,216.36,215.26,215.51,4630.0,216.2,216.36,215.26,215.51,4630.0
2020-01-31 10:50:00,215.32,215.32,212.5,212.91,32728.0,215.32,215.32,212.5,212.91,32728.0
2020-01-31 11:00:00,212.86,213.19,212.2,213.19,8654.0,212.86,213.19,212.2,213.19,8654.0
2020-01-31 11:10:00,213.32,213.49,210.91,211.45,19918.0,213.32,213.49,210.91,211.45,19918.0
2020-01-31 11:20:00,210.86,211.16,210.22,210.55,24298.0,210.86,211.16,210.22,210.55,24298.0
2020-01-31 11:30:00,210.55,211.74,210.39,211.06,11840.0,210.55,211.74,210.39,211.06,11840.0
2020-01-31 11:40:00,211.39,212.46,211.09,211.71,7559.0,211.39,212.46,211.09,211.71,7559.0
2020-01-31 11:50:00,211.78,212.39,211.09,212.09,8332.0,211.78,212.39,211.09,212.09,8332.0
2020-01-31 12:00:00,212.37,213.03,212.0,212.08,6387.0,212.37,213.03,212.0,212.08,6387.0
2020-01-31 12:10:00,212.29,212.62,211.7,211.97,9493.0,212.29,212.62,211.7,211.97,9493.0
2020-01-31 12:20:00,212.02,212.15,210.91,210.91,17073.0,212.02,212.15,210.91,210.91,17073.0
2020-01-31 12:30:00,210.81,210.96,209.51,210.24,11409.0,210.81,210.96,209.51,210.24,11409.0
2020-01-31 12:40:00,210.27,210.53,209.37,209.37,12988.0,210.27,210.53,209.37,209.37,12988.0
2020-01-31 12:50:00,209.5,210.33,209.0,209.82,11136.0,209.5,210.33,209.0,209.82,11136.0
2020-01-31 13:00:00,210.0,210.86,210.0,210.73,8792.0,210.0,210.86,210.0,210.73,8792.0
2020-01-31 13:10:00,210.48,211.26,210.48,210.9,8156.0,210.48,211.26,210.48,210.9,8156.0
2020-01-31 13:20:00,210.69,211.06,210.4,210.52,6766.0,210.69,211.06,210.4,210.52,6766.0
2020-01-31 13:30:00,210.41,210.44,209.86,210.1,9227.0,210.41,210.44,209.86,210.1,9227.0
2020-01-31 13:40:00,210.27,211.02,209.92,210.89,6951.0,210.27,211.02,209.92,210.89,6951.0
2020-01-31 13:50:00,210.89,211.1,210.28,210.48,10054.0,210.89,211.1,210.28,210.48,10054.0
2020-01-31 14:00:00,210.42,211.09,210.42,210.86,5023.0,210.42,211.09,210.42,210.86,5023.0
2020-01-31 14:10:00,211.01,211.79,211.01,211.72,7143.0,211.01,211.79,211.01,211.72,7143.0
2020-01-31 14:20:00,211.87,211.87,210.58,210.88,4308.0,211.87,211.87,210.58,210.88,4308.0
2020-01-31 14:30:00,210.95,211.89,210.94,211.77,5054.0,210.95,211.89,210.94,211.77,5054.0
2020-01-31 14:40:00,211.77,211.77,211.0,211.21,6054.0,211.77,211.77,211.0,211.21,6054.0
2020-01-31 14:50:00,211.13,211.3,210.7,210.85,5248.0,211.13,211.3,210.7,210.85,5248.0
2020-01-31 15:00:00,210.84,210.86,209.97,209.97,11318.0,210.84,210.86,209.97,209.97,11318.0
2020-01-31 15:10:00,209.94,210.16,209.63,210.09,9286.0,209.94,210.16,209.63,210.09,9286.0
2020-01-31 15:20:00,210.09,210.11,209.61,209.62,6563.0,210.09,210.11,209.61,209.62,6563.0
2020-01-31 15:30:00,209.58,209.66,208.69,208.81,18703.0,209.58,209.66,208.69,208.81,18703.0
2020-01-31 15:40:00,208.84,209.58,208.53,208.75,28255.0,208.84,209.58,208.53,208.75,28255.0
2020-01-31 15:50:00,208.53,208.9,208.34,208.6,58510.0,208.53,208.9,208.34,208.6,58510.0
2020-02-03 09:30:00,210.51,211.97,209.15,211.86,24696.0,210.51,211.97,209.15,211.86,24696.0
2020-02-03 09:40:00,211.2,212.8,211.2,211.31,23787.0,211.2,212.8,211.2,211.31,23787.0
2020-02-03 09:50:00,211.5,211.92,210.91,210.91,58096.0,211.5,211.92,210.91,210.91,58096.0
2020-02-03 10:00:00,211.1,212.13,211.01,211.87,39294.0,211.1,212.13,211.01,211.87,39294.0
2020-02-03 10:10:00,211.77,212.79,211.49,212.78,14014.0,211.77,212.79,211.49,212.78,14014.0
2020-02-03 10:20:00,212.48,212.94,212.0,212.33,25797.0,212.48,212.94,212.0,212.33,25797.0
2020-02-03 10:30:00,212.27,212.63,211.6,212.02,26418.0,212.27,212.63,211.6,212.02,26418.0
2020-02-03 10:40:00,212.03,212.26,210.65,211.11,18126.0,212.03,212.26,210.65,211.11,18126.0
2020-02-03 10:50:00,211.31,211.32,210.0,210.46,29119.0,211.31,211.32,210.0,210.46,29119.0
2020-02-03 11:00:00,210.66,211.06,210.2,210.53,7549.0,210.66,211.06,210.2,210.53,7549.0
2020-02-03 11:10:00,210.52,210.52,209.88,210.22,12385.0,210.52,210.52,209.88,210.22,12385.0
2020-02-03 11:20:00,210.22,210.65,209.72,209.87,4336.0,210.22,210.65,209.72,209.87,4336.0
2020-02-03 11:30:00,209.73,210.06,209.68,209.68,3724.0,209.73,210.06,209.68,209.68,3724.0
2020-02-03 11:40:00,209.81,209.99,209.0,209.17,6970.0,209.81,209.99,209.0,209.17,6970.0
2020-02-03 11:50:00,209.16,209.16,208.0,208.23,8477.0,209.16,209.16,208.0,208.23,8477.0
2020-02-03 12:00:00,208.2,208.55,208.04,208.3,5475.0,208.2,208.55,208.04,208.3,5475.0
2020-02-03 12:10:00,208.02,208.88,208.0,208.75,9278.0,208.02,208.88,208.0,208.75,9278.0
2020-02-03 12:20:00,208.82,209.27,208.63,209.26,2978.0,208.82,209.27,208.63,209.26,2978.0
2020-02-03 12:30:00,209.06,209.06,208.72,208.9,3161.0,209.06,209.06,208.72,208.9,3161.0
2020-02-03 12:40:00,209.13,209.38,208.87,209.26,4300.0,209.13,209.38,208.87,209.26,4300.0
2020-02-03 12:50:00,209.19,209.24,208.91,209.09,3722.0,209.19,209.24,208.91,209.09,3722.0
2020-02-03 13:00:00,209.1,209.24,208.77,208.96,6600.0,209.1,209.24,208.77,208.96,6600.0
2020-02-03 13:10:00,208.83,208.92,208.27,208.83,5806.0,208.83,208.92,208.27,208.83,5806.0
2020-02-03 13:20:00,209.0,209.58,208.69,208.69,3220.0,209.0,209.58,208.69,208.69,3220.0
2020-02-03 13:30:00,209.05,209.9,208.67,209.75,5800.0,209.05,209.9,208.67,209.75,5800.0
2020-02-03 13:40:00,209.59,209.67,209.24,209.58,2150.0,209.59,209.67,209.24,209.58,2150.0
2020-02-03 13:50:00,209.38,209.78,209.38,209.58,1310.0,209.38,209.78,209.38,209.58,1310.0
2020-02-03 14:00:00,209.49,209.68,209.42,209.43,1582.0,209.49,209.68,209.42,209.43,1582.0
2020-02-03 14:10:00,209.32,209.46,209.18,209.46,3109.0,209.32,209.46,209.18,209.46,3109.0
2020-02-03 14:20:00,209.62,209.7,209.32,209.32,4790.0,209.62,209.7,209.32,209.32,4790.0
2020-02-03 14:30:00,209.56,209.68,209.2,209.21,1300.0,209.56,209.68,209.2,209.21,1300.0
2020-02-03 14:40:00,209.06,209.44,209.04,209.36,2900.0,209.06,209.44,209.04,209.36,2900.0
2020-02-03 14:50:00,209.27,209.35,209.01,209.34,3900.0,209.27,209.35,209.01,209.34,3900.0
2020-02-03 15:00:00,209.19,209.61,209.09,209.57,10276.0,209.19,209.61,209.09,209.57,10276.0
2020-02-03 15:10:00,209.62,209.62,209.09,209.2,5837.0,209.62,209.62,209.09,209.2,5837.0
2020-02-03 15:20:00,209.23,209.71,209.23,209.69,8068.0,209.23,209.71,209.23,209.69,8068.0
2020-02-03 15:30:00,209.57,210.09,209.56,209.8,12280.0,209.57,210.09,209.56,209.8,12280.0
2020-02-03 15:40:00,209.68,209.8,209.17,209.26,10650.0,209.68,209.8,209.17,209.26,10650.0
2020-02-03 15:50:00,208.98,209.17,208.17,208.61,39972.0,208.98,209.17,208.17,208.61,39972.0
2020-02-04 09:30:00,212.31,213.93,211.28,213.03,18370.0,212.31,213.93,211.28,213.03,18370.0
2020-02-04 09:40:00,213.34,216.19,213.14,215.21,39115.0,213.34,216.19,213.14,215.21,39115.0
2020-02-04 09:50:00,215.49,215.97,214.58,215.5,23565.0,215.49,215.97,214.58,215.5,23565.0
2020-02-04 10:00:00,215.93,216.47,215.51,216.33,16042.0,215.93,216.47,215.51,216.33,16042.0
2020-02-04 10:10:00,216.27,216.59,215.12,215.3,29720.0,216.27,216.59,215.12,215.3,29720.0
2020-02-04 10:20:00,215.28,216.88,215.28,216.72,8760.0,215.28,216.88,215.28,216.72,8760.0
2020-02-04 10:30:00,216.73,216.81,215.59,215.59,31575.0,216.73,216.81,215.59,215.59,31575.0
2020-02-04 10:40:00,215.76,215.95,214.75,214.98,12567.0,215.76,215.95,214.75,214.98,12567.0
2020-02-04 10:50:00,214.98,214.98,213.78,213.78,6521.0,214.98,214.98,213.78,213.78,6521.0
2020-02-04 11:00:00,213.95,214.11,213.25,213.59,13005.0,213.95,214.11,213.25,213.59,13005.0
2020-02-04 11:10:00,213.55,214.33,213.49,214.3,3629.0,213.55,214.33,213.49,214.3,3629.0
2020-02-04 11:20:00,214.33,214.76,214.29,214.49,4701.0,214.33,214.76,214.29,214.49,4701.0
2020-02-04 11:30:00,214.6,214.67,214.04,214.07,3250.0,214.6,214.67,214.04,214.07,3250.0
2020-02-04 11:40:00,214.07,214.1,213.6,213.94,3300.0,214.07,214.1,213.6,213.94,3300.0
2020-02-04 11:50:00,213.95,213.95,213.41,213.74,2900.0,213.95,213.95,213.41,213.74,2900.0
2020-02-04 12:00:00,213.57,214.59,213.57,214.4,6998.0,213.57,214.59,213.57,214.4,6998.0
2020-02-04 12:10:00,214.41,215.2,214.41,215.06,3078.0,214.41,215.2,214.41,215.06,3078.0
2020-02-04 12:20:00,214.94,215.39,214.94,215.15,940.0,214.94,215.39,214.94,215.15,940.0
2020-02-04 12:30:00,215.24,215.24,214.53,214.87,2203.0,215.24,215.24,214.53,214.87,2203.0
2020-02-04 12:40:00,214.97,215.15,214.88,215.01,3925.0,214.97,215.15,214.88,215.01,3925.0
2020-02-04 12:50:00,215.1,215.52,215.01,215.27,3491.0,215.1,215.52,215.01,215.27,3491.0
2020-02-04 13:00:00,215.24,215.42,215.22,215.22,2134.0,215.24,215.42,215.22,215.22,2134.0
2020-02-04 13:10:00,215.39,215.45,214.91,215.21,3804.0,215.39,215.45,214.91,215.21,3804.0
2020-02-04 13:20:00,215.09,215.25,215.09,215.2,700.0,215.09,215.25,215.09,215.2,700.0
2020-02-04 13:30:00,215.3,215.87,215.04,215.87,5620.0,215.3,215.87,215.04,215.87,5620.0
2020-02-04 13:40:00,215.82,216.47,215.82,216.21,5742.0,215.82,216.47,215.82,216.21,5742.0
2020-02-04 13:50:00,216.12,216.34,216.01,216.06,2500.0,216.12,216.34,216.01,216.06,2500.0
2020-02-04 14:00:00,216.15,216.28,215.64,215.82,4238.0,216.15,216.28,215.64,215.82,4238.0
2020-02-04 14:10:00,215.73,215.73,215.0,215.14,1950.0,215.73,215.73,215.0,215.14,1950.0
2020-02-04 14:20:00,215.23,215.37,215.05,215.19,4116.0,215.23,215.37,215.05,215.19,4116.0
2020-02-04 14:30:00,215.18,215.73,215.17,215.43,3971.0,215.18,215.73,215.17,215.43,3971.0
2020-02-04 14:40:00,215.49,215.75,215.41,215.61,3543.0,215.49,215.75,215.41,215.61,3543.0
2020-02-04 14:50:00,215.45,215.45,214.89,215.11,2894.0,215.45,215.45,214.89,215.11,2894.0
2020-02-04 15:00:00,214.84,215.2,214.58,215.19,3813.0,214.84,215.2,214.58,215.19,3813.0
2020-02-04 15:10:00,215.21,215.25,214.29,214.36,5630.0,215.21,215.25,214.29,214.36,5630.0
2020-02-04 15:20:00,214.47,214.89,214.46,214.87,5573.0,214.47,214.89,214.46,214.87,5573.0
2020-02-04 15:30:00,214.94,214.98,214.4,214.4,10345.0,214.94,214.98,214.4,214.4,10345.0
2020-02-04 15:40:00,214.48,214.54,213.83,214.29,10895.0,214.48,214.54,213.83,214.29,10895.0
2020-02-04 15:50:00,214.25,214.25,213.29,214.06,20006.0,214.25,214.25,213.29,214.06,20006.0
2020-02-05 09:30:00,217.84,219.6,217.84,219.38,19397.0,217.84,219.6,217.84,219.38,19397.0
2020-02-05 09:40:00,219.71,221.91,219.4,221.5,24164.0,219.71,221.91,219.4,221.5,24164.0
2020-02-05 09:50:00,221.49,221.51,219.2,221.17,22067.0,221.49,221.51,219.2,221.17,22067.0
2020-02-05 10:00:00,220.76,221.54,220.47,220.57,5702.0,220.76,221.54,220.47,220.57,5702.0
2020-02-05 10:10:00,220.65,220.98,220.14,220.38,6252.0,220.65,220.98,220.14,220.38,6252.0
2020-02-05 10:20:00,220.28,220.79,219.5,220.15,8563.0,220.28,220.79,219.5,220.15,8563.0
2020-02-05 10:30:00,219.85,220.26,219.0,219.73,10152.0,219.85,220.26,219.0,219.73,10152.0
2020-02-05 10:40:00,219.78,220.52,219.22,220.51,9372.0,219.78,220.52,219.22,220.51,9372.0
2020-02-05 10:50:00,220.3,220.66,219.4,219.4,8004.0,220.3,220.66,219.4,219.4,8004.0
2020-02-05 11:00:00,219.36,219.36,218.28,218.72,9729.0,219.36,219.36,218.28,218.72,9729.0
2020-02-05 11:10:00,218.78,219.51,218.43,219.38,11121.0,218.78,219.51,218.43,219.38,11121.0
2020-02-05 11:20:00,219.14,219.27,218.88,218.94,4427.0,219.14,219.27,218.88,218.94,4427.0
2020-02-05 11:30:00,219.11,219.11,218.5,218.53,5050.0,219.11,219.11,218.5,218.53,5050.0
2020-02-05 11:40:00,218.52,219.41,218.31,219.41,5261.0,218.52,219.41,218.31,219.41,5261.0
2020-02-05 11:50:00,219.48,219.66,219.18,219.22,3060.0,219.48,219.66,219.18,219.22,3060.0
2020-02-05 12:00:00,219.21,219.57,218.95,219.35,8165.0,219.21,219.57,218.95,219.35,8165.0
2020-02-05 12:10:00,219.39,219.87,219.38,219.71,3247.0,219.39,219.87,219.38,219.71,3247.0
2020-02-05 12:20:00,219.73,220.48,219.7,220.27,6114.0,219.73,220.48,219.7,220.27,6114.0
2020-02-05 12:30:00,220.27,220.48,220.11,220.47,3410.0,220.27,220.48,220.11,220.47,3410.0
2020-02-05 12:40:00,220.35,220.37,219.89,219.96,5525.0,220.35,220.37,219.89,219.96,5525.0
2020-02-05 12:50:00,220.02,220.21,219.98,220.17,4663.0,220.02,220.21,219.98,220.17,4663.0
2020-02-05 13:00:00,220.2,220.24,219.32,219.52,5758.0,220.2,220.24,219.32,219.52,5758.0
2020-02-05 13:10:00,219.28,219.69,219.19,219.32,3300.0,219.28,219.69,219.19,219.32,3300.0
2020-02-05 13:20:00,219.31,220.25,219.31,220.07,8200.0,219.31,220.25,219.31,220.07,8200.0
2020-02-05 13:30:00,220.16,220.43,220.08,220.22,4302.0,220.16,220.43,220.08,220.22,4302.0
2020-02-05 13:40:00,220.26,220.64,220.24,220.51,5829.0,220.26,220.64,220.24,220.51,5829.0
2020-02-05 13:50:00,220.5,220.92,220.34,220.64,3950.0,220.5,220.92,220.34,220.64,3950.0
2020-02-05 14:00:00,220.64,220.77,220.11,220.3,7528.0,220.64,220.77,220.11,220.3,7528.0
2020-02-05 14:10:00,220.27,220.6,220.17,220.31,5818.0,220.27,220.6,220.17,220.31,5818.0
2020-02-05 14:20:00,220.23,220.5,220.12,220.5,2611.0,220.23,220.5,220.12,220.5,2611.0
2020-02-05 14:30:00,220.6,220.91,220.47,220.91,3531.0,220.6,220.91,220.47,220.91,3531.0
2020-02-05 14:40:00,220.88,221.1,220.88,221.06,4223.0,220.88,221.1,220.88,221.06,4223.0
2020-02-05 14:50:00,221.12,221.39,221.12,221.38,1827.0,221.12,221.39,221.12,221.38,1827.0
2020-02-05 15:00:00,221.25,221.5,221.13,221.26,4725.0,221.25,221.5,221.13,221.26,4725.0
2020-02-05 15:10:00,221.08,221.08,220.62,220.81,11534.0,221.08,221.08,220.62,220.81,11534.0
2020-02-05 15:20:00,220.87,221.12,220.81,221.09,5693.0,220.87,221.12,220.81,221.09,5693.0
2020-02-05 15:30:00,221.08,221.55,220.87,221.39,8248.0,221.08,221.55,220.87,221.39,8248.0
2020-02-05 15:40:00,221.34,221.47,220.06,220.06,16752.0,221.34,221.47,220.06,220.06,16752.0
2020-02-05 15:50:00,220.21,220.36,219.75,220.31,38994.0,220.21,220.36,219.75,220.31,38994.0
2020-02-06 09:30:00,219.78,220.0,217.49,218.18,7199.0,219.78,220.0,217.49,218.18,7199.0
2020-02-06 09:40:00,218.77,218.77,217.88,218.19,1800.0,218.77,218.77,217.88,218.19,1800.0
2020-02-06 09:50:00,217.56,218.69,217.11,218.49,8480.0,217.56,218.69,217.11,218.49,8480.0
2020-02-06 10:00:00,218.6,219.91,218.6,219.2,5121.0,218.6,219.91,218.6,219.2,5121.0
2020-02-06 10:10:00,219.31,220.0,218.59,218.71,18565.0,219.31,220.0,218.59,218.71,18565.0
2020-02-06 10:20:00,218.0,218.05,217.41,217.81,10956.0,218.0,218.05,217.41,217.81,10956.0
2020-02-06 10:30:00,217.42,217.97,217.32,217.56,9635.0,217.42,217.97,217.32,217.56,9635.0
2020-02-06 10:40:00,217.66,218.82,217.45,218.73,24613.0,217.66,218.82,217.45,218.73,24613.0
2020-02-06 10:50:00,218.8,219.5,218.79,219.22,3369.0,218.8,219.5,218.79,219.22,3369.0
2020-02-06 11:00:00,219.13,219.78,219.0,219.54,8568.0,219.13,219.78,219.0,219.54,8568.0
2020-02-06 11:10:00,219.56,220.22,219.27,219.49,23614.0,219.56,220.22,219.27,219.49,23614.0
2020-02-06 11:20:00,219.32,220.17,219.27,219.77,9234.0,219.32,220.17,219.27,219.77,9234.0
2020-02-06 11:30:00,219.94,220.2,219.86,219.86,1950.0,219.94,220.2,219.86,219.86,1950.0
2020-02-06 11:40:00,219.92,220.15,219.35,219.63,3590.0,219.92,220.15,219.35,219.63,3590.0
2020-02-06 11:50:00,219.41,219.47,219.03,219.23,4750.0,219.41,219.47,219.03,219.23,4750.0
2020-02-06 12:00:00,219.22,219.63,219.22,219.55,2158.0,219.22,219.63,219.22,219.55,2158.0
2020-02-06 12:10:00,219.52,219.52,218.36,219.13,5783.0,219.52,219.52,218.36,219.13,5783.0
2020-02-06 12:20:00,218.92,218.96,218.68,218.72,2360.0,218.92,218.96,218.68,218.72,2360.0
2020-02-06 12:30:00,218.82,218.9,217.91,218.15,8197.0,218.82,218.9,217.91,218.15,8197.0
2020-02-06 12:40:00,218.01,218.57,218.01,218.42,2810.0,218.01,218.57,218.01,218.42,2810.0
2020-02-06 12:50:00,218.65,218.71,218.44,218.5,3910.0,218.65,218.71,218.44,218.5,3910.0
2020-02-06 13:00:00,218.52,218.87,218.51,218.83,700.0,218.52,218.87,218.51,218.83,700.0
2020-02-06 13:10:00,219.15,219.15,218.73,219.02,1700.0,219.15,219.15,218.73,219.02,1700.0
2020-02-06 13:20:00,218.95,218.95,218.67,218.85,1999.0,218.95,218.95,218.67,218.85,1999.0
2020-02-06 13:30:00,218.86,218.87,218.53,218.53,1742.0,218.86,218.87,218.53,218.53,1742.0
2020-02-06 13:40:00,218.53,218.71,218.53,218.7,786.0,218.53,218.71,218.53,218.7,786.0
2020-02-06 13:50:00,218.53,218.59,218.47,218.5,701.0,218.53,218.59,218.47,218.5,701.0
2020-02-06 14:00:00,218.51,219.24,218.51,219.07,1700.0,218.51,219.24,218.51,219.07,1700.0
2020-02-06 14:10:00,219.17,219.52,219.13,219.41,1400.0,219.17,219.52,219.13,219.41,1400.0
2020-02-06 14:20:00,219.27,219.47,219.08,219.35,2324.0,219.27,219.47,219.08,219.35,2324.0
2020-02-06 14:30:00,219.37,219.75,219.21,219.5,4681.0,219.37,219.75,219.21,219.5,4681.0
2020-02-06 14:40:00,219.51,219.51,219.23,219.44,1600.0,219.51,219.51,219.23,219.44,1600.0
2020-02-06 14:50:00,219.46,219.58,219.0,219.0,3800.0,219.46,219.58,219.0,219.0,3800.0
2020-02-06 15:00:00,218.92,218.92,218.53,218.64,2515.0,218.92,218.92,218.53,218.64,2515.0
2020-02-06 15:10:00,218.7,218.7,218.19,218.19,1652.0,218.7,218.7,218.19,218.19,1652.0
2020-02-06 15:20:00,218.31,218.35,217.98,217.98,1743.0,218.31,218.35,217.98,217.98,1743.0
2020-02-06 15:30:00,218.01,218.49,217.96,218.23,13778.0,218.01,218.49,217.96,218.23,13778.0
2020-02-06 15:40:00,218.18,218.46,218.04,218.37,6944.0,218.18,218.46,218.04,218.37,6944.0
2020-02-06 15:50:00,218.47,218.82,218.02,218.65,40663.0,218.47,218.82,218.02,218.65,40663.0
2020-02-07 09:30:00,218.06,219.16,217.5,219.16,13797.0,218.06,219.16,217.5,219.16,13797.0
2020-02-07 09:40:00,218.72,218.72,217.26,217.65,5309.0,218.72,218.72,217.26,217.65,5309.0
2020-02-07 09:50:00,217.88,218.44,216.95,216.95,7487.0,217.88,218.44,216.95,216.95,7487.0
2020-02-07 10:00:00,217.11,217.29,216.4,216.89,11083.0,217.11,217.29,216.4,216.89,11083.0
2020-02-07 10:10:00,216.97,217.18,216.4,216.73,3168.0,216.97,217.18,216.4,216.73,3168.0
2020-02-07 10:20:00,216.76,217.63,216.76,217.63,1600.0,216.76,217.63,216.76,217.63,1600.0
2020-02-07 10:30:00,217.41,217.48,216.73,216.85,1665.0,217.41,217.48,216.73,216.85,1665.0
2020-02-07 10:40:00,216.87,216.94,216.6,216.73,3100.0,216.87,216.94,216.6,216.73,3100.0
2020-02-07 10:50:00,216.7,216.79,216.22,216.22,5738.0,216.7,216.79,216.22,216.22,5738.0
2020-02-07 11:00:00,216.14,216.6,215.92,216.6,12671.0,216.14,216.6,215.92,216.6,12671.0
2020-02-07 11:10:00,216.51,217.35,216.32,217.35,2700.0,216.51,217.35,216.32,217.35,2700.0
2020-02-07 11:20:00,217.19,217.57,217.04,217.57,2750.0,217.19,217.57,217.04,217.57,2750.0
2020-02-07 11:30:00,217.84,218.42,217.84,218.05,6397.0,217.84,218.42,217.84,218.05,6397.0
2020-02-07 11:40:00,218.22,218.34,217.3,217.44,2900.0,218.22,218.34,217.3,217.44,2900.0
2020-02-07 11:50:00,217.49,218.12,217.48,218.12,1325.0,217.49,218.12,217.48,218.12,1325.0
2020-02-07 12:00:00,217.97,218.54,217.86,218.43,4245.0,217.97,218.54,217.86,218.43,4245.0
2020-02-07 12:10:00,218.55,219.39,218.33,219.3,1627.0,218.55,219.39,218.33,219.3,1627.0
2020-02-07 12:20:00,219.44,219.81,219.09,219.09,3020.0,219.44,219.81,219.09,219.09,3020.0
2020-02-07 12:30:00,219.03,219.03,217.58,217.58,2475.0,219.03,219.03,217.58,217.58,2475.0
2020-02-07 12:40:00,217.82,218.04,217.74,217.93,1700.0,217.82,218.04,217.74,217.93,1700.0
2020-02-07 12:50:00,217.9,219.05,217.8,218.76,4700.0,217.9,219.05,217.8,218.76,4700.0
2020-02-07 13:00:00,218.82,218.82,218.21,218.21,2252.0,218.82,218.82,218.21,218.21,2252.0
2020-02-07 13:10:00,217.87,217.93,217.32,217.49,1601.0,217.87,217.93,217.32,217.49,1601.0
2020-02-07 13:20:00,217.6,217.85,216.89,217.15,1700.0,217.6,217.85,216.89,217.15,1700.0
2020-02-07 13:30:00,217.1,217.61,217.01,217.11,2100.0,217.1,217.61,217.01,217.11,2100.0
2020-02-07 13:40:00,216.92,217.2,216.83,217.03,3805.0,216.92,217.2,216.83,217.03,3805.0
2020-02-07 13:50:00,216.78,216.99,216.37,216.46,4237.0,216.78,216.99,216.37,216.46,4237.0
2020-02-07 14:00:00,216.45,216.48,215.92,216.13,4383.0,216.45,216.48,215.92,216.13,4383.0
2020-02-07 14:10:00,216.04,216.33,215.91,216.05,4550.0,216.04,216.33,215.91,216.05,4550.0
2020-02-07 14:20:00,216.07,216.49,215.84,216.49,3699.0,216.07,216.49,215.84,216.49,3699.0
2020-02-07 14:30:00,216.45,216.79,216.33,216.33,4492.0,216.45,216.79,216.33,216.33,4492.0
2020-02-07 14:40:00,216.11,216.62,216.09,216.28,2056.0,216.11,216.62,216.09,216.28,2056.0
2020-02-07 14:50:00,216.18,216.43,215.96,216.43,2580.0,216.18,216.43,215.96,216.43,2580.0
2020-02-07 15:00:00,216.45,216.58,216.34,216.34,2322.0,216.45,216.58,216.34,216.34,2322.0
2020-02-07 15:10:00,216.29,216.56,216.29,216.52,2620.0,216.29,216.56,216.29,216.52,2620.0
2020-02-07 15:20:00,216.41,216.64,216.19,216.64,2748.0,216.41,216.64,216.19,216.64,2748.0
2020-02-07 15:30:00,216.59,216.67,216.07,216.16,6042.0,216.59,216.67,216.07,216.16,6042.0
2020-02-07 15:40:00,216.13,216.13,215.58,215.71,9711.0,216.13,216.13,215.58,215.71,9711.0
2020-02-07 15:50:00,215.73,215.98,215.28,215.97,23972.0,215.73,215.98,215.28,215.97,23972.0
2020-02-10 09:30:00,214.91,217.9,214.82,217.53,17640.0,214.91,217.9,214.82,217.53,17640.0
2020-02-10 09:40:00,217.79,218.11,215.96,216.36,38474.0,217.79,218.11,215.96,216.36,38474.0
2020-02-10 09:50:00,216.99,219.18,216.66,218.76,7102.0,216.99,219.18,216.66,218.76,7102.0
2020-02-10 10:00:00,219.23,219.69,218.82,219.59,6552.0,219.23,219.69,218.82,219.59,6552.0
2020-02-10 10:10:00,219.51,220.0,218.7,219.64,10157.0,219.51,220.0,218.7,219.64,10157.0
2020-02-10 10:20:00,219.6,219.71,218.51,218.51,4824.0,219.6,219.71,218.51,218.51,4824.0
2020-02-10 10:30:00,219.13,219.82,218.81,219.82,3305.0,219.13,219.82,218.81,219.82,3305.0
2020-02-10 10:40:00,219.6,219.6,219.31,219.53,2435.0,219.6,219.6,219.31,219.53,2435.0
2020-02-10 10:50:00,219.38,220.04,218.62,220.04,23245.0,219.38,220.04,218.62,220.04,23245.0
2020-02-10 11:00:00,220.11,221.66,220.11,221.3,18347.0,220.11,221.66,220.11,221.3,18347.0
2020-02-10 11:10:00,221.21,221.41,220.5,221.29,35367.0,221.21,221.41,220.5,221.29,35367.0
2020-02-10 11:20:00,221.41,222.84,221.4,222.34,30449.0,221.41,222.84,221.4,222.34,30449.0
2020-02-10 11:30:00,222.34,224.31,222.34,223.92,49140.0,222.34,224.31,222.34,223.92,49140.0
2020-02-10 11:40:00,223.96,224.09,223.44,223.93,38294.0,223.96,224.09,223.44,223.93,38294.0
2020-02-10 11:50:00,223.93,223.93,223.0,223.65,45305.0,223.93,223.93,223.0,223.65,45305.0
2020-02-10 12:00:00,223.64,223.81,223.05,223.21,24981.0,223.64,223.81,223.05,223.21,24981.0
2020-02-10 12:10:00,223.23,223.61,223.14,223.3,18892.0,223.23,223.61,223.14,223.3,18892.0
2020-02-10 12:20:00,223.49,223.49,222.9,222.91,18957.0,223.49,223.49,222.9,222.91,18957.0
2020-02-10 12:30:00,222.9,223.01,222.2,222.78,19551.0,222.9,223.01,222.2,222.78,19551.0
2020-02-10 12:40:00,222.62,222.97,222.55,222.67,17318.0,222.62,222.97,222.55,222.67,17318.0
2020-02-10 12:50:00,222.75,224.67,222.72,224.67,45782.0,222.75,224.67,222.72,224.67,45782.0
2020-02-10 13:00:00,224.64,225.54,224.26,225.54,16239.0,224.64,225.54,224.26,225.54,16239.0
2020-02-10 13:10:00,225.68,227.99,225.68,227.75,44487.0,225.68,227.99,225.68,227.75,44487.0
2020-02-10 13:20:00,227.56,228.6,227.4,228.14,27680.0,227.56,228.6,227.4,228.14,27680.0
2020-02-10 13:30:00,228.06,228.13,227.21,227.3,15408.0,228.06,228.13,227.21,227.3,15408.0
2020-02-10 13:40:00,227.24,227.33,225.96,227.22,10027.0,227.24,227.33,225.96,227.22,10027.0
2020-02-10 13:50:00,227.64,227.89,226.59,226.63,21160.0,227.64,227.89,226.59,226.63,21160.0
2020-02-10 14:00:00,226.65,228.28,226.64,228.18,10756.0,226.65,228.28,226.64,228.18,10756.0
2020-02-10 14:10:00,228.5,228.86,228.0,228.72,10541.0,228.5,228.86,228.0,228.72,10541.0
2020-02-10 14:20:00,228.86,230.49,228.77,229.4,25333.0,228.86,230.49,228.77,229.4,25333.0
2020-02-10 14:30:00,229.4,229.74,228.52,228.92,27882.0,229.4,229.74,228.52,228.92,27882.0
2020-02-10 14:40:00,228.91,228.91,227.45,228.24,8429.0,228.91,228.91,227.45,228.24,8429.0
2020-02-10 14:50:00,228.41,228.6,227.11,228.25,7436.0,228.41,228.6,227.11,228.25,7436.0
2020-02-10 15:00:00,228.0,228.32,227.79,228.07,6891.0,228.0,228.32,227.79,228.07,6891.0
2020-02-10 15:10:00,227.93,228.65,227.91,228.12,12484.0,227.93,228.65,227.91,228.12,12484.0
2020-02-10 15:20:00,228.02,229.0,228.02,228.17,16312.0,228.02,229.0,228.02,228.17,16312.0
2020-02-10 15:30:00,228.16,228.29,227.5,227.73,14265.0,228.16,228.29,227.5,227.73,14265.0
2020-02-10 15:40:00,227.73,227.89,226.89,227.21,20281.0,227.73,227.89,226.89,227.21,20281.0
2020-02-10 15:50:00,227.23,228.08,226.77,227.83,68455.0,227.23,228.08,226.77,227.83,68455.0
2020-02-11 09:30:00,229.03,232.53,226.21,230.63,52954.0,229.03,232.53,226.21,230.63,52954.0
2020-02-11 09:40:00,230.13,232.5,230.0,231.97,37988.0,230.13,232.5,230.0,231.97,37988.0
2020-02-11 09:50:00,232.34,233.33,231.77,233.0,21472.0,232.34,233.33,231.77,233.0,21472.0
2020-02-11 10:00:00,233.23,235.1,232.75,233.0,32828.0,233.23,235.1,232.75,233.0,32828.0
2020-02-11 10:10:00,232.91,233.49,232.42,233.1,12983.0,232.91,233.49,232.42,233.1,12983.0
2020-02-11 10:20:00,233.17,233.4,231.13,231.58,23001.0,233.17,233.4,231.13,231.58,23001.0
2020-02-11 10:30:00,231.56,232.25,231.0,231.88,12912.0,231.56,232.25,231.0,231.88,12912.0
2020-02-11 10:40:00,232.04,232.99,232.0,232.85,8818.0,232.04,232.99,232.0,232.85,8818.0
2020-02-11 10:50:00,232.81,233.44,232.81,233.0,8470.0,232.81,233.44,232.81,233.0,8470.0
2020-02-11 11:00:00,233.16,234.27,232.93,233.14,12634.0,233.16,234.27,232.93,233.14,12634.0
2020-02-11 11:10:00,232.93,233.0,231.9,232.06,10877.0,232.93,233.0,231.9,232.06,10877.0
2020-02-11 11:20:00,231.95,231.99,231.0,231.7,17069.0,231.95,231.99,231.0,231.7,17069.0
2020-02-11 11:30:00,231.62,231.81,231.29,231.62,15687.0,231.62,231.81,231.29,231.62,15687.0
2020-02-11 11:40:00,231.62,232.38,231.49,232.38,4020.0,231.62,232.38,231.49,232.38,4020.0
2020-02-11 11:50:00,232.04,233.23,232.04,233.23,4021.0,232.04,233.23,232.04,233.23,4021.0
2020-02-11 12:00:00,232.99,233.98,232.98,233.75,7863.0,232.99,233.98,232.98,233.75,7863.0
2020-02-11 12:10:00,233.75,234.46,233.58,234.37,3990.0,233.75,234.46,233.58,234.37,3990.0
2020-02-11 12:20:00,234.38,234.77,234.31,234.77,5781.0,234.38,234.77,234.31,234.77,5781.0
2020-02-11 12:30:00,234.63,235.59,234.52,235.49,20547.0,234.63,235.59,234.52,235.49,20547.0
2020-02-11 12:40:00,235.47,235.82,235.3,235.56,8871.0,235.47,235.82,235.3,235.56,8871.0
2020-02-11 12:50:00,235.61,236.48,235.55,236.17,11070.0,235.61,236.48,235.55,236.17,11070.0
2020-02-11 13:00:00,236.11,236.84,236.1,236.79,10649.0,236.11,236.84,236.1,236.79,10649.0
2020-02-11 13:10:00,236.77,236.77,234.35,234.35,17345.0,236.77,236.77,234.35,234.35,17345.0
2020-02-11 13:20:00,234.12,234.7,234.12,234.33,12491.0,234.12,234.7,234.12,234.33,12491.0
2020-02-11 13:30:00,234.22,235.47,234.1,235.36,10234.0,234.22,235.47,234.1,235.36,10234.0
2020-02-11 13:40:00,235.23,236.09,235.17,235.96,4262.0,235.23,236.09,235.17,235.96,4262.0
2020-02-11 13:50:00,235.86,235.92,234.49,235.2,8210.0,235.86,235.92,234.49,235.2,8210.0
2020-02-11 14:00:00,235.2,235.34,234.65,235.15,9477.0,235.2,235.34,234.65,235.15,9477.0
2020-02-11 14:10:00,235.22,235.34,234.27,234.52,10685.0,235.22,235.34,234.27,234.52,10685.0
2020-02-11 14:20:00,234.46,235.15,234.32,235.15,9787.0,234.46,235.15,234.32,235.15,9787.0
2020-02-11 14:30:00,235.17,235.89,234.86,235.78,15575.0,235.17,235.89,234.86,235.78,15575.0
2020-02-11 14:40:00,235.81,236.64,235.78,236.5,13453.0,235.81,236.64,235.78,236.5,13453.0
2020-02-11 14:50:00,236.5,236.5,234.64,235.04,10680.0,236.5,236.5,234.64,235.04,10680.0
2020-02-11 15:00:00,235.25,235.77,235.07,235.66,10815.0,235.25,235.77,235.07,235.66,10815.0
2020-02-11 15:10:00,235.72,235.96,235.03,235.43,14522.0,235.72,235.96,235.03,235.43,14522.0
2020-02-11 15:20:00,235.44,236.74,234.99,236.74,18863.0,235.44,236.74,234.99,236.74,18863.0
2020-02-11 15:30:00,236.66,236.79,236.07,236.25,14877.0,236.66,236.79,236.07,236.25,14877.0
2020-02-11 15:40:00,236.38,236.63,235.98,236.12,20483.0,236.38,236.63,235.98,236.12,20483.0
2020-02-11 15:50:00,236.1,236.51,235.89,236.5,56624.0,236.1,236.51,235.89,236.5,56624.0
2020-02-12 09:30:00,237.0,238.92,236.58,238.92,31345.0,237.0,238.92,236.58,238.92,31345.0
2020-02-12 09:40:00,238.35,240.29,237.93,240.07,37845.0,238.35,240.29,237.93,240.07,37845.0
2020-02-12 09:50:00,240.04,240.34,237.3,238.56,30568.0,240.04,240.34,237.3,238.56,30568.0
2020-02-12 10:00:00,238.57,238.84,237.46,238.52,12224.0,238.57,238.84,237.46,238.52,12224.0
2020-02-12 10:10:00,238.53,239.26,237.4,237.65,21947.0,238.53,239.26,237.4,237.65,21947.0
2020-02-12 10:20:00,237.55,238.19,237.3,238.13,41496.0,237.55,238.19,237.3,238.13,41496.0
2020-02-12 10:30:00,237.94,238.5,237.73,237.93,27975.0,237.94,238.5,237.73,237.93,27975.0
2020-02-12 10:40:00,237.99,237.99,236.75,236.95,13795.0,237.99,237.99,236.75,236.95,13795.0
2020-02-12 10:50:00,236.91,237.85,236.56,236.94,14577.0,236.91,237.85,236.56,236.94,14577.0
2020-02-12 11:00:00,236.76,237.3,236.52,237.25,5674.0,236.76,237.3,236.52,237.25,5674.0
2020-02-12 11:10:00,237.35,238.11,236.97,237.84,6704.0,237.35,238.11,236.97,237.84,6704.0
2020-02-12 11:20:00,237.66,240.04,237.66,239.57,31138.0,237.66,240.04,237.66,239.57,31138.0
2020-02-12 11:30:00,239.47,240.22,238.96,239.99,8806.0,239.47,240.22,238.96,239.99,8806.0
2020-02-12 11:40:00,239.91,240.08,239.38,239.98,70275.0,239.91,240.08,239.38,239.98,70275.0
2020-02-12 11:50:00,239.92,240.03,239.24,239.31,6878.0,239.92,240.03,239.24,239.31,6878.0
2020-02-12 12:00:00,239.25,239.71,238.72,239.7,5921.0,239.25,239.71,238.72,239.7,5921.0
2020-02-12 12:10:00,239.8,240.01,238.88,240.01,8767.0,239.8,240.01,238.88,240.01,8767.0
2020-02-12 12:20:00,239.94,239.97,239.63,239.92,5891.0,239.94,239.97,239.63,239.92,5891.0
2020-02-12 12:30:00,239.96,241.14,239.86,240.91,8567.0,239.96,241.14,239.86,240.91,8567.0
2020-02-12 12:40:00,241.12,241.12,240.53,240.89,2274.0,241.12,241.12,240.53,240.89,2274.0
2020-02-12 12:50:00,240.85,240.9,240.29,240.4,5807.0,240.85,240.9,240.29,240.4,5807.0
2020-02-12 13:00:00,240.31,240.31,239.74,240.23,4283.0,240.31,240.31,239.74,240.23,4283.0
2020-02-12 13:10:00,240.15,240.37,239.78,240.34,10509.0,240.15,240.37,239.78,240.34,10509.0
2020-02-12 13:20:00,240.36,241.0,240.1,240.99,11535.0,240.36,241.0,240.1,240.99,11535.0
2020-02-12 13:30:00,240.97,240.98,240.55,240.57,6670.0,240.97,240.98,240.55,240.57,6670.0
2020-02-12 13:40:00,240.6,240.89,240.33,240.44,9037.0,240.6,240.89,240.33,240.44,9037.0
2020-02-12 13:50:00,240.36,240.78,240.33,240.48,13078.0,240.36,240.78,240.33,240.48,13078.0
2020-02-12 14:00:00,240.48,240.63,240.38,240.49,6913.0,240.48,240.63,240.38,240.49,6913.0
2020-02-12 14:10:00,240.58,241.1,240.44,240.67,6153.0,240.58,241.1,240.44,240.67,6153.0
2020-02-12 14:20:00,240.59,240.76,240.52,240.55,4176.0,240.59,240.76,240.52,240.55,4176.0
2020-02-12 14:30:00,240.6,240.75,240.46,240.58,15412.0,240.6,240.75,240.46,240.58,15412.0
2020-02-12 14:40:00,240.64,240.71,240.22,240.6,13656.0,240.64,240.71,240.22,240.6,13656.0
2020-02-12 14:50:00,240.59,240.77,240.51,240.52,6806.0,240.59,240.77,240.51,240.52,6806.0
2020-02-12 15:00:00,240.51,241.12,240.47,240.6,12056.0,240.51,241.12,240.47,240.6,12056.0
2020-02-12 15:10:00,240.6,240.92,240.52,240.75,11052.0,240.6,240.92,240.52,240.75,11052.0
2020-02-12 15:20:00,240.76,241.98,240.76,241.77,22906.0,240.76,241.98,240.76,241.77,22906.0
2020-02-12 15:30:00,241.87,241.87,241.05,241.48,12752.0,241.87,241.87,241.05,241.48,12752.0
2020-02-12 15:40:00,241.39,241.78,240.87,240.96,21296.0,241.39,241.78,240.87,240.96,21296.0
2020-02-12 15:50:00,241.06,241.95,241.04,241.51,81862.0,241.06,241.95,241.04,241.51,81862.0
2020-02-13 09:30:00,240.0,242.87,239.26,241.76,23535.0,240.0,242.87,239.26,241.76,23535.0
2020-02-13 09:40:00,241.52,243.4,241.27,241.37,11217.0,241.52,243.4,241.27,241.37,11217.0
2020-02-13 09:50:00,241.8,241.8,240.15,240.5,44847.0,241.8,241.8,240.15,240.5,44847.0
2020-02-13 10:00:00,240.71,240.93,239.14,239.46,29282.0,240.71,240.93,239.14,239.46,29282.0
2020-02-13 10:10:00,239.37,239.4,238.29,238.92,14056.0,239.37,239.4,238.29,238.92,14056.0
2020-02-13 10:20:00,239.11,239.85,238.13,238.53,8808.0,239.11,239.85,238.13,238.53,8808.0
2020-02-13 10:30:00,238.76,238.76,237.81,238.71,8265.0,238.76,238.76,237.81,238.71,8265.0
2020-02-13 10:40:00,238.39,240.09,238.39,240.02,12436.0,238.39,240.09,238.39,240.02,12436.0
2020-02-13 10:50:00,240.22,240.22,239.22,239.45,7111.0,240.22,240.22,239.22,239.45,7111.0
2020-02-13 11:00:00,239.35,239.56,238.68,238.74,8596.0,239.35,239.56,238.68,238.74,8596.0
2020-02-13 11:10:00,238.52,238.74,237.88,238.35,13392.0,238.52,238.74,237.88,238.35,13392.0
2020-02-13 11:20:00,238.21,238.95,238.14,238.95,3487.0,238.21,238.95,238.14,238.95,3487.0
2020-02-13 11:30:00,239.28,239.92,239.2,239.6,5518.0,239.28,239.92,239.2,239.6,5518.0
2020-02-13 11:40:00,239.53,239.53,239.21,239.24,3123.0,239.53,239.53,239.21,239.24,3123.0
2020-02-13 11:50:00,239.07,240.21,239.07,240.21,5611.0,239.07,240.21,239.07,240.21,5611.0
2020-02-13 12:00:00,240.64,242.76,240.57,242.76,5780.0,240.64,242.76,240.57,242.76,5780.0
2020-02-13 12:10:00,242.45,242.59,242.03,242.4,7336.0,242.45,242.59,242.03,242.4,7336.0
2020-02-13 12:20:00,242.35,242.5,241.89,242.4,8278.0,242.35,242.5,241.89,242.4,8278.0
2020-02-13 12:30:00,242.54,242.6,242.32,242.6,2485.0,242.54,242.6,242.32,242.6,2485.0
2020-02-13 12:40:00,242.62,242.62,242.18,242.41,5499.0,242.62,242.62,242.18,242.41,5499.0
2020-02-13 12:50:00,242.54,242.94,242.21,242.21,5480.0,242.54,242.94,242.21,242.21,5480.0
2020-02-13 13:00:00,242.08,242.09,241.35,241.47,2407.0,242.08,242.09,241.35,241.47,2407.0
2020-02-13 13:10:00,241.49,241.58,240.97,241.51,3320.0,241.49,241.58,240.97,241.51,3320.0
2020-02-13 13:20:00,241.51,242.31,241.32,242.31,2670.0,241.51,242.31,241.32,242.31,2670.0
2020-02-13 13:30:00,241.75,242.9,241.75,242.67,5138.0,241.75,242.9,241.75,242.67,5138.0
2020-02-13 13:40:00,242.62,243.25,242.6,243.1,1417.0,242.62,243.25,242.6,243.1,1417.0
2020-02-13 13:50:00,242.94,243.4,242.66,242.78,10080.0,242.94,243.4,242.66,242.78,10080.0
2020-02-13 14:00:00,242.89,243.07,242.82,242.83,2969.0,242.89,243.07,242.82,242.83,2969.0
2020-02-13 14:10:00,242.87,242.92,242.67,242.8,4198.0,242.87,242.92,242.67,242.8,4198.0
2020-02-13 14:20:00,242.94,243.02,242.25,242.25,3570.0,242.94,243.02,242.25,242.25,3570.0
2020-02-13 14:30:00,242.25,242.51,242.23,242.27,2964.0,242.25,242.51,242.23,242.27,2964.0
2020-02-13 14:40:00,242.33,242.46,241.96,242.22,3400.0,242.33,242.46,241.96,242.22,3400.0
2020-02-13 14:50:00,242.33,242.46,242.11,242.16,5000.0,242.33,242.46,242.11,242.16,5000.0
2020-02-13 15:00:00,242.11,242.39,241.77,242.24,3933.0,242.11,242.39,241.77,242.24,3933.0
2020-02-13 15:10:00,242.14,242.19,241.77,241.78,7900.0,242.14,242.19,241.77,241.78,7900.0
2020-02-13 15:20:00,241.78,241.86,240.75,240.93,6326.0,241.78,241.86,240.75,240.93,6326.0
2020-02-13 15:30:00,240.97,240.97,239.55,239.71,28118.0,240.97,240.97,239.55,239.71,28118.0
2020-02-13 15:40:00,239.8,239.9,238.9,238.91,20505.0,239.8,239.9,238.9,238.91,20505.0
2020-02-13 15:50:00,239.0,239.18,237.97,238.66,175054.0,239.0,239.18,237.97,238.66,175054.0
2020-02-14 09:30:00,239.03,240.6,238.66,239.19,8672.0,239.03,240.6,238.66,239.19,8672.0
2020-02-14 09:40:00,239.18,239.44,237.59,238.07,14263.0,239.18,239.44,237.59,238.07,14263.0
2020-02-14 09:50:00,237.92,237.99,235.75,237.31,13682.0,237.92,237.99,235.75,237.31,13682.0
2020-02-14 10:00:00,237.38,237.38,234.29,234.29,11505.0,237.38,237.38,234.29,234.29,11505.0
2020-02-14 10:10:00,234.72,235.44,233.3,233.51,17504.0,234.72,235.44,233.3,233.51,17504.0
2020-02-14 10:20:00,233.95,234.97,233.15,233.22,12975.0,233.95,234.97,233.15,233.22,12975.0
2020-02-14 10:30:00,233.27,235.41,233.18,234.74,24799.0,233.27,235.41,233.18,234.74,24799.0
2020-02-14 10:40:00,234.63,235.16,234.43,234.95,6245.0,234.63,235.16,234.43,234.95,6245.0
2020-02-14 10:50:00,234.98,234.98,234.05,234.26,3772.0,234.98,234.98,234.05,234.26,3772.0
2020-02-14 11:00:00,234.36,234.9,234.12,234.88,7085.0,234.36,234.9,234.12,234.88,7085.0
2020-02-14 11:10:00,234.88,236.16,234.65,236.16,12750.0,234.88,236.16,234.65,236.16,12750.0
2020-02-14 11:20:00,236.33,237.12,236.27,236.27,4543.0,236.33,237.12,236.27,236.27,4543.0
2020-02-14 11:30:00,236.24,236.83,235.97,236.49,4535.0,236.24,236.83,235.97,236.49,4535.0
2020-02-14 11:40:00,236.4,236.62,235.74,235.96,8840.0,236.4,236.62,235.74,235.96,8840.0
2020-02-14 11:50:00,235.9,236.49,235.79,235.8,3540.0,235.9,236.49,235.79,235.8,3540.0
2020-02-14 12:00:00,236.15,236.19,235.52,235.78,2400.0,236.15,236.19,235.52,235.78,2400.0
2020-02-14 12:10:00,235.79,236.06,235.3,235.75,2567.0,235.79,236.06,235.3,235.75,2567.0
2020-02-14 12:20:00,235.7,235.94,235.36,235.94,2900.0,235.7,235.94,235.36,235.94,2900.0
2020-02-14 12:30:00,236.28,236.52,236.23,236.52,700.0,236.28,236.52,236.23,236.52,700.0
2020-02-14 12:40:00,236.38,237.0,236.38,236.79,2971.0,236.38,237.0,236.38,236.79,2971.0
2020-02-14 12:50:00,236.74,237.29,236.64,237.29,2894.0,236.74,237.29,236.64,237.29,2894.0
2020-02-14 13:00:00,237.09,237.54,236.64,237.02,6374.0,237.09,237.54,236.64,237.02,6374.0
2020-02-14 13:10:00,237.02,237.06,236.44,236.44,4826.0,237.02,237.06,236.44,236.44,4826.0
2020-02-14 13:20:00,236.39,237.49,236.24,237.46,4821.0,236.39,237.49,236.24,237.46,4821.0
2020-02-14 13:30:00,237.36,237.41,236.69,237.4,4082.0,237.36,237.41,236.69,237.4,4082.0
2020-02-14 13:40:00,237.11,237.45,237.1,237.4,3682.0,237.11,237.45,237.1,237.4,3682.0
2020-02-14 13:50:00,237.31,237.75,237.14,237.14,3725.0,237.31,237.75,237.14,237.14,3725.0
2020-02-14 14:00:00,237.14,237.93,237.13,237.91,10243.0,237.14,237.93,237.13,237.91,10243.0
2020-02-14 14:10:00,238.01,238.28,236.81,236.99,5872.0,238.01,238.28,236.81,236.99,5872.0
2020-02-14 14:20:00,237.35,238.18,237.34,238.01,5701.0,237.35,238.18,237.34,238.01,5701.0
2020-02-14 14:30:00,238.07,238.18,237.44,238.02,5120.0,238.07,238.18,237.44,238.02,5120.0
2020-02-14 14:40:00,238.01,238.28,237.41,237.82,5441.0,238.01,238.28,237.41,237.82,5441.0
2020-02-14 14:50:00,237.55,237.75,237.16,237.66,3814.0,237.55,237.75,237.16,237.66,3814.0
2020-02-14 15:00:00,237.45,238.31,237.45,238.31,4403.0,237.45,238.31,237.45,238.31,4403.0
2020-02-14 15:10:00,238.22,238.53,238.03,238.21,8052.0,238.22,238.53,238.03,238.21,8052.0
2020-02-14 15:20:00,238.22,238.38,238.06,238.34,3784.0,238.22,238.38,238.06,238.34,3784.0
2020-02-14 15:30:00,238.21,239.11,238.12,239.07,11837.0,238.21,239.11,238.12,239.07,11837.0
2020-02-14 15:40:00,239.09,239.09,238.45,238.57,13351.0,239.09,239.09,238.45,238.57,13351.0
2020-02-14 15:50:00,238.46,238.69,237.89,238.19,20480.0,238.46,238.69,237.89,238.19,20480.0
2020-02-18 09:30:00,246.4,250.76,246.0,248.74,71524.0,246.4,250.76,246.0,248.74,71524.0
2020-02-18 09:40:00,249.43,250.37,247.57,250.33,45874.0,249.43,250.37,247.57,250.33,45874.0
2020-02-18 09:50:00,250.34,251.09,248.51,249.0,56686.0,250.34,251.09,248.51,249.0,56686.0
2020-02-18 10:00:00,249.05,249.52,247.45,248.45,21370.0,249.05,249.52,247.45,248.45,21370.0
2020-02-18 10:10:00,248.98,250.0,248.55,248.55,22274.0,248.98,250.0,248.55,248.55,22274.0
2020-02-18 10:20:00,248.5,249.11,247.39,247.5,13832.0,248.5,249.11,247.39,247.5,13832.0
2020-02-18 10:30:00,247.63,248.95,247.31,248.35,10126.0,247.63,248.95,247.31,248.35,10126.0
2020-02-18 10:40:00,248.46,248.7,247.27,248.04,15284.0,248.46,248.7,247.27,248.04,15284.0
2020-02-18 10:50:00,248.05,248.96,247.83,248.61,6456.0,248.05,248.96,247.83,248.61,6456.0
2020-02-18 11:00:00,248.29,248.57,247.76,247.95,11128.0,248.29,248.57,247.76,247.95,11128.0
2020-02-18 11:10:00,247.73,247.92,246.67,246.68,10725.0,247.73,247.92,246.67,246.68,10725.0
2020-02-18 11:20:00,246.71,247.13,245.96,246.36,11118.0,246.71,247.13,245.96,246.36,11118.0
2020-02-18 11:30:00,246.36,247.2,246.35,246.36,9296.0,246.36,247.2,246.35,246.36,9296.0
2020-02-18 11:40:00,246.21,247.15,246.0,246.82,11418.0,246.21,247.15,246.0,246.82,11418.0
2020-02-18 11:50:00,247.0,247.28,246.42,246.56,18396.0,247.0,247.28,246.42,246.56,18396.0
2020-02-18 12:00:00,246.72,246.75,245.87,246.59,9379.0,246.72,246.75,245.87,246.59,9379.0
2020-02-18 12:10:00,246.67,247.13,246.2,246.55,4346.0,246.67,247.13,246.2,246.55,4346.0
2020-02-18 12:20:00,246.65,246.69,246.01,246.69,6868.0,246.65,246.69,246.01,246.69,6868.0
2020-02-18 12:30:00,246.62,247.07,246.39,246.97,13121.0,246.62,247.07,246.39,246.97,13121.0
2020-02-18 12:40:00,246.92,247.34,246.73,247.34,6110.0,246.92,247.34,246.73,247.34,6110.0
2020-02-18 12:50:00,247.47,248.93,247.33,248.76,37407.0,247.47,248.93,247.33,248.76,37407.0
2020-02-18 13:00:00,248.76,249.78,248.72,249.74,8819.0,248.76,249.78,248.72,249.74,8819.0
2020-02-18 13:10:00,249.51,250.17,249.17,250.17,6647.0,249.51,250.17,249.17,250.17,6647.0
2020-02-18 13:20:00,250.11,250.43,249.98,250.29,13893.0,250.11,250.43,249.98,250.29,13893.0
2020-02-18 13:30:00,250.5,251.34,249.27,249.64,76588.0,250.5,251.34,249.27,249.64,76588.0
2020-02-18 13:40:00,249.35,249.78,248.43,249.64,61031.0,249.35,249.78,248.43,249.64,61031.0
2020-02-18 13:50:00,249.31,249.75,248.31,248.71,4929.0,249.31,249.75,248.31,248.71,4929.0
2020-02-18 14:00:00,248.81,248.92,248.51,248.61,2562.0,248.81,248.92,248.51,248.61,2562.0
2020-02-18 14:10:00,248.74,250.35,248.74,250.35,9037.0,248.74,250.35,248.74,250.35,9037.0
2020-02-18 14:20:00,250.1,250.86,249.9,250.85,6032.0,250.1,250.86,249.9,250.85,6032.0
2020-02-18 14:30:00,250.97,251.3,250.51,251.3,8286.0,250.97,251.3,250.51,251.3,8286.0
2020-02-18 14:40:00,251.3,252.5,251.3,252.26,22457.0,251.3,252.5,251.3,252.26,22457.0
2020-02-18 14:50:00,252.32,252.51,251.37,251.5,8540.0,252.32,252.51,251.37,251.5,8540.0
2020-02-18 15:00:00,251.39,251.45,250.71,251.31,8430.0,251.39,251.45,250.71,251.31,8430.0
2020-02-18 15:10:00,251.35,252.14,251.18,251.46,19788.0,251.35,252.14,251.18,251.46,19788.0
2020-02-18 15:20:00,251.46,252.16,251.39,252.08,15174.0,251.46,252.16,251.39,252.08,15174.0
2020-02-18 15:30:00,252.06,254.97,251.86,253.44,41700.0,252.06,254.97,251.86,253.44,41700.0
2020-02-18 15:40:00,253.24,253.88,252.56,252.63,26955.0,253.24,253.88,252.56,252.63,26955.0
2020-02-18 15:50:00,252.34,252.77,251.84,252.1,46505.0,252.34,252.77,251.84,252.1,46505.0
2020-02-19 09:30:00,255.37,256.28,251.51,251.78,48857.0,255.37,256.28,251.51,251.78,48857.0
2020-02-19 09:40:00,251.86,251.92,249.35,251.31,42852.0,251.86,251.92,249.35,251.31,42852.0
2020-02-19 09:50:00,251.34,253.0,251.02,252.4,18354.0,251.34,253.0,251.02,252.4,18354.0
2020-02-19 10:00:00,252.33,252.71,250.29,251.51,9421.0,252.33,252.71,250.29,251.51,9421.0
2020-02-19 10:10:00,251.52,251.98,250.4,251.67,18647.0,251.52,251.98,250.4,251.67,18647.0
2020-02-19 10:20:00,251.71,252.64,251.5,251.76,13662.0,251.71,252.64,251.5,251.76,13662.0
2020-02-19 10:30:00,252.0,252.84,251.2,251.79,10253.0,252.0,252.84,251.2,251.79,10253.0
2020-02-19 10:40:00,251.89,253.12,251.72,253.12,5327.0,251.89,253.12,251.72,253.12,5327.0
2020-02-19 10:50:00,253.19,253.19,252.09,252.17,6520.0,253.19,253.19,252.09,252.17,6520.0
2020-02-19 11:00:00,252.15,253.25,252.15,252.71,8976.0,252.15,253.25,252.15,252.71,8976.0
2020-02-19 11:10:00,252.83,252.9,251.48,251.63,6150.0,252.83,252.9,251.48,251.63,6150.0
2020-02-19 11:20:00,251.55,252.28,251.29,252.01,5277.0,251.55,252.28,251.29,252.01,5277.0
2020-02-19 11:30:00,252.06,252.26,250.5,251.05,11723.0,252.06,252.26,250.5,251.05,11723.0
2020-02-19 11:40:00,250.81,251.42,250.81,251.17,12492.0,250.81,251.42,250.81,251.17,12492.0
2020-02-19 11:50:00,251.08,251.79,251.0,251.73,7598.0,251.08,251.79,251.0,251.73,7598.0
2020-02-19 12:00:00,251.62,251.62,251.3,251.41,2786.0,251.62,251.62,251.3,251.41,2786.0
2020-02-19 12:10:00,251.54,251.97,251.45,251.85,4858.0,251.54,251.97,251.45,251.85,4858.0
2020-02-19 12:20:00,251.78,252.71,251.77,251.96,25571.0,251.78,252.71,251.77,251.96,25571.0
2020-02-19 12:30:00,252.05,252.42,252.04,252.19,1532.0,252.05,252.42,252.04,252.19,1532.0
2020-02-19 12:40:00,252.23,252.77,252.13,252.68,8956.0,252.23,252.77,252.13,252.68,8956.0
2020-02-19 12:50:00,252.6,252.87,252.21,252.7,5544.0,252.6,252.87,252.21,252.7,5544.0
2020-02-19 13:00:00,252.86,253.25,252.62,252.77,13941.0,252.86,253.25,252.62,252.77,13941.0
2020-02-19 13:10:00,252.8,252.86,252.41,252.72,3293.0,252.8,252.86,252.41,252.72,3293.0
2020-02-19 13:20:00,252.72,252.85,252.53,252.71,2695.0,252.72,252.85,252.53,252.71,2695.0
2020-02-19 13:30:00,252.72,252.82,252.41,252.48,5783.0,252.72,252.82,252.41,252.48,5783.0
2020-02-19 13:40:00,252.34,252.47,252.2,252.4,2799.0,252.34,252.47,252.2,252.4,2799.0
2020-02-19 13:50:00,252.37,252.47,251.93,252.01,4812.0,252.37,252.47,251.93,252.01,4812.0
2020-02-19 14:00:00,251.96,252.13,251.31,251.44,7158.0,251.96,252.13,251.31,251.44,7158.0
2020-02-19 14:10:00,251.42,251.52,250.8,250.8,7348.0,251.42,251.52,250.8,250.8,7348.0
2020-02-19 14:20:00,250.74,250.75,250.14,250.6,3750.0,250.74,250.75,250.14,250.6,3750.0
2020-02-19 14:30:00,250.53,251.26,250.26,251.26,5380.0,250.53,251.26,250.26,251.26,5380.0
2020-02-19 14:40:00,251.28,251.58,251.12,251.22,11050.0,251.28,251.58,251.12,251.22,11050.0
2020-02-19 14:50:00,251.39,251.39,250.46,250.6,6144.0,251.39,251.39,250.46,250.6,6144.0
2020-02-19 15:00:00,250.6,250.83,250.3,250.52,4959.0,250.6,250.83,250.3,250.52,4959.0
2020-02-19 15:10:00,250.54,250.92,250.13,250.92,13726.0,250.54,250.92,250.13,250.92,13726.0
2020-02-19 15:20:00,250.93,251.3,250.75,251.01,8841.0,250.93,251.3,250.75,251.01,8841.0
2020-02-19 15:30:00,250.89,250.89,249.88,249.96,14199.0,250.89,250.89,249.88,249.96,14199.0
2020-02-19 15:40:00,250.03,250.13,249.5,249.83,11780.0,250.03,250.13,249.5,249.83,11780.0
2020-02-19 15:50:00,249.75,249.75,249.21,249.65,46449.0,249.75,249.75,249.21,249.65,46449.0
2020-02-20 09:30:00,247.7,248.27,246.27,248.15,13013.0,247.7,248.27,246.27,248.15,13013.0
2020-02-20 09:40:00,248.23,249.41,247.86,249.41,7392.0,248.23,249.41,247.86,249.41,7392.0
2020-02-20 09:50:00,249.53,250.0,248.07,249.01,14011.0,249.53,250.0,248.07,249.01,14011.0
2020-02-20 10:00:00,249.05,249.87,248.77,248.77,16515.0,249.05,249.87,248.77,248.77,16515.0
2020-02-20 10:10:00,248.92,250.97,248.91,250.69,16036.0,248.92,250.97,248.91,250.69,16036.0
2020-02-20 10:20:00,250.69,252.37,250.2,252.19,8992.0,250.69,252.37,250.2,252.19,8992.0
2020-02-20 10:30:00,252.3,252.3,251.24,251.87,8341.0,252.3,252.3,251.24,251.87,8341.0
2020-02-20 10:40:00,251.72,252.4,251.49,251.89,5778.0,251.72,252.4,251.49,251.89,5778.0
2020-02-20 10:50:00,251.43,252.19,251.43,251.98,8335.0,251.43,252.19,251.43,251.98,8335.0
2020-02-20 11:00:00,252.08,252.29,250.57,251.07,12345.0,252.08,252.29,250.57,251.07,12345.0
2020-02-20 11:10:00,251.0,251.41,249.49,250.01,22441.0,251.0,251.41,249.49,250.01,22441.0
2020-02-20 11:20:00,250.14,250.29,246.73,247.01,16442.0,250.14,250.29,246.73,247.01,16442.0
2020-02-20 11:30:00,246.86,247.04,243.52,246.57,22161.0,246.86,247.04,243.52,246.57,22161.0
2020-02-20 11:40:00,246.88,247.35,245.53,245.53,12445.0,246.88,247.35,245.53,245.53,12445.0
2020-02-20 11:50:00,245.56,248.0,244.72,245.41,14956.0,245.56,248.0,244.72,245.41,14956.0
2020-02-20 12:00:00,245.42,246.8,245.3,246.46,6470.0,245.42,246.8,245.3,246.46,6470.0
2020-02-20 12:10:00,246.1,247.37,246.1,246.33,5544.0,246.1,247.37,246.1,246.33,5544.0
2020-02-20 12:20:00,246.52,246.88,245.48,245.48,12317.0,246.52,246.88,245.48,245.48,12317.0
2020-02-20 12:30:00,245.47,246.54,245.27,245.76,5680.0,245.47,246.54,245.27,245.76,5680.0
2020-02-20 12:40:00,245.84,245.98,245.01,245.01,5514.0,245.84,245.98,245.01,245.01,5514.0
2020-02-20 12:50:00,245.0,246.0,244.92,245.84,6002.0,245.0,246.0,244.92,245.84,6002.0
2020-02-20 13:00:00,245.87,246.22,245.23,246.04,4931.0,245.87,246.22,245.23,246.04,4931.0
2020-02-20 13:10:00,245.81,246.66,245.46,245.53,8838.0,245.81,246.66,245.46,245.53,8838.0
2020-02-20 13:20:00,245.48,245.6,244.8,245.08,7869.0,245.48,245.6,244.8,245.08,7869.0
2020-02-20 13:30:00,245.01,245.36,244.56,244.61,15012.0,245.01,245.36,244.56,244.61,15012.0
2020-02-20 13:40:00,244.66,244.86,244.08,244.29,12586.0,244.66,244.86,244.08,244.29,12586.0
2020-02-20 13:50:00,244.3,244.8,244.02,244.03,3932.0,244.3,244.8,244.02,244.03,3932.0
2020-02-20 14:00:00,244.25,245.73,244.24,245.55,9924.0,244.25,245.73,244.24,245.55,9924.0
2020-02-20 14:10:00,245.78,245.97,244.71,244.71,12719.0,245.78,245.97,244.71,244.71,12719.0
2020-02-20 14:20:00,244.81,245.75,244.8,245.57,2353.0,244.81,245.75,244.8,245.57,2353.0
2020-02-20 14:30:00,245.47,246.66,245.47,246.37,3847.0,245.47,246.66,245.47,246.37,3847.0
2020-02-20 14:40:00,246.14,246.32,245.87,246.07,3559.0,246.14,246.32,245.87,246.07,3559.0
2020-02-20 14:50:00,246.28,246.28,245.09,245.52,4089.0,246.28,246.28,245.09,245.52,4089.0
2020-02-20 15:00:00,245.37,245.99,245.28,245.41,4578.0,245.37,245.99,245.28,245.41,4578.0
2020-02-20 15:10:00,245.6,245.66,244.97,245.6,4268.0,245.6,245.66,244.97,245.6,4268.0
2020-02-20 15:20:00,245.98,246.1,245.41,245.49,3194.0,245.98,246.1,245.41,245.49,3194.0
2020-02-20 15:30:00,245.49,246.25,245.48,246.17,7005.0,245.49,246.25,245.48,246.17,7005.0
2020-02-20 15:40:00,246.17,246.27,245.41,245.41,11806.0,246.17,246.27,245.41,245.41,11806.0
2020-02-20 15:50:00,245.5,246.17,245.23,245.79,47896.0,245.5,246.17,245.23,245.79,47896.0
2020-02-21 09:30:00,243.31,245.39,240.74,242.0,32592.0,243.31,245.39,240.74,242.0,32592.0
2020-02-21 09:40:00,241.02,241.07,235.69,235.99,37188.0,241.02,241.07,235.69,235.99,37188.0
2020-02-21 09:50:00,235.71,238.82,235.71,237.0,46220.0,235.71,238.82,235.71,237.0,46220.0
2020-02-21 10:00:00,237.0,237.71,235.21,237.6,47549.0,237.0,237.71,235.21,237.6,47549.0
2020-02-21 10:10:00,237.47,237.93,236.26,237.44,33159.0,237.47,237.93,236.26,237.44,33159.0
2020-02-21 10:20:00,237.05,238.98,236.75,238.7,11121.0,237.05,238.98,236.75,238.7,11121.0
2020-02-21 10:30:00,238.51,238.9,237.35,237.5,14112.0,238.51,238.9,237.35,237.5,14112.0
2020-02-21 10:40:00,237.64,237.64,235.23,236.35,24691.0,237.64,237.64,235.23,236.35,24691.0
2020-02-21 10:50:00,236.35,236.91,236.0,236.43,6595.0,236.35,236.91,236.0,236.43,6595.0
2020-02-21 11:00:00,236.71,237.11,235.85,236.0,7964.0,236.71,237.11,235.85,236.0,7964.0
2020-02-21 11:10:00,235.95,236.73,235.52,235.53,12119.0,235.95,236.73,235.52,235.53,12119.0
2020-02-21 11:20:00,235.93,237.0,235.92,236.17,12779.0,235.93,237.0,235.92,236.17,12779.0
2020-02-21 11:30:00,236.27,237.77,236.27,237.48,38277.0,236.27,237.77,236.27,237.48,38277.0
2020-02-21 11:40:00,237.56,238.4,237.56,238.11,6759.0,237.56,238.4,237.56,238.11,6759.0
2020-02-21 11:50:00,238.29,239.48,238.11,239.26,13325.0,238.29,239.48,238.11,239.26,13325.0
2020-02-21 12:00:00,239.12,240.0,239.11,239.93,6010.0,239.12,240.0,239.11,239.93,6010.0
2020-02-21 12:10:00,239.82,239.82,239.24,239.41,3646.0,239.82,239.82,239.24,239.41,3646.0
2020-02-21 12:20:00,239.59,240.13,239.59,239.88,5640.0,239.59,240.13,239.59,239.88,5640.0
2020-02-21 12:30:00,239.88,240.38,239.48,239.98,7521.0,239.88,240.38,239.48,239.98,7521.0
2020-02-21 12:40:00,239.96,240.04,239.44,239.56,14252.0,239.96,240.04,239.44,239.56,14252.0
2020-02-21 12:50:00,239.56,239.61,237.52,237.52,11540.0,239.56,239.61,237.52,237.52,11540.0
2020-02-21 13:00:00,237.68,239.19,237.68,239.18,7024.0,237.68,239.19,237.68,239.18,7024.0
2020-02-21 13:10:00,239.39,239.75,239.07,239.07,4230.0,239.39,239.75,239.07,239.07,4230.0
2020-02-21 13:20:00,238.68,239.07,238.49,238.88,3500.0,238.68,239.07,238.49,238.88,3500.0
2020-02-21 13:30:00,238.54,238.59,236.58,236.93,6431.0,238.54,238.59,236.58,236.93,6431.0
2020-02-21 13:40:00,237.02,237.09,236.1,236.25,7643.0,237.02,237.09,236.1,236.25,7643.0
2020-02-21 13:50:00,236.17,236.24,235.58,236.15,9710.0,236.17,236.24,235.58,236.15,9710.0
2020-02-21 14:00:00,236.15,236.33,235.9,236.13,4193.0,236.15,236.33,235.9,236.13,4193.0
2020-02-21 14:10:00,236.15,237.0,235.19,235.46,11092.0,236.15,237.0,235.19,235.46,11092.0
2020-02-21 14:20:00,235.45,235.79,234.47,235.03,14762.0,235.45,235.79,234.47,235.03,14762.0
2020-02-21 14:30:00,235.03,235.59,234.69,234.99,14828.0,235.03,235.59,234.69,234.99,14828.0
2020-02-21 14:40:00,234.79,236.22,234.63,235.66,9612.0,234.79,236.22,234.63,235.66,9612.0
2020-02-21 14:50:00,235.78,236.08,235.26,235.77,12152.0,235.78,236.08,235.26,235.77,12152.0
2020-02-21 15:00:00,235.69,235.83,235.29,235.83,4113.0,235.69,235.83,235.29,235.83,4113.0
2020-02-21 15:10:00,235.84,235.92,235.23,235.43,10388.0,235.84,235.92,235.23,235.43,10388.0
2020-02-21 15:20:00,235.63,236.45,235.43,236.02,12901.0,235.63,236.45,235.43,236.02,12901.0
2020-02-21 15:30:00,235.96,236.53,235.84,236.2,11337.0,235.96,236.53,235.84,236.2,11337.0
2020-02-21 15:40:00,236.26,236.98,236.26,236.62,16619.0,236.26,236.98,236.26,236.62,16619.0
2020-02-21 15:50:00,236.83,237.62,236.41,236.45,57118.0,236.83,237.62,236.41,236.45,57118.0
2020-02-24 09:30:00,222.01,224.23,220.22,221.5,69027.0,222.01,224.23,220.22,221.5,69027.0
2020-02-24 09:40:00,222.22,228.4,222.21,226.28,32342.0,222.22,228.4,222.21,226.28,32342.0
2020-02-24 09:50:00,227.65,228.38,225.32,225.64,30198.0,227.65,228.38,225.32,225.64,30198.0
2020-02-24 10:00:00,226.15,227.4,224.2,224.45,41161.0,226.15,227.4,224.2,224.45,41161.0
2020-02-24 10:10:00,224.79,226.75,224.27,226.07,21547.0,224.79,226.75,224.27,226.07,21547.0
2020-02-24 10:20:00,225.9,226.23,224.77,224.78,19528.0,225.9,226.23,224.77,224.78,19528.0
2020-02-24 10:30:00,224.78,224.9,222.45,222.81,26319.0,224.78,224.9,222.45,222.81,26319.0
2020-02-24 10:40:00,223.01,224.61,222.5,223.96,34404.0,223.01,224.61,222.5,223.96,34404.0
2020-02-24 10:50:00,223.89,225.16,223.77,223.94,11039.0,223.89,225.16,223.77,223.94,11039.0
2020-02-24 11:00:00,223.65,224.06,221.56,221.83,10879.0,223.65,224.06,221.56,221.83,10879.0
2020-02-24 11:10:00,221.69,222.67,221.46,222.33,15388.0,221.69,222.67,221.46,222.33,15388.0
2020-02-24 11:20:00,222.51,222.62,221.76,222.14,8276.0,222.51,222.62,221.76,222.14,8276.0
2020-02-24 11:30:00,222.48,222.52,221.38,221.58,9628.0,222.48,222.52,221.38,221.58,9628.0
2020-02-24 11:40:00,221.35,221.35,220.08,220.23,26664.0,221.35,221.35,220.08,220.23,26664.0
2020-02-24 11:50:00,220.3,221.05,220.19,220.52,7740.0,220.3,221.05,220.19,220.52,7740.0
2020-02-24 12:00:00,220.5,220.5,218.49,218.6,19388.0,220.5,220.5,218.49,218.6,19388.0
2020-02-24 12:10:00,218.59,218.95,217.65,217.8,10201.0,218.59,218.95,217.65,217.8,10201.0
2020-02-24 12:20:00,217.98,218.35,217.02,217.93,11419.0,217.98,218.35,217.02,217.93,11419.0
2020-02-24 12:30:00,217.89,219.1,217.81,218.85,9090.0,217.89,219.1,217.81,218.85,9090.0
2020-02-24 12:40:00,218.6,219.05,217.99,218.31,9676.0,218.6,219.05,217.99,218.31,9676.0
2020-02-24 12:50:00,218.01,218.46,217.91,218.15,10241.0,218.01,218.46,217.91,218.15,10241.0
2020-02-24 13:00:00,218.3,218.58,217.72,217.99,14392.0,218.3,218.58,217.72,217.99,14392.0
2020-02-24 13:10:00,218.0,218.15,217.22,217.46,6368.0,218.0,218.15,217.22,217.46,6368.0
2020-02-24 13:20:00,217.5,218.6,217.26,218.48,6501.0,217.5,218.6,217.26,218.48,6501.0
2020-02-24 13:30:00,218.36,219.01,218.26,218.39,21312.0,218.36,219.01,218.26,218.39,21312.0
2020-02-24 13:40:00,218.26,218.26,217.5,217.58,8183.0,218.26,218.26,217.5,217.58,8183.0
2020-02-24 13:50:00,217.63,218.06,217.56,217.81,17991.0,217.63,218.06,217.56,217.81,17991.0
2020-02-24 14:00:00,217.94,218.31,217.68,217.8,18545.0,217.94,218.31,217.68,217.8,18545.0
2020-02-24 14:10:00,217.88,218.01,217.45,217.57,12921.0,217.88,218.01,217.45,217.57,12921.0
2020-02-24 14:20:00,217.61,219.25,217.6,219.02,7873.0,217.61,219.25,217.6,219.02,7873.0
2020-02-24 14:30:00,219.2,219.22,218.01,218.93,7940.0,219.2,219.22,218.01,218.93,7940.0
2020-02-24 14:40:00,218.79,219.35,218.48,219.14,10147.0,218.79,219.35,218.48,219.14,10147.0
2020-02-24 14:50:00,219.22,220.67,218.92,220.63,18301.0,219.22,220.67,218.92,220.63,18301.0
2020-02-24 15:00:00,220.48,221.39,220.28,220.62,25326.0,220.48,221.39,220.28,220.62,25326.0
2020-02-24 15:10:00,220.55,220.55,219.55,219.81,11827.0,220.55,220.55,219.55,219.81,11827.0
2020-02-24 15:20:00,219.74,219.86,219.24,219.42,9050.0,219.74,219.86,219.24,219.42,9050.0
2020-02-24 15:30:00,219.33,219.33,218.5,218.73,13228.0,219.33,219.33,218.5,218.73,13228.0
2020-02-24 15:40:00,218.77,219.36,218.17,219.22,17786.0,218.77,219.36,218.17,219.22,17786.0
2020-02-24 15:50:00,219.14,219.17,218.19,218.39,74695.0,219.14,219.17,218.19,218.39,74695.0
2020-02-25 09:30:00,222.03,224.0,220.92,223.03,43714.0,222.03,224.0,220.92,223.03,43714.0
2020-02-25 09:40:00,222.8,222.8,219.01,220.2,25293.0,222.8,222.8,219.01,220.2,25293.0
2020-02-25 09:50:00,220.14,221.95,219.52,221.9,35218.0,220.14,221.95,219.52,221.9,35218.0
2020-02-25 10:00:00,221.88,222.27,220.94,221.51,10196.0,221.88,222.27,220.94,221.51,10196.0
2020-02-25 10:10:00,220.85,221.15,218.51,218.68,15682.0,220.85,221.15,218.51,218.68,15682.0
2020-02-25 10:20:00,218.51,218.9,216.72,217.31,25726.0,218.51,218.9,216.72,217.31,25726.0
2020-02-25 10:30:00,217.81,219.05,216.52,217.9,13854.0,217.81,219.05,216.52,217.9,13854.0
2020-02-25 10:40:00,218.49,218.97,217.5,217.5,15877.0,218.49,218.97,217.5,217.5,15877.0
2020-02-25 10:50:00,217.21,217.64,215.0,217.61,33441.0,217.21,217.64,215.0,217.61,33441.0
2020-02-25 11:00:00,217.35,218.47,215.02,215.66,16603.0,217.35,218.47,215.02,215.66,16603.0
2020-02-25 11:10:00,215.3,216.7,215.02,215.89,35401.0,215.3,216.7,215.02,215.89,35401.0
2020-02-25 11:20:00,215.8,217.43,215.15,217.0,10781.0,215.8,217.43,215.15,217.0,10781.0
2020-02-25 11:30:00,217.19,217.34,215.89,216.72,13824.0,217.19,217.34,215.89,216.72,13824.0
2020-02-25 11:40:00,216.68,217.06,216.0,216.74,15112.0,216.68,217.06,216.0,216.74,15112.0
2020-02-25 11:50:00,216.58,216.78,216.06,216.48,9747.0,216.58,216.78,216.06,216.48,9747.0
2020-02-25 12:00:00,216.47,216.88,216.14,216.83,10327.0,216.47,216.88,216.14,216.83,10327.0
2020-02-25 12:10:00,217.01,217.12,216.15,216.31,16080.0,217.01,217.12,216.15,216.31,16080.0
2020-02-25 12:20:00,216.3,216.52,215.74,216.33,6830.0,216.3,216.52,215.74,216.33,6830.0
2020-02-25 12:30:00,216.33,217.47,216.33,216.85,3365.0,216.33,217.47,216.33,216.85,3365.0
2020-02-25 12:40:00,216.85,217.03,214.19,214.49,13582.0,216.85,217.03,214.19,214.49,13582.0
2020-02-25 12:50:00,214.45,215.4,214.28,215.2,8081.0,214.45,215.4,214.28,215.2,8081.0
2020-02-25 13:00:00,215.17,215.98,214.85,215.88,10589.0,215.17,215.98,214.85,215.88,10589.0
2020-02-25 13:10:00,216.15,216.56,214.36,214.55,4541.0,216.15,216.56,214.36,214.55,4541.0
2020-02-25 13:20:00,214.52,215.21,214.33,214.93,7726.0,214.52,215.21,214.33,214.93,7726.0
2020-02-25 13:30:00,214.88,215.12,214.6,214.93,10472.0,214.88,215.12,214.6,214.93,10472.0
2020-02-25 13:40:00,214.94,216.23,214.66,216.06,7900.0,214.94,216.23,214.66,216.06,7900.0
2020-02-25 13:50:00,215.9,216.22,214.34,214.55,12087.0,215.9,216.22,214.34,214.55,12087.0
2020-02-25 14:00:00,214.22,214.22,211.92,211.93,6846.0,214.22,214.22,211.92,211.93,6846.0
2020-02-25 14:10:00,212.5,213.61,211.76,212.91,7387.0,212.5,213.61,211.76,212.91,7387.0
2020-02-25 14:20:00,212.51,213.0,211.92,212.02,27765.0,212.51,213.0,211.92,212.02,27765.0
2020-02-25 14:30:00,212.06,213.28,211.77,212.53,17988.0,212.06,213.28,211.77,212.53,17988.0
2020-02-25 14:40:00,212.31,214.41,212.29,213.99,7920.0,212.31,214.41,212.29,213.99,7920.0
2020-02-25 14:50:00,214.33,215.2,213.9,215.2,11600.0,214.33,215.2,213.9,215.2,11600.0
2020-02-25 15:00:00,215.52,216.26,214.94,215.23,4350.0,215.52,216.26,214.94,215.23,4350.0
2020-02-25 15:10:00,215.24,215.3,214.23,214.83,10152.0,215.24,215.3,214.23,214.83,10152.0
2020-02-25 15:20:00,214.48,214.74,213.23,213.64,10529.0,214.48,214.74,213.23,213.64,10529.0
2020-02-25 15:30:00,213.33,213.39,211.19,211.2,23285.0,213.33,213.39,211.19,211.2,23285.0
2020-02-25 15:40:00,211.32,213.33,211.32,211.67,25360.0,211.32,213.33,211.32,211.67,25360.0
2020-02-25 15:50:00,211.53,211.76,210.39,211.48,72247.0,211.53,211.76,210.39,211.48,72247.0
2020-02-26 09:30:00,212.97,215.54,212.35,214.43,27230.0,212.97,215.54,212.35,214.43,27230.0
2020-02-26 09:40:00,214.48,217.8,214.47,216.26,18857.0,214.48,217.8,214.47,216.26,18857.0
2020-02-26 09:50:00,216.44,217.9,214.85,215.03,23651.0,216.44,217.9,214.85,215.03,23651.0
2020-02-26 10:00:00,215.37,215.41,213.11,214.0,28255.0,215.37,215.41,213.11,214.0,28255.0
2020-02-26 10:10:00,214.54,215.4,213.75,215.1,6926.0,214.54,215.4,213.75,215.1,6926.0
2020-02-26 10:20:00,215.37,216.58,214.7,216.01,7018.0,215.37,216.58,214.7,216.01,7018.0
2020-02-26 10:30:00,215.84,217.61,215.33,217.31,19146.0,215.84,217.61,215.33,217.31,19146.0
2020-02-26 10:40:00,217.4,219.1,217.39,218.47,16768.0,217.4,219.1,217.39,218.47,16768.0
2020-02-26 10:50:00,218.71,218.71,217.46,217.46,2397.0,218.71,218.71,217.46,217.46,2397.0
2020-02-26 11:00:00,217.67,217.76,216.09,216.48,15439.0,217.67,217.76,216.09,216.48,15439.0
2020-02-26 11:10:00,216.1,216.59,214.87,216.52,6677.0,216.1,216.59,214.87,216.52,6677.0
2020-02-26 11:20:00,216.65,217.11,216.52,216.7,3749.0,216.65,217.11,216.52,216.7,3749.0
2020-02-26 11:30:00,216.55,216.58,215.25,216.17,6648.0,216.55,216.58,215.25,216.17,6648.0
2020-02-26 11:40:00,215.64,216.01,215.1,215.48,2581.0,215.64,216.01,215.1,215.48,2581.0
2020-02-26 11:50:00,214.66,215.84,214.62,215.84,5300.0,214.66,215.84,214.62,215.84,5300.0
2020-02-26 12:00:00,215.44,215.44,212.75,213.15,6547.0,215.44,215.44,212.75,213.15,6547.0
2020-02-26 12:10:00,212.75,212.9,210.86,211.49,19281.0,212.75,212.9,210.86,211.49,19281.0
2020-02-26 12:20:00,211.21,212.34,211.2,211.84,10061.0,211.21,212.34,211.2,211.84,10061.0
2020-02-26 12:30:00,212.52,213.94,212.45,213.08,9774.0,212.52,213.94,212.45,213.08,9774.0
2020-02-26 12:40:00,213.01,213.26,212.32,212.88,7000.0,213.01,213.26,212.32,212.88,7000.0
2020-02-26 12:50:00,212.61,212.61,211.52,211.91,5435.0,212.61,212.61,211.52,211.91,5435.0
2020-02-26 13:00:00,211.65,212.73,211.1,211.52,8141.0,211.65,212.73,211.1,211.52,8141.0
2020-02-26 13:10:00,211.47,212.09,211.28,211.28,4730.0,211.47,212.09,211.28,211.28,4730.0
2020-02-26 13:20:00,211.37,211.86,211.22,211.52,7843.0,211.37,211.86,211.22,211.52,7843.0
2020-02-26 13:30:00,211.5,211.5,208.6,208.61,6896.0,211.5,211.5,208.6,208.61,6896.0
2020-02-26 13:40:00,208.59,210.01,208.05,210.01,17968.0,208.59,210.01,208.05,210.01,17968.0
2020-02-26 13:50:00,210.02,210.09,207.85,207.87,6717.0,210.02,210.09,207.85,207.87,6717.0
2020-02-26 14:00:00,207.89,209.49,207.89,208.64,8316.0,207.89,209.49,207.89,208.64,8316.0
2020-02-26 14:10:00,208.47,209.77,208.29,208.94,4803.0,208.47,209.77,208.29,208.94,4803.0
2020-02-26 14:20:00,209.21,210.3,209.06,209.67,5779.0,209.21,210.3,209.06,209.67,5779.0
2020-02-26 14:30:00,209.53,209.93,208.83,209.44,3632.0,209.53,209.93,208.83,209.44,3632.0
2020-02-26 14:40:00,209.5,209.62,208.51,209.42,3400.0,209.5,209.62,208.51,209.42,3400.0
2020-02-26 14:50:00,209.14,209.3,208.48,208.49,3810.0,209.14,209.3,208.48,208.49,3810.0
2020-02-26 15:00:00,208.69,209.54,208.69,209.37,4746.0,208.69,209.54,208.69,209.37,4746.0
2020-02-26 15:10:00,209.57,210.91,209.57,210.81,11170.0,209.57,210.91,209.57,210.81,11170.0
2020-02-26 15:20:00,210.73,210.8,209.48,210.04,19193.0,210.73,210.8,209.48,210.04,19193.0
2020-02-26 15:30:00,209.97,210.39,209.34,210.2,11846.0,209.97,210.39,209.34,210.2,11846.0
2020-02-26 15:40:00,210.44,210.58,209.94,210.31,12903.0,210.44,210.58,209.94,210.31,12903.0
2020-02-26 15:50:00,210.23,210.87,209.89,210.08,38827.0,210.23,210.87,209.89,210.08,38827.0
2020-02-27 09:30:00,202.42,202.97,199.26,201.98,64777.0,202.42,202.97,199.26,201.98,64777.0
2020-02-27 09:40:00,201.56,201.96,196.99,198.66,48307.0,201.56,201.96,196.99,198.66,48307.0
2020-02-27 09:50:00,198.58,200.83,198.21,199.4,39918.0,198.58,200.83,198.21,199.4,39918.0
2020-02-27 10:00:00,199.75,200.81,199.06,200.03,28797.0,199.75,200.81,199.06,200.03,28797.0
2020-02-27 10:10:00,200.03,200.42,199.23,200.03,24225.0,200.03,200.42,199.23,200.03,24225.0
2020-02-27 10:20:00,200.01,200.97,199.51,200.2,17656.0,200.01,200.97,199.51,200.2,17656.0
2020-02-27 10:30:00,200.01,200.46,197.87,198.97,19420.0,200.01,200.46,197.87,198.97,19420.0
2020-02-27 10:40:00,199.13,199.55,198.23,199.23,14761.0,199.13,199.55,198.23,199.23,14761.0
2020-02-27 10:50:00,199.27,201.52,199.06,201.52,23439.0,199.27,201.52,199.06,201.52,23439.0
2020-02-27 11:00:00,201.63,203.8,201.27,203.67,30365.0,201.63,203.8,201.27,203.67,30365.0
2020-02-27 11:10:00,203.42,204.01,201.92,204.01,12234.0,203.42,204.01,201.92,204.01,12234.0
2020-02-27 11:20:00,203.82,204.29,201.58,202.06,21175.0,203.82,204.29,201.58,202.06,21175.0
2020-02-27 11:30:00,202.0,202.84,201.0,201.8,9116.0,202.0,202.84,201.0,201.8,9116.0
2020-02-27 11:40:00,201.86,202.62,201.27,202.62,6448.0,201.86,202.62,201.27,202.62,6448.0
2020-02-27 11:50:00,202.25,204.59,202.13,204.48,10543.0,202.25,204.59,202.13,204.48,10543.0
2020-02-27 12:00:00,204.32,205.87,203.25,205.62,17526.0,204.32,205.87,203.25,205.62,17526.0
2020-02-27 12:10:00,205.69,207.19,205.69,206.15,18627.0,205.69,207.19,205.69,206.15,18627.0
2020-02-27 12:20:00,206.22,206.22,204.15,205.78,10972.0,206.22,206.22,204.15,205.78,10972.0
2020-02-27 12:30:00,205.8,207.79,205.8,207.79,10082.0,205.8,207.79,205.8,207.79,10082.0
2020-02-27 12:40:00,207.46,207.99,206.55,207.28,5551.0,207.46,207.99,206.55,207.28,5551.0
2020-02-27 12:50:00,207.03,207.25,205.47,205.47,3563.0,207.03,207.25,205.47,205.47,3563.0
2020-02-27 13:00:00,204.52,205.84,204.31,205.29,4686.0,204.52,205.84,204.31,205.29,4686.0
2020-02-27 13:10:00,205.49,205.96,204.83,205.0,10610.0,205.49,205.96,204.83,205.0,10610.0
2020-02-27 13:20:00,204.48,205.21,203.4,203.42,3898.0,204.48,205.21,203.4,203.42,3898.0
2020-02-27 13:30:00,203.69,203.81,202.59,203.18,16163.0,203.69,203.81,202.59,203.18,16163.0
2020-02-27 13:40:00,203.3,203.59,201.51,202.66,14176.0,203.3,203.59,201.51,202.66,14176.0
2020-02-27 13:50:00,202.19,204.0,201.48,201.49,10980.0,202.19,204.0,201.48,201.49,10980.0
2020-02-27 14:00:00,201.57,201.69,200.28,200.71,14936.0,201.57,201.69,200.28,200.71,14936.0
2020-02-27 14:10:00,200.91,201.4,199.62,199.62,9271.0,200.91,201.4,199.62,199.62,9271.0
2020-02-27 14:20:00,199.96,201.29,199.51,200.2,16178.0,199.96,201.29,199.51,200.2,16178.0
2020-02-27 14:30:00,200.22,200.22,198.5,198.56,15055.0,200.22,200.22,198.5,198.56,15055.0
2020-02-27 14:40:00,198.56,199.08,197.65,198.3,16507.0,198.56,199.08,197.65,198.3,16507.0
2020-02-27 14:50:00,198.44,198.97,197.32,197.7,16118.0,198.44,198.97,197.32,197.7,16118.0
2020-02-27 15:00:00,197.41,198.38,197.0,198.37,28786.0,197.41,198.38,197.0,198.37,28786.0
2020-02-27 15:10:00,198.56,199.49,197.27,197.27,17518.0,198.56,199.49,197.27,197.27,17518.0
2020-02-27 15:20:00,197.25,197.65,196.0,196.0,17693.0,197.25,197.65,196.0,196.0,17693.0
2020-02-27 15:30:00,196.3,196.68,195.06,195.21,26212.0,196.3,196.68,195.06,195.21,26212.0
2020-02-27 15:40:00,195.28,195.77,194.66,194.87,28426.0,195.28,195.77,194.66,194.87,28426.0
2020-02-27 15:50:00,194.53,194.8,192.03,192.49,112167.0,194.53,194.8,192.03,192.49,112167.0
2020-02-28 09:30:00,184.8,188.87,184.6,187.32,47766.0,184.8,188.87,184.6,187.32,47766.0
2020-02-28 09:40:00,187.66,187.66,183.51,184.4,74359.0,187.66,187.66,183.51,184.4,74359.0
2020-02-28 09:50:00,184.39,185.86,182.35,183.13,44317.0,184.39,185.86,182.35,183.13,44317.0
2020-02-28 10:00:00,183.19,184.17,180.86,184.07,49786.0,183.19,184.17,180.86,184.07,49786.0
2020-02-28 10:10:00,184.29,188.54,183.47,187.17,36136.0,184.29,188.54,183.47,187.17,36136.0
2020-02-28 10:20:00,186.93,186.93,184.3,184.3,20698.0,186.93,186.93,184.3,184.3,20698.0
2020-02-28 10:30:00,183.77,185.9,183.29,183.79,21889.0,183.77,185.9,183.29,183.79,21889.0
2020-02-28 10:40:00,183.8,184.87,183.4,184.29,21055.0,183.8,184.87,183.4,184.29,21055.0
2020-02-28 10:50:00,184.31,186.79,184.31,185.42,14341.0,184.31,186.79,184.31,185.42,14341.0
2020-02-28 11:00:00,185.63,185.66,183.19,183.34,12007.0,185.63,185.66,183.19,183.34,12007.0
2020-02-28 11:10:00,183.64,185.9,183.57,184.8,8923.0,183.64,185.9,183.57,184.8,8923.0
2020-02-28 11:20:00,185.21,187.1,184.82,186.56,20807.0,185.21,187.1,184.82,186.56,20807.0
2020-02-28 11:30:00,187.03,188.45,186.32,188.08,23490.0,187.03,188.45,186.32,188.08,23490.0
2020-02-28 11:40:00,187.86,189.64,185.71,186.37,48279.0,187.86,189.64,185.71,186.37,48279.0
2020-02-28 11:50:00,186.69,187.57,184.68,185.45,37896.0,186.69,187.57,184.68,185.45,37896.0
2020-02-28 12:00:00,185.71,186.85,183.98,186.13,23432.0,185.71,186.85,183.98,186.13,23432.0
2020-02-28 12:10:00,185.96,186.02,183.64,184.63,38644.0,185.96,186.02,183.64,184.63,38644.0
2020-02-28 12:20:00,184.8,185.94,184.2,185.56,14359.0,184.8,185.94,184.2,185.56,14359.0
2020-02-28 12:30:00,185.67,186.85,184.83,184.83,16287.0,185.67,186.85,184.83,184.83,16287.0
2020-02-28 12:40:00,184.82,185.68,183.49,183.49,28246.0,184.82,185.68,183.49,183.49,28246.0
2020-02-28 12:50:00,183.85,185.37,183.6,185.33,8993.0,183.85,185.37,183.6,185.33,8993.0
2020-02-28 13:00:00,185.1,185.94,184.41,185.11,14464.0,185.1,185.94,184.41,185.11,14464.0
2020-02-28 13:10:00,184.84,184.84,182.85,183.62,15072.0,184.84,184.84,182.85,183.62,15072.0
2020-02-28 13:20:00,183.93,184.0,182.8,182.81,13346.0,183.93,184.0,182.8,182.81,13346.0
2020-02-28 13:30:00,182.5,182.5,180.88,181.34,16852.0,182.5,182.5,180.88,181.34,16852.0
2020-02-28 13:40:00,181.6,181.6,179.59,180.47,22794.0,181.6,181.6,179.59,180.47,22794.0
2020-02-28 13:50:00,180.49,180.6,179.49,180.36,18245.0,180.49,180.6,179.49,180.36,18245.0
2020-02-28 14:00:00,180.46,181.27,179.48,179.95,23819.0,180.46,181.27,179.48,179.95,23819.0
2020-02-28 14:10:00,179.9,181.06,179.8,180.87,22283.0,179.9,181.06,179.8,180.87,22283.0
2020-02-28 14:20:00,180.49,181.36,179.85,180.96,26604.0,180.49,181.36,179.85,180.96,26604.0
2020-02-28 14:30:00,181.13,182.07,180.29,181.12,20314.0,181.13,182.07,180.29,181.12,20314.0
2020-02-28 14:40:00,180.55,182.83,180.34,181.44,23388.0,180.55,182.83,180.34,181.44,23388.0
2020-02-28 14:50:00,181.43,181.75,179.39,179.74,38208.0,181.43,181.75,179.39,179.74,38208.0
2020-02-28 15:00:00,179.73,180.13,178.0,178.36,22190.0,179.73,180.13,178.0,178.36,22190.0
2020-02-28 15:10:00,178.3,179.92,177.79,179.79,27224.0,178.3,179.92,177.79,179.79,27224.0
2020-02-28 15:20:00,179.65,179.65,177.3,177.3,40123.0,179.65,179.65,177.3,177.3,40123.0
2020-02-28 15:30:00,177.3,180.28,177.3,179.66,42536.0,177.3,180.28,177.3,179.66,42536.0
2020-02-28 15:40:00,179.81,180.22,178.38,180.17,62684.0,179.81,180.22,178.38,180.17,62684.0
2020-02-28 15:50:00,180.07,182.01,179.26,181.41,124885.0,180.07,182.01,179.26,181.41,124885.0
2020-03-02 09:30:00,182.22,183.97,179.51,179.54,36451.0,182.22,183.97,179.51,179.54,36451.0
2020-03-02 09:40:00,179.51,180.76,178.01,179.63,43349.0,179.51,180.76,178.01,179.63,43349.0
2020-03-02 09:50:00,179.11,179.28,176.25,176.74,25260.0,179.11,179.28,176.25,176.74,25260.0
2020-03-02 10:00:00,176.56,178.41,175.68,177.83,52477.0,176.56,178.41,175.68,177.83,52477.0
2020-03-02 10:10:00,178.13,179.29,177.87,178.6,19764.0,178.13,179.29,177.87,178.6,19764.0
2020-03-02 10:20:00,178.19,178.46,176.76,177.42,40559.0,178.19,178.46,176.76,177.42,40559.0
2020-03-02 10:30:00,177.72,178.42,176.3,178.34,18654.0,177.72,178.42,176.3,178.34,18654.0
2020-03-02 10:40:00,178.48,181.41,178.06,181.39,26821.0,178.48,181.41,178.06,181.39,26821.0
2020-03-02 10:50:00,180.98,182.62,180.33,180.34,40536.0,180.98,182.62,180.33,180.34,40536.0
2020-03-02 11:00:00,180.58,181.69,180.33,180.88,28446.0,180.58,181.69,180.33,180.88,28446.0
2020-03-02 11:10:00,181.08,183.88,181.05,182.93,14536.0,181.08,183.88,181.05,182.93,14536.0
2020-03-02 11:20:00,183.14,185.45,183.0,184.96,23204.0,183.14,185.45,183.0,184.96,23204.0
2020-03-02 11:30:00,184.41,187.69,183.88,187.28,45761.0,184.41,187.69,183.88,187.28,45761.0
2020-03-02 11:40:00,186.87,187.99,185.99,187.87,20953.0,186.87,187.99,185.99,187.87,20953.0
2020-03-02 11:50:00,187.75,189.22,187.57,188.5,31073.0,187.75,189.22,187.57,188.5,31073.0
2020-03-02 12:00:00,188.53,188.63,186.48,187.0,34257.0,188.53,188.63,186.48,187.0,34257.0
2020-03-02 12:10:00,186.91,187.15,185.89,185.94,10567.0,186.91,187.15,185.89,185.94,10567.0
2020-03-02 12:20:00,186.13,186.62,185.07,186.29,6783.0,186.13,186.62,185.07,186.29,6783.0
2020-03-02 12:30:00,186.3,187.31,186.1,187.13,8156.0,186.3,187.31,186.1,187.13,8156.0
2020-03-02 12:40:00,187.15,187.64,186.39,187.64,5559.0,187.15,187.64,186.39,187.64,5559.0
2020-03-02 12:50:00,187.64,188.1,186.68,187.21,8810.0,187.64,188.1,186.68,187.21,8810.0
2020-03-02 13:00:00,187.07,187.56,186.52,186.86,15866.0,187.07,187.56,186.52,186.86,15866.0
2020-03-02 13:10:00,187.0,187.39,185.54,185.68,11230.0,187.0,187.39,185.54,185.68,11230.0
2020-03-02 13:20:00,185.77,186.29,185.0,185.53,13859.0,185.77,186.29,185.0,185.53,13859.0
2020-03-02 13:30:00,185.61,186.93,184.82,186.78,8659.0,185.61,186.93,184.82,186.78,8659.0
2020-03-02 13:40:00,186.78,187.69,186.51,186.51,25594.0,186.78,187.69,186.51,186.51,25594.0
2020-03-02 13:50:00,186.52,187.25,185.06,187.25,9710.0,186.52,187.25,185.06,187.25,9710.0
2020-03-02 14:00:00,187.08,187.62,186.75,187.57,7691.0,187.08,187.62,186.75,187.57,7691.0
2020-03-02 14:10:00,187.42,188.0,186.96,187.13,8184.0,187.42,188.0,186.96,187.13,8184.0
2020-03-02 14:20:00,187.36,187.47,186.25,186.67,11659.0,187.36,187.47,186.25,186.67,11659.0
2020-03-02 14:30:00,186.19,187.0,184.46,185.14,38437.0,186.19,187.0,184.46,185.14,38437.0
2020-03-02 14:40:00,185.24,185.67,183.43,185.5,12243.0,185.24,185.67,183.43,185.5,12243.0
2020-03-02 14:50:00,185.2,186.71,184.67,185.0,8003.0,185.2,186.71,184.67,185.0,8003.0
2020-03-02 15:00:00,185.21,187.03,185.21,186.59,15440.0,185.21,187.03,185.21,186.59,15440.0
2020-03-02 15:10:00,186.36,187.77,186.01,187.28,17287.0,186.36,187.77,186.01,187.28,17287.0
2020-03-02 15:20:00,187.13,187.94,187.08,187.34,11510.0,187.13,187.94,187.08,187.34,11510.0
2020-03-02 15:30:00,187.4,188.4,187.18,188.22,21385.0,187.4,188.4,187.18,188.22,21385.0
2020-03-02 15:40:00,188.13,190.0,188.12,189.94,44101.0,188.13,190.0,188.12,189.94,44101.0
2020-03-02 15:50:00,190.11,193.05,190.07,192.55,111028.0,190.11,193.05,190.07,192.55,111028.0
2020-03-03 09:30:00,193.42,194.7,190.01,192.66,33832.0,193.42,194.7,190.01,192.66,33832.0
2020-03-03 09:40:00,193.0,193.94,191.75,192.25,19966.0,193.0,193.94,191.75,192.25,19966.0
2020-03-03 09:50:00,192.22,192.59,190.36,191.8,16310.0,192.22,192.59,190.36,191.8,16310.0
2020-03-03 10:00:00,192.62,199.74,192.62,197.0,48361.0,192.62,199.74,192.62,197.0,48361.0
2020-03-03 10:10:00,197.0,197.0,191.05,191.4,26778.0,197.0,197.0,191.05,191.4,26778.0
2020-03-03 10:20:00,192.38,194.73,192.31,193.91,23335.0,192.38,194.73,192.31,193.91,23335.0
2020-03-03 10:30:00,193.35,194.02,191.83,193.42,19022.0,193.35,194.02,191.83,193.42,19022.0
2020-03-03 10:40:00,193.38,195.96,192.49,192.49,21283.0,193.38,195.96,192.49,192.49,21283.0
2020-03-03 10:50:00,192.23,194.47,192.23,194.46,26781.0,192.23,194.47,192.23,194.46,26781.0
2020-03-03 11:00:00,194.39,194.41,190.87,190.88,33282.0,194.39,194.41,190.87,190.88,33282.0
2020-03-03 11:10:00,191.14,191.89,189.07,189.64,8404.0,191.14,191.89,189.07,189.64,8404.0
2020-03-03 11:20:00,190.26,191.09,188.43,188.96,16099.0,190.26,191.09,188.43,188.96,16099.0
2020-03-03 11:30:00,188.74,189.81,187.39,189.54,14748.0,188.74,189.81,187.39,189.54,14748.0
2020-03-03 11:40:00,189.86,190.41,187.34,187.6,4992.0,189.86,190.41,187.34,187.6,4992.0
2020-03-03 11:50:00,187.26,191.15,187.26,190.7,12779.0,187.26,191.15,187.26,190.7,12779.0
2020-03-03 12:00:00,190.69,191.81,189.86,191.5,11947.0,190.69,191.81,189.86,191.5,11947.0
2020-03-03 12:10:00,191.78,191.79,188.35,188.99,11568.0,191.78,191.79,188.35,188.99,11568.0
2020-03-03 12:20:00,188.92,189.42,187.5,188.55,8849.0,188.92,189.42,187.5,188.55,8849.0
2020-03-03 12:30:00,188.82,188.83,187.28,188.67,9924.0,188.82,188.83,187.28,188.67,9924.0
2020-03-03 12:40:00,188.68,189.34,187.43,188.95,5974.0,188.68,189.34,187.43,188.95,5974.0
2020-03-03 12:50:00,188.6,188.7,186.57,187.62,5180.0,188.6,188.7,186.57,187.62,5180.0
2020-03-03 13:00:00,187.44,187.5,185.44,186.16,23722.0,187.44,187.5,185.44,186.16,23722.0
2020-03-03 13:10:00,186.31,186.46,185.26,186.11,17754.0,186.31,186.46,185.26,186.11,17754.0
2020-03-03 13:20:00,186.16,186.49,184.26,185.38,34700.0,186.16,186.49,184.26,185.38,34700.0
2020-03-03 13:30:00,185.65,187.37,185.17,185.97,14052.0,185.65,187.37,185.17,185.97,14052.0
2020-03-03 13:40:00,186.32,186.32,184.19,184.86,26039.0,186.32,186.32,184.19,184.86,26039.0
2020-03-03 13:50:00,185.15,185.28,184.6,185.08,9086.0,185.15,185.28,184.6,185.08,9086.0
2020-03-03 14:00:00,185.07,185.44,182.5,183.3,18383.0,185.07,185.44,182.5,183.3,18383.0
2020-03-03 14:10:00,183.0,186.03,182.89,183.73,60733.0,183.0,186.03,182.89,183.73,60733.0
2020-03-03 14:20:00,183.14,185.31,182.01,185.28,20812.0,183.14,185.31,182.01,185.28,20812.0
2020-03-03 14:30:00,184.99,185.46,183.3,183.62,6246.0,184.99,185.46,183.3,183.62,6246.0
2020-03-03 14:40:00,183.2,184.83,182.27,184.82,18234.0,183.2,184.83,182.27,184.82,18234.0
2020-03-03 14:50:00,184.36,186.14,183.74,185.08,15367.0,184.36,186.14,183.74,185.08,15367.0
2020-03-03 15:00:00,185.67,186.8,184.62,185.39,11771.0,185.67,186.8,184.62,185.39,11771.0
2020-03-03 15:10:00,185.7,186.76,184.9,185.76,14330.0,185.7,186.76,184.9,185.76,14330.0
2020-03-03 15:20:00,185.78,186.01,183.42,185.16,21525.0,185.78,186.01,183.42,185.16,21525.0
2020-03-03 15:30:00,185.68,185.68,182.37,182.42,11433.0,185.68,185.68,182.37,182.42,11433.0
2020-03-03 15:40:00,182.8,185.02,182.53,183.81,20530.0,182.8,185.02,182.53,183.81,20530.0
2020-03-03 15:50:00,183.4,184.72,182.04,183.16,46617.0,183.4,184.72,182.04,183.16,46617.0
2020-03-04 09:30:00,186.1,187.07,183.6,186.79,49702.0,186.1,187.07,183.6,186.79,49702.0
2020-03-04 09:40:00,187.08,187.8,185.32,186.59,6344.0,187.08,187.8,185.32,186.59,6344.0
2020-03-04 09:50:00,186.1,186.99,184.36,186.15,22985.0,186.1,186.99,184.36,186.15,22985.0
2020-03-04 10:00:00,186.15,186.5,184.35,185.08,26763.0,186.15,186.5,184.35,185.08,26763.0
2020-03-04 10:10:00,184.98,187.0,184.98,186.6,13322.0,184.98,187.0,184.98,186.6,13322.0
2020-03-04 10:20:00,186.7,187.1,185.98,186.63,12395.0,186.7,187.1,185.98,186.63,12395.0
2020-03-04 10:30:00,186.43,186.77,184.07,184.56,5503.0,186.43,186.77,184.07,184.56,5503.0
2020-03-04 10:40:00,184.72,185.21,184.03,184.7,9765.0,184.72,185.21,184.03,184.7,9765.0
2020-03-04 10:50:00,185.24,185.24,183.08,183.5,10547.0,185.24,185.24,183.08,183.5,10547.0
2020-03-04 11:00:00,184.02,184.44,182.86,183.38,10402.0,184.02,184.44,182.86,183.38,10402.0
2020-03-04 11:10:00,183.38,184.06,183.1,183.47,6411.0,183.38,184.06,183.1,183.47,6411.0
2020-03-04 11:20:00,183.44,184.2,182.74,183.72,7584.0,183.44,184.2,182.74,183.72,7584.0
2020-03-04 11:30:00,184.0,184.07,182.62,183.11,8499.0,184.0,184.07,182.62,183.11,8499.0
2020-03-04 11:40:00,183.13,183.79,182.3,182.66,6552.0,183.13,183.79,182.3,182.66,6552.0
2020-03-04 11:50:00,182.83,183.22,182.2,182.71,10917.0,182.83,183.22,182.2,182.71,10917.0
2020-03-04 12:00:00,182.54,183.17,181.78,182.6,10797.0,182.54,183.17,181.78,182.6,10797.0
2020-03-04 12:10:00,182.27,183.0,182.03,182.77,3860.0,182.27,183.0,182.03,182.77,3860.0
2020-03-04 12:20:00,182.81,183.59,182.41,183.59,5142.0,182.81,183.59,182.41,183.59,5142.0
2020-03-04 12:30:00,183.55,183.93,182.89,183.92,8877.0,183.55,183.93,182.89,183.92,8877.0
2020-03-04 12:40:00,183.43,184.07,182.8,184.07,4616.0,183.43,184.07,182.8,184.07,4616.0
2020-03-04 12:50:00,184.12,185.27,183.95,185.27,5144.0,184.12,185.27,183.95,185.27,5144.0
2020-03-04 13:00:00,185.42,185.44,184.76,185.15,8409.0,185.42,185.44,184.76,185.15,8409.0
2020-03-04 13:10:00,184.81,186.0,184.56,185.84,6857.0,184.81,186.0,184.56,185.84,6857.0
2020-03-04 13:20:00,186.09,187.17,185.71,186.0,19804.0,186.09,187.17,185.71,186.0,19804.0
2020-03-04 13:30:00,186.0,186.6,185.33,185.33,8289.0,186.0,186.6,185.33,185.33,8289.0
2020-03-04 13:40:00,185.69,186.09,185.43,185.82,5150.0,185.69,186.09,185.43,185.82,5150.0
2020-03-04 13:50:00,186.3,186.37,185.81,186.08,1629.0,186.3,186.37,185.81,186.08,1629.0
2020-03-04 14:00:00,186.09,186.39,184.71,185.44,7381.0,186.09,186.39,184.71,185.44,7381.0
2020-03-04 14:10:00,185.44,186.51,185.37,186.3,7200.0,185.44,186.51,185.37,186.3,7200.0
2020-03-04 14:20:00,186.19,189.7,186.0,189.67,40641.0,186.19,189.7,186.0,189.67,40641.0
2020-03-04 14:30:00,189.34,189.5,188.43,188.67,12895.0,189.34,189.5,188.43,188.67,12895.0
2020-03-04 14:40:00,188.42,189.31,188.03,188.73,13701.0,188.42,189.31,188.03,188.73,13701.0
2020-03-04 14:50:00,188.75,189.49,188.53,189.25,5688.0,188.75,189.49,188.53,189.25,5688.0
2020-03-04 15:00:00,189.25,189.97,189.18,189.65,11847.0,189.25,189.97,189.18,189.65,11847.0
2020-03-04 15:10:00,189.64,190.72,189.2,189.82,29605.0,189.64,190.72,189.2,189.82,29605.0
2020-03-04 15:20:00,189.8,191.13,189.79,190.93,33609.0,189.8,191.13,189.79,190.93,33609.0
2020-03-04 15:30:00,190.96,191.06,190.26,190.35,9304.0,190.96,191.06,190.26,190.35,9304.0
2020-03-04 15:40:00,190.32,190.58,189.5,189.96,11041.0,190.32,190.58,189.5,189.96,11041.0
2020-03-04 15:50:00,190.12,190.86,189.79,190.04,61071.0,190.12,190.86,189.79,190.04,61071.0
2020-03-05 09:30:00,183.85,184.35,181.0,182.54,49091.0,183.85,184.35,181.0,182.54,49091.0
2020-03-05 09:40:00,181.99,182.02,179.92,180.02,34274.0,181.99,182.02,179.92,180.02,34274.0
2020-03-05 09:50:00,179.88,179.98,176.0,176.95,67541.0,179.88,179.98,176.0,176.95,67541.0
2020-03-05 10:00:00,176.95,177.95,175.61,177.34,64680.0,176.95,177.95,175.61,177.34,64680.0
2020-03-05 10:10:00,177.5,179.68,176.92,178.36,118351.0,177.5,179.68,176.92,178.36,118351.0
2020-03-05 10:20:00,178.06,178.76,176.11,177.17,22395.0,178.06,178.76,176.11,177.17,22395.0
2020-03-05 10:30:00,176.69,177.11,174.57,174.97,41814.0,176.69,177.11,174.57,174.97,41814.0
2020-03-05 10:40:00,174.88,176.55,174.58,175.71,17647.0,174.88,176.55,174.58,175.71,17647.0
2020-03-05 10:50:00,175.58,175.72,174.46,174.46,15832.0,175.58,175.72,174.46,174.46,15832.0
2020-03-05 11:00:00,174.42,177.32,174.31,177.09,25149.0,174.42,177.32,174.31,177.09,25149.0
2020-03-05 11:10:00,177.04,179.32,176.2,179.06,27374.0,177.04,179.32,176.2,179.06,27374.0
2020-03-05 11:20:00,179.16,179.16,177.37,177.99,10722.0,179.16,179.16,177.37,177.99,10722.0
2020-03-05 11:30:00,177.93,178.53,177.26,177.33,13645.0,177.93,178.53,177.26,177.33,13645.0
2020-03-05 11:40:00,177.32,177.87,176.71,177.7,14057.0,177.32,177.87,176.71,177.7,14057.0
2020-03-05 11:50:00,177.61,178.01,177.27,177.76,6941.0,177.61,178.01,177.27,177.76,6941.0
2020-03-05 12:00:00,177.58,177.8,175.3,175.37,13382.0,177.58,177.8,175.3,175.37,13382.0
2020-03-05 12:10:00,175.12,176.05,174.62,175.28,18742.0,175.12,176.05,174.62,175.28,18742.0
2020-03-05 12:20:00,174.99,176.11,174.51,176.06,13793.0,174.99,176.11,174.51,176.06,13793.0
2020-03-05 12:30:00,176.42,176.42,174.02,174.43,13364.0,176.42,176.42,174.02,174.43,13364.0
2020-03-05 12:40:00,174.44,174.62,173.36,174.62,16992.0,174.44,174.62,173.36,174.62,16992.0
2020-03-05 12:50:00,174.83,174.83,173.51,173.74,7703.0,174.83,174.83,173.51,173.74,7703.0
2020-03-05 13:00:00,173.56,174.14,172.2,172.46,21404.0,173.56,174.14,172.2,172.46,21404.0
2020-03-05 13:10:00,172.44,173.49,171.78,172.98,18023.0,172.44,173.49,171.78,172.98,18023.0
2020-03-05 13:20:00,173.0,174.54,172.99,174.54,8111.0,173.0,174.54,172.99,174.54,8111.0
2020-03-05 13:30:00,174.35,174.9,173.86,173.99,19441.0,174.35,174.9,173.86,173.99,19441.0
2020-03-05 13:40:00,173.89,174.66,173.51,174.52,16370.0,173.89,174.66,173.51,174.52,16370.0
2020-03-05 13:50:00,174.63,174.86,173.49,174.36,5419.0,174.63,174.86,173.49,174.36,5419.0
2020-03-05 14:00:00,174.39,174.57,173.09,173.14,4949.0,174.39,174.57,173.09,173.14,4949.0
2020-03-05 14:10:00,173.42,174.04,172.58,172.58,7416.0,173.42,174.04,172.58,172.58,7416.0
2020-03-05 14:20:00,172.82,172.87,171.1,171.74,31916.0,172.82,172.87,171.1,171.74,31916.0
2020-03-05 14:30:00,171.81,173.21,171.51,173.21,10712.0,171.81,173.21,171.51,173.21,10712.0
2020-03-05 14:40:00,173.2,173.2,172.23,172.75,6009.0,173.2,173.2,172.23,172.75,6009.0
2020-03-05 14:50:00,172.74,173.26,171.87,172.8,6204.0,172.74,173.26,171.87,172.8,6204.0
2020-03-05 15:00:00,172.68,173.15,172.29,172.65,5619.0,172.68,173.15,172.29,172.65,5619.0
2020-03-05 15:10:00,172.59,172.62,171.2,171.24,13649.0,172.59,172.62,171.2,171.24,13649.0
2020-03-05 15:20:00,171.45,171.73,170.63,171.06,16225.0,171.45,171.73,170.63,171.06,16225.0
2020-03-05 15:30:00,171.21,172.93,170.63,172.51,23727.0,171.21,172.93,170.63,172.51,23727.0
2020-03-05 15:40:00,172.63,173.33,172.46,173.14,32458.0,172.63,173.33,172.46,173.14,32458.0
2020-03-05 15:50:00,173.1,175.31,173.1,174.78,83054.0,173.1,175.31,173.1,174.78,83054.0
2020-03-06 09:30:00,169.05,169.91,166.45,166.74,83305.0,169.05,169.91,166.45,166.74,83305.0
2020-03-06 09:40:00,166.61,168.13,166.08,167.35,45882.0,166.61,168.13,166.08,167.35,45882.0
2020-03-06 09:50:00,167.4,170.16,166.79,170.16,49239.0,167.4,170.16,166.79,170.16,49239.0
2020-03-06 10:00:00,170.18,171.55,168.95,170.15,54252.0,170.18,171.55,168.95,170.15,54252.0
2020-03-06 10:10:00,169.88,174.58,169.73,173.35,19363.0,169.88,174.58,169.73,173.35,19363.0
2020-03-06 10:20:00,173.27,176.41,173.27,175.98,18010.0,173.27,176.41,173.27,175.98,18010.0
2020-03-06 10:30:00,176.46,176.63,174.26,175.6,18191.0,176.46,176.63,174.26,175.6,18191.0
2020-03-06 10:40:00,175.35,175.71,173.85,174.72,34261.0,175.35,175.71,173.85,174.72,34261.0
2020-03-06 10:50:00,174.82,175.57,174.17,174.73,29100.0,174.82,175.57,174.17,174.73,29100.0
2020-03-06 11:00:00,174.86,175.25,172.63,172.88,24305.0,174.86,175.25,172.63,172.88,24305.0
2020-03-06 11:10:00,172.65,173.27,170.7,171.11,14612.0,172.65,173.27,170.7,171.11,14612.0
2020-03-06 11:20:00,171.0,171.33,169.64,170.0,10662.0,171.0,171.33,169.64,170.0,10662.0
2020-03-06 11:30:00,170.3,170.89,169.81,170.01,7725.0,170.3,170.89,169.81,170.01,7725.0
2020-03-06 11:40:00,170.51,170.52,168.55,168.81,12177.0,170.51,170.52,168.55,168.81,12177.0
2020-03-06 11:50:00,169.19,169.84,168.38,168.9,16345.0,169.19,169.84,168.38,168.9,16345.0
2020-03-06 12:00:00,169.0,169.11,167.32,167.49,16298.0,169.0,169.11,167.32,167.49,16298.0
2020-03-06 12:10:00,167.47,168.05,165.62,165.8,43533.0,167.47,168.05,165.62,165.8,43533.0
2020-03-06 12:20:00,165.65,166.15,165.37,165.53,32579.0,165.65,166.15,165.37,165.53,32579.0
2020-03-06 12:30:00,165.46,167.55,165.33,166.93,17183.0,165.46,167.55,165.33,166.93,17183.0
2020-03-06 12:40:00,166.9,166.94,165.42,165.43,15167.0,166.9,166.94,165.42,165.43,15167.0
2020-03-06 12:50:00,165.47,165.55,163.43,165.1,43381.0,165.47,165.55,163.43,165.1,43381.0
2020-03-06 13:00:00,165.21,165.6,164.41,164.41,26756.0,165.21,165.6,164.41,164.41,26756.0
2020-03-06 13:10:00,164.47,164.47,163.15,163.3,23528.0,164.47,164.47,163.15,163.3,23528.0
2020-03-06 13:20:00,163.41,165.59,163.41,165.07,14663.0,163.41,165.59,163.41,165.07,14663.0
2020-03-06 13:30:00,165.07,165.59,164.43,164.64,10739.0,165.07,165.59,164.43,164.64,10739.0
2020-03-06 13:40:00,164.61,164.88,162.25,162.31,25531.0,164.61,164.88,162.25,162.31,25531.0
2020-03-06 13:50:00,162.27,162.73,162.12,162.34,21515.0,162.27,162.73,162.12,162.34,21515.0
2020-03-06 14:00:00,162.26,162.63,161.63,162.58,19316.0,162.26,162.63,161.63,162.58,19316.0
2020-03-06 14:10:00,162.52,163.15,162.14,162.52,20581.0,162.52,163.15,162.14,162.52,20581.0
2020-03-06 14:20:00,162.41,163.08,162.01,162.79,17916.0,162.41,163.08,162.01,162.79,17916.0
2020-03-06 14:30:00,162.79,163.51,162.45,162.74,10988.0,162.79,163.51,162.45,162.74,10988.0
2020-03-06 14:40:00,162.92,163.27,162.51,162.76,16716.0,162.92,163.27,162.51,162.76,16716.0
2020-03-06 14:50:00,162.65,163.59,162.52,163.0,15130.0,162.65,163.59,162.52,163.0,15130.0
2020-03-06 15:00:00,162.9,163.3,162.29,162.72,33098.0,162.9,163.3,162.29,162.72,33098.0
2020-03-06 15:10:00,162.51,163.77,162.43,163.24,42719.0,162.51,163.77,162.43,163.24,42719.0
2020-03-06 15:20:00,163.37,163.37,161.88,162.08,31078.0,163.37,163.37,161.88,162.08,31078.0
2020-03-06 15:30:00,162.08,163.09,161.66,161.91,126550.0,162.08,163.09,161.66,161.91,126550.0
2020-03-06 15:40:00,161.92,163.95,161.12,163.88,71136.0,161.92,163.95,161.12,163.88,71136.0
2020-03-06 15:50:00,164.14,168.12,164.1,167.1,140130.0,164.14,168.12,164.1,167.1,140130.0
2020-03-09 09:30:00,150.52,150.73,149.3,149.74,5393.0,150.52,150.73,149.3,149.74,5393.0
2020-03-09 09:40:00,149.74,149.74,149.74,149.74,0.0,149.74,149.74,149.74,149.74,0.0
2020-03-09 09:50:00,150.0,152.82,148.67,151.7,53148.0,150.0,152.82,148.67,151.7,53148.0
2020-03-09 10:00:00,151.26,154.09,151.02,153.55,46246.0,151.26,154.09,151.02,153.55,46246.0
2020-03-09 10:10:00,153.56,155.21,152.82,155.21,27866.0,153.56,155.21,152.82,155.21,27866.0
2020-03-09 10:20:00,155.0,155.9,154.0,154.53,45074.0,155.0,155.9,154.0,154.53,45074.0
2020-03-09 10:30:00,154.67,155.44,153.32,153.73,25191.0,154.67,155.44,153.32,153.73,25191.0
2020-03-09 10:40:00,153.86,154.47,152.15,152.15,25974.0,153.86,154.47,152.15,152.15,25974.0
2020-03-09 10:50:00,152.22,153.24,151.86,151.99,34138.0,152.22,153.24,151.86,151.99,34138.0
2020-03-09 11:00:00,151.99,152.34,150.53,150.82,29309.0,151.99,152.34,150.53,150.82,29309.0
2020-03-09 11:10:00,150.85,153.16,150.69,152.87,18551.0,150.85,153.16,150.69,152.87,18551.0
2020-03-09 11:20:00,152.81,153.76,152.55,153.47,21216.0,152.81,153.76,152.55,153.47,21216.0
2020-03-09 11:30:00,153.43,155.27,153.1,154.2,25543.0,153.43,155.27,153.1,154.2,25543.0
2020-03-09 11:40:00,154.27,156.03,154.22,155.67,15120.0,154.27,156.03,154.22,155.67,15120.0
2020-03-09 11:50:00,155.81,155.92,154.79,155.4,14713.0,155.81,155.92,154.79,155.4,14713.0
2020-03-09 12:00:00,155.24,157.99,154.96,157.36,23103.0,155.24,157.99,154.96,157.36,23103.0
2020-03-09 12:10:00,157.06,157.12,155.14,155.44,13514.0,157.06,157.12,155.14,155.44,13514.0
2020-03-09 12:20:00,155.18,155.52,153.14,153.14,13500.0,155.18,155.52,153.14,153.14,13500.0
2020-03-09 12:30:00,153.3,153.41,152.18,152.68,10995.0,153.3,153.41,152.18,152.68,10995.0
2020-03-09 12:40:00,152.74,153.04,152.07,152.07,14318.0,152.74,153.04,152.07,152.07,14318.0
2020-03-09 12:50:00,152.25,152.6,151.98,152.26,13073.0,152.25,152.6,151.98,152.26,13073.0
2020-03-09 13:00:00,152.33,152.84,151.27,151.77,27427.0,152.33,152.84,151.27,151.77,27427.0
2020-03-09 13:10:00,151.75,153.23,151.7,152.73,8691.0,151.75,153.23,151.7,152.73,8691.0
2020-03-09 13:20:00,152.64,152.73,151.79,151.85,9724.0,152.64,152.73,151.79,151.85,9724.0
2020-03-09 13:30:00,151.86,152.32,151.49,151.7,28777.0,151.86,152.32,151.49,151.7,28777.0
2020-03-09 13:40:00,151.7,152.19,151.48,152.05,14420.0,151.7,152.19,151.48,152.05,14420.0
2020-03-09 13:50:00,151.86,151.88,150.96,150.96,14781.0,151.86,151.88,150.96,150.96,14781.0
2020-03-09 14:00:00,151.0,151.23,149.27,149.55,25718.0,151.0,151.23,149.27,149.55,25718.0
2020-03-09 14:10:00,149.4,151.31,149.4,150.16,11906.0,149.4,151.31,149.4,150.16,11906.0
2020-03-09 14:20:00,150.4,150.62,149.27,149.49,15106.0,150.4,150.62,149.27,149.49,15106.0
2020-03-09 14:30:00,149.44,150.67,149.3,150.46,17188.0,149.44,150.67,149.3,150.46,17188.0
2020-03-09 14:40:00,150.36,150.37,149.27,149.46,23995.0,150.36,150.37,149.27,149.46,23995.0
2020-03-09 14:50:00,149.42,151.26,149.36,150.52,19433.0,149.42,151.26,149.36,150.52,19433.0
2020-03-09 15:00:00,150.51,151.25,149.51,150.29,22824.0,150.51,151.25,149.51,150.29,22824.0
2020-03-09 15:10:00,150.43,150.48,148.83,148.9,32664.0,150.43,150.48,148.83,148.9,32664.0
2020-03-09 15:20:00,148.82,151.5,148.66,150.56,34248.0,148.82,151.5,148.66,150.56,34248.0
2020-03-09 15:30:00,150.6,150.99,149.36,149.99,46030.0,150.6,150.99,149.36,149.99,46030.0
2020-03-09 15:40:00,150.03,150.2,149.01,149.07,55711.0,150.03,150.2,149.01,149.07,55711.0
2020-03-09 15:50:00,149.03,149.34,147.27,147.62,122305.0,149.03,149.34,147.27,147.62,122305.0
2020-03-10 09:30:00,155.27,155.66,150.9,151.85,30959.0,155.27,155.66,150.9,151.85,30959.0
2020-03-10 09:40:00,151.15,151.23,145.52,146.07,53159.0,151.15,151.23,145.52,146.07,53159.0
2020-03-10 09:50:00,145.8,149.3,145.51,148.9,57072.0,145.8,149.3,145.51,148.9,57072.0
2020-03-10 10:00:00,148.92,150.97,148.49,150.11,26495.0,148.92,150.97,148.49,150.11,26495.0
2020-03-10 10:10:00,150.1,150.45,149.12,149.3,25394.0,150.1,150.45,149.12,149.3,25394.0
2020-03-10 10:20:00,149.45,149.81,148.27,148.39,16945.0,149.45,149.81,148.27,148.39,16945.0
2020-03-10 10:30:00,148.44,149.36,148.14,148.89,16926.0,148.44,149.36,148.14,148.89,16926.0
2020-03-10 10:40:00,149.0,149.38,147.26,147.28,23230.0,149.0,149.38,147.26,147.28,23230.0
2020-03-10 10:50:00,147.38,147.54,145.5,145.88,37771.0,147.38,147.54,145.5,145.88,37771.0
2020-03-10 11:00:00,145.88,146.37,145.01,146.08,35860.0,145.88,146.37,145.01,146.08,35860.0
2020-03-10 11:10:00,145.98,145.99,144.31,144.5,42640.0,145.98,145.99,144.31,144.5,42640.0
2020-03-10 11:20:00,144.59,144.6,142.5,142.5,29519.0,144.59,144.6,142.5,142.5,29519.0
2020-03-10 11:30:00,142.22,142.39,140.9,141.67,30394.0,142.22,142.39,140.9,141.67,30394.0
2020-03-10 11:40:00,141.59,143.35,141.38,143.05,42703.0,141.59,143.35,141.38,143.05,42703.0
2020-03-10 11:50:00,143.19,143.46,140.65,141.0,28938.0,143.19,143.46,140.65,141.0,28938.0
2020-03-10 12:00:00,141.17,142.65,140.99,142.65,48185.0,141.17,142.65,140.99,142.65,48185.0
2020-03-10 12:10:00,142.8,144.15,142.63,144.11,17778.0,142.8,144.15,142.63,144.11,17778.0
2020-03-10 12:20:00,144.0,144.0,141.72,142.08,12556.0,144.0,144.0,141.72,142.08,12556.0
2020-03-10 12:30:00,142.15,142.44,141.05,142.19,23859.0,142.15,142.44,141.05,142.19,23859.0
2020-03-10 12:40:00,142.16,143.3,141.95,142.95,14540.0,142.16,143.3,141.95,142.95,14540.0
2020-03-10 12:50:00,142.94,143.97,142.79,143.41,12323.0,142.94,143.97,142.79,143.41,12323.0
2020-03-10 13:00:00,143.42,143.42,142.09,143.33,15943.0,143.42,143.42,142.09,143.33,15943.0
2020-03-10 13:10:00,143.26,143.52,142.5,143.25,14034.0,143.26,143.52,142.5,143.25,14034.0
2020-03-10 13:20:00,143.38,143.77,142.34,143.06,9753.0,143.38,143.77,142.34,143.06,9753.0
2020-03-10 13:30:00,143.24,143.85,142.73,143.39,14917.0,143.24,143.85,142.73,143.39,14917.0
2020-03-10 13:40:00,143.26,143.26,141.74,141.74,13250.0,143.26,143.26,141.74,141.74,13250.0
2020-03-10 13:50:00,141.85,142.04,141.4,141.6,18269.0,141.85,142.04,141.4,141.6,18269.0
2020-03-10 14:00:00,141.58,141.58,140.07,141.29,23247.0,141.58,141.58,140.07,141.29,23247.0
2020-03-10 14:10:00,141.23,142.59,141.07,142.58,11390.0,141.23,142.59,141.07,142.58,11390.0
2020-03-10 14:20:00,142.77,143.18,141.78,142.52,18953.0,142.77,143.18,141.78,142.52,18953.0
2020-03-10 14:30:00,142.39,143.24,142.02,142.5,17010.0,142.39,143.24,142.02,142.5,17010.0
2020-03-10 14:40:00,142.61,144.18,142.61,144.18,27263.0,142.61,144.18,142.61,144.18,27263.0
2020-03-10 14:50:00,143.97,144.14,142.99,144.14,24395.0,143.97,144.14,142.99,144.14,24395.0
2020-03-10 15:00:00,143.99,146.49,143.99,146.2,28275.0,143.99,146.49,143.99,146.2,28275.0
2020-03-10 15:10:00,145.97,147.48,145.97,147.48,29292.0,145.97,147.48,145.97,147.48,29292.0
2020-03-10 15:20:00,147.36,147.37,146.39,146.46,40916.0,147.36,147.37,146.39,146.46,40916.0
2020-03-10 15:30:00,146.45,146.72,145.22,145.77,38112.0,146.45,146.72,145.22,145.77,38112.0
2020-03-10 15:40:00,145.71,145.89,144.63,145.13,55135.0,145.71,145.89,144.63,145.13,55135.0
2020-03-10 15:50:00,145.16,146.62,145.16,146.02,120927.0,145.16,146.62,145.16,146.02,120927.0
2020-03-11 09:30:00,141.16,142.39,137.5,137.5,57199.0,141.16,142.39,137.5,137.5,57199.0
2020-03-11 09:40:00,137.98,140.69,137.0,139.84,59393.0,137.98,140.69,137.0,139.84,59393.0
2020-03-11 09:50:00,139.96,141.57,138.88,140.52,39143.0,139.96,141.57,138.88,140.52,39143.0
2020-03-11 10:00:00,140.94,141.54,139.63,140.27,37170.0,140.94,141.54,139.63,140.27,37170.0
2020-03-11 10:10:00,140.62,140.62,138.78,140.12,27593.0,140.62,140.62,138.78,140.12,27593.0
2020-03-11 10:20:00,140.26,140.55,138.07,138.47,23960.0,140.26,140.55,138.07,138.47,23960.0
2020-03-11 10:30:00,138.43,138.5,137.01,138.08,24662.0,138.43,138.5,137.01,138.08,24662.0
2020-03-11 10:40:00,137.88,138.27,136.62,136.9,35120.0,137.88,138.27,136.62,136.9,35120.0
2020-03-11 10:50:00,136.94,137.28,136.26,137.05,21848.0,136.94,137.28,136.26,137.05,21848.0
2020-03-11 11:00:00,137.03,137.31,134.9,135.6,41280.0,137.03,137.31,134.9,135.6,41280.0
2020-03-11 11:10:00,135.43,135.43,134.14,134.34,59314.0,135.43,135.43,134.14,134.34,59314.0
2020-03-11 11:20:00,134.52,134.56,133.35,134.0,37861.0,134.52,134.56,133.35,134.0,37861.0
2020-03-11 11:30:00,134.19,134.49,133.51,133.84,40210.0,134.19,134.49,133.51,133.84,40210.0
2020-03-11 11:40:00,133.98,134.04,132.0,132.34,37700.0,133.98,134.04,132.0,132.34,37700.0
2020-03-11 11:50:00,132.38,132.94,131.25,132.09,68729.0,132.38,132.94,131.25,132.09,68729.0
2020-03-11 12:00:00,131.97,132.89,131.35,132.85,33528.0,131.97,132.89,131.35,132.85,33528.0
2020-03-11 12:10:00,132.73,135.37,132.6,135.09,41735.0,132.73,135.37,132.6,135.09,41735.0
2020-03-11 12:20:00,135.17,135.51,134.64,135.29,15461.0,135.17,135.51,134.64,135.29,15461.0
2020-03-11 12:30:00,135.13,135.43,133.77,133.77,12107.0,135.13,135.43,133.77,133.77,12107.0
2020-03-11 12:40:00,133.8,134.21,133.12,133.75,29556.0,133.8,134.21,133.12,133.75,29556.0
2020-03-11 12:50:00,133.6,134.61,132.68,133.17,23332.0,133.6,134.61,132.68,133.17,23332.0
2020-03-11 13:00:00,133.31,133.31,131.5,131.53,11585.0,133.31,133.31,131.5,131.53,11585.0
2020-03-11 13:10:00,131.44,132.03,131.22,131.52,30763.0,131.44,132.03,131.22,131.52,30763.0
2020-03-11 13:20:00,131.55,131.65,130.76,131.14,19874.0,131.55,131.65,130.76,131.14,19874.0
2020-03-11 13:30:00,131.3,131.42,130.67,131.12,29745.0,131.3,131.42,130.67,131.12,29745.0
2020-03-11 13:40:00,131.08,131.28,130.0,130.51,20213.0,131.08,131.28,130.0,130.51,20213.0
2020-03-11 13:50:00,130.53,130.53,129.02,129.5,49627.0,130.53,130.53,129.02,129.5,49627.0
2020-03-11 14:00:00,129.34,129.68,128.75,128.88,28590.0,129.34,129.68,128.75,128.88,28590.0
2020-03-11 14:10:00,128.93,129.0,128.3,128.44,22797.0,128.93,129.0,128.3,128.44,22797.0
2020-03-11 14:20:00,128.49,129.67,128.35,128.72,55559.0,128.49,129.67,128.35,128.72,55559.0
2020-03-11 14:30:00,128.69,129.61,128.6,129.56,18498.0,128.69,129.61,128.6,129.56,18498.0
2020-03-11 14:40:00,129.49,130.21,128.74,129.0,29240.0,129.49,130.21,128.74,129.0,29240.0
2020-03-11 14:50:00,128.96,129.35,128.23,128.49,32717.0,128.96,129.35,128.23,128.49,32717.0
2020-03-11 15:00:00,128.45,128.81,125.56,125.63,48263.0,128.45,128.81,125.56,125.63,48263.0
2020-03-11 15:10:00,125.62,125.69,124.01,124.29,78534.0,125.62,125.69,124.01,124.29,78534.0
2020-03-11 15:20:00,124.35,124.37,122.55,122.94,65082.0,124.35,124.37,122.55,122.94,65082.0
2020-03-11 15:30:00,122.93,125.86,122.43,125.86,140019.0,122.93,125.86,122.43,125.86,140019.0
2020-03-11 15:40:00,125.82,126.53,124.52,125.05,93243.0,125.82,126.53,124.52,125.05,93243.0
2020-03-11 15:50:00,124.86,127.44,124.02,126.02,181976.0,124.86,127.44,124.02,126.02,181976.0
2020-03-12 09:30:00,116.11,116.44,114.99,116.22,5938.0,116.11,116.44,114.99,116.22,5938.0
2020-03-12 09:40:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 09:50:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 10:00:00,115.0,116.0,109.5,112.57,94328.0,115.0,116.0,109.5,112.57,94328.0
2020-03-12 10:10:00,112.74,112.98,108.69,111.29,126884.0,112.74,112.98,108.69,111.29,126884.0
2020-03-12 10:20:00,111.3,111.55,107.05,109.76,94231.0,111.3,111.55,107.05,109.76,94231.0
2020-03-12 10:30:00,109.81,110.62,107.62,108.51,88724.0,109.81,110.62,107.62,108.51,88724.0
2020-03-12 10:40:00,108.64,112.0,107.13,108.04,67260.0,108.64,112.0,107.13,108.04,67260.0
2020-03-12 10:50:00,107.63,108.44,107.13,107.2,67946.0,107.63,108.44,107.13,107.2,67946.0
2020-03-12 11:00:00,107.14,107.3,103.01,103.13,79321.0,107.14,107.3,103.01,103.13,79321.0
2020-03-12 11:10:00,103.18,105.92,101.0,105.65,66143.0,103.18,105.92,101.0,105.65,66143.0
2020-03-12 11:20:00,105.45,106.49,103.84,103.95,43378.0,105.45,106.49,103.84,103.95,43378.0
2020-03-12 11:30:00,104.11,104.95,102.53,103.43,42324.0,104.11,104.95,102.53,103.43,42324.0
2020-03-12 11:40:00,103.68,105.97,103.54,105.4,48773.0,103.68,105.97,103.54,105.4,48773.0
2020-03-12 11:50:00,105.59,106.92,104.45,105.92,32417.0,105.59,106.92,104.45,105.92,32417.0
2020-03-12 12:00:00,105.93,108.76,105.75,107.07,71573.0,105.93,108.76,105.75,107.07,71573.0
2020-03-12 12:10:00,106.91,111.18,106.83,111.04,48944.0,106.91,111.18,106.83,111.04,48944.0
2020-03-12 12:20:00,110.96,112.83,110.82,112.6,38247.0,110.96,112.83,110.82,112.6,38247.0
2020-03-12 12:30:00,112.71,113.79,112.25,113.18,30645.0,112.71,113.79,112.25,113.18,30645.0
2020-03-12 12:40:00,112.98,113.81,112.59,112.65,58532.0,112.98,113.81,112.59,112.65,58532.0
2020-03-12 12:50:00,112.65,116.01,112.63,114.71,40600.0,112.65,116.01,112.63,114.71,40600.0
2020-03-12 13:00:00,114.57,119.66,111.88,119.66,74451.0,114.57,119.66,111.88,119.66,74451.0
2020-03-12 13:10:00,119.54,119.96,115.06,115.15,53017.0,119.54,119.96,115.06,115.15,53017.0
2020-03-12 13:20:00,115.29,115.36,113.58,115.1,34147.0,115.29,115.36,113.58,115.1,34147.0
2020-03-12 13:30:00,115.24,117.42,112.41,112.82,41376.0,115.24,117.42,112.41,112.82,41376.0
2020-03-12 13:40:00,112.86,114.19,112.38,114.19,10586.0,112.86,114.19,112.38,114.19,10586.0
2020-03-12 13:50:00,114.2,115.09,113.29,114.78,22569.0,114.2,115.09,113.29,114.78,22569.0
2020-03-12 14:00:00,114.95,114.95,113.82,114.11,18050.0,114.95,114.95,113.82,114.11,18050.0
2020-03-12 14:10:00,114.15,115.04,113.0,113.12,14376.0,114.15,115.04,113.0,113.12,14376.0
2020-03-12 14:20:00,113.12,113.24,112.01,112.1,24677.0,113.12,113.24,112.01,112.1,24677.0
2020-03-12 14:30:00,111.87,111.88,109.89,110.07,24759.0,111.87,111.88,109.89,110.07,24759.0
2020-03-12 14:40:00,110.3,111.9,110.14,111.9,11744.0,110.3,111.9,110.14,111.9,11744.0
2020-03-12 14:50:00,111.91,112.27,109.66,109.99,17514.0,111.91,112.27,109.66,109.99,17514.0
2020-03-12 15:00:00,110.0,110.42,109.6,109.99,36851.0,110.0,110.42,109.6,109.99,36851.0
2020-03-12 15:10:00,109.9,110.88,108.25,108.52,38950.0,109.9,110.88,108.25,108.52,38950.0
2020-03-12 15:20:00,108.64,108.85,107.57,107.57,50243.0,108.64,108.85,107.57,107.57,50243.0
2020-03-12 15:30:00,107.53,107.66,106.43,106.63,71943.0,107.53,107.66,106.43,106.63,71943.0
2020-03-12 15:40:00,106.62,108.33,106.32,108.09,75948.0,106.62,108.33,106.32,108.09,75948.0
2020-03-12 15:50:00,108.1,108.89,107.61,107.78,180782.0,108.1,108.89,107.61,107.78,180782.0
2020-03-13 09:30:00,117.38,118.5,113.01,113.02,6150.0,117.38,118.5,113.01,113.02,6150.0
2020-03-13 09:40:00,113.01,115.0,110.06,113.65,74800.0,113.01,115.0,110.06,113.65,74800.0
2020-03-13 09:50:00,113.63,113.94,110.42,110.84,60480.0,113.63,113.94,110.42,110.84,60480.0
2020-03-13 10:00:00,110.56,113.96,110.04,113.44,100285.0,110.56,113.96,110.04,113.44,100285.0
2020-03-13 10:10:00,113.37,116.98,113.02,116.98,19525.0,113.37,116.98,113.02,116.98,19525.0
2020-03-13 10:20:00,116.98,118.99,116.52,117.31,64427.0,116.98,118.99,116.52,117.31,64427.0
2020-03-13 10:30:00,117.32,119.37,117.25,117.63,60325.0,117.32,119.37,117.25,117.63,60325.0
2020-03-13 10:40:00,117.57,118.44,116.31,117.0,39687.0,117.57,118.44,116.31,117.0,39687.0
2020-03-13 10:50:00,117.05,117.87,115.76,115.76,30347.0,117.05,117.87,115.76,115.76,30347.0
2020-03-13 11:00:00,115.51,117.07,115.5,116.28,16992.0,115.51,117.07,115.5,116.28,16992.0
2020-03-13 11:10:00,116.18,116.73,114.4,114.41,20729.0,116.18,116.73,114.4,114.41,20729.0
2020-03-13 11:20:00,114.72,114.92,110.93,111.13,41560.0,114.72,114.92,110.93,111.13,41560.0
2020-03-13 11:30:00,111.02,111.16,108.18,108.57,77544.0,111.02,111.16,108.18,108.57,77544.0
2020-03-13 11:40:00,108.5,108.71,105.54,106.25,54785.0,108.5,108.71,105.54,106.25,54785.0
2020-03-13 11:50:00,106.49,111.09,106.14,110.51,30616.0,106.49,111.09,106.14,110.51,30616.0
2020-03-13 12:00:00,110.63,110.8,108.26,109.2,35309.0,110.63,110.8,108.26,109.2,35309.0
2020-03-13 12:10:00,109.04,110.41,109.04,110.23,17105.0,109.04,110.41,109.04,110.23,17105.0
2020-03-13 12:20:00,110.29,111.53,110.1,111.53,22478.0,110.29,111.53,110.1,111.53,22478.0
2020-03-13 12:30:00,111.7,114.2,111.51,114.2,19751.0,111.7,114.2,111.51,114.2,19751.0
2020-03-13 12:40:00,114.1,115.42,114.1,114.72,29551.0,114.1,115.42,114.1,114.72,29551.0
2020-03-13 12:50:00,114.64,114.94,112.78,113.09,24362.0,114.64,114.94,112.78,113.09,24362.0
2020-03-13 13:00:00,113.17,113.74,113.13,113.33,12713.0,113.17,113.74,113.13,113.33,12713.0
2020-03-13 13:10:00,113.31,114.45,113.05,113.79,8308.0,113.31,114.45,113.05,113.79,8308.0
2020-03-13 13:20:00,113.95,115.52,113.37,114.99,25887.0,113.95,115.52,113.37,114.99,25887.0
2020-03-13 13:30:00,114.93,115.71,114.46,115.48,13165.0,114.93,115.71,114.46,115.48,13165.0
2020-03-13 13:40:00,115.28,116.73,115.27,116.7,12551.0,115.28,116.73,115.27,116.7,12551.0
2020-03-13 13:50:00,116.64,117.8,116.54,116.82,23318.0,116.64,117.8,116.54,116.82,23318.0
2020-03-13 14:00:00,116.82,116.87,114.5,114.8,11730.0,116.82,116.87,114.5,114.8,11730.0
2020-03-13 14:10:00,114.95,115.62,114.83,115.24,12254.0,114.95,115.62,114.83,115.24,12254.0
2020-03-13 14:20:00,115.3,115.4,113.59,113.94,26319.0,115.3,115.4,113.59,113.94,26319.0
2020-03-13 14:30:00,114.07,114.22,112.68,112.94,17099.0,114.07,114.22,112.68,112.94,17099.0
2020-03-13 14:40:00,112.95,115.48,112.51,114.48,17339.0,112.95,115.48,112.51,114.48,17339.0
2020-03-13 14:50:00,114.7,115.73,114.47,115.72,19182.0,114.7,115.73,114.47,115.72,19182.0
2020-03-13 15:00:00,115.54,116.19,115.28,115.28,37904.0,115.54,116.19,115.28,115.28,37904.0
2020-03-13 15:10:00,115.33,115.82,115.04,115.26,23897.0,115.33,115.82,115.04,115.26,23897.0
2020-03-13 15:20:00,115.33,116.47,114.71,115.97,36859.0,115.33,116.47,114.71,115.97,36859.0
2020-03-13 15:30:00,115.98,116.7,114.89,116.66,36609.0,115.98,116.7,114.89,116.66,36609.0
2020-03-13 15:40:00,116.91,119.49,116.91,119.26,69541.0,116.91,119.49,116.91,119.26,69541.0
2020-03-13 15:50:00,119.3,123.5,119.11,123.04,154962.0,119.3,123.5,119.11,123.04,154962.0
2020-03-16 09:30:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:40:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:50:00,105.1,106.68,101.12,101.19,68187.0,105.1,106.68,101.12,101.19,68187.0
2020-03-16 10:00:00,101.4,103.21,97.38,102.4,129032.0,101.4,103.21,97.38,102.4,129032.0
2020-03-16 10:10:00,102.4,104.36,101.41,103.35,67198.0,102.4,104.36,101.41,103.35,67198.0
2020-03-16 10:20:00,103.59,104.94,102.03,104.03,50531.0,103.59,104.94,102.03,104.03,50531.0
2020-03-16 10:30:00,104.28,108.62,104.05,108.17,64246.0,104.28,108.62,104.05,108.17,64246.0
2020-03-16 10:40:00,108.02,109.99,107.26,109.95,57922.0,108.02,109.99,107.26,109.95,57922.0
2020-03-16 10:50:00,109.95,110.64,108.82,109.07,64646.0,109.95,110.64,108.82,109.07,64646.0
2020-03-16 11:00:00,109.26,111.03,108.57,111.03,31772.0,109.26,111.03,108.57,111.03,31772.0
2020-03-16 11:10:00,111.05,113.38,111.04,112.13,35498.0,111.05,113.38,111.04,112.13,35498.0
2020-03-16 11:20:00,112.11,112.46,110.63,112.0,38261.0,112.11,112.46,110.63,112.0,38261.0
2020-03-16 11:30:00,112.45,113.03,110.01,110.26,27819.0,112.45,113.03,110.01,110.26,27819.0
2020-03-16 11:40:00,110.04,110.04,107.65,107.65,25469.0,110.04,110.04,107.65,107.65,25469.0
2020-03-16 11:50:00,107.84,108.42,107.56,107.98,23083.0,107.84,108.42,107.56,107.98,23083.0
2020-03-16 12:00:00,108.14,111.42,108.03,109.52,31457.0,108.14,111.42,108.03,109.52,31457.0
2020-03-16 12:10:00,109.43,109.43,106.74,106.74,17831.0,109.43,109.43,106.74,106.74,17831.0
2020-03-16 12:20:00,106.76,107.51,106.17,106.18,18849.0,106.76,107.51,106.17,106.18,18849.0
2020-03-16 12:30:00,106.76,109.02,106.21,108.22,26760.0,106.76,109.02,106.21,108.22,26760.0
2020-03-16 12:40:00,108.15,108.26,105.69,105.8,33344.0,108.15,108.26,105.69,105.8,33344.0
2020-03-16 12:50:00,105.68,106.0,104.83,105.13,46703.0,105.68,106.0,104.83,105.13,46703.0
2020-03-16 13:00:00,105.03,105.4,104.0,104.19,28803.0,105.03,105.4,104.0,104.19,28803.0
2020-03-16 13:10:00,104.06,104.56,102.35,102.99,63569.0,104.06,104.56,102.35,102.99,63569.0
2020-03-16 13:20:00,103.0,105.0,102.28,104.0,24150.0,103.0,105.0,102.28,104.0,24150.0
2020-03-16 13:30:00,103.87,103.87,101.0,101.41,39801.0,103.87,103.87,101.0,101.41,39801.0
2020-03-16 13:40:00,101.41,102.46,101.01,102.31,21240.0,101.41,102.46,101.01,102.31,21240.0
2020-03-16 13:50:00,102.38,102.62,101.0,101.01,31776.0,102.38,102.62,101.0,101.01,31776.0
2020-03-16 14:00:00,101.05,101.55,100.54,100.77,82329.0,101.05,101.55,100.54,100.77,82329.0
2020-03-16 14:10:00,100.78,100.88,100.09,100.61,47868.0,100.78,100.88,100.09,100.61,47868.0
2020-03-16 14:20:00,100.26,100.41,99.62,100.09,41648.0,100.26,100.41,99.62,100.09,41648.0
2020-03-16 14:30:00,100.15,102.59,100.15,101.32,40800.0,100.15,102.59,100.15,101.32,40800.0
2020-03-16 14:40:00,101.13,101.95,100.88,100.91,23703.0,101.13,101.95,100.88,100.91,23703.0
2020-03-16 14:50:00,100.79,102.0,100.02,101.6,40585.0,100.79,102.0,100.02,101.6,40585.0
2020-03-16 15:00:00,101.35,101.91,100.27,100.36,24897.0,101.35,101.91,100.27,100.36,24897.0
2020-03-16 15:10:00,100.35,101.15,100.0,100.12,42767.0,100.35,101.15,100.0,100.12,42767.0
2020-03-16 15:20:00,100.12,100.42,99.9,99.95,43338.0,100.12,100.42,99.9,99.95,43338.0
2020-03-16 15:30:00,99.91,99.94,98.23,98.26,80493.0,99.91,99.94,98.23,98.26,80493.0
2020-03-16 15:40:00,98.33,98.46,94.6,94.73,126023.0,98.33,98.46,94.6,94.73,126023.0
2020-03-16 15:50:00,94.6,95.02,93.29,94.0,211819.0,94.6,95.02,93.29,94.0,211819.0
2020-03-17 09:30:00,95.84,99.77,95.07,95.6,77032.0,95.84,99.77,95.07,95.6,77032.0
2020-03-17 09:40:00,95.45,95.5,90.46,91.2,50090.0,95.45,95.5,90.46,91.2,50090.0
2020-03-17 09:50:00,90.97,91.75,90.05,90.23,57685.0,90.97,91.75,90.05,90.23,57685.0
2020-03-17 10:00:00,90.39,93.9,90.15,92.77,74668.0,90.39,93.9,90.15,92.77,74668.0
2020-03-17 10:10:00,93.0,93.71,91.6,91.6,53298.0,93.0,93.71,91.6,91.6,53298.0
2020-03-17 10:20:00,91.73,91.92,91.06,91.76,30498.0,91.73,91.92,91.06,91.76,30498.0
2020-03-17 10:30:00,91.84,92.65,90.33,91.79,37136.0,91.84,92.65,90.33,91.79,37136.0
2020-03-17 10:40:00,91.88,93.53,91.25,93.49,28080.0,91.88,93.53,91.25,93.49,28080.0
2020-03-17 10:50:00,93.64,94.0,91.16,92.24,47795.0,93.64,94.0,91.16,92.24,47795.0
2020-03-17 11:00:00,92.44,94.99,92.04,94.99,25642.0,92.44,94.99,92.04,94.99,25642.0
2020-03-17 11:10:00,94.97,99.3,94.95,96.91,31516.0,94.97,99.3,94.95,96.91,31516.0
2020-03-17 11:20:00,96.93,99.69,96.75,99.0,33327.0,96.93,99.69,96.75,99.0,33327.0
2020-03-17 11:30:00,98.11,100.38,96.65,97.37,40196.0,98.11,100.38,96.65,97.37,40196.0
2020-03-17 11:40:00,97.03,98.07,96.66,98.07,23854.0,97.03,98.07,96.66,98.07,23854.0
2020-03-17 11:50:00,98.07,100.87,98.06,100.56,49190.0,98.07,100.87,98.06,100.56,49190.0
2020-03-17 12:00:00,100.57,102.89,100.28,101.83,29772.0,100.57,102.89,100.28,101.83,29772.0
2020-03-17 12:10:00,101.83,102.25,100.47,101.4,48991.0,101.83,102.25,100.47,101.4,48991.0
2020-03-17 12:20:00,101.75,101.75,98.0,98.05,30549.0,101.75,101.75,98.0,98.05,30549.0
2020-03-17 12:30:00,98.09,98.77,95.75,95.75,21185.0,98.09,98.77,95.75,95.75,21185.0
2020-03-17 12:40:00,95.53,96.22,94.03,94.36,23453.0,95.53,96.22,94.03,94.36,23453.0
2020-03-17 12:50:00,94.37,94.47,92.12,93.63,40097.0,94.37,94.47,92.12,93.63,40097.0
2020-03-17 13:00:00,94.08,96.89,93.79,93.86,30934.0,94.08,96.89,93.79,93.86,30934.0
2020-03-17 13:10:00,93.88,93.88,91.59,92.21,18826.0,93.88,93.88,91.59,92.21,18826.0
2020-03-17 13:20:00,92.01,92.95,91.49,92.09,17256.0,92.01,92.95,91.49,92.09,17256.0
2020-03-17 13:30:00,92.09,93.76,91.98,93.46,27677.0,92.09,93.76,91.98,93.46,27677.0
2020-03-17 13:40:00,93.51,94.92,93.51,94.78,27348.0,93.51,94.92,93.51,94.78,27348.0
2020-03-17 13:50:00,94.94,96.02,94.75,94.86,29482.0,94.94,96.02,94.75,94.86,29482.0
2020-03-17 14:00:00,94.92,96.97,93.46,96.61,18621.0,94.92,96.97,93.46,96.61,18621.0
2020-03-17 14:10:00,96.59,97.24,95.35,96.9,41219.0,96.59,97.24,95.35,96.9,41219.0
2020-03-17 14:20:00,96.66,96.99,95.24,96.15,19469.0,96.66,96.99,95.24,96.15,19469.0
2020-03-17 14:30:00,96.15,96.89,95.32,95.65,43656.0,96.15,96.89,95.32,95.65,43656.0
2020-03-17 14:40:00,95.66,95.78,92.72,93.02,18435.0,95.66,95.78,92.72,93.02,18435.0
2020-03-17 14:50:00,93.16,94.0,92.9,93.99,25479.0,93.16,94.0,92.9,93.99,25479.0
2020-03-17 15:00:00,93.95,94.1,92.73,93.88,36681.0,93.95,94.1,92.73,93.88,36681.0
2020-03-17 15:10:00,93.66,93.88,91.93,91.99,21543.0,93.66,93.88,91.93,91.99,21543.0
2020-03-17 15:20:00,91.9,91.9,90.46,90.64,47900.0,91.9,91.9,90.46,90.64,47900.0
2020-03-17 15:30:00,90.63,91.77,90.47,90.81,71846.0,90.63,91.77,90.47,90.81,71846.0
2020-03-17 15:40:00,90.74,91.91,90.41,90.59,67583.0,90.74,91.91,90.41,90.59,67583.0
2020-03-17 15:50:00,90.49,93.37,89.84,92.93,178433.0,90.49,93.37,89.84,92.93,178433.0
2020-03-18 09:30:00,83.96,85.06,83.0,84.04,6599.0,83.96,85.06,83.0,84.04,6599.0
2020-03-18 09:40:00,84.0,86.03,82.29,86.03,80945.0,84.0,86.03,82.29,86.03,80945.0
2020-03-18 09:50:00,86.33,90.15,86.0,89.5,86848.0,86.33,90.15,86.0,89.5,86848.0
2020-03-18 10:00:00,89.26,89.99,87.58,89.03,34357.0,89.26,89.99,87.58,89.03,34357.0
2020-03-18 10:10:00,88.73,90.21,87.84,89.86,23492.0,88.73,90.21,87.84,89.86,23492.0
2020-03-18 10:20:00,89.33,89.33,87.84,88.64,48035.0,89.33,89.33,87.84,88.64,48035.0
2020-03-18 10:30:00,88.64,89.83,88.47,89.45,45261.0,88.64,89.83,88.47,89.45,45261.0
2020-03-18 10:40:00,89.32,89.65,88.35,88.5,20775.0,89.32,89.65,88.35,88.5,20775.0
2020-03-18 10:50:00,88.4,89.34,88.26,88.94,34989.0,88.4,89.34,88.26,88.94,34989.0
2020-03-18 11:00:00,88.9,89.56,87.56,87.76,34165.0,88.9,89.56,87.56,87.76,34165.0
2020-03-18 11:10:00,87.76,87.89,87.08,87.41,23655.0,87.76,87.89,87.08,87.41,23655.0
2020-03-18 11:20:00,87.54,88.86,87.45,88.34,23637.0,87.54,88.86,87.45,88.34,23637.0
2020-03-18 11:30:00,88.5,90.0,88.18,89.26,31777.0,88.5,90.0,88.18,89.26,31777.0
2020-03-18 11:40:00,89.38,89.59,88.87,88.87,18383.0,89.38,89.59,88.87,88.87,18383.0
2020-03-18 11:50:00,88.98,91.47,88.87,91.47,47933.0,88.98,91.47,88.87,91.47,47933.0
2020-03-18 12:00:00,91.28,91.75,90.74,91.39,10996.0,91.28,91.75,90.74,91.39,10996.0
2020-03-18 12:10:00,91.11,91.8,89.61,90.99,28207.0,91.11,91.8,89.61,90.99,28207.0
2020-03-18 12:20:00,90.84,93.39,90.77,92.42,37220.0,90.84,93.39,90.77,92.42,37220.0
2020-03-18 12:30:00,92.13,92.5,90.33,90.36,47981.0,92.13,92.5,90.33,90.36,47981.0
2020-03-18 12:40:00,90.24,90.49,88.62,89.56,40045.0,90.24,90.49,88.62,89.56,40045.0
2020-03-18 12:50:00,89.35,89.76,87.0,87.76,34186.0,89.35,89.76,87.0,87.76,34186.0
2020-03-18 13:00:00,87.76,87.76,87.76,87.76,0.0,87.76,87.76,87.76,87.76,0.0
2020-03-18 13:10:00,87.76,87.82,84.05,84.25,22060.0,87.76,87.82,84.05,84.25,22060.0
2020-03-18 13:20:00,84.33,85.04,84.0,84.25,25104.0,84.33,85.04,84.0,84.25,25104.0
2020-03-18 13:30:00,84.0,84.25,81.56,84.06,42380.0,84.0,84.25,81.56,84.06,42380.0
2020-03-18 13:40:00,84.09,86.06,82.4,82.72,46286.0,84.09,86.06,82.4,82.72,46286.0
2020-03-18 13:50:00,82.51,82.73,80.65,81.07,38543.0,82.51,82.73,80.65,81.07,38543.0
2020-03-18 14:00:00,81.43,81.66,79.78,79.81,49752.0,81.43,81.66,79.78,79.81,49752.0
2020-03-18 14:10:00,80.2,80.3,78.6,78.8,36189.0,80.2,80.3,78.6,78.8,36189.0
2020-03-18 14:20:00,78.82,79.0,78.06,78.54,46405.0,78.82,79.0,78.06,78.54,46405.0
2020-03-18 14:30:00,78.54,82.82,78.54,82.82,53213.0,78.54,82.82,78.54,82.82,53213.0
2020-03-18 14:40:00,83.16,83.88,81.0,82.91,62701.0,83.16,83.88,81.0,82.91,62701.0
2020-03-18 14:50:00,82.9,84.66,81.56,83.69,38375.0,82.9,84.66,81.56,83.69,38375.0
2020-03-18 15:00:00,84.47,84.47,81.92,82.4,33856.0,84.47,84.47,81.92,82.4,33856.0
2020-03-18 15:10:00,82.22,83.68,82.21,83.41,33156.0,82.22,83.68,82.21,83.41,33156.0
2020-03-18 15:20:00,83.57,83.57,81.51,81.56,34805.0,83.57,83.57,81.51,81.56,34805.0
2020-03-18 15:30:00,81.56,81.74,79.02,79.13,45614.0,81.56,81.74,79.02,79.13,45614.0
2020-03-18 15:40:00,79.18,81.03,78.48,79.98,63037.0,79.18,81.03,78.48,79.98,63037.0
2020-03-18 15:50:00,79.71,81.35,79.57,81.33,187770.0,79.71,81.35,79.57,81.33,187770.0
2020-03-19 09:30:00,80.36,81.47,76.66,76.66,65370.0,80.36,81.47,76.66,76.66,65370.0
2020-03-19 09:40:00,76.87,77.23,74.3,74.78,71503.0,76.87,77.23,74.3,74.78,71503.0
2020-03-19 09:50:00,74.84,77.36,74.66,75.68,89515.0,74.84,77.36,74.66,75.68,89515.0
2020-03-19 10:00:00,76.32,79.52,75.09,79.09,68415.0,76.32,79.52,75.09,79.09,68415.0
2020-03-19 10:10:00,79.37,85.22,77.21,83.42,83192.0,79.37,85.22,77.21,83.42,83192.0
2020-03-19 10:20:00,83.44,84.87,82.55,84.39,70786.0,83.44,84.87,82.55,84.39,70786.0
2020-03-19 10:30:00,84.44,87.26,83.28,83.34,73691.0,84.44,87.26,83.28,83.34,73691.0
2020-03-19 10:40:00,82.84,86.84,81.29,86.2,56908.0,82.84,86.84,81.29,86.2,56908.0
2020-03-19 10:50:00,85.88,86.99,84.72,85.59,26895.0,85.88,86.99,84.72,85.59,26895.0
2020-03-19 11:00:00,85.44,86.7,84.52,84.9,44068.0,85.44,86.7,84.52,84.9,44068.0
2020-03-19 11:10:00,85.07,87.26,84.96,86.56,50340.0,85.07,87.26,84.96,86.56,50340.0
2020-03-19 11:20:00,86.37,95.34,86.35,94.94,131946.0,86.37,95.34,86.35,94.94,131946.0
2020-03-19 11:30:00,94.88,95.15,88.26,88.95,75912.0,94.88,95.15,88.26,88.95,75912.0
2020-03-19 11:40:00,88.82,89.23,85.02,86.25,54565.0,88.82,89.23,85.02,86.25,54565.0
2020-03-19 11:50:00,86.0,90.0,85.39,85.39,51451.0,86.0,90.0,85.39,85.39,51451.0
2020-03-19 12:00:00,85.38,86.43,85.0,86.43,53865.0,85.38,86.43,85.0,86.43,53865.0
2020-03-19 12:10:00,86.43,89.01,86.08,87.03,47733.0,86.43,89.01,86.08,87.03,47733.0
2020-03-19 12:20:00,86.9,87.83,85.9,87.14,24197.0,86.9,87.83,85.9,87.14,24197.0
2020-03-19 12:30:00,87.51,87.8,85.13,85.31,27396.0,87.51,87.8,85.13,85.31,27396.0
2020-03-19 12:40:00,85.17,87.38,85.0,87.25,46337.0,85.17,87.38,85.0,87.25,46337.0
2020-03-19 12:50:00,87.25,88.3,86.53,86.53,33109.0,87.25,88.3,86.53,86.53,33109.0
2020-03-19 13:00:00,86.15,87.11,85.29,86.56,14960.0,86.15,87.11,85.29,86.56,14960.0
2020-03-19 13:10:00,86.66,86.91,85.71,85.71,21395.0,86.66,86.91,85.71,85.71,21395.0
2020-03-19 13:20:00,85.68,86.64,85.32,85.71,18109.0,85.68,86.64,85.32,85.71,18109.0
2020-03-19 13:30:00,85.47,86.6,85.3,86.0,26933.0,85.47,86.6,85.3,86.0,26933.0
2020-03-19 13:40:00,85.78,89.5,85.78,89.5,32470.0,85.78,89.5,85.78,89.5,32470.0
2020-03-19 13:50:00,89.28,91.0,88.48,88.63,26895.0,89.28,91.0,88.48,88.63,26895.0
2020-03-19 14:00:00,88.34,88.85,86.51,87.79,28132.0,88.34,88.85,86.51,87.79,28132.0
2020-03-19 14:10:00,88.09,89.49,87.81,89.09,56646.0,88.09,89.49,87.81,89.09,56646.0
2020-03-19 14:20:00,89.09,89.09,87.11,88.84,32328.0,89.09,89.09,87.11,88.84,32328.0
2020-03-19 14:30:00,89.34,89.35,88.62,89.07,32725.0,89.34,89.35,88.62,89.07,32725.0
2020-03-19 14:40:00,89.05,90.45,88.83,90.08,58497.0,89.05,90.45,88.83,90.08,58497.0
2020-03-19 14:50:00,90.08,90.27,88.84,89.46,24141.0,90.08,90.27,88.84,89.46,24141.0
2020-03-19 15:00:00,89.49,90.44,88.39,90.16,49328.0,89.49,90.44,88.39,90.16,49328.0
2020-03-19 15:10:00,89.59,93.97,89.59,93.97,84926.0,89.59,93.97,89.59,93.97,84926.0
2020-03-19 15:20:00,93.81,94.85,91.26,91.26,53143.0,93.81,94.85,91.26,91.26,53143.0
2020-03-19 15:30:00,91.43,92.41,90.46,90.51,53811.0,91.43,92.41,90.46,90.51,53811.0
2020-03-19 15:40:00,90.51,92.96,90.08,90.45,58614.0,90.51,92.96,90.08,90.45,58614.0
2020-03-19 15:50:00,90.62,93.53,89.79,91.83,109366.0,90.62,93.53,89.79,91.83,109366.0
2020-03-20 09:30:00,93.4,95.34,88.0,88.0,108009.0,93.4,95.34,88.0,88.0,108009.0
2020-03-20 09:40:00,87.57,90.72,87.51,89.86,25085.0,87.57,90.72,87.51,89.86,25085.0
2020-03-20 09:50:00,89.61,92.91,89.47,91.01,37604.0,89.61,92.91,89.47,91.01,37604.0
2020-03-20 10:00:00,90.95,92.7,89.75,89.75,18842.0,90.95,92.7,89.75,89.75,18842.0
2020-03-20 10:10:00,89.36,90.76,88.09,88.67,10843.0,89.36,90.76,88.09,88.67,10843.0
2020-03-20 10:20:00,89.06,91.12,89.03,89.89,18214.0,89.06,91.12,89.03,89.89,18214.0
2020-03-20 10:30:00,89.93,92.5,89.13,89.13,22475.0,89.93,92.5,89.13,89.13,22475.0
2020-03-20 10:40:00,89.47,91.34,88.1,90.92,18765.0,89.47,91.34,88.1,90.92,18765.0
2020-03-20 10:50:00,91.34,94.46,90.9,93.94,24298.0,91.34,94.46,90.9,93.94,24298.0
2020-03-20 11:00:00,94.03,95.19,91.78,94.58,46087.0,94.03,95.19,91.78,94.58,46087.0
2020-03-20 11:10:00,94.67,95.01,92.08,92.87,36073.0,94.67,95.01,92.08,92.87,36073.0
2020-03-20 11:20:00,92.48,92.7,90.06,92.7,33982.0,92.48,92.7,90.06,92.7,33982.0
2020-03-20 11:30:00,92.52,92.52,90.82,91.28,18693.0,92.52,92.52,90.82,91.28,18693.0
2020-03-20 11:40:00,90.92,91.49,89.01,89.56,21654.0,90.92,91.49,89.01,89.56,21654.0
2020-03-20 11:50:00,89.5,90.43,88.6,88.6,19287.0,89.5,90.43,88.6,88.6,19287.0
2020-03-20 12:00:00,88.6,90.52,85.0,85.0,32507.0,88.6,90.52,85.0,85.0,32507.0
2020-03-20 12:10:00,84.86,89.05,83.41,88.0,49476.0,84.86,89.05,83.41,88.0,49476.0
2020-03-20 12:20:00,87.79,88.0,86.99,87.7,18948.0,87.79,88.0,86.99,87.7,18948.0
2020-03-20 12:30:00,87.91,90.11,87.35,87.35,29452.0,87.91,90.11,87.35,87.35,29452.0
2020-03-20 12:40:00,87.92,89.98,87.27,89.35,17451.0,87.92,89.98,87.27,89.35,17451.0
2020-03-20 12:50:00,89.64,91.36,89.35,89.35,24264.0,89.64,91.36,89.35,89.35,24264.0
2020-03-20 13:00:00,89.48,91.0,87.83,89.89,39569.0,89.48,91.0,87.83,89.89,39569.0
2020-03-20 13:10:00,89.85,89.85,87.0,88.47,22843.0,89.85,89.85,87.0,88.47,22843.0
2020-03-20 13:20:00,87.65,88.71,85.77,86.66,29516.0,87.65,88.71,85.77,86.66,29516.0
2020-03-20 13:30:00,87.24,88.36,86.31,87.64,17142.0,87.24,88.36,86.31,87.64,17142.0
2020-03-20 13:40:00,87.94,88.21,85.8,85.8,13155.0,87.94,88.21,85.8,85.8,13155.0
2020-03-20 13:50:00,85.75,87.2,85.7,86.29,22767.0,85.75,87.2,85.7,86.29,22767.0
2020-03-20 14:00:00,86.17,86.57,85.03,85.38,18653.0,86.17,86.57,85.03,85.38,18653.0
2020-03-20 14:10:00,85.5,85.66,82.75,83.23,54711.0,85.5,85.66,82.75,83.23,54711.0
2020-03-20 14:20:00,83.18,84.44,82.04,84.44,59326.0,83.18,84.44,82.04,84.44,59326.0
2020-03-20 14:30:00,84.22,85.37,82.45,83.43,31858.0,84.22,85.37,82.45,83.43,31858.0
2020-03-20 14:40:00,82.8,84.67,82.33,84.32,47729.0,82.8,84.67,82.33,84.32,47729.0
2020-03-20 14:50:00,84.32,84.46,82.72,83.29,40208.0,84.32,84.46,82.72,83.29,40208.0
2020-03-20 15:00:00,83.04,83.14,82.06,82.42,58377.0,83.04,83.14,82.06,82.42,58377.0
2020-03-20 15:10:00,82.13,82.63,80.22,80.23,80476.0,82.13,82.63,80.22,80.23,80476.0
2020-03-20 15:20:00,80.26,82.8,80.23,81.57,86363.0,80.26,82.8,80.23,81.57,86363.0
2020-03-20 15:30:00,81.67,82.2,80.05,81.5,62115.0,81.67,82.2,80.05,81.5,62115.0
2020-03-20 15:40:00,81.67,82.86,81.15,82.52,80519.0,81.67,82.86,81.15,82.52,80519.0
2020-03-20 15:50:00,82.63,83.51,81.43,82.12,227840.0,82.63,83.51,81.43,82.12,227840.0
2020-03-23 09:30:00,82.0,82.83,76.37,76.71,47594.0,82.0,82.83,76.37,76.71,47594.0
2020-03-23 09:40:00,76.94,78.39,75.02,76.4,109815.0,76.94,78.39,75.02,76.4,109815.0
2020-03-23 09:50:00,76.25,77.01,73.13,76.46,144479.0,76.25,77.01,73.13,76.46,144479.0
2020-03-23 10:00:00,76.29,77.5,75.32,76.88,46780.0,76.29,77.5,75.32,76.88,46780.0
2020-03-23 10:10:00,76.85,79.2,75.86,76.09,63121.0,76.85,79.2,75.86,76.09,63121.0
2020-03-23 10:20:00,75.95,76.98,74.4,76.51,46955.0,75.95,76.98,74.4,76.51,46955.0
2020-03-23 10:30:00,76.4,77.61,74.82,75.87,49770.0,76.4,77.61,74.82,75.87,49770.0
2020-03-23 10:40:00,75.9,77.88,75.87,76.55,50715.0,75.9,77.88,75.87,76.55,50715.0
2020-03-23 10:50:00,76.89,77.28,75.63,76.95,21933.0,76.89,77.28,75.63,76.95,21933.0
2020-03-23 11:00:00,76.87,77.16,75.52,75.92,34899.0,76.87,77.16,75.52,75.92,34899.0
2020-03-23 11:10:00,75.98,76.56,74.91,75.2,47447.0,75.98,76.56,74.91,75.2,47447.0
2020-03-23 11:20:00,75.2,75.33,74.5,74.5,46876.0,75.2,75.33,74.5,74.5,46876.0
2020-03-23 11:30:00,74.41,76.48,74.4,76.11,26045.0,74.41,76.48,74.4,76.11,26045.0
2020-03-23 11:40:00,76.34,77.48,75.34,76.14,29557.0,76.34,77.48,75.34,76.14,29557.0
2020-03-23 11:50:00,76.24,77.5,75.91,76.96,23439.0,76.24,77.5,75.91,76.96,23439.0
2020-03-23 12:00:00,76.92,77.7,76.26,76.26,23555.0,76.92,77.7,76.26,76.26,23555.0
2020-03-23 12:10:00,76.0,77.32,75.49,76.8,37210.0,76.0,77.32,75.49,76.8,37210.0
2020-03-23 12:20:00,77.01,77.36,76.02,76.21,45540.0,77.01,77.36,76.02,76.21,45540.0
2020-03-23 12:30:00,76.39,77.25,75.35,76.71,29256.0,76.39,77.25,75.35,76.71,29256.0
2020-03-23 12:40:00,76.76,78.5,76.75,78.4,34347.0,76.76,78.5,76.75,78.4,34347.0
2020-03-23 12:50:00,78.28,80.0,77.64,79.7,55734.0,78.28,80.0,77.64,79.7,55734.0
2020-03-23 13:00:00,79.62,79.62,77.33,79.33,40956.0,79.62,79.62,77.33,79.33,40956.0
2020-03-23 13:10:00,79.23,80.4,79.11,80.27,48776.0,79.23,80.4,79.11,80.27,48776.0
2020-03-23 13:20:00,80.3,80.6,79.36,79.62,56366.0,80.3,80.6,79.36,79.62,56366.0
2020-03-23 13:30:00,79.93,80.73,79.14,79.63,38618.0,79.93,80.73,79.14,79.63,38618.0
2020-03-23 13:40:00,79.22,81.87,79.22,81.87,20183.0,79.22,81.87,79.22,81.87,20183.0
2020-03-23 13:50:00,81.64,81.88,77.56,78.55,22731.0,81.64,81.88,77.56,78.55,22731.0
2020-03-23 14:00:00,78.29,78.57,76.6,77.89,20419.0,78.29,78.57,76.6,77.89,20419.0
2020-03-23 14:10:00,77.86,79.27,77.5,77.92,7487.0,77.86,79.27,77.5,77.92,7487.0
2020-03-23 14:20:00,77.91,78.9,76.67,78.69,9071.0,77.91,78.9,76.67,78.69,9071.0
2020-03-23 14:30:00,78.61,78.8,77.55,78.47,12997.0,78.61,78.8,77.55,78.47,12997.0
2020-03-23 14:40:00,78.3,79.96,78.11,79.68,21681.0,78.3,79.96,78.11,79.68,21681.0
2020-03-23 14:50:00,79.66,79.72,77.93,78.51,24264.0,79.66,79.72,77.93,78.51,24264.0
2020-03-23 15:00:00,78.6,80.65,78.23,79.71,30100.0,78.6,80.65,78.23,79.71,30100.0
2020-03-23 15:10:00,79.33,79.66,78.53,79.21,14568.0,79.33,79.66,78.53,79.21,14568.0
2020-03-23 15:20:00,79.23,79.46,78.16,78.65,24312.0,79.23,79.46,78.16,78.65,24312.0
2020-03-23 15:30:00,78.67,80.38,78.42,79.56,48502.0,78.67,80.38,78.42,79.56,48502.0
2020-03-23 15:40:00,79.67,80.98,79.51,80.15,72016.0,79.67,80.98,79.51,80.15,72016.0
2020-03-23 15:50:00,80.23,81.88,79.86,80.32,103861.0,80.23,81.88,79.86,80.32,103861.0
2020-03-24 09:30:00,88.47,90.99,87.41,89.16,78878.0,88.47,90.99,87.41,89.16,78878.0
2020-03-24 09:40:00,89.66,91.19,87.13,90.79,58629.0,89.66,91.19,87.13,90.79,58629.0
2020-03-24 09:50:00,90.59,91.97,89.03,89.83,47515.0,90.59,91.97,89.03,89.83,47515.0
2020-03-24 10:00:00,89.82,91.6,89.01,91.2,63067.0,89.82,91.6,89.01,91.2,63067.0
2020-03-24 10:10:00,91.21,91.22,89.41,90.16,37303.0,91.21,91.22,89.41,90.16,37303.0
2020-03-24 10:20:00,90.35,93.9,90.18,92.58,80219.0,90.35,93.9,90.18,92.58,80219.0
2020-03-24 10:30:00,92.57,93.7,91.76,92.96,59412.0,92.57,93.7,91.76,92.96,59412.0
2020-03-24 10:40:00,92.82,95.34,92.24,93.75,46644.0,92.82,95.34,92.24,93.75,46644.0
2020-03-24 10:50:00,93.71,94.45,92.26,94.45,51467.0,93.71,94.45,92.26,94.45,51467.0
2020-03-24 11:00:00,94.13,96.98,94.0,96.27,72070.0,94.13,96.98,94.0,96.27,72070.0
2020-03-24 11:10:00,96.3,99.94,96.3,98.96,59183.0,96.3,99.94,96.3,98.96,59183.0
2020-03-24 11:20:00,99.08,102.57,98.81,99.64,118201.0,99.08,102.57,98.81,99.64,118201.0
2020-03-24 11:30:00,99.64,101.0,97.92,99.63,63841.0,99.64,101.0,97.92,99.63,63841.0
2020-03-24 11:40:00,99.54,99.98,98.49,98.92,32671.0,99.54,99.98,98.49,98.92,32671.0
2020-03-24 11:50:00,98.95,99.93,98.61,99.24,35466.0,98.95,99.93,98.61,99.24,35466.0
2020-03-24 12:00:00,99.62,99.98,97.98,98.17,37535.0,99.62,99.98,97.98,98.17,37535.0
2020-03-24 12:10:00,98.17,99.09,97.55,98.3,29927.0,98.17,99.09,97.55,98.3,29927.0
2020-03-24 12:20:00,98.31,101.99,97.63,101.67,55865.0,98.31,101.99,97.63,101.67,55865.0
2020-03-24 12:30:00,101.8,102.21,99.94,101.7,48110.0,101.8,102.21,99.94,101.7,48110.0
2020-03-24 12:40:00,101.62,101.74,100.25,100.57,39718.0,101.62,101.74,100.25,100.57,39718.0
2020-03-24 12:50:00,100.64,101.6,100.46,101.07,30520.0,100.64,101.6,100.46,101.07,30520.0
2020-03-24 13:00:00,101.1,102.89,99.61,100.01,45642.0,101.1,102.89,99.61,100.01,45642.0
2020-03-24 13:10:00,100.01,101.13,99.02,99.91,21965.0,100.01,101.13,99.02,99.91,21965.0
2020-03-24 13:20:00,99.72,99.72,97.75,98.96,57815.0,99.72,99.72,97.75,98.96,57815.0
2020-03-24 13:30:00,99.02,100.14,97.15,98.85,32052.0,99.02,100.14,97.15,98.85,32052.0
2020-03-24 13:40:00,98.71,99.0,98.0,98.0,17718.0,98.71,99.0,98.0,98.0,17718.0
2020-03-24 13:50:00,97.5,97.51,96.01,96.17,25854.0,97.5,97.51,96.01,96.17,25854.0
2020-03-24 14:00:00,96.18,96.58,95.34,95.34,29898.0,96.18,96.58,95.34,95.34,29898.0
2020-03-24 14:10:00,95.3,97.38,94.19,96.94,45962.0,95.3,97.38,94.19,96.94,45962.0
2020-03-24 14:20:00,97.13,97.42,95.13,95.82,20887.0,97.13,97.42,95.13,95.82,20887.0
2020-03-24 14:30:00,95.26,97.2,94.65,96.91,18908.0,95.26,97.2,94.65,96.91,18908.0
2020-03-24 14:40:00,97.2,97.53,95.48,96.23,24382.0,97.2,97.53,95.48,96.23,24382.0
2020-03-24 14:50:00,96.23,97.35,95.74,97.27,20999.0,96.23,97.35,95.74,97.27,20999.0
2020-03-24 15:00:00,97.24,97.95,95.76,97.69,41351.0,97.24,97.95,95.76,97.69,41351.0
2020-03-24 15:10:00,97.6,97.99,96.58,97.99,30640.0,97.6,97.99,96.58,97.99,30640.0
2020-03-24 15:20:00,97.57,100.39,97.56,99.93,39775.0,97.57,100.39,97.56,99.93,39775.0
2020-03-24 15:30:00,99.84,102.63,99.07,102.52,72511.0,99.84,102.63,99.07,102.52,72511.0
2020-03-24 15:40:00,102.66,103.47,101.22,102.76,85039.0,102.66,103.47,101.22,102.76,85039.0
2020-03-24 15:50:00,102.59,104.76,101.45,104.06,185750.0,102.59,104.76,101.45,104.06,185750.0
2020-03-25 09:30:00,107.15,113.97,106.05,109.79,112090.0,107.15,113.97,106.05,109.79,112090.0
2020-03-25 09:40:00,109.72,111.03,104.54,105.1,85371.0,109.72,111.03,104.54,105.1,85371.0
2020-03-25 09:50:00,105.24,106.65,96.48,103.22,178786.0,105.24,106.65,96.48,103.22,178786.0
2020-03-25 10:00:00,102.94,103.91,98.5,101.54,68311.0,102.94,103.91,98.5,101.54,68311.0
2020-03-25 10:10:00,101.89,102.14,98.0,100.8,65204.0,101.89,102.14,98.0,100.8,65204.0
2020-03-25 10:20:00,101.04,101.04,98.17,100.18,39313.0,101.04,101.04,98.17,100.18,39313.0
2020-03-25 10:30:00,100.49,102.91,98.65,101.88,53617.0,100.49,102.91,98.65,101.88,53617.0
2020-03-25 10:40:00,101.91,104.21,100.92,101.36,46628.0,101.91,104.21,100.92,101.36,46628.0
2020-03-25 10:50:00,101.56,102.61,100.54,101.86,19347.0,101.56,102.61,100.54,101.86,19347.0
2020-03-25 11:00:00,101.55,106.86,101.55,106.48,31275.0,101.55,106.86,101.55,106.48,31275.0
2020-03-25 11:10:00,106.46,106.73,101.43,103.74,32390.0,106.46,106.73,101.43,103.74,32390.0
2020-03-25 11:20:00,103.79,105.51,102.15,103.98,34157.0,103.79,105.51,102.15,103.98,34157.0
2020-03-25 11:30:00,104.09,105.99,103.0,103.87,29359.0,104.09,105.99,103.0,103.87,29359.0
2020-03-25 11:40:00,103.77,104.51,102.35,103.7,21106.0,103.77,104.51,102.35,103.7,21106.0
2020-03-25 11:50:00,103.85,105.14,102.78,104.29,32021.0,103.85,105.14,102.78,104.29,32021.0
2020-03-25 12:00:00,104.01,106.57,103.52,105.33,37974.0,104.01,106.57,103.52,105.33,37974.0
2020-03-25 12:10:00,105.32,106.13,104.0,105.2,13723.0,105.32,106.13,104.0,105.2,13723.0
2020-03-25 12:20:00,105.38,108.47,105.23,106.78,63057.0,105.38,108.47,105.23,106.78,63057.0
2020-03-25 12:30:00,106.78,107.24,104.7,106.22,33488.0,106.78,107.24,104.7,106.22,33488.0
2020-03-25 12:40:00,106.47,108.87,105.56,108.65,20507.0,106.47,108.87,105.56,108.65,20507.0
2020-03-25 12:50:00,108.98,110.9,108.53,109.14,56621.0,108.98,110.9,108.53,109.14,56621.0
2020-03-25 13:00:00,108.92,113.17,108.63,112.97,54456.0,108.92,113.17,108.63,112.97,54456.0
2020-03-25 13:10:00,112.96,113.15,110.54,111.59,45322.0,112.96,113.15,110.54,111.59,45322.0
2020-03-25 13:20:00,111.39,112.9,111.28,112.3,31562.0,111.39,112.9,111.28,112.3,31562.0
2020-03-25 13:30:00,112.39,112.4,111.0,111.87,31834.0,112.39,112.4,111.0,111.87,31834.0
2020-03-25 13:40:00,111.72,112.03,110.62,111.04,35137.0,111.72,112.03,110.62,111.04,35137.0
2020-03-25 13:50:00,110.73,111.77,109.29,109.84,24312.0,110.73,111.77,109.29,109.84,24312.0
2020-03-25 14:00:00,110.35,110.67,107.44,109.1,45315.0,110.35,110.67,107.44,109.1,45315.0
2020-03-25 14:10:00,109.65,112.43,109.26,111.98,34042.0,109.65,112.43,109.26,111.98,34042.0
2020-03-25 14:20:00,111.75,112.5,110.42,111.77,33307.0,111.75,112.5,110.42,111.77,33307.0
2020-03-25 14:30:00,111.74,112.91,110.18,112.91,39040.0,111.74,112.91,110.18,112.91,39040.0
2020-03-25 14:40:00,112.91,113.6,111.35,113.18,45432.0,112.91,113.6,111.35,113.18,45432.0
2020-03-25 14:50:00,113.39,114.42,111.35,113.68,54611.0,113.39,114.42,111.35,113.68,54611.0
2020-03-25 15:00:00,113.28,115.47,113.25,113.91,65009.0,113.28,115.47,113.25,113.91,65009.0
2020-03-25 15:10:00,113.65,113.65,110.47,111.63,64575.0,113.65,113.65,110.47,111.63,64575.0
2020-03-25 15:20:00,111.62,111.9,109.5,110.05,70655.0,111.62,111.9,109.5,110.05,70655.0
2020-03-25 15:30:00,110.16,112.0,110.0,110.77,94638.0,110.16,112.0,110.0,110.77,94638.0
2020-03-25 15:40:00,110.88,111.49,108.07,108.3,79577.0,110.88,111.49,108.07,108.3,79577.0
2020-03-25 15:50:00,108.29,108.94,105.07,106.64,179677.0,108.29,108.94,105.07,106.64,179677.0
2020-03-26 09:30:00,109.93,111.0,105.32,105.52,53488.0,109.93,111.0,105.32,105.52,53488.0
2020-03-26 09:40:00,105.55,106.5,103.48,104.36,60352.0,105.55,106.5,103.48,104.36,60352.0
2020-03-26 09:50:00,104.47,107.37,102.69,107.0,28573.0,104.47,107.37,102.69,107.0,28573.0
2020-03-26 10:00:00,107.0,108.43,106.5,107.48,91771.0,107.0,108.43,106.5,107.48,91771.0
2020-03-26 10:10:00,107.47,108.53,105.0,107.25,34704.0,107.47,108.53,105.0,107.25,34704.0
2020-03-26 10:20:00,107.23,107.88,105.56,106.99,36183.0,107.23,107.88,105.56,106.99,36183.0
2020-03-26 10:30:00,107.01,109.66,106.42,106.66,59805.0,107.01,109.66,106.42,106.66,59805.0
2020-03-26 10:40:00,106.38,108.58,105.04,107.55,47738.0,106.38,108.58,105.04,107.55,47738.0
2020-03-26 10:50:00,107.97,109.2,107.42,108.76,20605.0,107.97,109.2,107.42,108.76,20605.0
2020-03-26 11:00:00,108.82,108.83,106.43,108.0,19359.0,108.82,108.83,106.43,108.0,19359.0
2020-03-26 11:10:00,107.75,108.26,106.85,108.02,10722.0,107.75,108.26,106.85,108.02,10722.0
2020-03-26 11:20:00,107.78,109.16,107.64,108.16,34360.0,107.78,109.16,107.64,108.16,34360.0
2020-03-26 11:30:00,108.17,110.5,108.07,109.93,97259.0,108.17,110.5,108.07,109.93,97259.0
2020-03-26 11:40:00,110.21,113.5,109.75,112.73,53812.0,110.21,113.5,109.75,112.73,53812.0
2020-03-26 11:50:00,112.28,112.53,110.59,112.5,60036.0,112.28,112.53,110.59,112.5,60036.0
2020-03-26 12:00:00,112.56,113.11,110.82,111.01,25681.0,112.56,113.11,110.82,111.01,25681.0
2020-03-26 12:10:00,111.19,113.0,110.97,111.38,24257.0,111.19,113.0,110.97,111.38,24257.0
2020-03-26 12:20:00,111.37,113.0,111.14,112.45,35759.0,111.37,113.0,111.14,112.45,35759.0
2020-03-26 12:30:00,112.6,112.6,111.57,111.83,20961.0,112.6,112.6,111.57,111.83,20961.0
2020-03-26 12:40:00,112.0,112.66,111.51,112.33,22128.0,112.0,112.66,111.51,112.33,22128.0
2020-03-26 12:50:00,112.33,112.78,111.69,112.48,11587.0,112.33,112.78,111.69,112.48,11587.0
2020-03-26 13:00:00,112.21,113.0,110.52,110.52,24040.0,112.21,113.0,110.52,110.52,24040.0
2020-03-26 13:10:00,110.78,112.31,110.02,111.84,30368.0,110.78,112.31,110.02,111.84,30368.0
2020-03-26 13:20:00,111.74,111.98,110.0,110.01,55864.0,111.74,111.98,110.0,110.01,55864.0
2020-03-26 13:30:00,110.17,111.76,109.37,111.74,43241.0,110.17,111.76,109.37,111.74,43241.0
2020-03-26 13:40:00,111.52,111.75,110.28,111.08,14961.0,111.52,111.75,110.28,111.08,14961.0
2020-03-26 13:50:00,111.18,111.18,110.0,110.46,38328.0,111.18,111.18,110.0,110.46,38328.0
2020-03-26 14:00:00,110.53,110.82,108.51,109.4,47609.0,110.53,110.82,108.51,109.4,47609.0
2020-03-26 14:10:00,109.51,110.61,109.12,110.1,24709.0,109.51,110.61,109.12,110.1,24709.0
2020-03-26 14:20:00,110.09,110.79,109.24,109.45,20759.0,110.09,110.79,109.24,109.45,20759.0
2020-03-26 14:30:00,109.92,110.93,109.75,110.31,16758.0,109.92,110.93,109.75,110.31,16758.0
2020-03-26 14:40:00,110.46,110.66,109.0,109.33,20571.0,110.46,110.66,109.0,109.33,20571.0
2020-03-26 14:50:00,109.2,109.78,108.14,108.92,45643.0,109.2,109.78,108.14,108.92,45643.0
2020-03-26 15:00:00,109.02,109.75,108.85,109.43,35965.0,109.02,109.75,108.85,109.43,35965.0
2020-03-26 15:10:00,109.28,109.61,108.19,109.3,22826.0,109.28,109.61,108.19,109.3,22826.0
2020-03-26 15:20:00,109.32,109.4,108.51,108.93,26649.0,109.32,109.4,108.51,108.93,26649.0
2020-03-26 15:30:00,108.84,109.0,106.86,107.6,34664.0,108.84,109.0,106.86,107.6,34664.0
2020-03-26 15:40:00,107.86,108.71,107.09,107.45,34389.0,107.86,108.71,107.09,107.45,34389.0
2020-03-26 15:50:00,107.61,109.1,107.0,108.11,160464.0,107.61,109.1,107.0,108.11,160464.0
2020-03-27 09:30:00,101.91,103.23,97.16,98.41,79929.0,101.91,103.23,97.16,98.41,79929.0
2020-03-27 09:40:00,98.5,100.22,97.11,99.79,70080.0,98.5,100.22,97.11,99.79,70080.0
2020-03-27 09:50:00,99.84,100.98,98.29,100.91,55451.0,99.84,100.98,98.29,100.91,55451.0
2020-03-27 10:00:00,100.42,104.61,99.51,102.92,38880.0,100.42,104.61,99.51,102.92,38880.0
2020-03-27 10:10:00,103.0,106.77,102.72,105.27,61093.0,103.0,106.77,102.72,105.27,61093.0
2020-03-27 10:20:00,105.0,106.45,103.54,104.47,31294.0,105.0,106.45,103.54,104.47,31294.0
2020-03-27 10:30:00,104.48,105.11,103.69,104.12,23756.0,104.48,105.11,103.69,104.12,23756.0
2020-03-27 10:40:00,103.87,105.06,103.75,104.21,25453.0,103.87,105.06,103.75,104.21,25453.0
2020-03-27 10:50:00,104.0,104.18,101.82,102.04,45033.0,104.0,104.18,101.82,102.04,45033.0
2020-03-27 11:00:00,101.4,102.92,101.4,102.77,31113.0,101.4,102.92,101.4,102.77,31113.0
2020-03-27 11:10:00,103.08,105.61,102.73,103.93,30026.0,103.08,105.61,102.73,103.93,30026.0
2020-03-27 11:20:00,104.09,104.36,102.84,103.2,20283.0,104.09,104.36,102.84,103.2,20283.0
2020-03-27 11:30:00,102.78,104.13,102.31,103.65,13965.0,102.78,104.13,102.31,103.65,13965.0
2020-03-27 11:40:00,103.93,103.93,102.36,102.87,16679.0,103.93,103.93,102.36,102.87,16679.0
2020-03-27 11:50:00,103.04,103.74,102.62,102.75,8962.0,103.04,103.74,102.62,102.75,8962.0
2020-03-27 12:00:00,102.71,102.75,101.52,101.79,14254.0,102.71,102.75,101.52,101.79,14254.0
2020-03-27 12:10:00,101.79,104.54,101.79,104.45,17737.0,101.79,104.54,101.79,104.45,17737.0
2020-03-27 12:20:00,104.57,104.74,103.86,104.24,10943.0,104.57,104.74,103.86,104.24,10943.0
2020-03-27 12:30:00,104.41,105.75,104.4,105.55,11397.0,104.41,105.75,104.4,105.55,11397.0
2020-03-27 12:40:00,105.26,105.5,105.05,105.25,3223.0,105.26,105.5,105.05,105.25,3223.0
2020-03-27 12:50:00,105.01,106.58,104.91,105.06,10951.0,105.01,106.58,104.91,105.06,10951.0
2020-03-27 13:00:00,105.19,107.03,105.18,106.98,15967.0,105.19,107.03,105.18,106.98,15967.0
2020-03-27 13:10:00,107.4,108.0,106.46,107.0,32940.0,107.4,108.0,106.46,107.0,32940.0
2020-03-27 13:20:00,106.75,106.82,105.26,106.3,16103.0,106.75,106.82,105.26,106.3,16103.0
2020-03-27 13:30:00,106.06,107.86,106.06,107.85,14423.0,106.06,107.86,106.06,107.85,14423.0
2020-03-27 13:40:00,107.69,108.43,107.02,108.43,40744.0,107.69,108.43,107.02,108.43,40744.0
2020-03-27 13:50:00,108.22,110.0,108.03,108.04,41424.0,108.22,110.0,108.03,108.04,41424.0
2020-03-27 14:00:00,107.95,108.99,107.51,108.26,31114.0,107.95,108.99,107.51,108.26,31114.0
2020-03-27 14:10:00,108.33,109.42,108.16,109.31,18287.0,108.33,109.42,108.16,109.31,18287.0
2020-03-27 14:20:00,109.31,109.72,108.45,109.37,27766.0,109.31,109.72,108.45,109.37,27766.0
2020-03-27 14:30:00,109.27,109.99,109.02,109.9,26552.0,109.27,109.99,109.02,109.9,26552.0
2020-03-27 14:40:00,109.88,110.51,109.13,110.39,23555.0,109.88,110.51,109.13,110.39,23555.0
2020-03-27 14:50:00,110.24,111.34,110.01,110.86,32057.0,110.24,111.34,110.01,110.86,32057.0
2020-03-27 15:00:00,111.07,112.55,110.6,111.98,43450.0,111.07,112.55,110.6,111.98,43450.0
2020-03-27 15:10:00,112.09,113.0,111.65,111.95,55096.0,112.09,113.0,111.65,111.95,55096.0
2020-03-27 15:20:00,111.94,112.78,111.69,111.78,55441.0,111.94,112.78,111.69,111.78,55441.0
2020-03-27 15:30:00,111.77,112.65,111.08,111.44,49202.0,111.77,112.65,111.08,111.44,49202.0
2020-03-27 15:40:00,111.35,111.76,110.25,111.33,103041.0,111.35,111.76,110.25,111.33,103041.0
2020-03-27 15:50:00,111.41,112.23,110.72,110.92,184933.0,111.41,112.23,110.72,110.92,184933.0
2020-03-30 09:30:00,111.4,117.0,111.0,111.37,89311.0,111.4,117.0,111.0,111.37,89311.0
2020-03-30 09:40:00,111.47,114.45,109.99,114.21,101654.0,111.47,114.45,109.99,114.21,101654.0
2020-03-30 09:50:00,114.48,116.7,113.0,115.43,92285.0,114.48,116.7,113.0,115.43,92285.0
2020-03-30 10:00:00,115.0,116.37,113.84,114.31,91038.0,115.0,116.37,113.84,114.31,91038.0
2020-03-30 10:10:00,114.8,117.03,114.64,116.82,89510.0,114.8,117.03,114.64,116.82,89510.0
2020-03-30 10:20:00,116.82,117.2,115.01,116.28,45416.0,116.82,117.2,115.01,116.28,45416.0
2020-03-30 10:30:00,116.36,119.24,116.32,118.38,102121.0,116.36,119.24,116.32,118.38,102121.0
2020-03-30 10:40:00,118.98,119.7,118.22,118.45,53112.0,118.98,119.7,118.22,118.45,53112.0
2020-03-30 10:50:00,118.84,119.13,115.31,116.31,56915.0,118.84,119.13,115.31,116.31,56915.0
2020-03-30 11:00:00,116.65,118.34,115.94,117.5,59940.0,116.65,118.34,115.94,117.5,59940.0
2020-03-30 11:10:00,117.69,120.18,117.68,118.29,59420.0,117.69,120.18,117.68,118.29,59420.0
2020-03-30 11:20:00,118.93,119.67,117.72,119.41,36959.0,118.93,119.67,117.72,119.41,36959.0
2020-03-30 11:30:00,119.32,121.78,119.01,120.52,70209.0,119.32,121.78,119.01,120.52,70209.0
2020-03-30 11:40:00,120.53,121.91,119.12,120.25,67608.0,120.53,121.91,119.12,120.25,67608.0
2020-03-30 11:50:00,119.86,120.6,119.13,119.34,27608.0,119.86,120.6,119.13,119.34,27608.0
2020-03-30 12:00:00,119.34,119.53,117.33,117.75,57813.0,119.34,119.53,117.33,117.75,57813.0
2020-03-30 12:10:00,117.57,118.68,116.53,117.86,41912.0,117.57,118.68,116.53,117.86,41912.0
2020-03-30 12:20:00,117.83,118.31,117.01,117.24,24908.0,117.83,118.31,117.01,117.24,24908.0
2020-03-30 12:30:00,117.11,118.97,116.27,118.87,32101.0,117.11,118.97,116.27,118.87,32101.0
2020-03-30 12:40:00,118.78,118.98,117.62,118.15,28233.0,118.78,118.98,117.62,118.15,28233.0
2020-03-30 12:50:00,118.39,119.49,118.12,118.39,18949.0,118.39,119.49,118.12,118.39,18949.0
2020-03-30 13:00:00,118.28,118.47,116.7,117.09,44153.0,118.28,118.47,116.7,117.09,44153.0
2020-03-30 13:10:00,117.08,118.22,116.98,117.67,15197.0,117.08,118.22,116.98,117.67,15197.0
2020-03-30 13:20:00,117.63,118.34,116.7,118.13,33013.0,117.63,118.34,116.7,118.13,33013.0
2020-03-30 13:30:00,117.73,118.18,117.08,117.34,18260.0,117.73,118.18,117.08,117.34,18260.0
2020-03-30 13:40:00,117.47,117.5,116.39,116.73,32204.0,117.47,117.5,116.39,116.73,32204.0
2020-03-30 13:50:00,116.73,116.96,115.63,116.84,25775.0,116.73,116.96,115.63,116.84,25775.0
2020-03-30 14:00:00,116.68,116.68,115.52,116.22,24216.0,116.68,116.68,115.52,116.22,24216.0
2020-03-30 14:10:00,116.27,117.03,115.79,116.05,20821.0,116.27,117.03,115.79,116.05,20821.0
2020-03-30 14:20:00,116.08,116.99,115.39,116.94,38501.0,116.08,116.99,115.39,116.94,38501.0
2020-03-30 14:30:00,116.72,118.59,116.55,116.8,51223.0,116.72,118.59,116.55,116.8,51223.0
2020-03-30 14:40:00,116.78,116.93,116.0,116.88,32716.0,116.78,116.93,116.0,116.88,32716.0
2020-03-30 14:50:00,116.42,116.69,115.13,115.86,50417.0,116.42,116.69,115.13,115.86,50417.0
2020-03-30 15:00:00,116.02,117.74,115.81,117.65,53319.0,116.02,117.74,115.81,117.65,53319.0
2020-03-30 15:10:00,117.79,118.19,116.59,117.01,59961.0,117.79,118.19,116.59,117.01,59961.0
2020-03-30 15:20:00,116.91,117.78,116.05,117.63,75960.0,116.91,117.78,116.05,117.63,75960.0
2020-03-30 15:30:00,117.57,117.61,116.37,117.39,68718.0,117.57,117.61,116.37,117.39,68718.0
2020-03-30 15:40:00,117.2,117.4,116.13,117.23,85828.0,117.2,117.4,116.13,117.23,85828.0
2020-03-30 15:50:00,117.32,118.92,116.28,117.89,289583.0,117.32,118.92,116.28,117.89,289583.0
2020-03-31 09:30:00,100.63,110.5,98.56,107.0,497456.0,100.63,110.5,98.56,107.0,497456.0
2020-03-31 09:40:00,106.84,111.74,105.71,107.07,269496.0,106.84,111.74,105.71,107.07,269496.0
2020-03-31 09:50:00,106.96,108.92,104.21,106.42,213720.0,106.96,108.92,104.21,106.42,213720.0
2020-03-31 10:00:00,106.73,111.0,106.56,109.44,187996.0,106.73,111.0,106.56,109.44,187996.0
2020-03-31 10:10:00,109.61,112.0,107.32,109.13,146456.0,109.61,112.0,107.32,109.13,146456.0
2020-03-31 10:20:00,109.3,110.49,107.55,109.04,103761.0,109.3,110.49,107.55,109.04,103761.0
2020-03-31 10:30:00,108.86,109.14,107.5,107.5,60483.0,108.86,109.14,107.5,107.5,60483.0
2020-03-31 10:40:00,107.27,107.84,105.36,106.39,93925.0,107.27,107.84,105.36,106.39,93925.0
2020-03-31 10:50:00,106.3,108.66,106.3,106.42,60478.0,106.3,108.66,106.3,106.42,60478.0
2020-03-31 11:00:00,106.35,106.66,105.27,105.86,67070.0,106.35,106.66,105.27,105.86,67070.0
2020-03-31 11:10:00,105.89,107.48,105.82,106.5,57686.0,105.89,107.48,105.82,106.5,57686.0
2020-03-31 11:20:00,106.5,106.69,105.5,105.68,63540.0,106.5,106.69,105.5,105.68,63540.0
2020-03-31 11:30:00,105.92,105.98,104.48,104.48,133733.0,105.92,105.98,104.48,104.48,133733.0
2020-03-31 11:40:00,104.75,105.84,104.48,104.83,87142.0,104.75,105.84,104.48,104.83,87142.0
2020-03-31 11:50:00,104.83,105.95,104.53,105.07,84410.0,104.83,105.95,104.53,105.07,84410.0
2020-03-31 12:00:00,105.06,105.74,104.74,105.28,73389.0,105.06,105.74,104.74,105.28,73389.0
2020-03-31 12:10:00,105.36,105.49,103.83,104.21,104266.0,105.36,105.49,103.83,104.21,104266.0
2020-03-31 12:20:00,104.21,105.43,104.03,105.01,61542.0,104.21,105.43,104.03,105.01,61542.0
2020-03-31 12:30:00,104.75,105.07,103.83,104.34,77605.0,104.75,105.07,103.83,104.34,77605.0
2020-03-31 12:40:00,104.3,104.52,103.84,104.51,35130.0,104.3,104.52,103.84,104.51,35130.0
2020-03-31 12:50:00,104.6,104.86,103.5,103.5,49589.0,104.6,104.86,103.5,103.5,49589.0
2020-03-31 13:00:00,103.51,104.35,102.48,103.53,117564.0,103.51,104.35,102.48,103.53,117564.0
2020-03-31 13:10:00,103.56,104.7,103.23,104.19,52253.0,103.56,104.7,103.23,104.19,52253.0
2020-03-31 13:20:00,104.14,104.46,103.64,103.64,33282.0,104.14,104.46,103.64,103.64,33282.0
2020-03-31 13:30:00,103.82,104.25,103.58,103.58,32924.0,103.82,104.25,103.58,103.58,32924.0
2020-03-31 13:40:00,103.63,104.73,102.66,104.5,60847.0,103.63,104.73,102.66,104.5,60847.0
2020-03-31 13:50:00,104.51,104.85,103.77,104.39,37894.0,104.51,104.85,103.77,104.39,37894.0
2020-03-31 14:00:00,104.38,105.9,103.86,105.55,59124.0,104.38,105.9,103.86,105.55,59124.0
2020-03-31 14:10:00,105.43,105.62,104.35,104.68,39572.0,105.43,105.62,104.35,104.68,39572.0
2020-03-31 14:20:00,104.4,104.79,102.8,103.08,54805.0,104.4,104.79,102.8,103.08,54805.0
2020-03-31 14:30:00,103.05,105.32,102.96,105.22,45060.0,103.05,105.32,102.96,105.22,45060.0
2020-03-31 14:40:00,105.16,105.17,102.77,102.94,60447.0,105.16,105.17,102.77,102.94,60447.0
2020-03-31 14:50:00,103.02,103.47,102.71,103.11,63357.0,103.02,103.47,102.71,103.11,63357.0
2020-03-31 15:00:00,103.21,103.39,101.18,101.64,75638.0,103.21,103.39,101.18,101.64,75638.0
2020-03-31 15:10:00,101.68,101.98,100.02,100.21,106945.0,101.68,101.98,100.02,100.21,106945.0
2020-03-31 15:20:00,100.29,100.37,98.79,99.49,136429.0,100.29,100.37,98.79,99.49,136429.0
2020-03-31 15:30:00,99.5,100.86,99.5,100.05,102114.0,99.5,100.86,99.5,100.05,102114.0
2020-03-31 15:40:00,99.94,100.33,99.06,100.0,150256.0,99.94,100.33,99.06,100.0,150256.0
2020-03-31 15:50:00,100.08,101.42,100.0,100.43,257472.0,100.08,101.42,100.0,100.43,257472.0
2020-04-01 09:30:00,94.61,95.39,90.13,93.88,140785.0,94.61,95.39,90.13,93.88,140785.0
2020-04-01 09:40:00,94.41,94.93,92.7,94.23,49747.0,94.41,94.93,92.7,94.23,49747.0
2020-04-01 09:50:00,94.31,94.54,92.5,92.81,44724.0,94.31,94.54,92.5,92.81,44724.0
2020-04-01 10:00:00,92.81,93.49,91.5,92.32,78469.0,92.81,93.49,91.5,92.32,78469.0
2020-04-01 10:10:00,92.35,96.68,92.35,96.16,74243.0,92.35,96.68,92.35,96.16,74243.0
2020-04-01 10:20:00,96.33,98.0,95.64,97.11,79898.0,96.33,98.0,95.64,97.11,79898.0
2020-04-01 10:30:00,96.98,98.33,96.67,97.54,66516.0,96.98,98.33,96.67,97.54,66516.0
2020-04-01 10:40:00,97.36,97.77,96.18,97.37,40781.0,97.36,97.77,96.18,97.37,40781.0
2020-04-01 10:50:00,97.25,97.42,96.14,97.05,20552.0,97.25,97.42,96.14,97.05,20552.0
2020-04-01 11:00:00,96.84,97.33,96.37,96.8,27751.0,96.84,97.33,96.37,96.8,27751.0
2020-04-01 11:10:00,96.93,96.99,96.0,96.31,24406.0,96.93,96.99,96.0,96.31,24406.0
2020-04-01 11:20:00,96.3,96.76,94.11,94.4,52277.0,96.3,96.76,94.11,94.4,52277.0
2020-04-01 11:30:00,94.43,95.24,94.12,94.61,31222.0,94.43,95.24,94.12,94.61,31222.0
2020-04-01 11:40:00,94.44,94.93,93.77,94.08,21669.0,94.44,94.93,93.77,94.08,21669.0
2020-04-01 11:50:00,93.93,94.61,93.46,93.46,15609.0,93.93,94.61,93.46,93.46,15609.0
2020-04-01 12:00:00,93.41,93.66,92.5,92.64,25693.0,93.41,93.66,92.5,92.64,25693.0
2020-04-01 12:10:00,92.67,92.69,91.55,91.59,37570.0,92.67,92.69,91.55,91.59,37570.0
2020-04-01 12:20:00,91.62,92.18,91.28,91.67,26747.0,91.62,92.18,91.28,91.67,26747.0
2020-04-01 12:30:00,91.66,92.19,91.03,91.04,30832.0,91.66,92.19,91.03,91.04,30832.0
2020-04-01 12:40:00,91.17,91.2,90.05,90.3,27454.0,91.17,91.2,90.05,90.3,27454.0
2020-04-01 12:50:00,90.27,90.81,90.0,90.55,30225.0,90.27,90.81,90.0,90.55,30225.0
2020-04-01 13:00:00,90.63,91.15,90.19,90.43,19489.0,90.63,91.15,90.19,90.43,19489.0
2020-04-01 13:10:00,90.55,91.11,90.48,90.56,28592.0,90.55,91.11,90.48,90.56,28592.0
2020-04-01 13:20:00,90.68,91.95,90.61,91.68,38966.0,90.68,91.95,90.61,91.68,38966.0
2020-04-01 13:30:00,91.94,91.99,91.02,91.09,22611.0,91.94,91.99,91.02,91.09,22611.0
2020-04-01 13:40:00,91.15,91.68,90.88,91.31,19256.0,91.15,91.68,90.88,91.31,19256.0
2020-04-01 13:50:00,91.15,92.76,91.06,92.38,38437.0,91.15,92.76,91.06,92.38,38437.0
2020-04-01 14:00:00,92.46,93.86,92.37,93.39,54535.0,92.46,93.86,92.37,93.39,54535.0
2020-04-01 14:10:00,93.17,93.17,91.19,91.2,23396.0,93.17,93.17,91.19,91.2,23396.0
2020-04-01 14:20:00,91.36,91.92,91.22,91.72,16937.0,91.36,91.92,91.22,91.72,16937.0
2020-04-01 14:30:00,91.59,91.88,90.75,91.57,21449.0,91.59,91.88,90.75,91.57,21449.0
2020-04-01 14:40:00,91.56,91.81,91.13,91.66,21214.0,91.56,91.81,91.13,91.66,21214.0
2020-04-01 14:50:00,91.52,91.93,90.99,91.3,20984.0,91.52,91.93,90.99,91.3,20984.0
2020-04-01 15:00:00,91.31,91.47,90.27,90.27,31062.0,91.31,91.47,90.27,90.27,31062.0
2020-04-01 15:10:00,90.32,90.36,89.69,90.19,62648.0,90.32,90.36,89.69,90.19,62648.0
2020-04-01 15:20:00,90.19,90.19,89.0,89.14,50847.0,90.19,90.19,89.0,89.14,50847.0
2020-04-01 15:30:00,89.13,89.17,86.71,87.1,70435.0,89.13,89.17,86.71,87.1,70435.0
2020-04-01 15:40:00,86.99,88.11,86.41,88.09,149659.0,86.99,88.11,86.41,88.09,149659.0
2020-04-01 15:50:00,87.98,89.32,87.72,88.63,244638.0,87.98,89.32,87.72,88.63,244638.0
2020-04-02 09:30:00,88.25,92.89,88.25,92.34,66113.0,88.25,92.89,88.25,92.34,66113.0
2020-04-02 09:40:00,92.34,92.79,89.46,90.52,58022.0,92.34,92.79,89.46,90.52,58022.0
2020-04-02 09:50:00,90.71,92.75,90.68,92.38,27461.0,90.71,92.75,90.68,92.38,27461.0
2020-04-02 10:00:00,92.49,93.99,92.41,92.95,45763.0,92.49,93.99,92.41,92.95,45763.0
2020-04-02 10:10:00,93.19,95.69,93.17,95.18,75202.0,93.19,95.69,93.17,95.18,75202.0
2020-04-02 10:20:00,95.18,96.49,94.65,95.93,50883.0,95.18,96.49,94.65,95.93,50883.0
2020-04-02 10:30:00,95.81,99.3,95.63,98.2,55189.0,95.81,99.3,95.63,98.2,55189.0
2020-04-02 10:40:00,98.2,98.2,96.2,96.72,31026.0,98.2,98.2,96.2,96.72,31026.0
2020-04-02 10:50:00,96.52,97.11,95.0,96.52,57097.0,96.52,97.11,95.0,96.52,57097.0
2020-04-02 11:00:00,96.95,97.2,95.1,95.78,24556.0,96.95,97.2,95.1,95.78,24556.0
2020-04-02 11:10:00,95.92,95.92,94.83,95.57,12422.0,95.92,95.92,94.83,95.57,12422.0
2020-04-02 11:20:00,95.26,95.44,93.7,94.26,26333.0,95.26,95.44,93.7,94.26,26333.0
2020-04-02 11:30:00,94.46,95.5,93.74,94.28,37983.0,94.46,95.5,93.74,94.28,37983.0
2020-04-02 11:40:00,94.47,95.18,94.21,95.02,24767.0,94.47,95.18,94.21,95.02,24767.0
2020-04-02 11:50:00,95.05,96.98,94.8,95.53,33954.0,95.05,96.98,94.8,95.53,33954.0
2020-04-02 12:00:00,95.55,95.95,94.51,95.02,35220.0,95.55,95.95,94.51,95.02,35220.0
2020-04-02 12:10:00,94.83,95.15,93.71,94.26,14541.0,94.83,95.15,93.71,94.26,14541.0
2020-04-02 12:20:00,94.23,94.36,93.02,93.03,32344.0,94.23,94.36,93.02,93.03,32344.0
2020-04-02 12:30:00,93.12,93.39,92.67,92.93,23959.0,93.12,93.39,92.67,92.93,23959.0
2020-04-02 12:40:00,92.73,93.68,92.51,92.85,11808.0,92.73,93.68,92.51,92.85,11808.0
2020-04-02 12:50:00,93.02,93.28,91.76,92.02,19978.0,93.02,93.28,91.76,92.02,19978.0
2020-04-02 13:00:00,92.17,92.84,91.0,91.44,23638.0,92.17,92.84,91.0,91.44,23638.0
2020-04-02 13:10:00,91.53,91.56,90.57,90.95,14229.0,91.53,91.56,90.57,90.95,14229.0
2020-04-02 13:20:00,90.86,91.47,89.66,90.3,44589.0,90.86,91.47,89.66,90.3,44589.0
2020-04-02 13:30:00,90.3,90.43,89.02,89.52,24298.0,90.3,90.43,89.02,89.52,24298.0
2020-04-02 13:40:00,89.43,89.85,89.0,89.74,40439.0,89.43,89.85,89.0,89.74,40439.0
2020-04-02 13:50:00,89.75,90.21,89.36,89.5,33265.0,89.75,90.21,89.36,89.5,33265.0
2020-04-02 14:00:00,89.41,89.74,88.68,89.44,34159.0,89.41,89.74,88.68,89.44,34159.0
2020-04-02 14:10:00,89.38,89.89,88.9,88.93,30280.0,89.38,89.89,88.9,88.93,30280.0
2020-04-02 14:20:00,89.0,89.72,88.32,89.61,48099.0,89.0,89.72,88.32,89.61,48099.0
2020-04-02 14:30:00,89.27,89.34,88.32,88.95,34855.0,89.27,89.34,88.32,88.95,34855.0
2020-04-02 14:40:00,88.75,89.1,88.36,88.64,20290.0,88.75,89.1,88.36,88.64,20290.0
2020-04-02 14:50:00,88.78,90.41,88.78,90.41,45898.0,88.78,90.41,88.78,90.41,45898.0
2020-04-02 15:00:00,90.35,91.18,89.78,91.05,29525.0,90.35,91.18,89.78,91.05,29525.0
2020-04-02 15:10:00,91.22,91.44,89.87,90.01,38315.0,91.22,91.44,89.87,90.01,38315.0
2020-04-02 15:20:00,90.01,90.07,88.22,88.78,45572.0,90.01,90.07,88.22,88.78,45572.0
2020-04-02 15:30:00,88.88,88.98,87.33,87.39,41840.0,88.88,88.98,87.33,87.39,41840.0
2020-04-02 15:40:00,87.44,88.41,87.11,87.69,54339.0,87.44,88.41,87.11,87.69,54339.0
2020-04-02 15:50:00,87.84,89.26,87.74,88.61,116108.0,87.84,89.26,87.74,88.61,116108.0
2020-04-03 09:30:00,89.42,90.53,88.34,89.47,33528.0,89.42,90.53,88.34,89.47,33528.0
2020-04-03 09:40:00,89.77,91.7,89.61,90.88,30044.0,89.77,91.7,89.61,90.88,30044.0
2020-04-03 09:50:00,90.71,92.15,89.69,91.0,31825.0,90.71,92.15,89.69,91.0,31825.0
2020-04-03 10:00:00,91.23,92.5,90.81,91.8,21537.0,91.23,92.5,90.81,91.8,21537.0
2020-04-03 10:10:00,91.24,92.17,90.17,90.17,33790.0,91.24,92.17,90.17,90.17,33790.0
2020-04-03 10:20:00,90.07,91.75,90.03,90.51,17883.0,90.07,91.75,90.03,90.51,17883.0
2020-04-03 10:30:00,90.6,90.61,89.19,89.73,32871.0,90.6,90.61,89.19,89.73,32871.0
2020-04-03 10:40:00,89.48,90.19,88.92,89.11,37118.0,89.48,90.19,88.92,89.11,37118.0
2020-04-03 10:50:00,88.85,89.44,88.17,88.46,22722.0,88.85,89.44,88.17,88.46,22722.0
2020-04-03 11:00:00,88.62,89.68,88.57,89.22,23616.0,88.62,89.68,88.57,89.22,23616.0
2020-04-03 11:10:00,89.25,89.6,88.57,88.92,21380.0,89.25,89.6,88.57,88.92,21380.0
2020-04-03 11:20:00,88.79,89.02,87.65,88.09,40461.0,88.79,89.02,87.65,88.09,40461.0
2020-04-03 11:30:00,87.95,88.4,87.51,87.99,26734.0,87.95,88.4,87.51,87.99,26734.0
2020-04-03 11:40:00,87.98,87.99,86.86,86.86,39065.0,87.98,87.99,86.86,86.86,39065.0
2020-04-03 11:50:00,87.01,87.64,86.59,87.05,45979.0,87.01,87.64,86.59,87.05,45979.0
2020-04-03 12:00:00,87.11,87.33,85.49,85.67,34057.0,87.11,87.33,85.49,85.67,34057.0
2020-04-03 12:10:00,85.65,85.74,84.7,85.42,43375.0,85.65,85.74,84.7,85.42,43375.0
2020-04-03 12:20:00,85.38,86.25,85.24,86.25,26673.0,85.38,86.25,85.24,86.25,26673.0
2020-04-03 12:30:00,86.35,86.49,85.42,86.34,26682.0,86.35,86.49,85.42,86.34,26682.0
2020-04-03 12:40:00,86.48,86.9,85.73,85.81,33209.0,86.48,86.9,85.73,85.81,33209.0
2020-04-03 12:50:00,85.86,86.26,85.71,86.0,17081.0,85.86,86.26,85.71,86.0,17081.0
2020-04-03 13:00:00,85.95,86.3,85.56,86.0,18180.0,85.95,86.3,85.56,86.0,18180.0
2020-04-03 13:10:00,86.02,86.36,85.19,86.24,26361.0,86.02,86.36,85.19,86.24,26361.0
2020-04-03 13:20:00,86.19,86.38,85.75,85.91,23951.0,86.19,86.38,85.75,85.91,23951.0
2020-04-03 13:30:00,85.84,85.96,85.27,85.4,12887.0,85.84,85.96,85.27,85.4,12887.0
2020-04-03 13:40:00,85.26,85.39,84.78,85.06,33549.0,85.26,85.39,84.78,85.06,33549.0
2020-04-03 13:50:00,85.16,85.31,84.61,85.12,14570.0,85.16,85.31,84.61,85.12,14570.0
2020-04-03 14:00:00,85.0,85.49,85.0,85.23,15574.0,85.0,85.49,85.0,85.23,15574.0
2020-04-03 14:10:00,85.18,85.85,85.01,85.28,23043.0,85.18,85.85,85.01,85.28,23043.0
2020-04-03 14:20:00,85.39,86.38,85.24,86.16,31618.0,85.39,86.38,85.24,86.16,31618.0
2020-04-03 14:30:00,86.36,86.75,85.46,85.92,43715.0,86.36,86.75,85.46,85.92,43715.0
2020-04-03 14:40:00,86.02,86.5,85.02,85.83,32729.0,86.02,86.5,85.02,85.83,32729.0
2020-04-03 14:50:00,85.94,86.9,85.68,86.14,35045.0,85.94,86.9,85.68,86.14,35045.0
2020-04-03 15:00:00,86.19,86.33,84.88,84.93,34542.0,86.19,86.33,84.88,84.93,34542.0
2020-04-03 15:10:00,84.98,86.41,84.75,86.23,35132.0,84.98,86.41,84.75,86.23,35132.0
2020-04-03 15:20:00,86.08,86.81,85.85,86.3,41853.0,86.08,86.81,85.85,86.3,41853.0
2020-04-03 15:30:00,86.41,87.13,85.9,86.81,61455.0,86.41,87.13,85.9,86.81,61455.0
2020-04-03 15:40:00,86.93,87.3,85.69,86.36,53637.0,86.93,87.3,85.69,86.36,53637.0
2020-04-03 15:50:00,86.41,87.27,85.48,86.19,141767.0,86.41,87.27,85.48,86.19,141767.0
2020-04-06 09:30:00,93.6,96.0,92.99,94.59,130467.0,93.6,96.0,92.99,94.59,130467.0
2020-04-06 09:40:00,94.61,95.79,93.71,93.75,57575.0,94.61,95.79,93.71,93.75,57575.0
2020-04-06 09:50:00,94.36,95.6,94.01,94.88,47530.0,94.36,95.6,94.01,94.88,47530.0
2020-04-06 10:00:00,94.88,95.91,94.39,95.25,48074.0,94.88,95.91,94.39,95.25,48074.0
2020-04-06 10:10:00,95.31,95.7,94.76,95.09,31189.0,95.31,95.7,94.76,95.09,31189.0
2020-04-06 10:20:00,95.13,96.68,93.66,93.93,74531.0,95.13,96.68,93.66,93.93,74531.0
2020-04-06 10:30:00,93.72,94.49,92.1,94.0,74852.0,93.72,94.49,92.1,94.0,74852.0
2020-04-06 10:40:00,94.3,95.32,93.84,94.4,58464.0,94.3,95.32,93.84,94.4,58464.0
2020-04-06 10:50:00,94.4,94.59,94.0,94.34,22909.0,94.4,94.59,94.0,94.34,22909.0
2020-04-06 11:00:00,94.33,94.86,93.93,94.53,25394.0,94.33,94.86,93.93,94.53,25394.0
2020-04-06 11:10:00,94.56,94.95,94.41,94.65,17866.0,94.56,94.95,94.41,94.65,17866.0
2020-04-06 11:20:00,94.55,95.54,94.38,95.31,22651.0,94.55,95.54,94.38,95.31,22651.0
2020-04-06 11:30:00,95.46,95.75,95.13,95.34,15222.0,95.46,95.75,95.13,95.34,15222.0
2020-04-06 11:40:00,95.2,96.07,94.85,95.14,25920.0,95.2,96.07,94.85,95.14,25920.0
2020-04-06 11:50:00,95.29,95.83,94.91,95.09,37928.0,95.29,95.83,94.91,95.09,37928.0
2020-04-06 12:00:00,95.3,95.48,94.94,95.19,11894.0,95.3,95.48,94.94,95.19,11894.0
2020-04-06 12:10:00,95.29,96.55,95.29,96.27,47671.0,95.29,96.55,95.29,96.27,47671.0
2020-04-06 12:20:00,96.23,97.71,96.1,97.5,66428.0,96.23,97.71,96.1,97.5,66428.0
2020-04-06 12:30:00,97.54,97.9,96.88,97.53,49774.0,97.54,97.9,96.88,97.53,49774.0
2020-04-06 12:40:00,97.39,98.48,97.25,97.95,31884.0,97.39,98.48,97.25,97.95,31884.0
2020-04-06 12:50:00,97.99,99.0,97.7,98.58,55634.0,97.99,99.0,97.7,98.58,55634.0
2020-04-06 13:00:00,98.74,99.49,98.58,99.43,44356.0,98.74,99.49,98.58,99.43,44356.0
2020-04-06 13:10:00,99.3,100.5,99.27,100.49,54835.0,99.3,100.5,99.27,100.49,54835.0
2020-04-06 13:20:00,100.54,100.66,99.79,100.0,55047.0,100.54,100.66,99.79,100.0,55047.0
2020-04-06 13:30:00,99.98,100.88,99.79,100.42,39507.0,99.98,100.88,99.79,100.42,39507.0
2020-04-06 13:40:00,100.5,101.73,100.5,101.4,69905.0,100.5,101.73,100.5,101.4,69905.0
2020-04-06 13:50:00,101.31,102.59,101.0,102.15,62884.0,101.31,102.59,101.0,102.15,62884.0
2020-04-06 14:00:00,102.19,102.2,100.21,100.25,36587.0,102.19,102.2,100.21,100.25,36587.0
2020-04-06 14:10:00,100.23,101.03,99.78,100.56,41767.0,100.23,101.03,99.78,100.56,41767.0
2020-04-06 14:20:00,100.56,101.95,100.37,101.53,50450.0,100.56,101.95,100.37,101.53,50450.0
2020-04-06 14:30:00,101.5,101.87,100.9,101.02,24223.0,101.5,101.87,100.9,101.02,24223.0
2020-04-06 14:40:00,101.03,102.14,100.7,102.14,21690.0,101.03,102.14,100.7,102.14,21690.0
2020-04-06 14:50:00,102.09,102.2,101.47,101.75,31544.0,102.09,102.2,101.47,101.75,31544.0
2020-04-06 15:00:00,101.83,102.7,100.84,102.38,56876.0,101.83,102.7,100.84,102.38,56876.0
2020-04-06 15:10:00,102.37,102.45,101.6,102.43,34516.0,102.37,102.45,101.6,102.43,34516.0
2020-04-06 15:20:00,102.15,103.47,102.15,103.26,85505.0,102.15,103.47,102.15,103.26,85505.0
2020-04-06 15:30:00,103.25,104.03,102.71,103.68,71263.0,103.25,104.03,102.71,103.68,71263.0
2020-04-06 15:40:00,103.7,103.87,102.62,103.34,85888.0,103.7,103.87,102.62,103.34,85888.0
2020-04-06 15:50:00,103.49,103.94,103.08,103.64,191060.0,103.49,103.94,103.08,103.64,191060.0
2020-04-07 09:30:00,110.56,113.0,106.51,106.51,139853.0,110.56,113.0,106.51,106.51,139853.0
2020-04-07 09:40:00,107.36,110.39,106.71,108.79,75430.0,107.36,110.39,106.71,108.79,75430.0
2020-04-07 09:50:00,109.05,110.54,108.89,109.0,56134.0,109.05,110.54,108.89,109.0,56134.0
2020-04-07 10:00:00,109.29,109.98,105.48,106.0,53140.0,109.29,109.98,105.48,106.0,53140.0
2020-04-07 10:10:00,106.01,106.61,103.23,104.28,62796.0,106.01,106.61,103.23,104.28,62796.0
2020-04-07 10:20:00,103.96,105.18,103.4,104.43,28049.0,103.96,105.18,103.4,104.43,28049.0
2020-04-07 10:30:00,104.29,106.2,104.29,105.22,32249.0,104.29,106.2,104.29,105.22,32249.0
2020-04-07 10:40:00,105.27,105.27,100.17,100.41,33244.0,105.27,105.27,100.17,100.41,33244.0
2020-04-07 10:50:00,100.48,103.61,99.75,103.37,59092.0,100.48,103.61,99.75,103.37,59092.0
2020-04-07 11:00:00,103.37,105.49,102.55,105.01,19482.0,103.37,105.49,102.55,105.01,19482.0
2020-04-07 11:10:00,105.01,105.53,104.27,104.29,17487.0,105.01,105.53,104.27,104.29,17487.0
2020-04-07 11:20:00,104.29,105.1,102.21,103.75,28135.0,104.29,105.1,102.21,103.75,28135.0
2020-04-07 11:30:00,103.52,105.78,103.39,105.78,16860.0,103.52,105.78,103.39,105.78,16860.0
2020-04-07 11:40:00,105.79,107.29,105.72,105.81,31385.0,105.79,107.29,105.72,105.81,31385.0
2020-04-07 11:50:00,106.01,106.22,104.67,105.15,20038.0,106.01,106.22,104.67,105.15,20038.0
2020-04-07 12:00:00,105.44,107.69,105.36,107.49,19506.0,105.44,107.69,105.36,107.49,19506.0
2020-04-07 12:10:00,107.25,108.8,106.75,108.5,27578.0,107.25,108.8,106.75,108.5,27578.0
2020-04-07 12:20:00,108.54,108.86,107.13,107.56,15394.0,108.54,108.86,107.13,107.56,15394.0
2020-04-07 12:30:00,107.7,108.23,106.55,107.2,12447.0,107.7,108.23,106.55,107.2,12447.0
2020-04-07 12:40:00,107.49,108.53,106.94,108.52,18672.0,107.49,108.53,106.94,108.52,18672.0
2020-04-07 12:50:00,107.74,108.78,107.71,108.41,17149.0,107.74,108.78,107.71,108.41,17149.0
2020-04-07 13:00:00,108.47,108.91,107.51,107.78,18067.0,108.47,108.91,107.51,107.78,18067.0
2020-04-07 13:10:00,107.72,107.96,106.78,106.97,14122.0,107.72,107.96,106.78,106.97,14122.0
2020-04-07 13:20:00,106.36,107.97,106.32,107.6,18686.0,106.36,107.97,106.32,107.6,18686.0
2020-04-07 13:30:00,107.52,107.64,106.78,106.78,15110.0,107.52,107.64,106.78,106.78,15110.0
2020-04-07 13:40:00,106.64,107.41,106.38,107.0,10171.0,106.64,107.41,106.38,107.0,10171.0
2020-04-07 13:50:00,106.84,106.99,105.76,106.18,16526.0,106.84,106.99,105.76,106.18,16526.0
2020-04-07 14:00:00,106.46,106.46,104.67,105.64,16145.0,106.46,106.46,104.67,105.64,16145.0
2020-04-07 14:10:00,105.63,106.29,105.13,105.63,13704.0,105.63,106.29,105.13,105.63,13704.0
2020-04-07 14:20:00,105.07,106.72,104.8,106.14,17592.0,105.07,106.72,104.8,106.14,17592.0
2020-04-07 14:30:00,105.95,106.12,105.11,105.18,18657.0,105.95,106.12,105.11,105.18,18657.0
2020-04-07 14:40:00,105.01,105.26,103.59,104.57,46678.0,105.01,105.26,103.59,104.57,46678.0
2020-04-07 14:50:00,104.41,104.99,103.78,104.8,20232.0,104.41,104.99,103.78,104.8,20232.0
2020-04-07 15:00:00,104.56,106.41,104.56,105.86,19511.0,104.56,106.41,104.56,105.86,19511.0
2020-04-07 15:10:00,105.95,106.87,105.16,105.92,20499.0,105.95,106.87,105.16,105.92,20499.0
2020-04-07 15:20:00,105.72,105.83,104.1,104.1,23751.0,105.72,105.83,104.1,104.1,23751.0
2020-04-07 15:30:00,104.25,105.51,103.93,105.26,39566.0,104.25,105.51,103.93,105.26,39566.0
2020-04-07 15:40:00,105.19,106.56,104.85,106.56,32543.0,105.19,106.56,104.85,106.56,32543.0
2020-04-07 15:50:00,106.3,106.6,104.83,105.03,88216.0,106.3,106.6,104.83,105.03,88216.0
2020-04-08 09:30:00,106.21,107.48,105.08,106.94,32765.0,106.21,107.48,105.08,106.94,32765.0
2020-04-08 09:40:00,106.68,108.7,106.11,107.48,25998.0,106.68,108.7,106.11,107.48,25998.0
2020-04-08 09:50:00,107.59,109.33,106.02,107.78,31852.0,107.59,109.33,106.02,107.78,31852.0
2020-04-08 10:00:00,108.2,108.43,106.19,107.49,36810.0,108.2,108.43,106.19,107.49,36810.0
2020-04-08 10:10:00,107.75,108.39,107.15,108.38,8796.0,107.75,108.39,107.15,108.38,8796.0
2020-04-08 10:20:00,108.42,109.76,107.58,109.59,18682.0,108.42,109.76,107.58,109.59,18682.0
2020-04-08 10:30:00,109.55,110.5,109.1,109.46,22348.0,109.55,110.5,109.1,109.46,22348.0
2020-04-08 10:40:00,109.29,109.67,107.64,108.09,41342.0,109.29,109.67,107.64,108.09,41342.0
2020-04-08 10:50:00,108.23,109.88,108.22,109.7,19940.0,108.23,109.88,108.22,109.7,19940.0
2020-04-08 11:00:00,109.84,112.0,109.84,111.59,49116.0,109.84,112.0,109.84,111.59,49116.0
2020-04-08 11:10:00,111.46,112.96,111.21,112.68,40315.0,111.46,112.96,111.21,112.68,40315.0
2020-04-08 11:20:00,112.83,113.27,111.61,112.13,33094.0,112.83,113.27,111.61,112.13,33094.0
2020-04-08 11:30:00,112.23,113.48,111.62,113.47,18145.0,112.23,113.48,111.62,113.47,18145.0
2020-04-08 11:40:00,113.59,114.95,113.49,114.64,59476.0,113.59,114.95,113.49,114.64,59476.0
2020-04-08 11:50:00,114.63,114.64,112.05,112.37,34045.0,114.63,114.64,112.05,112.37,34045.0
2020-04-08 12:00:00,112.48,112.8,111.82,112.12,14572.0,112.48,112.8,111.82,112.12,14572.0
2020-04-08 12:10:00,112.11,112.6,111.75,112.41,12945.0,112.11,112.6,111.75,112.41,12945.0
2020-04-08 12:20:00,112.45,113.0,111.85,112.05,16660.0,112.45,113.0,111.85,112.05,16660.0
2020-04-08 12:30:00,112.04,113.38,111.98,113.11,21584.0,112.04,113.38,111.98,113.11,21584.0
2020-04-08 12:40:00,113.38,115.19,113.15,114.6,30351.0,113.38,115.19,113.15,114.6,30351.0
2020-04-08 12:50:00,114.52,114.92,113.82,114.57,24276.0,114.52,114.92,113.82,114.57,24276.0
2020-04-08 13:00:00,114.72,114.9,113.51,114.65,21183.0,114.72,114.9,113.51,114.65,21183.0
2020-04-08 13:10:00,114.51,114.92,114.21,114.8,40402.0,114.51,114.92,114.21,114.8,40402.0
2020-04-08 13:20:00,114.73,115.33,114.63,114.83,29445.0,114.73,115.33,114.63,114.83,29445.0
2020-04-08 13:30:00,114.82,115.0,113.08,113.1,33445.0,114.82,115.0,113.08,113.1,33445.0
2020-04-08 13:40:00,113.3,113.88,113.06,113.19,22237.0,113.3,113.88,113.06,113.19,22237.0
2020-04-08 13:50:00,113.25,113.45,112.18,112.18,21363.0,113.25,113.45,112.18,112.18,21363.0
2020-04-08 14:00:00,112.2,113.05,112.0,112.51,33378.0,112.2,113.05,112.0,112.51,33378.0
2020-04-08 14:10:00,112.48,112.62,111.73,112.02,18051.0,112.48,112.62,111.73,112.02,18051.0
2020-04-08 14:20:00,112.14,113.09,111.49,113.06,33339.0,112.14,113.09,111.49,113.06,33339.0
2020-04-08 14:30:00,112.94,113.67,112.49,112.75,31668.0,112.94,113.67,112.49,112.75,31668.0
2020-04-08 14:40:00,112.77,113.45,112.13,112.88,25298.0,112.77,113.45,112.13,112.88,25298.0
2020-04-08 14:50:00,112.84,113.78,112.78,113.53,29195.0,112.84,113.78,112.78,113.53,29195.0
2020-04-08 15:00:00,113.44,114.36,113.2,114.31,21827.0,113.44,114.36,113.2,114.31,21827.0
2020-04-08 15:10:00,114.28,114.5,112.86,113.24,20422.0,114.28,114.5,112.86,113.24,20422.0
2020-04-08 15:20:00,113.33,113.58,112.56,112.82,24057.0,113.33,113.58,112.56,112.82,24057.0
2020-04-08 15:30:00,112.93,113.58,112.36,112.6,37460.0,112.93,113.58,112.36,112.6,37460.0
2020-04-08 15:40:00,112.4,112.68,111.51,112.2,63798.0,112.4,112.68,111.51,112.2,63798.0
2020-04-08 15:50:00,112.2,114.29,112.06,112.27,194507.0,112.2,114.29,112.06,112.27,194507.0
2020-04-09 09:30:00,115.96,118.9,115.57,118.64,77703.0,115.96,118.9,115.57,118.64,77703.0
2020-04-09 09:40:00,119.33,123.5,118.55,123.36,90628.0,119.33,123.5,118.55,123.36,90628.0
2020-04-09 09:50:00,123.57,124.9,122.28,124.86,47231.0,123.57,124.9,122.28,124.86,47231.0
2020-04-09 10:00:00,124.73,126.22,122.84,123.76,94936.0,124.73,126.22,122.84,123.76,94936.0
2020-04-09 10:10:00,123.55,124.16,120.62,120.67,72264.0,123.55,124.16,120.62,120.67,72264.0
2020-04-09 10:20:00,120.3,121.98,119.21,120.64,86387.0,120.3,121.98,119.21,120.64,86387.0
2020-04-09 10:30:00,120.75,121.07,119.48,120.08,50552.0,120.75,121.07,119.48,120.08,50552.0
2020-04-09 10:40:00,120.0,120.1,118.01,118.74,58746.0,120.0,120.1,118.01,118.74,58746.0
2020-04-09 10:50:00,118.84,119.11,117.63,118.52,29915.0,118.84,119.11,117.63,118.52,29915.0
2020-04-09 11:00:00,118.74,119.13,117.32,118.37,21205.0,118.74,119.13,117.32,118.37,21205.0
2020-04-09 11:10:00,118.73,119.24,117.78,119.1,30752.0,118.73,119.24,117.78,119.1,30752.0
2020-04-09 11:20:00,119.06,119.5,118.36,119.27,43493.0,119.06,119.5,118.36,119.27,43493.0
2020-04-09 11:30:00,119.35,120.47,119.07,120.2,23211.0,119.35,120.47,119.07,120.2,23211.0
2020-04-09 11:40:00,120.06,120.06,118.44,118.8,11081.0,120.06,120.06,118.44,118.8,11081.0
2020-04-09 11:50:00,118.78,119.98,118.78,119.78,18459.0,118.78,119.98,118.78,119.78,18459.0
2020-04-09 12:00:00,119.93,121.74,119.76,121.52,26525.0,119.93,121.74,119.76,121.52,26525.0
2020-04-09 12:10:00,121.62,122.47,121.06,122.47,22373.0,121.62,122.47,121.06,122.47,22373.0
2020-04-09 12:20:00,122.62,122.73,121.55,122.04,22666.0,122.62,122.73,121.55,122.04,22666.0
2020-04-09 12:30:00,122.0,123.5,122.0,123.42,25273.0,122.0,123.5,122.0,123.42,25273.0
2020-04-09 12:40:00,123.26,124.07,123.15,123.91,22440.0,123.26,124.07,123.15,123.91,22440.0
2020-04-09 12:50:00,123.84,125.24,123.79,124.78,35821.0,123.84,125.24,123.79,124.78,35821.0
2020-04-09 13:00:00,124.74,124.91,122.43,122.77,28653.0,124.74,124.91,122.43,122.77,28653.0
2020-04-09 13:10:00,122.7,124.24,122.47,123.66,29803.0,122.7,124.24,122.47,123.66,29803.0
2020-04-09 13:20:00,123.58,123.58,122.52,122.83,11873.0,123.58,123.58,122.52,122.83,11873.0
2020-04-09 13:30:00,122.92,123.11,121.35,121.64,14230.0,122.92,123.11,121.35,121.64,14230.0
2020-04-09 13:40:00,121.5,121.73,121.0,121.54,43451.0,121.5,121.73,121.0,121.54,43451.0
2020-04-09 13:50:00,121.52,121.56,120.28,121.32,41528.0,121.52,121.56,120.28,121.32,41528.0
2020-04-09 14:00:00,121.21,121.21,119.87,120.73,36218.0,121.21,121.21,119.87,120.73,36218.0
2020-04-09 14:10:00,120.71,120.87,119.26,120.04,36772.0,120.71,120.87,119.26,120.04,36772.0
2020-04-09 14:20:00,120.01,120.83,119.52,119.99,35989.0,120.01,120.83,119.52,119.99,35989.0
2020-04-09 14:30:00,120.0,121.21,119.84,120.43,40092.0,120.0,121.21,119.84,120.43,40092.0
2020-04-09 14:40:00,120.68,121.56,119.85,119.9,23656.0,120.68,121.56,119.85,119.9,23656.0
2020-04-09 14:50:00,120.03,120.2,118.76,119.82,38100.0,120.03,120.2,118.76,119.82,38100.0
2020-04-09 15:00:00,119.85,121.38,119.19,121.38,27853.0,119.85,121.38,119.19,121.38,27853.0
2020-04-09 15:10:00,121.39,121.72,120.64,120.98,27904.0,121.39,121.72,120.64,120.98,27904.0
2020-04-09 15:20:00,121.09,121.4,120.49,121.4,30075.0,121.09,121.4,120.49,121.4,30075.0
2020-04-09 15:30:00,121.53,121.98,121.09,121.77,25207.0,121.53,121.98,121.09,121.77,25207.0
2020-04-09 15:40:00,121.92,122.66,121.75,122.02,44113.0,121.92,122.66,121.75,122.02,44113.0
2020-04-09 15:50:00,122.17,123.47,121.6,122.56,126491.0,122.17,123.47,121.6,122.56,126491.0
2020-04-13 09:30:00,119.68,121.58,118.38,119.61,52780.0,119.68,121.58,118.38,119.61,52780.0
2020-04-13 09:40:00,119.93,120.07,116.62,118.11,42826.0,119.93,120.07,116.62,118.11,42826.0
2020-04-13 09:50:00,117.59,119.0,117.28,118.56,27274.0,117.59,119.0,117.28,118.56,27274.0
2020-04-13 10:00:00,118.54,120.85,118.54,120.19,14995.0,118.54,120.85,118.54,120.19,14995.0
2020-04-13 10:10:00,120.41,120.41,118.0,118.2,19740.0,120.41,120.41,118.0,118.2,19740.0
2020-04-13 10:20:00,118.37,118.87,117.54,118.57,49357.0,118.37,118.87,117.54,118.57,49357.0
2020-04-13 10:30:00,118.56,119.67,118.37,118.56,15755.0,118.56,119.67,118.37,118.56,15755.0
2020-04-13 10:40:00,118.85,120.15,118.73,119.17,22518.0,118.85,120.15,118.73,119.17,22518.0
2020-04-13 10:50:00,118.92,119.73,118.89,119.66,13314.0,118.92,119.73,118.89,119.66,13314.0
2020-04-13 11:00:00,119.48,120.03,119.08,119.63,18034.0,119.48,120.03,119.08,119.63,18034.0
2020-04-13 11:10:00,119.96,121.37,119.95,121.02,20674.0,119.96,121.37,119.95,121.02,20674.0
2020-04-13 11:20:00,121.1,122.64,121.02,122.46,23507.0,121.1,122.64,121.02,122.46,23507.0
2020-04-13 11:30:00,122.3,123.23,121.64,122.5,24591.0,122.3,123.23,121.64,122.5,24591.0
2020-04-13 11:40:00,122.48,123.47,121.82,123.23,24297.0,122.48,123.47,121.82,123.23,24297.0
2020-04-13 11:50:00,123.21,124.38,123.12,124.14,23004.0,123.21,124.38,123.12,124.14,23004.0
2020-04-13 12:00:00,124.04,125.0,122.87,124.78,37115.0,124.04,125.0,122.87,124.78,37115.0
2020-04-13 12:10:00,124.69,125.87,124.57,125.15,21338.0,124.69,125.87,124.57,125.15,21338.0
2020-04-13 12:20:00,124.91,125.27,124.52,124.6,12787.0,124.91,125.27,124.52,124.6,12787.0
2020-04-13 12:30:00,124.55,124.87,123.49,123.63,19005.0,124.55,124.87,123.49,123.63,19005.0
2020-04-13 12:40:00,123.83,124.5,123.17,124.5,14795.0,123.83,124.5,123.17,124.5,14795.0
2020-04-13 12:50:00,124.59,124.59,122.88,124.03,12952.0,124.59,124.59,122.88,124.03,12952.0
2020-04-13 13:00:00,123.9,124.75,123.6,124.75,7633.0,123.9,124.75,123.6,124.75,7633.0
2020-04-13 13:10:00,124.47,124.55,124.0,124.28,9519.0,124.47,124.55,124.0,124.28,9519.0
2020-04-13 13:20:00,124.12,124.97,124.02,124.66,11400.0,124.12,124.97,124.02,124.66,11400.0
2020-04-13 13:30:00,124.76,125.89,124.66,125.65,11398.0,124.76,125.89,124.66,125.65,11398.0
2020-04-13 13:40:00,125.63,126.07,125.52,125.75,11706.0,125.63,126.07,125.52,125.75,11706.0
2020-04-13 13:50:00,125.7,126.5,125.45,125.5,16775.0,125.7,126.5,125.45,125.5,16775.0
2020-04-13 14:00:00,125.51,125.9,125.11,125.48,9278.0,125.51,125.9,125.11,125.48,9278.0
2020-04-13 14:10:00,125.2,125.33,124.17,125.21,12132.0,125.2,125.33,124.17,125.21,12132.0
2020-04-13 14:20:00,125.12,125.86,125.0,125.48,12570.0,125.12,125.86,125.0,125.48,12570.0
2020-04-13 14:30:00,125.75,125.86,125.24,125.27,14099.0,125.75,125.86,125.24,125.27,14099.0
2020-04-13 14:40:00,125.27,125.4,124.31,124.78,26164.0,125.27,125.4,124.31,124.78,26164.0
2020-04-13 14:50:00,124.72,125.62,124.51,125.31,15996.0,124.72,125.62,124.51,125.31,15996.0
2020-04-13 15:00:00,125.26,125.43,124.64,125.08,21263.0,125.26,125.43,124.64,125.08,21263.0
2020-04-13 15:10:00,125.12,125.89,124.92,125.6,22575.0,125.12,125.89,124.92,125.6,22575.0
2020-04-13 15:20:00,125.61,126.34,125.23,126.31,21657.0,125.61,126.34,125.23,126.31,21657.0
2020-04-13 15:30:00,126.18,128.04,126.14,127.71,40216.0,126.18,128.04,126.14,127.71,40216.0
2020-04-13 15:40:00,127.67,128.64,127.39,128.24,74414.0,127.67,128.64,127.39,128.24,74414.0
2020-04-13 15:50:00,128.39,129.09,127.77,128.41,118886.0,128.39,129.09,127.77,128.41,118886.0
2020-04-14 09:30:00,135.03,138.82,135.0,136.99,151365.0,135.03,138.82,135.0,136.99,151365.0
2020-04-14 09:40:00,137.03,137.87,135.5,136.79,79947.0,137.03,137.87,135.5,136.79,79947.0
2020-04-14 09:50:00,137.0,137.78,133.0,134.06,67199.0,137.0,137.78,133.0,134.06,67199.0
2020-04-14 10:00:00,134.17,134.33,132.67,133.62,59359.0,134.17,134.33,132.67,133.62,59359.0
2020-04-14 10:10:00,133.08,135.0,133.08,134.93,31274.0,133.08,135.0,133.08,134.93,31274.0
2020-04-14 10:20:00,134.71,134.73,132.11,132.5,32476.0,134.71,134.73,132.11,132.5,32476.0
2020-04-14 10:30:00,132.45,133.58,132.2,132.67,46049.0,132.45,133.58,132.2,132.67,46049.0
2020-04-14 10:40:00,132.51,134.0,132.5,133.55,27553.0,132.51,134.0,132.5,133.55,27553.0
2020-04-14 10:50:00,133.63,133.97,130.02,130.89,53263.0,133.63,133.97,130.02,130.89,53263.0
2020-04-14 11:00:00,130.86,131.37,129.34,130.17,43445.0,130.86,131.37,129.34,130.17,43445.0
2020-04-14 11:10:00,130.43,130.59,129.21,130.35,25833.0,130.43,130.59,129.21,130.35,25833.0
2020-04-14 11:20:00,130.08,131.61,129.87,130.59,36642.0,130.08,131.61,129.87,130.59,36642.0
2020-04-14 11:30:00,130.7,132.3,130.62,131.78,25491.0,130.7,132.3,130.62,131.78,25491.0
2020-04-14 11:40:00,131.78,132.48,131.57,132.48,21229.0,131.78,132.48,131.57,132.48,21229.0
2020-04-14 11:50:00,132.48,132.85,131.89,132.28,24476.0,132.48,132.85,131.89,132.28,24476.0
2020-04-14 12:00:00,132.36,133.92,132.36,133.81,23556.0,132.36,133.92,132.36,133.81,23556.0
2020-04-14 12:10:00,133.79,133.96,132.65,133.31,18314.0,133.79,133.96,132.65,133.31,18314.0
2020-04-14 12:20:00,133.39,133.7,133.09,133.5,11414.0,133.39,133.7,133.09,133.5,11414.0
2020-04-14 12:30:00,133.46,134.0,133.32,133.32,10461.0,133.46,134.0,133.32,133.32,10461.0
2020-04-14 12:40:00,133.56,133.56,132.77,132.9,10381.0,133.56,133.56,132.77,132.9,10381.0
2020-04-14 12:50:00,132.86,133.18,132.59,132.93,13871.0,132.86,133.18,132.59,132.93,13871.0
2020-04-14 13:00:00,132.86,133.07,131.86,132.96,14945.0,132.86,133.07,131.86,132.96,14945.0
2020-04-14 13:10:00,132.78,133.04,132.08,132.26,9965.0,132.78,133.04,132.08,132.26,9965.0
2020-04-14 13:20:00,132.59,132.6,131.61,132.31,23218.0,132.59,132.6,131.61,132.31,23218.0
2020-04-14 13:30:00,132.31,132.94,132.08,132.51,6690.0,132.31,132.94,132.08,132.51,6690.0
2020-04-14 13:40:00,132.37,133.59,132.31,133.59,21052.0,132.37,133.59,132.31,133.59,21052.0
2020-04-14 13:50:00,133.66,133.85,133.15,133.43,14966.0,133.66,133.85,133.15,133.43,14966.0
2020-04-14 14:00:00,133.33,133.63,133.03,133.44,20606.0,133.33,133.63,133.03,133.44,20606.0
2020-04-14 14:10:00,133.43,134.15,133.43,133.71,14657.0,133.43,134.15,133.43,133.71,14657.0
2020-04-14 14:20:00,133.7,133.96,132.6,132.79,22997.0,133.7,133.96,132.6,132.79,22997.0
2020-04-14 14:30:00,132.92,133.05,131.54,132.29,19671.0,132.92,133.05,131.54,132.29,19671.0
2020-04-14 14:40:00,132.36,132.51,130.72,131.44,17365.0,132.36,132.51,130.72,131.44,17365.0
2020-04-14 14:50:00,131.58,132.75,131.34,132.45,14404.0,131.58,132.75,131.34,132.45,14404.0
2020-04-14 15:00:00,132.3,132.51,131.22,131.35,12066.0,132.3,132.51,131.22,131.35,12066.0
2020-04-14 15:10:00,131.34,131.78,130.29,131.46,30301.0,131.34,131.78,130.29,131.46,30301.0
2020-04-14 15:20:00,131.47,132.13,131.13,132.0,26727.0,131.47,132.13,131.13,132.0,26727.0
2020-04-14 15:30:00,132.08,132.11,131.12,131.69,27080.0,132.08,132.11,131.12,131.69,27080.0
2020-04-14 15:40:00,131.69,132.01,131.5,131.92,40951.0,131.69,132.01,131.5,131.92,40951.0
2020-04-14 15:50:00,131.95,132.08,130.58,130.79,96655.0,131.95,132.08,130.58,130.79,96655.0
2020-04-15 09:30:00,124.0,125.99,120.57,125.99,84913.0,124.0,125.99,120.57,125.99,84913.0
2020-04-15 09:40:00,125.93,126.48,123.03,124.34,71095.0,125.93,126.48,123.03,124.34,71095.0
2020-04-15 09:50:00,124.04,124.36,122.03,122.27,42456.0,124.04,124.36,122.03,122.27,42456.0
2020-04-15 10:00:00,122.45,123.24,122.08,122.25,37814.0,122.45,123.24,122.08,122.25,37814.0
2020-04-15 10:10:00,122.21,122.67,121.63,122.41,71323.0,122.21,122.67,121.63,122.41,71323.0
2020-04-15 10:20:00,122.41,123.3,122.26,122.68,57227.0,122.41,123.3,122.26,122.68,57227.0
2020-04-15 10:30:00,122.51,123.64,122.4,123.31,35678.0,122.51,123.64,122.4,123.31,35678.0
2020-04-15 10:40:00,123.14,124.72,123.01,124.61,33073.0,123.14,124.72,123.01,124.61,33073.0
2020-04-15 10:50:00,124.51,125.59,123.85,124.9,17699.0,124.51,125.59,123.85,124.9,17699.0
2020-04-15 11:00:00,125.47,125.99,124.57,125.83,23383.0,125.47,125.99,124.57,125.83,23383.0
2020-04-15 11:10:00,125.84,126.36,124.61,125.13,21728.0,125.84,126.36,124.61,125.13,21728.0
2020-04-15 11:20:00,125.08,125.27,124.58,125.18,16744.0,125.08,125.27,124.58,125.18,16744.0
2020-04-15 11:30:00,125.26,125.86,124.53,124.73,7926.0,125.26,125.86,124.53,124.73,7926.0
2020-04-15 11:40:00,124.82,124.94,124.01,124.08,9068.0,124.82,124.94,124.01,124.08,9068.0
2020-04-15 11:50:00,124.35,125.09,124.11,124.71,4682.0,124.35,125.09,124.11,124.71,4682.0
2020-04-15 12:00:00,124.73,125.12,124.17,124.17,7073.0,124.73,125.12,124.17,124.17,7073.0
2020-04-15 12:10:00,124.08,124.09,123.28,123.41,14345.0,124.08,124.09,123.28,123.41,14345.0
2020-04-15 12:20:00,123.44,124.75,123.44,124.61,12209.0,123.44,124.75,123.44,124.61,12209.0
2020-04-15 12:30:00,124.59,124.6,123.8,124.03,4760.0,124.59,124.6,123.8,124.03,4760.0
2020-04-15 12:40:00,123.73,124.16,123.43,123.63,10682.0,123.73,124.16,123.43,123.63,10682.0
2020-04-15 12:50:00,123.37,123.89,123.12,123.59,12941.0,123.37,123.89,123.12,123.59,12941.0
2020-04-15 13:00:00,123.49,124.1,123.35,123.89,9726.0,123.49,124.1,123.35,123.89,9726.0
2020-04-15 13:10:00,124.01,124.39,123.72,124.37,4548.0,124.01,124.39,123.72,124.37,4548.0
2020-04-15 13:20:00,124.26,124.26,123.26,123.5,11222.0,124.26,124.26,123.26,123.5,11222.0
2020-04-15 13:30:00,123.39,123.87,123.27,123.29,6003.0,123.39,123.87,123.27,123.29,6003.0
2020-04-15 13:40:00,123.38,123.98,123.0,123.66,8250.0,123.38,123.98,123.0,123.66,8250.0
2020-04-15 13:50:00,123.62,123.67,123.18,123.38,2787.0,123.62,123.67,123.18,123.38,2787.0
2020-04-15 14:00:00,123.4,124.4,123.37,123.75,22034.0,123.4,124.4,123.37,123.75,22034.0
2020-04-15 14:10:00,123.73,124.57,123.55,124.56,7280.0,123.73,124.57,123.55,124.56,7280.0
2020-04-15 14:20:00,124.42,124.91,124.02,124.91,10010.0,124.42,124.91,124.02,124.91,10010.0
2020-04-15 14:30:00,124.9,125.48,124.69,125.23,13788.0,124.9,125.48,124.69,125.23,13788.0
2020-04-15 14:40:00,125.2,125.73,125.08,125.31,18704.0,125.2,125.73,125.08,125.31,18704.0
2020-04-15 14:50:00,125.18,125.27,124.65,124.85,10809.0,125.18,125.27,124.65,124.85,10809.0
2020-04-15 15:00:00,124.76,124.91,123.5,123.77,13362.0,124.76,124.91,123.5,123.77,13362.0
2020-04-15 15:10:00,123.8,123.86,122.94,123.61,28306.0,123.8,123.86,122.94,123.61,28306.0
2020-04-15 15:20:00,123.7,123.7,122.9,123.06,28602.0,123.7,123.7,122.9,123.06,28602.0
2020-04-15 15:30:00,123.01,123.84,123.01,123.38,18462.0,123.01,123.84,123.01,123.38,18462.0
2020-04-15 15:40:00,123.53,123.88,122.84,123.72,26576.0,123.53,123.88,122.84,123.72,26576.0
2020-04-15 15:50:00,123.57,123.89,122.56,122.86,84014.0,123.57,123.89,122.56,122.86,84014.0
2020-04-16 09:30:00,124.25,125.52,123.03,124.09,32950.0,124.25,125.52,123.03,124.09,32950.0
2020-04-16 09:40:00,124.22,124.9,122.26,122.26,20430.0,124.22,124.9,122.26,122.26,20430.0
2020-04-16 09:50:00,122.27,122.88,121.1,121.29,20093.0,122.27,122.88,121.1,121.29,20093.0
2020-04-16 10:00:00,121.07,122.98,121.02,122.43,13717.0,121.07,122.98,121.02,122.43,13717.0
2020-04-16 10:10:00,122.48,123.61,121.9,122.47,20575.0,122.48,123.61,121.9,122.47,20575.0
2020-04-16 10:20:00,122.21,123.31,121.89,123.13,14431.0,122.21,123.31,121.89,123.13,14431.0
2020-04-16 10:30:00,123.16,123.16,121.16,121.43,14620.0,123.16,123.16,121.16,121.43,14620.0
2020-04-16 10:40:00,121.34,122.27,121.3,122.04,33143.0,121.34,122.27,121.3,122.04,33143.0
2020-04-16 10:50:00,121.98,123.99,121.07,123.86,41832.0,121.98,123.99,121.07,123.86,41832.0
2020-04-16 11:00:00,123.89,125.25,123.07,125.25,35242.0,123.89,125.25,123.07,125.25,35242.0
2020-04-16 11:10:00,125.04,125.5,123.0,123.33,39866.0,125.04,125.5,123.0,123.33,39866.0
2020-04-16 11:20:00,123.5,123.5,122.81,123.01,6839.0,123.5,123.5,122.81,123.01,6839.0
2020-04-16 11:30:00,122.77,123.49,122.39,123.07,12570.0,122.77,123.49,122.39,123.07,12570.0
2020-04-16 11:40:00,123.33,123.57,122.65,123.36,9968.0,123.33,123.57,122.65,123.36,9968.0
2020-04-16 11:50:00,123.33,124.23,123.1,123.31,10710.0,123.33,124.23,123.1,123.31,10710.0
2020-04-16 12:00:00,123.14,123.64,122.4,122.42,28541.0,123.14,123.64,122.4,122.42,28541.0
2020-04-16 12:10:00,122.39,122.73,121.58,121.58,17767.0,122.39,122.73,121.58,121.58,17767.0
2020-04-16 12:20:00,121.5,121.64,121.12,121.52,6774.0,121.5,121.64,121.12,121.52,6774.0
2020-04-16 12:30:00,121.5,121.5,120.12,120.53,15756.0,121.5,121.5,120.12,120.53,15756.0
2020-04-16 12:40:00,120.66,120.97,119.96,120.07,19919.0,120.66,120.97,119.96,120.07,19919.0
2020-04-16 12:50:00,120.11,120.37,119.0,119.8,14573.0,120.11,120.37,119.0,119.8,14573.0
2020-04-16 13:00:00,119.97,120.72,119.96,120.53,7900.0,119.97,120.72,119.96,120.53,7900.0
2020-04-16 13:10:00,120.3,120.68,120.2,120.55,3526.0,120.3,120.68,120.2,120.55,3526.0
2020-04-16 13:20:00,120.55,120.86,120.25,120.35,12497.0,120.55,120.86,120.25,120.35,12497.0
2020-04-16 13:30:00,120.14,121.32,120.12,120.51,14437.0,120.14,121.32,120.12,120.51,14437.0
2020-04-16 13:40:00,120.74,120.95,120.32,120.57,3420.0,120.74,120.95,120.32,120.57,3420.0
2020-04-16 13:50:00,120.75,120.92,119.53,120.38,8684.0,120.75,120.92,119.53,120.38,8684.0
2020-04-16 14:00:00,120.52,121.23,120.0,121.23,13384.0,120.52,121.23,120.0,121.23,13384.0
2020-04-16 14:10:00,121.08,121.19,120.57,120.57,6877.0,121.08,121.19,120.57,120.57,6877.0
2020-04-16 14:20:00,120.66,120.92,120.19,120.8,5999.0,120.66,120.92,120.19,120.8,5999.0
2020-04-16 14:30:00,120.67,121.15,120.64,120.87,6680.0,120.67,121.15,120.64,120.87,6680.0
2020-04-16 14:40:00,120.41,120.7,120.21,120.38,11713.0,120.41,120.7,120.21,120.38,11713.0
2020-04-16 14:50:00,120.25,120.64,120.0,120.37,12122.0,120.25,120.64,120.0,120.37,12122.0
2020-04-16 15:00:00,120.65,120.65,120.0,120.31,12890.0,120.65,120.65,120.0,120.31,12890.0
2020-04-16 15:10:00,120.2,120.5,120.04,120.24,18118.0,120.2,120.5,120.04,120.24,18118.0
2020-04-16 15:20:00,120.29,120.5,119.79,119.98,13535.0,120.29,120.5,119.79,119.98,13535.0
2020-04-16 15:30:00,119.88,121.0,119.83,121.0,34788.0,119.88,121.0,119.83,121.0,34788.0
2020-04-16 15:40:00,121.21,121.96,120.79,121.53,31083.0,121.21,121.96,120.79,121.53,31083.0
2020-04-16 15:50:00,121.94,122.43,121.84,121.89,42319.0,121.94,122.43,121.84,121.89,42319.0
2020-04-17 09:30:00,128.07,130.54,127.49,129.05,62591.0,128.07,130.54,127.49,129.05,62591.0
2020-04-17 09:40:00,129.75,131.23,128.77,131.23,39474.0,129.75,131.23,128.77,131.23,39474.0
2020-04-17 09:50:00,131.19,132.42,130.55,132.17,45274.0,131.19,132.42,130.55,132.17,45274.0
2020-04-17 10:00:00,132.18,132.66,130.71,131.61,23168.0,132.18,132.66,130.71,131.61,23168.0
2020-04-17 10:10:00,131.25,132.0,129.68,130.09,20748.0,131.25,132.0,129.68,130.09,20748.0
2020-04-17 10:20:00,130.11,130.21,128.45,128.88,30041.0,130.11,130.21,128.45,128.88,30041.0
2020-04-17 10:30:00,128.78,129.09,127.9,128.0,31063.0,128.78,129.09,127.9,128.0,31063.0
2020-04-17 10:40:00,127.98,128.6,127.75,128.21,22822.0,127.98,128.6,127.75,128.21,22822.0
2020-04-17 10:50:00,127.94,128.96,127.34,127.57,15649.0,127.94,128.96,127.34,127.57,15649.0
2020-04-17 11:00:00,127.58,128.45,127.32,128.39,13428.0,127.58,128.45,127.32,128.39,13428.0
2020-04-17 11:10:00,128.67,128.67,127.76,128.16,6910.0,128.67,128.67,127.76,128.16,6910.0
2020-04-17 11:20:00,128.5,128.52,127.87,128.45,4500.0,128.5,128.52,127.87,128.45,4500.0
2020-04-17 11:30:00,128.5,128.93,128.22,128.73,8070.0,128.5,128.93,128.22,128.73,8070.0
2020-04-17 11:40:00,128.83,129.09,128.18,128.54,10083.0,128.83,129.09,128.18,128.54,10083.0
2020-04-17 11:50:00,128.53,129.73,128.2,129.27,3230.0,128.53,129.73,128.2,129.27,3230.0
2020-04-17 12:00:00,129.7,130.47,129.31,129.94,8404.0,129.7,130.47,129.31,129.94,8404.0
2020-04-17 12:10:00,130.14,131.29,130.13,131.07,6876.0,130.14,131.29,130.13,131.07,6876.0
2020-04-17 12:20:00,131.07,131.25,130.12,130.19,5000.0,131.07,131.25,130.12,130.19,5000.0
2020-04-17 12:30:00,130.25,130.54,129.75,130.25,5740.0,130.25,130.54,129.75,130.25,5740.0
2020-04-17 12:40:00,130.17,130.9,130.16,130.66,8487.0,130.17,130.9,130.16,130.66,8487.0
2020-04-17 12:50:00,130.77,130.77,130.27,130.44,3821.0,130.77,130.77,130.27,130.44,3821.0
2020-04-17 13:00:00,130.15,130.3,129.89,129.89,4409.0,130.15,130.3,129.89,129.89,4409.0
2020-04-17 13:10:00,129.89,130.11,129.7,129.95,7925.0,129.89,130.11,129.7,129.95,7925.0
2020-04-17 13:20:00,129.89,129.89,129.0,129.15,9078.0,129.89,129.89,129.0,129.15,9078.0
2020-04-17 13:30:00,129.27,129.82,129.12,129.82,4755.0,129.27,129.82,129.12,129.82,4755.0
2020-04-17 13:40:00,129.99,129.99,129.0,129.3,5300.0,129.99,129.99,129.0,129.3,5300.0
2020-04-17 13:50:00,129.11,129.16,128.66,128.66,6151.0,129.11,129.16,128.66,128.66,6151.0
2020-04-17 14:00:00,128.53,128.61,128.05,128.25,9996.0,128.53,128.61,128.05,128.25,9996.0
2020-04-17 14:10:00,128.24,128.4,128.09,128.37,5652.0,128.24,128.4,128.09,128.37,5652.0
2020-04-17 14:20:00,128.49,128.76,128.33,128.5,8561.0,128.49,128.76,128.33,128.5,8561.0
2020-04-17 14:30:00,128.5,128.61,127.93,128.21,8300.0,128.5,128.61,127.93,128.21,8300.0
2020-04-17 14:40:00,128.21,128.45,127.87,128.35,9950.0,128.21,128.45,127.87,128.35,9950.0
2020-04-17 14:50:00,128.41,128.42,127.64,127.89,13784.0,128.41,128.42,127.64,127.89,13784.0
2020-04-17 15:00:00,127.89,128.51,127.63,128.27,14012.0,127.89,128.51,127.63,128.27,14012.0
2020-04-17 15:10:00,128.41,128.65,128.1,128.53,11886.0,128.41,128.65,128.1,128.53,11886.0
2020-04-17 15:20:00,128.31,128.94,128.02,128.91,10778.0,128.31,128.94,128.02,128.91,10778.0
2020-04-17 15:30:00,128.82,129.49,128.78,129.49,29176.0,128.82,129.49,128.78,129.49,29176.0
2020-04-17 15:40:00,129.5,129.89,129.35,129.53,47475.0,129.5,129.89,129.35,129.53,47475.0
2020-04-17 15:50:00,129.59,129.99,129.33,129.91,77578.0,129.59,129.99,129.33,129.91,77578.0
2020-04-20 09:30:00,125.99,126.72,124.68,126.3,17727.0,125.99,126.72,124.68,126.3,17727.0
2020-04-20 09:40:00,126.68,128.73,126.25,127.92,16317.0,126.68,128.73,126.25,127.92,16317.0
2020-04-20 09:50:00,127.6,129.03,127.25,127.89,15803.0,127.6,129.03,127.25,127.89,15803.0
2020-04-20 10:00:00,128.06,130.46,127.58,129.59,38919.0,128.06,130.46,127.58,129.59,38919.0
2020-04-20 10:10:00,129.99,130.18,128.2,128.23,25950.0,129.99,130.18,128.2,128.23,25950.0
2020-04-20 10:20:00,128.27,129.47,128.0,128.8,35328.0,128.27,129.47,128.0,128.8,35328.0
2020-04-20 10:30:00,128.8,129.3,127.63,127.82,9256.0,128.8,129.3,127.63,127.82,9256.0
2020-04-20 10:40:00,127.82,128.58,127.28,128.58,16658.0,127.82,128.58,127.28,128.58,16658.0
2020-04-20 10:50:00,128.55,128.94,128.08,128.57,16353.0,128.55,128.94,128.08,128.57,16353.0
2020-04-20 11:00:00,128.33,128.55,127.75,128.1,15585.0,128.33,128.55,127.75,128.1,15585.0
2020-04-20 11:10:00,128.11,128.2,127.59,127.72,15630.0,128.11,128.2,127.59,127.72,15630.0
2020-04-20 11:20:00,127.73,128.79,127.62,128.51,16740.0,127.73,128.79,127.62,128.51,16740.0
2020-04-20 11:30:00,128.42,128.99,127.89,128.59,17988.0,128.42,128.99,127.89,128.59,17988.0
2020-04-20 11:40:00,128.71,129.24,128.28,129.24,8268.0,128.71,129.24,128.28,129.24,8268.0
2020-04-20 11:50:00,129.03,129.48,128.59,128.92,14890.0,129.03,129.48,128.59,128.92,14890.0
2020-04-20 12:00:00,128.85,129.01,128.19,128.25,7559.0,128.85,129.01,128.19,128.25,7559.0
2020-04-20 12:10:00,128.31,128.6,127.77,128.48,8815.0,128.31,128.6,127.77,128.48,8815.0
2020-04-20 12:20:00,128.27,128.92,128.27,128.72,8610.0,128.27,128.92,128.27,128.72,8610.0
2020-04-20 12:30:00,128.6,129.19,128.6,128.84,6997.0,128.6,129.19,128.6,128.84,6997.0
2020-04-20 12:40:00,129.09,129.4,128.73,128.91,7518.0,129.09,129.4,128.73,128.91,7518.0
2020-04-20 12:50:00,129.06,129.14,128.08,128.08,9629.0,129.06,129.14,128.08,128.08,9629.0
2020-04-20 13:00:00,128.2,128.2,127.5,127.57,12942.0,128.2,128.2,127.5,127.57,12942.0
2020-04-20 13:10:00,127.52,127.66,126.58,126.82,8628.0,127.52,127.66,126.58,126.82,8628.0
2020-04-20 13:20:00,126.87,127.26,126.81,127.08,25200.0,126.87,127.26,126.81,127.08,25200.0
2020-04-20 13:30:00,127.14,127.22,125.34,125.78,37440.0,127.14,127.22,125.34,125.78,37440.0
2020-04-20 13:40:00,125.79,126.17,125.13,125.31,20750.0,125.79,126.17,125.13,125.31,20750.0
2020-04-20 13:50:00,125.45,126.21,125.45,126.1,8631.0,125.45,126.21,125.45,126.1,8631.0
2020-04-20 14:00:00,125.86,126.95,125.73,126.52,32311.0,125.86,126.95,125.73,126.52,32311.0
2020-04-20 14:10:00,126.53,126.54,125.25,125.64,26883.0,126.53,126.54,125.25,125.64,26883.0
2020-04-20 14:20:00,125.84,126.9,125.46,125.53,24418.0,125.84,126.9,125.46,125.53,24418.0
2020-04-20 14:30:00,125.32,126.24,125.32,125.82,7763.0,125.32,126.24,125.32,125.82,7763.0
2020-04-20 14:40:00,125.82,125.9,125.13,125.46,9880.0,125.82,125.9,125.13,125.46,9880.0
2020-04-20 14:50:00,125.44,125.44,123.51,123.81,24938.0,125.44,125.44,123.51,123.81,24938.0
2020-04-20 15:00:00,123.78,124.57,123.77,124.39,15456.0,123.78,124.57,123.77,124.39,15456.0
2020-04-20 15:10:00,124.39,124.39,123.73,123.73,27284.0,124.39,124.39,123.73,123.73,27284.0
2020-04-20 15:20:00,123.72,124.25,123.1,123.45,29410.0,123.72,124.25,123.1,123.45,29410.0
2020-04-20 15:30:00,123.38,124.86,123.17,124.44,52848.0,123.38,124.86,123.17,124.44,52848.0
2020-04-20 15:40:00,124.45,124.84,124.33,124.49,51562.0,124.45,124.84,124.33,124.49,51562.0
2020-04-20 15:50:00,124.52,125.34,124.2,124.51,103247.0,124.52,125.34,124.2,124.51,103247.0
2020-04-21 09:30:00,120.5,122.78,120.5,121.66,31412.0,120.5,122.78,120.5,121.66,31412.0
2020-04-21 09:40:00,121.56,123.96,121.55,123.7,6390.0,121.56,123.96,121.55,123.7,6390.0
2020-04-21 09:50:00,123.46,124.26,123.0,123.88,12536.0,123.46,124.26,123.0,123.88,12536.0
2020-04-21 10:00:00,123.71,123.72,122.75,123.11,5742.0,123.71,123.72,122.75,123.11,5742.0
2020-04-21 10:10:00,122.9,123.87,122.57,122.96,5335.0,122.9,123.87,122.57,122.96,5335.0
2020-04-21 10:20:00,123.02,124.33,122.6,124.33,7488.0,123.02,124.33,122.6,124.33,7488.0
2020-04-21 10:30:00,124.5,124.5,123.11,123.58,7689.0,124.5,124.5,123.11,123.58,7689.0
2020-04-21 10:40:00,123.32,123.82,122.74,122.74,5403.0,123.32,123.82,122.74,122.74,5403.0
2020-04-21 10:50:00,122.5,122.54,121.0,121.1,14381.0,122.5,122.54,121.0,121.1,14381.0
2020-04-21 11:00:00,121.29,122.1,121.03,121.3,9637.0,121.29,122.1,121.03,121.3,9637.0
2020-04-21 11:10:00,121.36,121.36,120.2,120.77,14735.0,121.36,121.36,120.2,120.77,14735.0
2020-04-21 11:20:00,120.8,121.43,120.02,120.25,8006.0,120.8,121.43,120.02,120.25,8006.0
2020-04-21 11:30:00,120.1,121.3,120.05,120.41,3388.0,120.1,121.3,120.05,120.41,3388.0
2020-04-21 11:40:00,120.41,120.73,119.69,120.3,18824.0,120.41,120.73,119.69,120.3,18824.0
2020-04-21 11:50:00,120.3,120.5,119.7,120.23,16316.0,120.3,120.5,119.7,120.23,16316.0
2020-04-21 12:00:00,120.13,120.58,119.71,120.53,11646.0,120.13,120.58,119.71,120.53,11646.0
2020-04-21 12:10:00,120.54,120.82,119.78,120.12,10742.0,120.54,120.82,119.78,120.12,10742.0
2020-04-21 12:20:00,119.92,120.75,119.85,120.07,10489.0,119.92,120.75,119.85,120.07,10489.0
2020-04-21 12:30:00,120.0,120.17,119.03,119.04,12034.0,120.0,120.17,119.03,119.04,12034.0
2020-04-21 12:40:00,119.22,119.47,118.6,119.07,10805.0,119.22,119.47,118.6,119.07,10805.0
2020-04-21 12:50:00,119.11,119.62,119.0,119.29,6990.0,119.11,119.62,119.0,119.29,6990.0
2020-04-21 13:00:00,119.32,120.57,119.31,120.37,22552.0,119.32,120.57,119.31,120.37,22552.0
2020-04-21 13:10:00,120.43,120.59,119.92,120.42,5250.0,120.43,120.59,119.92,120.42,5250.0
2020-04-21 13:20:00,120.72,121.59,120.58,121.36,24761.0,120.72,121.59,120.58,121.36,24761.0
2020-04-21 13:30:00,121.22,122.43,121.22,121.99,16824.0,121.22,122.43,121.22,121.99,16824.0
2020-04-21 13:40:00,121.9,121.97,120.74,120.82,7580.0,121.9,121.97,120.74,120.82,7580.0
2020-04-21 13:50:00,121.06,121.24,120.77,121.08,4230.0,121.06,121.24,120.77,121.08,4230.0
2020-04-21 14:00:00,120.9,121.68,120.19,120.79,18093.0,120.9,121.68,120.19,120.79,18093.0
2020-04-21 14:10:00,120.82,120.85,119.87,120.2,23602.0,120.82,120.85,119.87,120.2,23602.0
2020-04-21 14:20:00,120.42,121.29,120.13,120.68,10536.0,120.42,121.29,120.13,120.68,10536.0
2020-04-21 14:30:00,120.68,121.06,120.52,120.8,11510.0,120.68,121.06,120.52,120.8,11510.0
2020-04-21 14:40:00,120.68,120.86,119.82,119.82,15548.0,120.68,120.86,119.82,119.82,15548.0
2020-04-21 14:50:00,119.83,120.4,119.22,119.22,9602.0,119.83,120.4,119.22,119.22,9602.0
2020-04-21 15:00:00,119.34,120.04,119.01,119.15,16013.0,119.34,120.04,119.01,119.15,16013.0
2020-04-21 15:10:00,119.15,120.57,119.15,120.05,22448.0,119.15,120.57,119.15,120.05,22448.0
2020-04-21 15:20:00,120.02,120.22,119.41,119.76,15284.0,120.02,120.22,119.41,119.76,15284.0
2020-04-21 15:30:00,119.67,120.29,119.24,120.14,12047.0,119.67,120.29,119.24,120.14,12047.0
2020-04-21 15:40:00,120.03,120.26,119.78,119.95,20844.0,120.03,120.26,119.78,119.95,20844.0
2020-04-21 15:50:00,119.92,120.3,119.54,119.81,67018.0,119.92,120.3,119.54,119.81,67018.0
2020-04-22 09:30:00,123.26,123.9,122.64,123.41,12108.0,123.26,123.9,122.64,123.41,12108.0
2020-04-22 09:40:00,123.76,124.5,123.4,123.59,27487.0,123.76,124.5,123.4,123.59,27487.0
2020-04-22 09:50:00,124.0,124.0,123.18,123.72,22801.0,124.0,124.0,123.18,123.72,22801.0
2020-04-22 10:00:00,123.6,124.47,123.1,123.54,17311.0,123.6,124.47,123.1,123.54,17311.0
2020-04-22 10:10:00,123.53,123.67,123.01,123.41,5612.0,123.53,123.67,123.01,123.41,5612.0
2020-04-22 10:20:00,123.75,124.1,123.35,123.61,5880.0,123.75,124.1,123.35,123.61,5880.0
2020-04-22 10:30:00,123.93,124.79,123.79,124.33,8710.0,123.93,124.79,123.79,124.33,8710.0
2020-04-22 10:40:00,124.6,124.61,124.1,124.24,4475.0,124.6,124.61,124.1,124.24,4475.0
2020-04-22 10:50:00,124.35,124.5,123.48,123.5,6170.0,124.35,124.5,123.48,123.5,6170.0
2020-04-22 11:00:00,123.56,123.94,123.36,123.73,10222.0,123.56,123.94,123.36,123.73,10222.0
2020-04-22 11:10:00,123.73,124.11,123.42,123.86,9471.0,123.73,124.11,123.42,123.86,9471.0
2020-04-22 11:20:00,123.63,124.5,123.62,123.9,5943.0,123.63,124.5,123.62,123.9,5943.0
2020-04-22 11:30:00,124.0,124.5,124.0,124.49,3762.0,124.0,124.5,124.0,124.49,3762.0
2020-04-22 11:40:00,124.5,125.74,124.5,125.51,19382.0,124.5,125.74,124.5,125.51,19382.0
2020-04-22 11:50:00,125.51,125.72,124.21,124.78,23710.0,125.51,125.72,124.21,124.78,23710.0
2020-04-22 12:00:00,124.79,125.44,124.72,125.18,10801.0,124.79,125.44,124.72,125.18,10801.0
2020-04-22 12:10:00,125.29,125.39,124.98,125.39,9885.0,125.29,125.39,124.98,125.39,9885.0
2020-04-22 12:20:00,125.32,125.66,125.03,125.63,14760.0,125.32,125.66,125.03,125.63,14760.0
2020-04-22 12:30:00,125.46,126.21,125.46,126.21,14250.0,125.46,126.21,125.46,126.21,14250.0
2020-04-22 12:40:00,126.25,126.42,126.05,126.26,6753.0,126.25,126.42,126.05,126.26,6753.0
2020-04-22 12:50:00,126.37,126.37,125.75,126.25,14554.0,126.37,126.37,125.75,126.25,14554.0
2020-04-22 13:00:00,126.28,126.35,125.5,125.96,15864.0,126.28,126.35,125.5,125.96,15864.0
2020-04-22 13:10:00,125.83,126.01,125.62,125.99,12829.0,125.83,126.01,125.62,125.99,12829.0
2020-04-22 13:20:00,126.03,126.34,125.9,126.33,17772.0,126.03,126.34,125.9,126.33,17772.0
2020-04-22 13:30:00,126.34,126.43,125.81,125.94,7840.0,126.34,126.43,125.81,125.94,7840.0
2020-04-22 13:40:00,125.94,126.54,125.91,126.54,10285.0,125.94,126.54,125.91,126.54,10285.0
2020-04-22 13:50:00,126.6,127.21,126.56,127.12,16956.0,126.6,127.21,126.56,127.12,16956.0
2020-04-22 14:00:00,127.12,127.51,126.63,126.83,11083.0,127.12,127.51,126.63,126.83,11083.0
2020-04-22 14:10:00,126.88,127.02,126.61,126.84,10424.0,126.88,127.02,126.61,126.84,10424.0
2020-04-22 14:20:00,126.85,127.32,126.81,127.25,13936.0,126.85,127.32,126.81,127.25,13936.0
2020-04-22 14:30:00,127.21,127.48,127.12,127.25,10216.0,127.21,127.48,127.12,127.25,10216.0
2020-04-22 14:40:00,127.31,127.75,127.12,127.16,23466.0,127.31,127.75,127.12,127.16,23466.0
2020-04-22 14:50:00,127.15,127.15,126.08,126.13,14938.0,127.15,127.15,126.08,126.13,14938.0
2020-04-22 15:00:00,126.22,126.9,126.09,126.79,10079.0,126.22,126.9,126.09,126.79,10079.0
2020-04-22 15:10:00,126.85,127.32,126.64,126.84,34381.0,126.85,127.32,126.64,126.84,34381.0
2020-04-22 15:20:00,126.85,127.03,126.18,126.38,26115.0,126.85,127.03,126.18,126.38,26115.0
2020-04-22 15:30:00,126.43,126.85,126.3,126.85,18026.0,126.43,126.85,126.3,126.85,18026.0
2020-04-22 15:40:00,126.73,127.09,126.68,126.96,19273.0,126.73,127.09,126.68,126.96,19273.0
2020-04-22 15:50:00,127.01,127.51,126.92,127.42,73528.0,127.01,127.51,126.92,127.42,73528.0
2020-04-23 09:30:00,125.98,130.0,125.98,129.09,51349.0,125.98,130.0,125.98,129.09,51349.0
2020-04-23 09:40:00,129.22,129.59,127.88,127.88,78219.0,129.22,129.59,127.88,127.88,78219.0
2020-04-23 09:50:00,127.88,128.11,126.74,128.11,15602.0,127.88,128.11,126.74,128.11,15602.0
2020-04-23 10:00:00,128.49,128.49,127.28,127.28,29840.0,128.49,128.49,127.28,127.28,29840.0
2020-04-23 10:10:00,127.46,127.5,126.54,127.5,21585.0,127.46,127.5,126.54,127.5,21585.0
2020-04-23 10:20:00,127.5,129.0,127.5,128.83,22814.0,127.5,129.0,127.5,128.83,22814.0
2020-04-23 10:30:00,128.99,129.61,128.55,129.32,19458.0,128.99,129.61,128.55,129.32,19458.0
2020-04-23 10:40:00,129.34,130.3,129.01,129.62,53964.0,129.34,130.3,129.01,129.62,53964.0
2020-04-23 10:50:00,129.75,129.83,128.51,128.84,25097.0,129.75,129.83,128.51,128.84,25097.0
2020-04-23 11:00:00,128.68,128.81,128.05,128.47,11216.0,128.68,128.81,128.05,128.47,11216.0
2020-04-23 11:10:00,128.36,129.01,128.21,128.97,5794.0,128.36,129.01,128.21,128.97,5794.0
2020-04-23 11:20:00,129.01,130.4,128.86,129.05,39640.0,129.01,130.4,128.86,129.05,39640.0
2020-04-23 11:30:00,129.06,129.2,128.3,128.67,23925.0,129.06,129.2,128.3,128.67,23925.0
2020-04-23 11:40:00,128.77,128.89,128.28,128.7,12373.0,128.77,128.89,128.28,128.7,12373.0
2020-04-23 11:50:00,128.74,129.16,128.4,128.9,13932.0,128.74,129.16,128.4,128.9,13932.0
2020-04-23 12:00:00,128.99,129.68,128.9,129.41,7850.0,128.99,129.68,128.9,129.41,7850.0
2020-04-23 12:10:00,129.3,129.54,129.03,129.26,3873.0,129.3,129.54,129.03,129.26,3873.0
2020-04-23 12:20:00,129.62,129.63,129.11,129.32,5411.0,129.62,129.63,129.11,129.32,5411.0
2020-04-23 12:30:00,129.21,129.4,128.86,129.4,6945.0,129.21,129.4,128.86,129.4,6945.0
2020-04-23 12:40:00,129.28,129.46,126.61,127.45,11018.0,129.28,129.46,126.61,127.45,11018.0
2020-04-23 12:50:00,127.05,128.1,126.61,127.39,14938.0,127.05,128.1,126.61,127.39,14938.0
2020-04-23 13:00:00,127.54,128.55,127.08,127.93,18089.0,127.54,128.55,127.08,127.93,18089.0
2020-04-23 13:10:00,127.76,128.2,127.11,127.32,15337.0,127.76,128.2,127.11,127.32,15337.0
2020-04-23 13:20:00,127.3,127.41,126.08,126.6,16416.0,127.3,127.41,126.08,126.6,16416.0
2020-04-23 13:30:00,127.0,127.55,126.78,126.97,3335.0,127.0,127.55,126.78,126.97,3335.0
2020-04-23 13:40:00,126.94,126.94,125.57,125.98,13270.0,126.94,126.94,125.57,125.98,13270.0
2020-04-23 13:50:00,126.01,126.22,124.78,125.3,20457.0,126.01,126.22,124.78,125.3,20457.0
2020-04-23 14:00:00,125.19,125.93,125.16,125.52,10258.0,125.19,125.93,125.16,125.52,10258.0
2020-04-23 14:10:00,125.5,126.34,125.28,126.21,10200.0,125.5,126.34,125.28,126.21,10200.0
2020-04-23 14:20:00,126.18,126.81,126.12,126.54,6444.0,126.18,126.81,126.12,126.54,6444.0
2020-04-23 14:30:00,126.36,126.82,126.36,126.61,12981.0,126.36,126.82,126.36,126.61,12981.0
2020-04-23 14:40:00,126.71,127.25,126.5,126.95,10050.0,126.71,127.25,126.5,126.95,10050.0
2020-04-23 14:50:00,127.09,128.07,126.83,127.51,7352.0,127.09,128.07,126.83,127.51,7352.0
2020-04-23 15:00:00,127.52,127.53,126.91,127.08,12474.0,127.52,127.53,126.91,127.08,12474.0
2020-04-23 15:10:00,127.07,127.11,126.0,126.09,10901.0,127.07,127.11,126.0,126.09,10901.0
2020-04-23 15:20:00,126.0,126.34,125.64,125.92,15915.0,126.0,126.34,125.64,125.92,15915.0
2020-04-23 15:30:00,125.84,125.93,124.9,124.9,27912.0,125.84,125.93,124.9,124.9,27912.0
2020-04-23 15:40:00,125.0,125.55,124.46,124.85,43688.0,125.0,125.55,124.46,124.85,43688.0
2020-04-23 15:50:00,124.73,125.28,124.14,125.19,120879.0,124.73,125.28,124.14,125.19,120879.0
2020-04-24 09:30:00,126.29,127.91,125.22,127.56,41786.0,126.29,127.91,125.22,127.56,41786.0
2020-04-24 09:40:00,127.0,127.9,126.5,126.97,65336.0,127.0,127.9,126.5,126.97,65336.0
2020-04-24 09:50:00,126.82,127.6,125.66,125.71,35620.0,126.82,127.6,125.66,125.71,35620.0
2020-04-24 10:00:00,125.73,126.66,125.65,126.07,33352.0,125.73,126.66,125.65,126.07,33352.0
2020-04-24 10:10:00,126.05,127.0,125.91,127.0,11514.0,126.05,127.0,125.91,127.0,11514.0
2020-04-24 10:20:00,126.73,127.36,126.6,126.73,5376.0,126.73,127.36,126.6,126.73,5376.0
2020-04-24 10:30:00,126.75,127.65,126.31,127.54,9902.0,126.75,127.65,126.31,127.54,9902.0
2020-04-24 10:40:00,127.39,128.07,127.38,127.99,12773.0,127.39,128.07,127.38,127.99,12773.0
2020-04-24 10:50:00,128.28,128.76,128.02,128.76,14263.0,128.28,128.76,128.02,128.76,14263.0
2020-04-24 11:00:00,128.77,129.17,127.7,127.72,38506.0,128.77,129.17,127.7,127.72,38506.0
2020-04-24 11:10:00,127.75,128.66,127.66,128.44,31175.0,127.75,128.66,127.66,128.44,31175.0
2020-04-24 11:20:00,128.63,129.49,128.63,129.15,20071.0,128.63,129.49,128.63,129.15,20071.0
2020-04-24 11:30:00,129.25,129.45,128.23,128.73,11480.0,129.25,129.45,128.23,128.73,11480.0
2020-04-24 11:40:00,128.86,129.2,128.22,128.37,32226.0,128.86,129.2,128.22,128.37,32226.0
2020-04-24 11:50:00,128.61,128.61,127.53,127.95,31487.0,128.61,128.61,127.53,127.95,31487.0
2020-04-24 12:00:00,127.94,128.36,127.71,128.25,15691.0,127.94,128.36,127.71,128.25,15691.0
2020-04-24 12:10:00,128.22,128.35,127.57,127.68,16500.0,128.22,128.35,127.57,127.68,16500.0
2020-04-24 12:20:00,127.6,128.15,127.32,128.15,5885.0,127.6,128.15,127.32,128.15,5885.0
2020-04-24 12:30:00,128.12,128.41,127.99,128.41,2870.0,128.12,128.41,127.99,128.41,2870.0
2020-04-24 12:40:00,128.5,128.83,128.43,128.76,5500.0,128.5,128.83,128.43,128.76,5500.0
2020-04-24 12:50:00,128.8,129.44,128.57,129.21,14434.0,128.8,129.44,128.57,129.21,14434.0
2020-04-24 13:00:00,129.17,129.8,129.16,129.76,11759.0,129.17,129.8,129.16,129.76,11759.0
2020-04-24 13:10:00,129.75,129.76,129.36,129.59,6254.0,129.75,129.76,129.36,129.59,6254.0
2020-04-24 13:20:00,129.62,130.48,129.46,130.48,18170.0,129.62,130.48,129.46,130.48,18170.0
2020-04-24 13:30:00,130.52,130.98,130.5,130.86,13453.0,130.52,130.98,130.5,130.86,13453.0
2020-04-24 13:40:00,130.94,131.36,130.67,130.8,23118.0,130.94,131.36,130.67,130.8,23118.0
2020-04-24 13:50:00,130.7,131.64,130.49,131.64,19046.0,130.7,131.64,130.49,131.64,19046.0
2020-04-24 14:00:00,131.45,131.7,131.0,131.56,20316.0,131.45,131.7,131.0,131.56,20316.0
2020-04-24 14:10:00,131.5,132.66,131.33,132.39,20910.0,131.5,132.66,131.33,132.39,20910.0
2020-04-24 14:20:00,132.54,132.8,132.07,132.69,15273.0,132.54,132.8,132.07,132.69,15273.0
2020-04-24 14:30:00,132.7,133.46,132.49,132.86,26950.0,132.7,133.46,132.49,132.86,26950.0
2020-04-24 14:40:00,132.62,133.34,132.55,133.18,16232.0,132.62,133.34,132.55,133.18,16232.0
2020-04-24 14:50:00,133.26,133.32,132.19,132.75,27550.0,133.26,133.32,132.19,132.75,27550.0
2020-04-24 15:00:00,132.66,133.02,132.31,133.02,12194.0,132.66,133.02,132.31,133.02,12194.0
2020-04-24 15:10:00,133.0,133.35,133.0,133.17,16393.0,133.0,133.35,133.0,133.17,16393.0
2020-04-24 15:20:00,133.34,133.98,132.96,133.97,20496.0,133.34,133.98,132.96,133.97,20496.0
2020-04-24 15:30:00,133.99,134.51,133.58,133.96,60550.0,133.99,134.51,133.58,133.96,60550.0
2020-04-24 15:40:00,133.97,134.11,133.23,133.35,47784.0,133.97,134.11,133.23,133.35,47784.0
2020-04-24 15:50:00,133.35,133.35,132.43,132.91,110603.0,133.35,133.35,132.43,132.91,110603.0
2020-04-27 09:30:00,136.43,139.93,135.83,138.69,66349.0,136.43,139.93,135.83,138.69,66349.0
2020-04-27 09:40:00,138.45,138.47,136.52,137.91,43973.0,138.45,138.47,136.52,137.91,43973.0
2020-04-27 09:50:00,137.91,139.12,137.81,138.52,41359.0,137.91,139.12,137.81,138.52,41359.0
2020-04-27 10:00:00,138.61,138.78,137.21,138.14,36492.0,138.61,138.78,137.21,138.14,36492.0
2020-04-27 10:10:00,137.63,138.48,137.51,138.48,26902.0,137.63,138.48,137.51,138.48,26902.0
2020-04-27 10:20:00,138.49,138.7,137.78,138.51,24608.0,138.49,138.7,137.78,138.51,24608.0
2020-04-27 10:30:00,138.54,138.99,138.29,138.49,21565.0,138.54,138.99,138.29,138.49,21565.0
2020-04-27 10:40:00,138.5,139.71,138.38,139.56,22713.0,138.5,139.71,138.38,139.56,22713.0
2020-04-27 10:50:00,139.45,140.47,139.44,140.4,28722.0,139.45,140.47,139.44,140.4,28722.0
2020-04-27 11:00:00,140.41,141.3,139.77,140.84,38431.0,140.41,141.3,139.77,140.84,38431.0
2020-04-27 11:10:00,140.61,140.61,139.95,140.5,8259.0,140.61,140.61,139.95,140.5,8259.0
2020-04-27 11:20:00,140.49,141.0,140.15,140.94,11993.0,140.49,141.0,140.15,140.94,11993.0
2020-04-27 11:30:00,140.85,141.6,140.66,141.33,17684.0,140.85,141.6,140.66,141.33,17684.0
2020-04-27 11:40:00,141.34,141.81,141.27,141.73,12717.0,141.34,141.81,141.27,141.73,12717.0
2020-04-27 11:50:00,141.82,142.5,141.37,142.5,30141.0,141.82,142.5,141.37,142.5,30141.0
2020-04-27 12:00:00,142.5,143.48,142.45,143.17,28203.0,142.5,143.48,142.45,143.17,28203.0
2020-04-27 12:10:00,143.16,144.1,142.43,143.97,28822.0,143.16,144.1,142.43,143.97,28822.0
2020-04-27 12:20:00,144.12,144.24,142.77,143.27,20283.0,144.12,144.24,142.77,143.27,20283.0
2020-04-27 12:30:00,143.38,143.98,143.2,143.41,37260.0,143.38,143.98,143.2,143.41,37260.0
2020-04-27 12:40:00,143.5,144.28,143.4,144.13,21657.0,143.5,144.28,143.4,144.13,21657.0
2020-04-27 12:50:00,144.06,144.26,143.44,144.03,42998.0,144.06,144.26,143.44,144.03,42998.0
2020-04-27 13:00:00,144.03,144.04,142.5,142.51,12169.0,144.03,144.04,142.5,142.51,12169.0
2020-04-27 13:10:00,142.53,143.0,142.32,142.43,17099.0,142.53,143.0,142.32,142.43,17099.0
2020-04-27 13:20:00,142.49,142.58,141.65,142.57,41500.0,142.49,142.58,141.65,142.57,41500.0
2020-04-27 13:30:00,142.4,142.6,142.23,142.44,22539.0,142.4,142.6,142.23,142.44,22539.0
2020-04-27 13:40:00,142.4,142.4,141.87,142.22,14703.0,142.4,142.4,141.87,142.22,14703.0
2020-04-27 13:50:00,142.21,142.71,142.2,142.49,17626.0,142.21,142.71,142.2,142.49,17626.0
2020-04-27 14:00:00,142.56,143.26,142.56,143.08,24973.0,142.56,143.26,142.56,143.08,24973.0
2020-04-27 14:10:00,142.94,143.13,142.58,142.99,19784.0,142.94,143.13,142.58,142.99,19784.0
2020-04-27 14:20:00,142.86,143.06,142.72,142.83,17382.0,142.86,143.06,142.72,142.83,17382.0
2020-04-27 14:30:00,142.83,142.85,141.77,141.99,22262.0,142.83,142.85,141.77,141.99,22262.0
2020-04-27 14:40:00,142.01,142.81,142.01,142.65,16503.0,142.01,142.81,142.01,142.65,16503.0
2020-04-27 14:50:00,142.54,142.99,142.4,142.69,18385.0,142.54,142.99,142.4,142.69,18385.0
2020-04-27 15:00:00,142.52,142.78,142.18,142.35,11976.0,142.52,142.78,142.18,142.35,11976.0
2020-04-27 15:10:00,142.35,142.78,142.28,142.52,11115.0,142.35,142.78,142.28,142.52,11115.0
2020-04-27 15:20:00,142.6,143.0,142.43,142.91,17284.0,142.6,143.0,142.43,142.91,17284.0
2020-04-27 15:30:00,143.0,143.55,142.67,143.55,22615.0,143.0,143.55,142.67,143.55,22615.0
2020-04-27 15:40:00,143.69,144.82,143.53,144.69,66959.0,143.69,144.82,143.53,144.69,66959.0
2020-04-27 15:50:00,144.67,144.99,144.27,144.58,87385.0,144.67,144.99,144.27,144.58,87385.0
2020-04-28 09:30:00,151.03,152.36,149.59,150.0,101070.0,151.03,152.36,149.59,150.0,101070.0
2020-04-28 09:40:00,150.0,151.74,149.0,151.39,61743.0,150.0,151.74,149.0,151.39,61743.0
2020-04-28 09:50:00,151.54,151.87,149.21,149.76,70080.0,151.54,151.87,149.21,149.76,70080.0
2020-04-28 10:00:00,149.86,150.0,148.5,149.92,76180.0,149.86,150.0,148.5,149.92,76180.0
2020-04-28 10:10:00,149.67,149.77,148.28,148.97,42883.0,149.67,149.77,148.28,148.97,42883.0
2020-04-28 10:20:00,148.59,149.18,148.25,148.75,42990.0,148.59,149.18,148.25,148.75,42990.0
2020-04-28 10:30:00,148.73,148.91,146.98,147.01,37383.0,148.73,148.91,146.98,147.01,37383.0
2020-04-28 10:40:00,146.75,146.82,144.85,145.84,31418.0,146.75,146.82,144.85,145.84,31418.0
2020-04-28 10:50:00,145.59,145.81,143.74,144.06,49549.0,145.59,145.81,143.74,144.06,49549.0
2020-04-28 11:00:00,144.12,145.5,143.87,145.17,44305.0,144.12,145.5,143.87,145.17,44305.0
2020-04-28 11:10:00,145.17,145.79,144.86,145.73,18066.0,145.17,145.79,144.86,145.73,18066.0
2020-04-28 11:20:00,145.75,146.71,145.25,146.44,16192.0,145.75,146.71,145.25,146.44,16192.0
2020-04-28 11:30:00,146.48,148.07,146.35,147.66,42427.0,146.48,148.07,146.35,147.66,42427.0
2020-04-28 11:40:00,147.63,147.88,147.2,147.52,8160.0,147.63,147.88,147.2,147.52,8160.0
2020-04-28 11:50:00,147.36,147.36,146.36,146.75,22671.0,147.36,147.36,146.36,146.75,22671.0
2020-04-28 12:00:00,146.99,147.34,146.59,147.14,7336.0,146.99,147.34,146.59,147.14,7336.0
2020-04-28 12:10:00,147.43,147.66,146.29,146.63,20872.0,147.43,147.66,146.29,146.63,20872.0
2020-04-28 12:20:00,146.76,147.21,146.48,146.9,11721.0,146.76,147.21,146.48,146.9,11721.0
2020-04-28 12:30:00,146.8,147.57,146.8,147.35,7941.0,146.8,147.57,146.8,147.35,7941.0
2020-04-28 12:40:00,147.07,147.5,146.78,147.34,3349.0,147.07,147.5,146.78,147.34,3349.0
2020-04-28 12:50:00,147.48,148.18,147.09,148.18,12500.0,147.48,148.18,147.09,148.18,12500.0
2020-04-28 13:00:00,148.0,148.13,147.63,147.76,8238.0,148.0,148.13,147.63,147.76,8238.0
2020-04-28 13:10:00,147.64,147.67,147.04,147.17,8461.0,147.64,147.67,147.04,147.17,8461.0
2020-04-28 13:20:00,147.1,148.31,147.1,148.03,9683.0,147.1,148.31,147.1,148.03,9683.0
2020-04-28 13:30:00,148.02,148.38,147.84,148.22,15337.0,148.02,148.38,147.84,148.22,15337.0
2020-04-28 13:40:00,148.09,148.38,148.0,148.08,9178.0,148.09,148.38,148.0,148.08,9178.0
2020-04-28 13:50:00,148.17,148.48,147.45,147.6,18152.0,148.17,148.48,147.45,147.6,18152.0
2020-04-28 14:00:00,147.72,148.05,147.65,147.92,10742.0,147.72,148.05,147.65,147.92,10742.0
2020-04-28 14:10:00,148.0,149.04,148.0,148.96,19535.0,148.0,149.04,148.0,148.96,19535.0
2020-04-28 14:20:00,148.73,149.69,148.68,149.53,14318.0,148.73,149.69,148.68,149.53,14318.0
2020-04-28 14:30:00,149.62,150.19,149.04,149.31,46660.0,149.62,150.19,149.04,149.31,46660.0
2020-04-28 14:40:00,149.16,149.99,149.16,149.99,15067.0,149.16,149.99,149.16,149.99,15067.0
2020-04-28 14:50:00,149.88,150.08,149.08,149.32,25294.0,149.88,150.08,149.08,149.32,25294.0
2020-04-28 15:00:00,149.25,149.44,148.68,148.95,43438.0,149.25,149.44,148.68,148.95,43438.0
2020-04-28 15:10:00,149.0,149.88,148.82,149.85,19694.0,149.0,149.88,148.82,149.85,19694.0
2020-04-28 15:20:00,149.84,149.92,148.89,149.28,20251.0,149.84,149.92,148.89,149.28,20251.0
2020-04-28 15:30:00,149.34,149.8,149.16,149.68,21616.0,149.34,149.8,149.16,149.68,21616.0
2020-04-28 15:40:00,149.68,149.78,148.64,148.64,17300.0,149.68,149.78,148.64,148.64,17300.0
2020-04-28 15:50:00,148.51,149.28,148.2,148.94,123327.0,148.51,149.28,148.2,148.94,123327.0
2020-04-29 09:30:00,150.71,153.98,149.45,151.13,65520.0,150.71,153.98,149.45,151.13,65520.0
2020-04-29 09:40:00,151.28,154.77,151.28,154.1,44087.0,151.28,154.77,151.28,154.1,44087.0
2020-04-29 09:50:00,154.17,155.23,154.16,154.19,52029.0,154.17,155.23,154.16,154.19,52029.0
2020-04-29 10:00:00,154.42,154.87,153.01,153.14,24846.0,154.42,154.87,153.01,153.14,24846.0
2020-04-29 10:10:00,153.11,153.45,152.15,153.43,19063.0,153.11,153.45,152.15,153.43,19063.0
2020-04-29 10:20:00,153.5,154.37,153.1,154.37,16389.0,153.5,154.37,153.1,154.37,16389.0
2020-04-29 10:30:00,154.0,155.23,153.67,154.45,46797.0,154.0,155.23,153.67,154.45,46797.0
2020-04-29 10:40:00,155.15,155.5,154.72,155.38,13849.0,155.15,155.5,154.72,155.38,13849.0
2020-04-29 10:50:00,155.47,156.33,155.43,155.82,26009.0,155.47,156.33,155.43,155.82,26009.0
2020-04-29 11:00:00,155.75,155.9,154.31,154.41,19653.0,155.75,155.9,154.31,154.41,19653.0
2020-04-29 11:10:00,154.17,155.01,154.15,154.95,14172.0,154.17,155.01,154.15,154.95,14172.0
2020-04-29 11:20:00,154.91,155.74,154.89,155.44,7984.0,154.91,155.74,154.89,155.44,7984.0
2020-04-29 11:30:00,155.45,155.58,155.13,155.25,8227.0,155.45,155.58,155.13,155.25,8227.0
2020-04-29 11:40:00,155.13,155.14,154.01,154.07,6473.0,155.13,155.14,154.01,154.07,6473.0
2020-04-29 11:50:00,153.7,154.95,153.54,154.57,17567.0,153.7,154.95,153.54,154.57,17567.0
2020-04-29 12:00:00,154.66,155.5,154.65,155.31,15689.0,154.66,155.5,154.65,155.31,15689.0
2020-04-29 12:10:00,155.38,156.97,155.2,156.89,28432.0,155.38,156.97,155.2,156.89,28432.0
2020-04-29 12:20:00,157.0,157.31,156.67,157.17,18299.0,157.0,157.31,156.67,157.17,18299.0
2020-04-29 12:30:00,157.24,158.0,157.24,157.83,22912.0,157.24,158.0,157.24,157.83,22912.0
2020-04-29 12:40:00,157.9,159.29,157.76,159.24,25063.0,157.9,159.29,157.76,159.24,25063.0
2020-04-29 12:50:00,159.22,159.29,158.29,158.61,16260.0,159.22,159.29,158.29,158.61,16260.0
2020-04-29 13:00:00,158.89,158.89,158.23,158.36,8128.0,158.89,158.89,158.23,158.36,8128.0
2020-04-29 13:10:00,158.31,159.19,158.0,158.93,23027.0,158.31,159.19,158.0,158.93,23027.0
2020-04-29 13:20:00,159.03,159.45,158.67,158.77,10956.0,159.03,159.45,158.67,158.77,10956.0
2020-04-29 13:30:00,158.6,158.6,157.31,157.7,11797.0,158.6,158.6,157.31,157.7,11797.0
2020-04-29 13:40:00,157.46,157.7,155.84,155.89,20179.0,157.46,157.7,155.84,155.89,20179.0
2020-04-29 13:50:00,155.77,155.96,155.3,155.31,14581.0,155.77,155.96,155.3,155.31,14581.0
2020-04-29 14:00:00,155.07,155.92,154.45,154.67,11729.0,155.07,155.92,154.45,154.67,11729.0
2020-04-29 14:10:00,154.77,156.42,154.42,155.95,14691.0,154.77,156.42,154.42,155.95,14691.0
2020-04-29 14:20:00,156.06,156.43,155.75,155.97,9723.0,156.06,156.43,155.75,155.97,9723.0
2020-04-29 14:30:00,155.97,155.97,154.74,155.56,13971.0,155.97,155.97,154.74,155.56,13971.0
2020-04-29 14:40:00,155.36,155.81,155.14,155.39,6857.0,155.36,155.81,155.14,155.39,6857.0
2020-04-29 14:50:00,155.52,155.74,154.94,155.46,8272.0,155.52,155.74,154.94,155.46,8272.0
2020-04-29 15:00:00,155.58,156.35,155.43,156.13,21651.0,155.58,156.35,155.43,156.13,21651.0
2020-04-29 15:10:00,156.0,156.61,155.73,156.27,16554.0,156.0,156.61,155.73,156.27,16554.0
2020-04-29 15:20:00,156.37,156.61,156.21,156.23,12662.0,156.37,156.61,156.21,156.23,12662.0
2020-04-29 15:30:00,156.33,156.5,155.99,156.0,19451.0,156.33,156.5,155.99,156.0,19451.0
2020-04-29 15:40:00,155.92,156.17,155.69,156.13,25825.0,155.92,156.17,155.69,156.13,25825.0
2020-04-29 15:50:00,156.14,156.14,154.82,154.96,44842.0,156.14,156.14,154.82,154.96,44842.0
2020-04-30 09:30:00,152.22,152.22,149.03,150.49,39366.0,152.22,152.22,149.03,150.49,39366.0
2020-04-30 09:40:00,150.04,151.09,148.21,148.64,27344.0,150.04,151.09,148.21,148.64,27344.0
2020-04-30 09:50:00,148.88,149.8,146.98,149.8,57337.0,148.88,149.8,146.98,149.8,57337.0
2020-04-30 10:00:00,149.92,150.85,149.25,150.3,17644.0,149.92,150.85,149.25,150.3,17644.0
2020-04-30 10:10:00,150.43,150.95,149.5,149.5,12718.0,150.43,150.95,149.5,149.5,12718.0
2020-04-30 10:20:00,150.05,150.54,149.52,150.41,12025.0,150.05,150.54,149.52,150.41,12025.0
2020-04-30 10:30:00,150.43,151.25,150.42,150.58,18226.0,150.43,151.25,150.42,150.58,18226.0
2020-04-30 10:40:00,150.61,151.44,150.22,151.15,20484.0,150.61,151.44,150.22,151.15,20484.0
2020-04-30 10:50:00,151.24,151.63,150.59,150.92,9730.0,151.24,151.63,150.59,150.92,9730.0
2020-04-30 11:00:00,150.92,152.15,150.92,151.17,9504.0,150.92,152.15,150.92,151.17,9504.0
2020-04-30 11:10:00,151.47,151.59,150.75,151.07,12020.0,151.47,151.59,150.75,151.07,12020.0
2020-04-30 11:20:00,150.73,151.15,150.37,150.47,9661.0,150.73,151.15,150.37,150.47,9661.0
2020-04-30 11:30:00,150.46,150.66,149.64,149.64,13063.0,150.46,150.66,149.64,149.64,13063.0
2020-04-30 11:40:00,149.6,149.75,148.24,148.68,12556.0,149.6,149.75,148.24,148.68,12556.0
2020-04-30 11:50:00,148.41,148.41,147.23,147.25,17127.0,148.41,148.41,147.23,147.25,17127.0
2020-04-30 12:00:00,147.32,147.44,146.4,147.33,12192.0,147.32,147.44,146.4,147.33,12192.0
2020-04-30 12:10:00,147.53,148.29,147.03,147.17,13946.0,147.53,148.29,147.03,147.17,13946.0
2020-04-30 12:20:00,147.33,147.33,146.07,146.8,16712.0,147.33,147.33,146.07,146.8,16712.0
2020-04-30 12:30:00,146.93,146.93,145.89,145.89,13328.0,146.93,146.93,145.89,145.89,13328.0
2020-04-30 12:40:00,145.66,146.14,145.5,145.98,15400.0,145.66,146.14,145.5,145.98,15400.0
2020-04-30 12:50:00,146.09,146.45,146.01,146.08,12687.0,146.09,146.45,146.01,146.08,12687.0
2020-04-30 13:00:00,146.0,146.24,145.55,146.24,6075.0,146.0,146.24,145.55,146.24,6075.0
2020-04-30 13:10:00,146.15,147.19,146.03,147.01,9242.0,146.15,147.19,146.03,147.01,9242.0
2020-04-30 13:20:00,147.11,147.49,145.9,146.29,10604.0,147.11,147.49,145.9,146.29,10604.0
2020-04-30 13:30:00,146.07,146.07,145.42,145.62,5816.0,146.07,146.07,145.42,145.62,5816.0
2020-04-30 13:40:00,145.58,145.58,144.82,145.46,14094.0,145.58,145.58,144.82,145.46,14094.0
2020-04-30 13:50:00,145.4,145.75,144.58,144.58,14036.0,145.4,145.75,144.58,144.58,14036.0
2020-04-30 14:00:00,144.69,145.55,144.3,145.12,5498.0,144.69,145.55,144.3,145.12,5498.0
2020-04-30 14:10:00,145.21,145.88,144.68,144.94,8150.0,145.21,145.88,144.68,144.94,8150.0
2020-04-30 14:20:00,145.06,145.16,144.8,144.82,4355.0,145.06,145.16,144.8,144.82,4355.0
2020-04-30 14:30:00,144.94,145.44,144.44,144.58,5359.0,144.94,145.44,144.44,144.58,5359.0
2020-04-30 14:40:00,144.64,145.38,144.4,145.34,12319.0,144.64,145.38,144.4,145.34,12319.0
2020-04-30 14:50:00,145.27,145.85,145.26,145.77,13035.0,145.27,145.85,145.26,145.77,13035.0
2020-04-30 15:00:00,145.79,146.42,145.55,146.31,19298.0,145.79,146.42,145.55,146.31,19298.0
2020-04-30 15:10:00,146.31,146.31,145.53,145.59,9865.0,146.31,146.31,145.53,145.59,9865.0
2020-04-30 15:20:00,145.63,145.84,145.44,145.66,25773.0,145.63,145.84,145.44,145.66,25773.0
2020-04-30 15:30:00,145.64,145.84,144.11,144.26,27403.0,145.64,145.84,144.11,144.26,27403.0
2020-04-30 15:40:00,144.19,144.54,143.81,144.22,23746.0,144.19,144.54,143.81,144.22,23746.0
2020-04-30 15:50:00,144.42,145.13,143.79,143.88,49195.0,144.42,145.13,143.79,143.88,49195.0
2020-05-01 09:30:00,138.98,141.58,136.67,140.2,41884.0,138.98,141.58,136.67,140.2,41884.0
2020-05-01 09:40:00,139.74,140.39,138.03,138.03,17514.0,139.74,140.39,138.03,138.03,17514.0
2020-05-01 09:50:00,138.04,138.44,135.43,136.6,63069.0,138.04,138.44,135.43,136.6,63069.0
2020-05-01 10:00:00,136.02,138.75,136.02,137.0,15362.0,136.02,138.75,136.02,137.0,15362.0
2020-05-01 10:10:00,136.82,137.49,136.5,137.03,18286.0,136.82,137.49,136.5,137.03,18286.0
2020-05-01 10:20:00,136.66,136.97,136.04,136.8,13847.0,136.66,136.97,136.04,136.8,13847.0
2020-05-01 10:30:00,136.53,136.71,135.66,136.31,12180.0,136.53,136.71,135.66,136.31,12180.0
2020-05-01 10:40:00,136.18,136.42,135.11,135.21,53712.0,136.18,136.42,135.11,135.21,53712.0
2020-05-01 10:50:00,135.04,136.15,134.66,136.0,19651.0,135.04,136.15,134.66,136.0,19651.0
2020-05-01 11:00:00,135.94,136.77,135.81,136.03,45500.0,135.94,136.77,135.81,136.03,45500.0
2020-05-01 11:10:00,136.25,136.25,135.5,135.79,16374.0,136.25,136.25,135.5,135.79,16374.0
2020-05-01 11:20:00,135.58,136.2,135.54,135.81,16099.0,135.58,136.2,135.54,135.81,16099.0
2020-05-01 11:30:00,135.67,136.06,135.5,136.03,15893.0,135.67,136.06,135.5,136.03,15893.0
2020-05-01 11:40:00,135.86,135.91,135.19,135.43,34810.0,135.86,135.91,135.19,135.43,34810.0
2020-05-01 11:50:00,135.39,135.4,134.03,134.9,30172.0,135.39,135.4,134.03,134.9,30172.0
2020-05-01 12:00:00,134.73,134.86,134.33,134.64,11126.0,134.73,134.86,134.33,134.64,11126.0
2020-05-01 12:10:00,134.5,136.12,134.5,135.8,25901.0,134.5,136.12,134.5,135.8,25901.0
2020-05-01 12:20:00,135.95,136.14,135.64,135.89,9140.0,135.95,136.14,135.64,135.89,9140.0
2020-05-01 12:30:00,135.75,136.39,135.51,136.23,7999.0,135.75,136.39,135.51,136.23,7999.0
2020-05-01 12:40:00,136.15,136.58,135.78,136.25,6530.0,136.15,136.58,135.78,136.25,6530.0
2020-05-01 12:50:00,136.44,136.75,136.27,136.5,6254.0,136.44,136.75,136.27,136.5,6254.0
2020-05-01 13:00:00,136.64,136.84,136.55,136.77,5560.0,136.64,136.84,136.55,136.77,5560.0
2020-05-01 13:10:00,136.61,136.87,136.2,136.29,9261.0,136.61,136.87,136.2,136.29,9261.0
2020-05-01 13:20:00,136.3,136.87,136.22,136.87,7805.0,136.3,136.87,136.22,136.87,7805.0
2020-05-01 13:30:00,136.75,137.09,136.4,136.61,11176.0,136.75,137.09,136.4,136.61,11176.0
2020-05-01 13:40:00,136.4,136.74,136.39,136.67,6945.0,136.4,136.74,136.39,136.67,6945.0
2020-05-01 13:50:00,136.78,136.88,136.49,136.72,5655.0,136.78,136.88,136.49,136.72,5655.0
2020-05-01 14:00:00,136.77,137.43,136.56,137.08,4083.0,136.77,137.43,136.56,137.08,4083.0
2020-05-01 14:10:00,137.02,137.02,136.79,136.92,1312.0,137.02,137.02,136.79,136.92,1312.0
2020-05-01 14:20:00,136.98,137.69,136.91,137.41,5619.0,136.98,137.69,136.91,137.41,5619.0
2020-05-01 14:30:00,137.54,137.55,137.14,137.4,7432.0,137.54,137.55,137.14,137.4,7432.0
2020-05-01 14:40:00,137.39,137.52,137.06,137.43,4143.0,137.39,137.52,137.06,137.43,4143.0
2020-05-01 14:50:00,137.39,137.43,137.1,137.26,6232.0,137.39,137.43,137.1,137.26,6232.0
2020-05-01 15:00:00,137.12,137.47,137.03,137.35,13875.0,137.12,137.47,137.03,137.35,13875.0
2020-05-01 15:10:00,137.3,137.54,137.13,137.19,20243.0,137.3,137.54,137.13,137.19,20243.0
2020-05-01 15:20:00,137.25,137.46,137.14,137.32,15529.0,137.25,137.46,137.14,137.32,15529.0
2020-05-01 15:30:00,137.38,137.44,137.06,137.16,41869.0,137.38,137.44,137.06,137.16,41869.0
2020-05-01 15:40:00,137.23,137.34,136.34,136.85,26221.0,137.23,137.34,136.34,136.85,26221.0
2020-05-01 15:50:00,136.78,137.5,136.42,137.46,88700.0,136.78,137.5,136.42,137.46,88700.0
2020-05-04 09:30:00,132.54,132.89,129.11,131.97,55040.0,132.54,132.89,129.11,131.97,55040.0
2020-05-04 09:40:00,132.75,134.91,132.38,133.97,25456.0,132.75,134.91,132.38,133.97,25456.0
2020-05-04 09:50:00,134.41,135.69,134.32,135.5,19869.0,134.41,135.69,134.32,135.5,19869.0
2020-05-04 10:00:00,135.38,137.29,135.27,136.91,21568.0,135.38,137.29,135.27,136.91,21568.0
2020-05-04 10:10:00,137.09,138.75,137.09,138.68,16376.0,137.09,138.75,137.09,138.68,16376.0
2020-05-04 10:20:00,138.66,139.41,137.25,137.84,53813.0,138.66,139.41,137.25,137.84,53813.0
2020-05-04 10:30:00,137.9,138.19,136.98,138.19,7916.0,137.9,138.19,136.98,138.19,7916.0
2020-05-04 10:40:00,138.65,139.64,138.14,138.67,13705.0,138.65,139.64,138.14,138.67,13705.0
2020-05-04 10:50:00,138.45,138.96,138.03,138.51,9762.0,138.45,138.96,138.03,138.51,9762.0
2020-05-04 11:00:00,138.49,138.74,137.81,138.27,12150.0,138.49,138.74,137.81,138.27,12150.0
2020-05-04 11:10:00,138.42,138.85,137.99,138.57,4793.0,138.42,138.85,137.99,138.57,4793.0
2020-05-04 11:20:00,138.71,138.71,137.65,138.13,6019.0,138.71,138.71,137.65,138.13,6019.0
2020-05-04 11:30:00,138.16,138.76,137.76,138.76,11188.0,138.16,138.76,137.76,138.76,11188.0
2020-05-04 11:40:00,138.94,139.52,138.73,139.16,12186.0,138.94,139.52,138.73,139.16,12186.0
2020-05-04 11:50:00,139.07,139.64,138.89,139.2,6672.0,139.07,139.64,138.89,139.2,6672.0
2020-05-04 12:00:00,139.05,139.57,139.05,139.57,4527.0,139.05,139.57,139.05,139.57,4527.0
2020-05-04 12:10:00,139.51,140.35,139.45,140.35,10819.0,139.51,140.35,139.45,140.35,10819.0
2020-05-04 12:20:00,140.31,141.18,140.31,140.75,11313.0,140.31,141.18,140.31,140.75,11313.0
2020-05-04 12:30:00,140.74,140.9,139.6,139.87,11678.0,140.74,140.9,139.6,139.87,11678.0
2020-05-04 12:40:00,139.88,140.37,139.84,140.21,5629.0,139.88,140.37,139.84,140.21,5629.0
2020-05-04 12:50:00,140.17,140.24,139.65,139.98,11589.0,140.17,140.24,139.65,139.98,11589.0
2020-05-04 13:00:00,139.86,140.06,139.57,140.06,4426.0,139.86,140.06,139.57,140.06,4426.0
2020-05-04 13:10:00,139.96,139.96,139.01,139.4,18112.0,139.96,139.96,139.01,139.4,18112.0
2020-05-04 13:20:00,139.45,139.7,139.29,139.61,12576.0,139.45,139.7,139.29,139.61,12576.0
2020-05-04 13:30:00,139.7,140.61,139.67,140.61,12945.0,139.7,140.61,139.67,140.61,12945.0
2020-05-04 13:40:00,140.74,140.81,140.34,140.65,6592.0,140.74,140.81,140.34,140.65,6592.0
2020-05-04 13:50:00,140.53,141.29,140.52,141.0,11639.0,140.53,141.29,140.52,141.0,11639.0
2020-05-04 14:00:00,140.85,141.15,140.75,140.92,6634.0,140.85,141.15,140.75,140.92,6634.0
2020-05-04 14:10:00,140.88,141.58,140.88,141.2,5922.0,140.88,141.58,140.88,141.2,5922.0
2020-05-04 14:20:00,141.24,141.3,140.63,140.7,12826.0,141.24,141.3,140.63,140.7,12826.0
2020-05-04 14:30:00,140.66,140.7,139.83,140.02,9873.0,140.66,140.7,139.83,140.02,9873.0
2020-05-04 14:40:00,139.94,140.78,139.92,140.77,16292.0,139.94,140.78,139.92,140.77,16292.0
2020-05-04 14:50:00,141.06,142.38,140.88,142.38,13019.0,141.06,142.38,140.88,142.38,13019.0
2020-05-04 15:00:00,142.39,142.55,142.19,142.38,9692.0,142.39,142.55,142.19,142.38,9692.0
2020-05-04 15:10:00,142.33,142.79,141.86,142.09,21070.0,142.33,142.79,141.86,142.09,21070.0
2020-05-04 15:20:00,142.09,142.19,141.63,141.97,14026.0,142.09,142.19,141.63,141.97,14026.0
2020-05-04 15:30:00,141.88,143.05,141.86,142.7,20631.0,141.88,143.05,141.86,142.7,20631.0
2020-05-04 15:40:00,142.75,143.35,142.71,142.94,21642.0,142.75,143.35,142.71,142.94,21642.0
2020-05-04 15:50:00,142.94,142.96,141.7,142.4,72374.0,142.94,142.96,141.7,142.4,72374.0
2020-05-05 09:30:00,150.0,150.58,146.9,147.46,110658.0,150.0,150.58,146.9,147.46,110658.0
2020-05-05 09:40:00,147.25,149.25,146.9,148.9,62396.0,147.25,149.25,146.9,148.9,62396.0
2020-05-05 09:50:00,149.06,150.88,149.05,150.48,26532.0,149.06,150.88,149.05,150.48,26532.0
2020-05-05 10:00:00,150.58,151.4,149.24,149.25,44339.0,150.58,151.4,149.24,149.25,44339.0
2020-05-05 10:10:00,149.13,149.22,147.15,147.32,25383.0,149.13,149.22,147.15,147.32,25383.0
2020-05-05 10:20:00,147.56,147.72,145.14,146.03,32088.0,147.56,147.72,145.14,146.03,32088.0
2020-05-05 10:30:00,145.86,147.63,145.86,146.9,14608.0,145.86,147.63,145.86,146.9,14608.0
2020-05-05 10:40:00,146.92,147.28,145.28,145.84,20730.0,146.92,147.28,145.28,145.84,20730.0
2020-05-05 10:50:00,145.83,146.95,145.5,146.7,14599.0,145.83,146.95,145.5,146.7,14599.0
2020-05-05 11:00:00,147.03,148.66,147.02,148.3,22070.0,147.03,148.66,147.02,148.3,22070.0
2020-05-05 11:10:00,148.42,148.91,147.69,148.28,16590.0,148.42,148.91,147.69,148.28,16590.0
2020-05-05 11:20:00,148.29,150.24,148.29,150.24,32164.0,148.29,150.24,148.29,150.24,32164.0
2020-05-05 11:30:00,150.18,150.4,148.3,148.82,27748.0,150.18,150.4,148.3,148.82,27748.0
2020-05-05 11:40:00,148.7,149.41,148.7,148.91,26384.0,148.7,149.41,148.7,148.91,26384.0
2020-05-05 11:50:00,148.81,148.81,147.85,148.3,10436.0,148.81,148.81,147.85,148.3,10436.0
2020-05-05 12:00:00,148.37,148.94,148.22,148.7,12791.0,148.37,148.94,148.22,148.7,12791.0
2020-05-05 12:10:00,148.72,149.22,148.71,148.9,7398.0,148.72,149.22,148.71,148.9,7398.0
2020-05-05 12:20:00,148.82,148.95,148.27,148.47,6310.0,148.82,148.95,148.27,148.47,6310.0
2020-05-05 12:30:00,148.61,148.86,147.21,147.62,14094.0,148.61,148.86,147.21,147.62,14094.0
2020-05-05 12:40:00,147.53,147.63,146.71,146.71,10217.0,147.53,147.63,146.71,146.71,10217.0
2020-05-05 12:50:00,146.6,147.01,146.36,146.57,6975.0,146.6,147.01,146.36,146.57,6975.0
2020-05-05 13:00:00,146.8,147.23,146.31,146.47,7011.0,146.8,147.23,146.31,146.47,7011.0
2020-05-05 13:10:00,146.63,146.75,146.02,146.34,4161.0,146.63,146.75,146.02,146.34,4161.0
2020-05-05 13:20:00,146.14,146.71,145.45,146.6,5935.0,146.14,146.71,145.45,146.6,5935.0
2020-05-05 13:30:00,146.54,147.19,146.1,146.39,19107.0,146.54,147.19,146.1,146.39,19107.0
2020-05-05 13:40:00,146.31,146.74,146.21,146.7,7265.0,146.31,146.74,146.21,146.7,7265.0
2020-05-05 13:50:00,146.74,146.74,145.87,145.88,9723.0,146.74,146.74,145.87,145.88,9723.0
2020-05-05 14:00:00,146.0,147.11,145.98,147.02,9985.0,146.0,147.11,145.98,147.02,9985.0
2020-05-05 14:10:00,146.89,147.43,146.83,146.84,8058.0,146.89,147.43,146.83,146.84,8058.0
2020-05-05 14:20:00,146.66,146.91,145.85,146.68,10722.0,146.66,146.91,145.85,146.68,10722.0
2020-05-05 14:30:00,146.59,146.81,146.18,146.19,5080.0,146.59,146.81,146.18,146.19,5080.0
2020-05-05 14:40:00,146.04,146.36,145.84,146.31,25384.0,146.04,146.36,145.84,146.31,25384.0
2020-05-05 14:50:00,146.37,146.61,145.0,145.49,36722.0,146.37,146.61,145.0,145.49,36722.0
2020-05-05 15:00:00,145.11,145.44,144.81,144.95,11403.0,145.11,145.44,144.81,144.95,11403.0
2020-05-05 15:10:00,144.86,144.88,144.01,144.04,19763.0,144.86,144.88,144.01,144.04,19763.0
2020-05-05 15:20:00,144.13,144.8,143.87,143.9,16657.0,144.13,144.8,143.87,143.9,16657.0
2020-05-05 15:30:00,143.94,144.16,143.19,143.71,30981.0,143.94,144.16,143.19,143.71,30981.0
2020-05-05 15:40:00,143.62,144.08,143.33,143.9,17708.0,143.62,144.08,143.33,143.9,17708.0
2020-05-05 15:50:00,144.04,144.8,143.18,143.27,66798.0,144.04,144.8,143.18,143.27,66798.0
2020-05-06 09:30:00,147.68,147.69,145.23,145.84,28954.0,147.68,147.69,145.23,145.84,28954.0
2020-05-06 09:40:00,145.77,146.38,144.78,145.28,11969.0,145.77,146.38,144.78,145.28,11969.0
2020-05-06 09:50:00,145.36,145.5,142.51,143.38,13879.0,145.36,145.5,142.51,143.38,13879.0
2020-05-06 10:00:00,143.04,144.21,142.34,142.34,12398.0,143.04,144.21,142.34,142.34,12398.0
2020-05-06 10:10:00,142.01,142.4,141.5,141.85,13359.0,142.01,142.4,141.5,141.85,13359.0
2020-05-06 10:20:00,142.04,144.54,141.87,143.55,19877.0,142.04,144.54,141.87,143.55,19877.0
2020-05-06 10:30:00,143.55,144.86,143.55,144.41,16032.0,143.55,144.86,143.55,144.41,16032.0
2020-05-06 10:40:00,143.94,145.15,143.84,143.96,11907.0,143.94,145.15,143.84,143.96,11907.0
2020-05-06 10:50:00,143.97,144.71,143.88,144.09,6524.0,143.97,144.71,143.88,144.09,6524.0
2020-05-06 11:00:00,144.09,144.79,143.98,144.17,7575.0,144.09,144.79,143.98,144.17,7575.0
2020-05-06 11:10:00,144.34,144.47,143.8,144.13,8391.0,144.34,144.47,143.8,144.13,8391.0
2020-05-06 11:20:00,144.19,144.34,143.42,144.34,10619.0,144.19,144.34,143.42,144.34,10619.0
2020-05-06 11:30:00,144.16,144.64,143.64,144.47,3800.0,144.16,144.64,143.64,144.47,3800.0
2020-05-06 11:40:00,144.37,144.6,143.89,143.89,6934.0,144.37,144.6,143.89,143.89,6934.0
2020-05-06 11:50:00,143.92,144.35,143.84,144.25,20273.0,143.92,144.35,143.84,144.25,20273.0
2020-05-06 12:00:00,144.02,144.85,143.84,143.84,11966.0,144.02,144.85,143.84,143.84,11966.0
2020-05-06 12:10:00,144.06,144.5,143.77,144.5,2610.0,144.06,144.5,143.77,144.5,2610.0
2020-05-06 12:20:00,144.6,144.85,144.41,144.7,6846.0,144.6,144.85,144.41,144.7,6846.0
2020-05-06 12:30:00,144.87,145.16,144.62,144.89,21048.0,144.87,145.16,144.62,144.89,21048.0
2020-05-06 12:40:00,144.84,145.24,144.71,144.85,9683.0,144.84,145.24,144.71,144.85,9683.0
2020-05-06 12:50:00,144.98,145.43,144.83,145.0,3689.0,144.98,145.43,144.83,145.0,3689.0
2020-05-06 13:00:00,144.93,145.33,144.55,145.33,8430.0,144.93,145.33,144.55,145.33,8430.0
2020-05-06 13:10:00,145.09,145.62,144.97,145.44,7176.0,145.09,145.62,144.97,145.44,7176.0
2020-05-06 13:20:00,145.68,145.68,145.13,145.65,9360.0,145.68,145.68,145.13,145.65,9360.0
2020-05-06 13:30:00,145.66,146.63,145.65,146.5,10294.0,145.66,146.63,145.65,146.5,10294.0
2020-05-06 13:40:00,146.38,147.19,146.38,146.82,7625.0,146.38,147.19,146.38,146.82,7625.0
2020-05-06 13:50:00,146.89,147.67,146.7,147.55,11168.0,146.89,147.67,146.7,147.55,11168.0
2020-05-06 14:00:00,147.56,147.83,147.2,147.62,14921.0,147.56,147.83,147.2,147.62,14921.0
2020-05-06 14:10:00,147.62,147.63,147.0,147.06,5424.0,147.62,147.63,147.0,147.06,5424.0
2020-05-06 14:20:00,147.07,147.63,147.06,147.09,6670.0,147.07,147.63,147.06,147.09,6670.0
2020-05-06 14:30:00,147.07,147.16,146.83,147.02,11772.0,147.07,147.16,146.83,147.02,11772.0
2020-05-06 14:40:00,146.97,147.16,146.77,146.97,5908.0,146.97,147.16,146.77,146.97,5908.0
2020-05-06 14:50:00,146.98,147.81,146.88,147.29,12747.0,146.98,147.81,146.88,147.29,12747.0
2020-05-06 15:00:00,147.35,147.82,147.14,147.64,10239.0,147.35,147.82,147.14,147.64,10239.0
2020-05-06 15:10:00,147.8,147.8,147.5,147.65,5830.0,147.8,147.8,147.5,147.65,5830.0
2020-05-06 15:20:00,147.8,147.8,147.42,147.51,18977.0,147.8,147.8,147.42,147.51,18977.0
2020-05-06 15:30:00,147.54,147.54,146.29,146.93,39699.0,147.54,147.54,146.29,146.93,39699.0
2020-05-06 15:40:00,147.03,147.27,146.69,146.95,15156.0,147.03,147.27,146.69,146.95,15156.0
2020-05-06 15:50:00,146.78,147.64,146.78,146.91,48790.0,146.78,147.64,146.78,146.91,48790.0
2020-05-07 09:30:00,150.26,151.97,149.42,151.27,23674.0,150.26,151.97,149.42,151.27,23674.0
2020-05-07 09:40:00,151.22,152.39,150.99,150.99,9518.0,151.22,152.39,150.99,150.99,9518.0
2020-05-07 09:50:00,151.02,152.3,150.64,151.72,24495.0,151.02,152.3,150.64,151.72,24495.0
2020-05-07 10:00:00,151.72,152.2,150.05,150.63,14284.0,151.72,152.2,150.05,150.63,14284.0
2020-05-07 10:10:00,150.6,150.71,149.36,150.05,16409.0,150.6,150.71,149.36,150.05,16409.0
2020-05-07 10:20:00,149.88,150.28,149.39,150.15,10000.0,149.88,150.28,149.39,150.15,10000.0
2020-05-07 10:30:00,150.01,151.08,150.01,151.04,8021.0,150.01,151.08,150.01,151.04,8021.0
2020-05-07 10:40:00,150.82,151.49,149.87,149.87,15094.0,150.82,151.49,149.87,149.87,15094.0
2020-05-07 10:50:00,150.01,150.74,149.62,150.15,10647.0,150.01,150.74,149.62,150.15,10647.0
2020-05-07 11:00:00,150.11,150.41,149.62,150.31,14061.0,150.11,150.41,149.62,150.31,14061.0
2020-05-07 11:10:00,150.3,150.6,149.95,150.06,6875.0,150.3,150.6,149.95,150.06,6875.0
2020-05-07 11:20:00,150.0,150.25,149.7,150.12,11123.0,150.0,150.25,149.7,150.12,11123.0
2020-05-07 11:30:00,150.16,150.42,149.99,150.1,5513.0,150.16,150.42,149.99,150.1,5513.0
2020-05-07 11:40:00,149.98,150.69,149.97,150.45,5940.0,149.98,150.69,149.97,150.45,5940.0
2020-05-07 11:50:00,150.37,151.0,150.37,151.0,7420.0,150.37,151.0,150.37,151.0,7420.0
2020-05-07 12:00:00,151.01,151.15,150.2,150.42,6369.0,151.01,151.15,150.2,150.42,6369.0
2020-05-07 12:10:00,150.3,151.11,150.25,151.11,8453.0,150.3,151.11,150.25,151.11,8453.0
2020-05-07 12:20:00,151.06,151.12,150.91,151.12,3912.0,151.06,151.12,150.91,151.12,3912.0
2020-05-07 12:30:00,151.08,151.21,150.43,150.62,8679.0,151.08,151.21,150.43,150.62,8679.0
2020-05-07 12:40:00,150.62,150.69,150.14,150.52,9437.0,150.62,150.69,150.14,150.52,9437.0
2020-05-07 12:50:00,150.44,150.47,150.13,150.46,5668.0,150.44,150.47,150.13,150.46,5668.0
2020-05-07 13:00:00,150.5,150.52,150.27,150.34,4432.0,150.5,150.52,150.27,150.34,4432.0
2020-05-07 13:10:00,150.16,150.46,150.13,150.2,9424.0,150.16,150.46,150.13,150.2,9424.0
2020-05-07 13:20:00,150.19,150.37,149.97,150.16,7551.0,150.19,150.37,149.97,150.16,7551.0
2020-05-07 13:30:00,150.16,150.77,150.16,150.77,3010.0,150.16,150.77,150.16,150.77,3010.0
2020-05-07 13:40:00,150.81,151.7,150.64,151.16,4336.0,150.81,151.7,150.64,151.16,4336.0
2020-05-07 13:50:00,151.08,151.39,150.62,151.39,5047.0,151.08,151.39,150.62,151.39,5047.0
2020-05-07 14:00:00,151.31,151.39,151.02,151.39,7533.0,151.31,151.39,151.02,151.39,7533.0
2020-05-07 14:10:00,151.5,151.68,150.89,151.41,11912.0,151.5,151.68,150.89,151.41,11912.0
2020-05-07 14:20:00,151.3,151.42,151.0,151.29,19519.0,151.3,151.42,151.0,151.29,19519.0
2020-05-07 14:30:00,151.3,151.43,151.02,151.37,7048.0,151.3,151.43,151.02,151.37,7048.0
2020-05-07 14:40:00,151.32,151.32,150.64,150.99,11766.0,151.32,151.32,150.64,150.99,11766.0
2020-05-07 14:50:00,150.99,151.42,150.83,151.18,9585.0,150.99,151.42,150.83,151.18,9585.0
2020-05-07 15:00:00,150.88,151.37,150.83,151.14,7278.0,150.88,151.37,150.83,151.14,7278.0
2020-05-07 15:10:00,151.12,151.4,150.97,151.2,13387.0,151.12,151.4,150.97,151.2,13387.0
2020-05-07 15:20:00,151.09,151.46,151.05,151.31,10380.0,151.09,151.46,151.05,151.31,10380.0
2020-05-07 15:30:00,151.31,151.65,151.19,151.6,25618.0,151.31,151.65,151.19,151.6,25618.0
2020-05-07 15:40:00,151.44,152.19,151.26,151.61,16038.0,151.44,152.19,151.26,151.61,16038.0
2020-05-07 15:50:00,151.53,151.91,150.94,151.51,55903.0,151.53,151.91,150.94,151.51,55903.0
2020-05-08 09:30:00,154.55,155.5,153.08,153.6,19558.0,154.55,155.5,153.08,153.6,19558.0
2020-05-08 09:40:00,153.99,156.51,153.72,156.15,25955.0,153.99,156.51,153.72,156.15,25955.0
2020-05-08 09:50:00,155.82,156.68,155.73,156.33,17774.0,155.82,156.68,155.73,156.33,17774.0
2020-05-08 10:00:00,156.69,156.9,156.24,156.76,16398.0,156.69,156.9,156.24,156.76,16398.0
2020-05-08 10:10:00,156.66,158.44,156.57,158.33,25253.0,156.66,158.44,156.57,158.33,25253.0
2020-05-08 10:20:00,158.49,158.73,157.6,158.43,28051.0,158.49,158.73,157.6,158.43,28051.0
2020-05-08 10:30:00,158.3,158.54,157.94,158.11,25137.0,158.3,158.54,157.94,158.11,25137.0
2020-05-08 10:40:00,158.03,158.45,157.34,157.66,17169.0,158.03,158.45,157.34,157.66,17169.0
2020-05-08 10:50:00,157.66,157.89,157.37,157.69,6839.0,157.66,157.89,157.37,157.69,6839.0
2020-05-08 11:00:00,157.55,158.29,157.2,158.28,21163.0,157.55,158.29,157.2,158.28,21163.0
2020-05-08 11:10:00,158.28,158.7,158.28,158.59,17853.0,158.28,158.7,158.28,158.59,17853.0
2020-05-08 11:20:00,158.42,158.42,157.31,157.43,6439.0,158.42,158.42,157.31,157.43,6439.0
2020-05-08 11:30:00,157.56,157.82,156.48,156.71,13574.0,157.56,157.82,156.48,156.71,13574.0
2020-05-08 11:40:00,156.65,157.26,156.63,156.81,8752.0,156.65,157.26,156.63,156.81,8752.0
2020-05-08 11:50:00,156.79,156.79,156.03,156.47,6294.0,156.79,156.79,156.03,156.47,6294.0
2020-05-08 12:00:00,156.57,156.73,156.01,156.44,7584.0,156.57,156.73,156.01,156.44,7584.0
2020-05-08 12:10:00,156.53,157.27,156.52,157.25,7299.0,156.53,157.27,156.52,157.25,7299.0
2020-05-08 12:20:00,157.2,157.27,156.81,156.81,5150.0,157.2,157.27,156.81,156.81,5150.0
2020-05-08 12:30:00,156.91,157.25,156.91,157.23,3116.0,156.91,157.25,156.91,157.23,3116.0
2020-05-08 12:40:00,157.18,157.75,157.13,157.52,8072.0,157.18,157.75,157.13,157.52,8072.0
2020-05-08 12:50:00,157.72,158.25,157.72,158.14,12546.0,157.72,158.25,157.72,158.14,12546.0
2020-05-08 13:00:00,158.1,158.38,157.48,157.59,6854.0,158.1,158.38,157.48,157.59,6854.0
2020-05-08 13:10:00,157.34,157.5,156.63,157.07,12870.0,157.34,157.5,156.63,157.07,12870.0
2020-05-08 13:20:00,157.13,157.36,156.73,156.74,4500.0,157.13,157.36,156.73,156.74,4500.0
2020-05-08 13:30:00,156.91,156.99,156.47,156.74,3588.0,156.91,156.99,156.47,156.74,3588.0
2020-05-08 13:40:00,156.6,156.66,155.83,156.16,7925.0,156.6,156.66,155.83,156.16,7925.0
2020-05-08 13:50:00,156.18,157.23,156.18,157.23,8001.0,156.18,157.23,156.18,157.23,8001.0
2020-05-08 14:00:00,157.25,157.74,157.11,157.52,6343.0,157.25,157.74,157.11,157.52,6343.0
2020-05-08 14:10:00,157.51,158.15,157.5,157.9,4494.0,157.51,158.15,157.5,157.9,4494.0
2020-05-08 14:20:00,158.06,158.48,158.02,158.46,7881.0,158.06,158.48,158.02,158.46,7881.0
2020-05-08 14:30:00,158.35,159.11,158.32,158.65,18962.0,158.35,159.11,158.32,158.65,18962.0
2020-05-08 14:40:00,158.64,159.39,158.61,158.97,9828.0,158.64,159.39,158.61,158.97,9828.0
2020-05-08 14:50:00,159.06,159.38,158.82,159.2,8321.0,159.06,159.38,158.82,159.2,8321.0
2020-05-08 15:00:00,159.22,159.36,158.89,159.21,8933.0,159.22,159.36,158.89,159.21,8933.0
2020-05-08 15:10:00,159.21,160.39,159.13,160.21,17625.0,159.21,160.39,159.13,160.21,17625.0
2020-05-08 15:20:00,160.27,160.74,160.2,160.37,15216.0,160.27,160.74,160.2,160.37,15216.0
2020-05-08 15:30:00,160.49,161.17,160.44,160.99,17913.0,160.49,161.17,160.44,160.99,17913.0
2020-05-08 15:40:00,161.0,161.33,160.15,160.18,33986.0,161.0,161.33,160.15,160.18,33986.0
2020-05-08 15:50:00,160.08,160.1,159.39,159.95,59352.0,160.08,160.1,159.39,159.95,59352.0
2020-05-11 09:30:00,158.68,159.43,156.62,157.12,31164.0,158.68,159.43,156.62,157.12,31164.0
2020-05-11 09:40:00,157.24,158.93,156.87,157.9,17088.0,157.24,158.93,156.87,157.9,17088.0
2020-05-11 09:50:00,157.9,158.52,156.93,157.41,24610.0,157.9,158.52,156.93,157.41,24610.0
2020-05-11 10:00:00,157.53,158.66,157.53,158.64,18198.0,157.53,158.66,157.53,158.64,18198.0
2020-05-11 10:10:00,158.78,159.25,157.3,158.13,13570.0,158.78,159.25,157.3,158.13,13570.0
2020-05-11 10:20:00,157.97,159.42,157.96,159.21,5439.0,157.97,159.42,157.96,159.21,5439.0
2020-05-11 10:30:00,159.34,160.0,158.86,159.34,7630.0,159.34,160.0,158.86,159.34,7630.0
2020-05-11 10:40:00,159.34,159.34,158.52,158.7,9216.0,159.34,159.34,158.52,158.7,9216.0
2020-05-11 10:50:00,158.75,159.57,158.51,158.79,8937.0,158.75,159.57,158.51,158.79,8937.0
2020-05-11 11:00:00,159.08,159.98,158.79,159.98,6591.0,159.08,159.98,158.79,159.98,6591.0
2020-05-11 11:10:00,159.84,160.85,159.65,160.59,14078.0,159.84,160.85,159.65,160.59,14078.0
2020-05-11 11:20:00,160.52,161.0,160.29,160.97,8003.0,160.52,161.0,160.29,160.97,8003.0
2020-05-11 11:30:00,161.18,162.28,161.08,161.8,19671.0,161.18,162.28,161.08,161.8,19671.0
2020-05-11 11:40:00,161.61,162.14,161.38,161.39,7716.0,161.61,162.14,161.38,161.39,7716.0
2020-05-11 11:50:00,161.49,162.25,161.25,162.25,18388.0,161.49,162.25,161.25,162.25,18388.0
2020-05-11 12:00:00,162.35,163.27,162.33,163.12,46598.0,162.35,163.27,162.33,163.12,46598.0
2020-05-11 12:10:00,163.05,165.34,162.92,165.34,47866.0,163.05,165.34,162.92,165.34,47866.0
2020-05-11 12:20:00,165.34,165.63,164.5,165.28,33268.0,165.34,165.63,164.5,165.28,33268.0
2020-05-11 12:30:00,165.29,166.62,165.29,166.17,58187.0,165.29,166.62,165.29,166.17,58187.0
2020-05-11 12:40:00,166.2,166.35,164.37,164.66,67501.0,166.2,166.35,164.37,164.66,67501.0
2020-05-11 12:50:00,164.6,166.93,164.58,166.93,51194.0,164.6,166.93,164.58,166.93,51194.0
2020-05-11 13:00:00,166.46,166.46,165.39,166.04,7829.0,166.46,166.46,165.39,166.04,7829.0
2020-05-11 13:10:00,166.32,166.99,166.13,166.78,15565.0,166.32,166.99,166.13,166.78,15565.0
2020-05-11 13:20:00,166.8,167.04,166.33,166.55,6132.0,166.8,167.04,166.33,166.55,6132.0
2020-05-11 13:30:00,166.59,167.15,166.44,166.95,7235.0,166.59,167.15,166.44,166.95,7235.0
2020-05-11 13:40:00,167.03,167.28,166.69,166.72,15782.0,167.03,167.28,166.69,166.72,15782.0
2020-05-11 13:50:00,166.64,166.64,165.27,165.28,12073.0,166.64,166.64,165.27,165.28,12073.0
2020-05-11 14:00:00,165.14,165.55,164.61,164.71,17277.0,165.14,165.55,164.61,164.71,17277.0
2020-05-11 14:10:00,164.53,165.42,164.36,165.14,9500.0,164.53,165.42,164.36,165.14,9500.0
2020-05-11 14:20:00,165.23,165.72,165.1,165.19,8551.0,165.23,165.72,165.1,165.19,8551.0
2020-05-11 14:30:00,165.18,166.11,165.17,165.9,5974.0,165.18,166.11,165.17,165.9,5974.0
2020-05-11 14:40:00,165.63,165.89,165.49,165.7,16988.0,165.63,165.89,165.49,165.7,16988.0
2020-05-11 14:50:00,165.69,165.86,165.4,165.51,11300.0,165.69,165.86,165.4,165.51,11300.0
2020-05-11 15:00:00,165.56,165.68,165.23,165.41,11726.0,165.56,165.68,165.23,165.41,11726.0
2020-05-11 15:10:00,165.36,166.07,165.32,165.65,12923.0,165.36,166.07,165.32,165.65,12923.0
2020-05-11 15:20:00,165.65,165.79,165.0,165.11,23012.0,165.65,165.79,165.0,165.11,23012.0
2020-05-11 15:30:00,165.18,165.45,164.38,165.45,26502.0,165.18,165.45,164.38,165.45,26502.0
2020-05-11 15:40:00,165.56,165.58,164.94,165.24,20013.0,165.56,165.58,164.94,165.24,20013.0
2020-05-11 15:50:00,165.01,165.47,164.04,164.12,76946.0,165.01,165.47,164.04,164.12,76946.0
2020-05-12 09:30:00,165.5,166.6,163.16,163.65,52228.0,165.5,166.6,163.16,163.65,52228.0
2020-05-12 09:40:00,163.26,164.25,159.68,159.68,68652.0,163.26,164.25,159.68,159.68,68652.0
2020-05-12 09:50:00,159.79,160.19,158.27,160.01,21851.0,159.79,160.19,158.27,160.01,21851.0
2020-05-12 10:00:00,160.16,160.16,158.44,159.14,36506.0,160.16,160.16,158.44,159.14,36506.0
2020-05-12 10:10:00,159.25,161.61,159.23,161.32,56227.0,159.25,161.61,159.23,161.32,56227.0
2020-05-12 10:20:00,161.46,161.46,159.27,159.58,17579.0,161.46,161.46,159.27,159.58,17579.0
2020-05-12 10:30:00,159.35,161.2,159.34,161.2,7092.0,159.35,161.2,159.34,161.2,7092.0
2020-05-12 10:40:00,160.96,162.0,160.96,161.5,13034.0,160.96,162.0,160.96,161.5,13034.0
2020-05-12 10:50:00,161.57,163.38,161.29,162.62,23430.0,161.57,163.38,161.29,162.62,23430.0
2020-05-12 11:00:00,162.4,162.89,161.95,162.67,8710.0,162.4,162.89,161.95,162.67,8710.0
2020-05-12 11:10:00,162.32,163.24,162.32,163.24,7551.0,162.32,163.24,162.32,163.24,7551.0
2020-05-12 11:20:00,163.12,164.11,163.04,163.25,9066.0,163.12,164.11,163.04,163.25,9066.0
2020-05-12 11:30:00,163.18,163.77,162.73,163.34,10053.0,163.18,163.77,162.73,163.34,10053.0
2020-05-12 11:40:00,163.21,163.39,162.91,163.03,4518.0,163.21,163.39,162.91,163.03,4518.0
2020-05-12 11:50:00,163.26,163.54,163.06,163.16,3109.0,163.26,163.54,163.06,163.16,3109.0
2020-05-12 12:00:00,162.87,162.92,162.27,162.41,9240.0,162.87,162.92,162.27,162.41,9240.0
2020-05-12 12:10:00,162.13,162.3,161.67,161.88,7277.0,162.13,162.3,161.67,161.88,7277.0
2020-05-12 12:20:00,161.8,161.98,161.48,161.91,4544.0,161.8,161.98,161.48,161.91,4544.0
2020-05-12 12:30:00,161.87,162.97,161.84,162.73,12206.0,161.87,162.97,161.84,162.73,12206.0
2020-05-12 12:40:00,162.71,162.75,162.2,162.26,3780.0,162.71,162.75,162.2,162.26,3780.0
2020-05-12 12:50:00,162.17,162.33,161.88,162.33,6835.0,162.17,162.33,161.88,162.33,6835.0
2020-05-12 13:00:00,162.31,162.31,161.33,162.03,13880.0,162.31,162.31,161.33,162.03,13880.0
2020-05-12 13:10:00,161.97,161.98,160.41,160.44,11266.0,161.97,161.98,160.41,160.44,11266.0
2020-05-12 13:20:00,160.34,160.67,159.85,160.04,17520.0,160.34,160.67,159.85,160.04,17520.0
2020-05-12 13:30:00,160.19,160.94,160.19,160.77,19067.0,160.19,160.94,160.19,160.77,19067.0
2020-05-12 13:40:00,160.7,161.68,160.67,161.45,8256.0,160.7,161.68,160.67,161.45,8256.0
2020-05-12 13:50:00,161.58,162.45,161.58,162.45,2177.0,161.58,162.45,161.58,162.45,2177.0
2020-05-12 14:00:00,162.49,162.49,160.91,160.99,9383.0,162.49,162.49,160.91,160.99,9383.0
2020-05-12 14:10:00,161.0,161.02,159.37,159.46,10714.0,161.0,161.02,159.37,159.46,10714.0
2020-05-12 14:20:00,159.66,160.38,159.48,160.29,7098.0,159.66,160.38,159.48,160.29,7098.0
2020-05-12 14:30:00,160.14,160.38,159.63,160.38,9000.0,160.14,160.38,159.63,160.38,9000.0
2020-05-12 14:40:00,160.16,160.28,159.51,159.74,5924.0,160.16,160.28,159.51,159.74,5924.0
2020-05-12 14:50:00,159.73,160.43,159.28,160.42,22843.0,159.73,160.43,159.28,160.42,22843.0
2020-05-12 15:00:00,160.37,161.41,160.23,161.24,14222.0,160.37,161.41,160.23,161.24,14222.0
2020-05-12 15:10:00,161.16,161.17,159.77,159.9,11325.0,161.16,161.17,159.77,159.9,11325.0
2020-05-12 15:20:00,159.86,159.86,158.77,158.88,14796.0,159.86,159.86,158.77,158.88,14796.0
2020-05-12 15:30:00,158.93,159.15,157.5,158.17,37019.0,158.93,159.15,157.5,158.17,37019.0
2020-05-12 15:40:00,158.02,158.26,157.53,157.94,17990.0,158.02,158.26,157.53,157.94,17990.0
2020-05-12 15:50:00,157.7,157.94,156.14,156.4,69785.0,157.7,157.94,156.14,156.4,69785.0
2020-05-13 09:30:00,156.0,156.3,152.65,155.95,37415.0,156.0,156.3,152.65,155.95,37415.0
2020-05-13 09:40:00,155.71,156.82,155.06,155.41,51217.0,155.71,156.82,155.06,155.41,51217.0
2020-05-13 09:50:00,155.29,155.97,154.58,155.57,60686.0,155.29,155.97,154.58,155.57,60686.0
2020-05-13 10:00:00,155.27,157.55,155.17,156.9,28964.0,155.27,157.55,155.17,156.9,28964.0
2020-05-13 10:10:00,156.88,157.56,155.98,156.05,55675.0,156.88,157.56,155.98,156.05,55675.0
2020-05-13 10:20:00,155.72,157.23,155.7,156.82,43311.0,155.72,157.23,155.7,156.82,43311.0
2020-05-13 10:30:00,157.03,157.98,156.81,157.12,35406.0,157.03,157.98,156.81,157.12,35406.0
2020-05-13 10:40:00,157.2,157.49,155.71,156.05,22494.0,157.2,157.49,155.71,156.05,22494.0
2020-05-13 10:50:00,156.07,156.47,155.09,155.26,12908.0,156.07,156.47,155.09,155.26,12908.0
2020-05-13 11:00:00,155.52,155.58,154.38,154.86,26544.0,155.52,155.58,154.38,154.86,26544.0
2020-05-13 11:10:00,155.11,155.98,154.1,154.51,15850.0,155.11,155.98,154.1,154.51,15850.0
2020-05-13 11:20:00,154.54,154.59,153.74,154.59,19682.0,154.54,154.59,153.74,154.59,19682.0
2020-05-13 11:30:00,154.67,155.24,153.18,153.29,19861.0,154.67,155.24,153.18,153.29,19861.0
2020-05-13 11:40:00,153.4,153.41,151.3,151.61,24878.0,153.4,153.41,151.3,151.61,24878.0
2020-05-13 11:50:00,151.8,152.72,150.75,151.36,28014.0,151.8,152.72,150.75,151.36,28014.0
2020-05-13 12:00:00,151.44,152.67,149.69,149.99,17744.0,151.44,152.67,149.69,149.99,17744.0
2020-05-13 12:10:00,149.76,149.97,147.09,147.09,70618.0,149.76,149.97,147.09,147.09,70618.0
2020-05-13 12:20:00,147.23,147.97,146.45,147.06,57484.0,147.23,147.97,146.45,147.06,57484.0
2020-05-13 12:30:00,147.15,148.72,147.01,147.21,36955.0,147.15,148.72,147.01,147.21,36955.0
2020-05-13 12:40:00,147.44,147.68,145.79,146.76,21394.0,147.44,147.68,145.79,146.76,21394.0
2020-05-13 12:50:00,146.71,146.98,145.65,146.03,25300.0,146.71,146.98,145.65,146.03,25300.0
2020-05-13 13:00:00,146.15,146.34,144.5,145.29,19702.0,146.15,146.34,144.5,145.29,19702.0
2020-05-13 13:10:00,145.38,147.16,145.27,147.16,19897.0,145.38,147.16,145.27,147.16,19897.0
2020-05-13 13:20:00,147.26,147.56,146.32,146.63,13513.0,147.26,147.56,146.32,146.63,13513.0
2020-05-13 13:30:00,146.74,147.14,145.88,146.49,16506.0,146.74,147.14,145.88,146.49,16506.0
2020-05-13 13:40:00,146.55,146.7,145.99,146.68,12428.0,146.55,146.7,145.99,146.68,12428.0
2020-05-13 13:50:00,146.7,146.7,145.76,145.84,10083.0,146.7,146.7,145.76,145.84,10083.0
2020-05-13 14:00:00,145.76,146.16,144.91,145.73,11086.0,145.76,146.16,144.91,145.73,11086.0
2020-05-13 14:10:00,145.81,147.05,145.62,147.03,6875.0,145.81,147.05,145.62,147.03,6875.0
2020-05-13 14:20:00,146.97,147.31,146.56,146.65,12334.0,146.97,147.31,146.56,146.65,12334.0
2020-05-13 14:30:00,146.85,147.31,146.75,147.03,6747.0,146.85,147.31,146.75,147.03,6747.0
2020-05-13 14:40:00,147.08,147.12,146.48,146.79,6928.0,147.08,147.12,146.48,146.79,6928.0
2020-05-13 14:50:00,146.74,146.79,145.53,145.63,7013.0,146.74,146.79,145.53,145.63,7013.0
2020-05-13 15:00:00,145.65,147.02,145.65,145.86,12669.0,145.65,147.02,145.65,145.86,12669.0
2020-05-13 15:10:00,146.06,146.22,145.01,145.22,13904.0,146.06,146.22,145.01,145.22,13904.0
2020-05-13 15:20:00,145.28,145.28,143.78,144.68,18744.0,145.28,145.28,143.78,144.68,18744.0
2020-05-13 15:30:00,144.54,145.37,144.32,144.81,23044.0,144.54,145.37,144.32,144.81,23044.0
2020-05-13 15:40:00,144.89,145.35,144.34,145.33,39610.0,144.89,145.35,144.34,145.33,39610.0
2020-05-13 15:50:00,145.3,146.87,145.1,146.61,96628.0,145.3,146.87,145.1,146.61,96628.0
2020-05-14 09:30:00,143.25,143.8,140.51,142.33,54953.0,143.25,143.8,140.51,142.33,54953.0
2020-05-14 09:40:00,142.38,142.9,141.11,141.11,20709.0,142.38,142.9,141.11,141.11,20709.0
2020-05-14 09:50:00,141.34,141.45,138.46,139.41,49712.0,141.34,141.45,138.46,139.41,49712.0
2020-05-14 10:00:00,139.55,141.44,138.42,141.08,54124.0,139.55,141.44,138.42,141.08,54124.0
2020-05-14 10:10:00,141.15,142.77,141.09,142.75,36629.0,141.15,142.77,141.09,142.75,36629.0
2020-05-14 10:20:00,142.78,143.7,142.72,142.72,25552.0,142.78,143.7,142.72,142.72,25552.0
2020-05-14 10:30:00,142.86,145.68,142.86,145.65,28107.0,142.86,145.68,142.86,145.65,28107.0
2020-05-14 10:40:00,145.64,146.93,144.5,146.93,38365.0,145.64,146.93,144.5,146.93,38365.0
2020-05-14 10:50:00,146.6,149.7,146.6,149.37,78644.0,146.6,149.7,146.6,149.37,78644.0
2020-05-14 11:00:00,149.16,150.56,148.94,148.94,17307.0,149.16,150.56,148.94,148.94,17307.0
2020-05-14 11:10:00,149.21,151.1,148.58,150.22,13853.0,149.21,151.1,148.58,150.22,13853.0
2020-05-14 11:20:00,150.03,150.04,146.42,146.56,20185.0,150.03,150.04,146.42,146.56,20185.0
2020-05-14 11:30:00,146.56,147.0,145.01,145.01,20259.0,146.56,147.0,145.01,145.01,20259.0
2020-05-14 11:40:00,145.22,145.65,144.09,145.37,23258.0,145.22,145.65,144.09,145.37,23258.0
2020-05-14 11:50:00,145.05,146.53,145.05,145.47,6704.0,145.05,146.53,145.05,145.47,6704.0
2020-05-14 12:00:00,146.52,146.54,145.42,146.47,4872.0,146.52,146.54,145.42,146.47,4872.0
2020-05-14 12:10:00,146.49,147.91,146.47,147.7,6680.0,146.49,147.91,146.47,147.7,6680.0
2020-05-14 12:20:00,147.72,148.42,147.51,147.51,4880.0,147.72,148.42,147.51,147.51,4880.0
2020-05-14 12:30:00,147.86,148.42,147.45,147.98,4344.0,147.86,148.42,147.45,147.98,4344.0
2020-05-14 12:40:00,147.83,148.13,147.06,147.73,9999.0,147.83,148.13,147.06,147.73,9999.0
2020-05-14 12:50:00,147.51,149.41,147.46,148.95,12479.0,147.51,149.41,147.46,148.95,12479.0
2020-05-14 13:00:00,149.06,149.1,147.49,148.13,7490.0,149.06,149.1,147.49,148.13,7490.0
2020-05-14 13:10:00,147.93,148.55,147.42,147.93,28220.0,147.93,148.55,147.42,147.93,28220.0
2020-05-14 13:20:00,147.89,149.09,147.89,148.96,7080.0,147.89,149.09,147.89,148.96,7080.0
2020-05-14 13:30:00,148.9,149.37,148.42,148.6,5471.0,148.9,149.37,148.42,148.6,5471.0
2020-05-14 13:40:00,148.67,148.83,147.83,148.31,8700.0,148.67,148.83,147.83,148.31,8700.0
2020-05-14 13:50:00,148.24,148.44,147.78,147.83,6365.0,148.24,148.44,147.78,147.83,6365.0
2020-05-14 14:00:00,147.66,147.7,145.22,145.5,76022.0,147.66,147.7,145.22,145.5,76022.0
2020-05-14 14:10:00,145.74,146.88,145.74,146.48,13486.0,145.74,146.88,145.74,146.48,13486.0
2020-05-14 14:20:00,146.75,147.5,146.74,147.5,5707.0,146.75,147.5,146.74,147.5,5707.0
2020-05-14 14:30:00,147.43,147.57,146.58,146.69,5057.0,147.43,147.57,146.58,146.69,5057.0
2020-05-14 14:40:00,146.63,147.6,145.98,147.6,16562.0,146.63,147.6,145.98,147.6,16562.0
2020-05-14 14:50:00,147.46,148.91,147.33,148.69,22870.0,147.46,148.91,147.33,148.69,22870.0
2020-05-14 15:00:00,148.4,149.16,148.14,149.15,10256.0,148.4,149.16,148.14,149.15,10256.0
2020-05-14 15:10:00,149.04,149.66,148.78,149.18,28324.0,149.04,149.66,148.78,149.18,28324.0
2020-05-14 15:20:00,149.14,150.28,149.03,150.03,22822.0,149.14,150.28,149.03,150.03,22822.0
2020-05-14 15:30:00,150.2,150.65,149.28,149.51,30355.0,150.2,150.65,149.28,149.51,30355.0
2020-05-14 15:40:00,149.55,150.28,149.16,149.75,28985.0,149.55,150.28,149.16,149.75,28985.0
2020-05-14 15:50:00,149.74,150.33,149.49,150.16,100355.0,149.74,150.33,149.49,150.16,100355.0
2020-05-15 09:30:00,148.0,149.23,145.96,149.23,26631.0,148.0,149.23,145.96,149.23,26631.0
2020-05-15 09:40:00,149.98,149.98,148.41,149.66,8429.0,149.98,149.98,148.41,149.66,8429.0
2020-05-15 09:50:00,149.66,151.15,149.25,149.5,12115.0,149.66,151.15,149.25,149.5,12115.0
2020-05-15 10:00:00,149.56,150.61,148.93,150.54,37150.0,149.56,150.61,148.93,150.54,37150.0
2020-05-15 10:10:00,150.55,151.96,150.55,151.66,22868.0,150.55,151.96,150.55,151.66,22868.0
2020-05-15 10:20:00,151.38,151.6,150.47,151.38,16957.0,151.38,151.6,150.47,151.38,16957.0
2020-05-15 10:30:00,151.43,152.97,150.94,152.26,11714.0,151.43,152.97,150.94,152.26,11714.0
2020-05-15 10:40:00,152.25,153.0,152.11,152.67,14685.0,152.25,153.0,152.11,152.67,14685.0
2020-05-15 10:50:00,152.73,152.77,151.4,152.77,11892.0,152.73,152.77,151.4,152.77,11892.0
2020-05-15 11:00:00,152.36,152.54,150.66,152.3,25678.0,152.36,152.54,150.66,152.3,25678.0
2020-05-15 11:10:00,152.33,152.95,151.78,152.89,11040.0,152.33,152.95,151.78,152.89,11040.0
2020-05-15 11:20:00,152.83,153.69,152.82,153.07,7757.0,152.83,153.69,152.82,153.07,7757.0
2020-05-15 11:30:00,152.93,153.61,152.5,152.72,10375.0,152.93,153.61,152.5,152.72,10375.0
2020-05-15 11:40:00,152.64,153.4,152.5,152.91,3826.0,152.64,153.4,152.5,152.91,3826.0
2020-05-15 11:50:00,153.12,153.99,153.0,153.89,5082.0,153.12,153.99,153.0,153.89,5082.0
2020-05-15 12:00:00,153.69,154.18,153.62,153.97,4822.0,153.69,154.18,153.62,153.97,4822.0
2020-05-15 12:10:00,153.92,153.94,152.57,152.71,8375.0,153.92,153.94,152.57,152.71,8375.0
2020-05-15 12:20:00,152.94,153.98,152.93,153.14,8402.0,152.94,153.98,152.93,153.14,8402.0
2020-05-15 12:30:00,153.09,153.56,152.97,153.33,3515.0,153.09,153.56,152.97,153.33,3515.0
2020-05-15 12:40:00,153.66,154.41,153.51,153.84,6537.0,153.66,154.41,153.51,153.84,6537.0
2020-05-15 12:50:00,154.11,154.28,154.01,154.22,2400.0,154.11,154.28,154.01,154.22,2400.0
2020-05-15 13:00:00,154.4,155.23,154.36,154.89,13871.0,154.4,155.23,154.36,154.89,13871.0
2020-05-15 13:10:00,154.9,156.22,154.9,155.31,22171.0,154.9,156.22,154.9,155.31,22171.0
2020-05-15 13:20:00,155.19,155.72,154.89,155.72,8067.0,155.19,155.72,154.89,155.72,8067.0
2020-05-15 13:30:00,155.44,155.55,155.11,155.38,4703.0,155.44,155.55,155.11,155.38,4703.0
2020-05-15 13:40:00,155.47,155.69,154.51,154.72,5945.0,155.47,155.69,154.51,154.72,5945.0
2020-05-15 13:50:00,154.76,156.0,154.62,156.0,7550.0,154.76,156.0,154.62,156.0,7550.0
2020-05-15 14:00:00,155.9,156.77,155.82,155.82,5762.0,155.9,156.77,155.82,155.82,5762.0
2020-05-15 14:10:00,155.75,155.97,155.34,155.73,9410.0,155.75,155.97,155.34,155.73,9410.0
2020-05-15 14:20:00,155.83,156.41,155.74,155.74,4769.0,155.83,156.41,155.74,155.74,4769.0
2020-05-15 14:30:00,155.54,155.66,153.68,154.12,9812.0,155.54,155.66,153.68,154.12,9812.0
2020-05-15 14:40:00,154.21,154.76,154.05,154.5,13511.0,154.21,154.76,154.05,154.5,13511.0
2020-05-15 14:50:00,154.52,155.1,154.27,154.3,9557.0,154.52,155.1,154.27,154.3,9557.0
2020-05-15 15:00:00,154.46,155.38,154.35,155.12,12800.0,154.46,155.38,154.35,155.12,12800.0
2020-05-15 15:10:00,155.06,155.36,154.82,155.13,6450.0,155.06,155.36,154.82,155.13,6450.0
2020-05-15 15:20:00,155.26,155.8,155.11,155.61,15211.0,155.26,155.8,155.11,155.61,15211.0
2020-05-15 15:30:00,155.69,155.79,154.31,154.65,26047.0,155.69,155.79,154.31,154.65,26047.0
2020-05-15 15:40:00,154.66,154.93,154.08,154.4,44193.0,154.66,154.93,154.08,154.4,44193.0
2020-05-15 15:50:00,154.39,155.07,154.15,154.6,104568.0,154.39,155.07,154.15,154.6,104568.0
2020-05-18 09:30:00,161.46,166.63,161.46,166.5,86279.0,161.46,166.63,161.46,166.5,86279.0
2020-05-18 09:40:00,166.97,168.0,165.49,167.28,68530.0,166.97,168.0,165.49,167.28,68530.0
2020-05-18 09:50:00,167.58,168.15,165.77,167.69,36991.0,167.58,168.15,165.77,167.69,36991.0
2020-05-18 10:00:00,167.71,167.71,166.38,166.93,37164.0,167.71,167.71,166.38,166.93,37164.0
2020-05-18 10:10:00,166.64,167.12,166.11,166.91,64933.0,166.64,167.12,166.11,166.91,64933.0
2020-05-18 10:20:00,166.89,168.28,166.5,167.35,49182.0,166.89,168.28,166.5,167.35,49182.0
2020-05-18 10:30:00,167.24,170.24,166.96,169.75,52812.0,167.24,170.24,166.96,169.75,52812.0
2020-05-18 10:40:00,169.85,170.85,169.0,170.57,32837.0,169.85,170.85,169.0,170.57,32837.0
2020-05-18 10:50:00,170.48,171.81,169.58,169.99,43353.0,170.48,171.81,169.58,169.99,43353.0
2020-05-18 11:00:00,169.66,171.0,169.65,170.76,22407.0,169.66,171.0,169.65,170.76,22407.0
2020-05-18 11:10:00,170.77,173.0,170.39,172.43,36391.0,170.77,173.0,170.39,172.43,36391.0
2020-05-18 11:20:00,172.24,172.86,172.07,172.42,13868.0,172.24,172.86,172.07,172.42,13868.0
2020-05-18 11:30:00,172.44,172.44,171.6,171.88,22968.0,172.44,172.44,171.6,171.88,22968.0
2020-05-18 11:40:00,172.06,172.28,171.45,171.66,13847.0,172.06,172.28,171.45,171.66,13847.0
2020-05-18 11:50:00,171.84,171.93,171.25,171.5,14383.0,171.84,171.93,171.25,171.5,14383.0
2020-05-18 12:00:00,171.5,171.62,170.53,170.92,26261.0,171.5,171.62,170.53,170.92,26261.0
2020-05-18 12:10:00,170.91,171.05,170.29,170.41,14331.0,170.91,171.05,170.29,170.41,14331.0
2020-05-18 12:20:00,170.38,171.07,170.21,170.66,10977.0,170.38,171.07,170.21,170.66,10977.0
2020-05-18 12:30:00,170.5,170.93,170.2,170.71,10262.0,170.5,170.93,170.2,170.71,10262.0
2020-05-18 12:40:00,170.8,170.83,170.21,170.66,17338.0,170.8,170.83,170.21,170.66,17338.0
2020-05-18 12:50:00,170.72,171.2,170.72,170.94,8420.0,170.72,171.2,170.72,170.94,8420.0
2020-05-18 13:00:00,170.78,171.79,170.78,171.39,9268.0,170.78,171.79,170.78,171.39,9268.0
2020-05-18 13:10:00,171.39,172.25,171.3,172.12,12820.0,171.39,172.25,171.3,172.12,12820.0
2020-05-18 13:20:00,172.14,172.2,171.84,172.15,8793.0,172.14,172.2,171.84,172.15,8793.0
2020-05-18 13:30:00,171.98,172.28,171.88,172.16,11255.0,171.98,172.28,171.88,172.16,11255.0
2020-05-18 13:40:00,172.19,172.39,171.72,172.39,11267.0,172.19,172.39,171.72,172.39,11267.0
2020-05-18 13:50:00,172.37,172.43,171.91,171.97,8511.0,172.37,172.43,171.91,171.97,8511.0
2020-05-18 14:00:00,172.06,172.33,171.67,171.83,11975.0,172.06,172.33,171.67,171.83,11975.0
2020-05-18 14:10:00,171.74,171.74,170.71,170.75,17142.0,171.74,171.74,170.71,170.75,17142.0
2020-05-18 14:20:00,170.77,170.83,169.92,170.33,22299.0,170.77,170.83,169.92,170.33,22299.0
2020-05-18 14:30:00,170.25,171.27,170.23,171.07,8854.0,170.25,171.27,170.23,171.07,8854.0
2020-05-18 14:40:00,171.38,171.5,171.07,171.24,12044.0,171.38,171.5,171.07,171.24,12044.0
2020-05-18 14:50:00,171.11,171.71,170.62,171.34,22477.0,171.11,171.71,170.62,171.34,22477.0
2020-05-18 15:00:00,171.43,171.87,171.29,171.62,10793.0,171.43,171.87,171.29,171.62,10793.0
2020-05-18 15:10:00,171.4,171.87,171.31,171.71,17152.0,171.4,171.87,171.31,171.71,17152.0
2020-05-18 15:20:00,171.69,173.25,171.68,172.86,42063.0,171.69,173.25,171.68,172.86,42063.0
2020-05-18 15:30:00,172.84,174.25,172.73,174.2,41175.0,172.84,174.25,172.73,174.2,41175.0
2020-05-18 15:40:00,174.2,176.01,174.15,175.85,66385.0,174.2,176.01,174.15,175.85,66385.0
2020-05-18 15:50:00,175.97,176.23,174.7,174.88,98195.0,175.97,176.23,174.7,174.88,98195.0
2020-05-19 09:30:00,173.59,175.76,173.08,175.39,56085.0,173.59,175.76,173.08,175.39,56085.0
2020-05-19 09:40:00,175.67,175.67,169.7,170.05,25408.0,175.67,175.67,169.7,170.05,25408.0
2020-05-19 09:50:00,170.0,171.88,169.88,171.1,33995.0,170.0,171.88,169.88,171.1,33995.0
2020-05-19 10:00:00,171.06,172.82,170.27,172.82,13204.0,171.06,172.82,170.27,172.82,13204.0
2020-05-19 10:10:00,172.76,173.76,172.05,172.4,50129.0,172.76,173.76,172.05,172.4,50129.0
2020-05-19 10:20:00,172.67,173.72,172.0,173.71,15208.0,172.67,173.72,172.0,173.71,15208.0
2020-05-19 10:30:00,173.54,174.19,173.15,173.18,9644.0,173.54,174.19,173.15,173.18,9644.0
2020-05-19 10:40:00,172.71,173.0,171.36,171.96,13472.0,172.71,173.0,171.36,171.96,13472.0
2020-05-19 10:50:00,172.02,172.28,171.04,171.04,14435.0,172.02,172.28,171.04,171.04,14435.0
2020-05-19 11:00:00,171.39,171.95,171.17,171.78,13043.0,171.39,171.95,171.17,171.78,13043.0
2020-05-19 11:10:00,171.86,171.99,171.28,171.88,5693.0,171.86,171.99,171.28,171.88,5693.0
2020-05-19 11:20:00,171.72,173.0,171.72,173.0,7922.0,171.72,173.0,171.72,173.0,7922.0
2020-05-19 11:30:00,173.03,173.47,172.06,172.38,7874.0,173.03,173.47,172.06,172.38,7874.0
2020-05-19 11:40:00,172.57,172.98,172.33,172.34,3103.0,172.57,172.98,172.33,172.34,3103.0
2020-05-19 11:50:00,172.43,172.43,171.78,171.89,4052.0,172.43,172.43,171.78,171.89,4052.0
2020-05-19 12:00:00,172.1,173.07,171.97,173.07,4192.0,172.1,173.07,171.97,173.07,4192.0
2020-05-19 12:10:00,173.15,173.5,172.71,172.85,3835.0,173.15,173.5,172.71,172.85,3835.0
2020-05-19 12:20:00,172.78,173.49,172.77,173.03,4329.0,172.78,173.49,172.77,173.03,4329.0
2020-05-19 12:30:00,173.02,173.15,172.76,172.87,8832.0,173.02,173.15,172.76,172.87,8832.0
2020-05-19 12:40:00,172.84,173.54,172.84,173.25,3120.0,172.84,173.54,172.84,173.25,3120.0
2020-05-19 12:50:00,173.25,173.91,173.16,173.84,13621.0,173.25,173.91,173.16,173.84,13621.0
2020-05-19 13:00:00,173.87,174.12,173.56,173.78,3583.0,173.87,174.12,173.56,173.78,3583.0
2020-05-19 13:10:00,173.78,174.42,173.7,174.28,5751.0,173.78,174.42,173.7,174.28,5751.0
2020-05-19 13:20:00,174.27,175.67,174.14,175.47,10375.0,174.27,175.67,174.14,175.47,10375.0
2020-05-19 13:30:00,175.35,175.35,175.1,175.26,3126.0,175.35,175.35,175.1,175.26,3126.0
2020-05-19 13:40:00,175.36,175.73,175.35,175.49,6302.0,175.36,175.73,175.35,175.49,6302.0
2020-05-19 13:50:00,175.62,175.62,175.2,175.54,3780.0,175.62,175.62,175.2,175.54,3780.0
2020-05-19 14:00:00,175.55,176.63,175.4,176.43,9818.0,175.55,176.63,175.4,176.43,9818.0
2020-05-19 14:10:00,176.16,176.7,175.98,176.69,11403.0,176.16,176.7,175.98,176.69,11403.0
2020-05-19 14:20:00,176.41,177.83,176.41,177.83,17985.0,176.41,177.83,176.41,177.83,17985.0
2020-05-19 14:30:00,177.67,178.1,177.61,177.92,6744.0,177.67,178.1,177.61,177.92,6744.0
2020-05-19 14:40:00,177.97,178.53,177.92,178.33,10512.0,177.97,178.53,177.92,178.33,10512.0
2020-05-19 14:50:00,178.3,178.3,175.38,175.51,23585.0,178.3,178.3,175.38,175.51,23585.0
2020-05-19 15:00:00,175.63,177.69,175.5,177.64,19192.0,175.63,177.69,175.5,177.64,19192.0
2020-05-19 15:10:00,177.72,178.5,175.77,175.77,22489.0,177.72,178.5,175.77,175.77,22489.0
2020-05-19 15:20:00,175.72,176.36,175.33,176.33,27174.0,175.72,176.36,175.33,176.33,27174.0
2020-05-19 15:30:00,176.3,176.3,173.97,174.69,68227.0,176.3,176.3,173.97,174.69,68227.0
2020-05-19 15:40:00,174.66,175.24,173.7,174.16,30625.0,174.66,175.24,173.7,174.16,30625.0
2020-05-19 15:50:00,173.7,174.49,173.54,173.63,120227.0,173.7,174.49,173.54,173.63,120227.0
2020-05-20 09:30:00,180.04,182.2,178.35,181.63,64740.0,180.04,182.2,178.35,181.63,64740.0
2020-05-20 09:40:00,181.3,182.2,180.59,180.78,43482.0,181.3,182.2,180.59,180.78,43482.0
2020-05-20 09:50:00,180.95,181.6,179.78,180.92,31086.0,180.95,181.6,179.78,180.92,31086.0
2020-05-20 10:00:00,181.12,181.12,179.61,179.62,34269.0,181.12,181.12,179.61,179.62,34269.0
2020-05-20 10:10:00,179.88,181.29,179.4,180.17,36387.0,179.88,181.29,179.4,180.17,36387.0
2020-05-20 10:20:00,180.29,180.85,178.88,178.9,23727.0,180.29,180.85,178.88,178.9,23727.0
2020-05-20 10:30:00,178.86,179.99,178.3,179.58,10005.0,178.86,179.99,178.3,179.58,10005.0
2020-05-20 10:40:00,179.7,180.35,178.95,179.26,8932.0,179.7,180.35,178.95,179.26,8932.0
2020-05-20 10:50:00,179.11,179.4,177.45,177.51,21645.0,179.11,179.4,177.45,177.51,21645.0
2020-05-20 11:00:00,177.58,177.86,176.52,177.3,40262.0,177.58,177.86,176.52,177.3,40262.0
2020-05-20 11:10:00,177.0,179.22,176.87,179.0,18471.0,177.0,179.22,176.87,179.0,18471.0
2020-05-20 11:20:00,178.72,178.72,178.0,178.28,9762.0,178.72,178.72,178.0,178.28,9762.0
2020-05-20 11:30:00,178.02,178.43,177.5,177.5,6800.0,178.02,178.43,177.5,177.5,6800.0
2020-05-20 11:40:00,177.81,177.82,176.61,176.61,13800.0,177.81,177.82,176.61,176.61,13800.0
2020-05-20 11:50:00,176.75,177.39,176.62,177.02,8790.0,176.75,177.39,176.62,177.02,8790.0
2020-05-20 12:00:00,177.14,177.46,176.5,176.66,12082.0,177.14,177.46,176.5,176.66,12082.0
2020-05-20 12:10:00,176.65,176.92,176.29,176.34,18522.0,176.65,176.92,176.29,176.34,18522.0
2020-05-20 12:20:00,176.31,176.9,175.66,176.84,15621.0,176.31,176.9,175.66,176.84,15621.0
2020-05-20 12:30:00,176.84,177.1,176.54,176.66,13917.0,176.84,177.1,176.54,176.66,13917.0
2020-05-20 12:40:00,176.67,176.67,175.68,176.43,23741.0,176.67,176.67,175.68,176.43,23741.0
2020-05-20 12:50:00,176.56,178.31,176.56,178.31,14065.0,176.56,178.31,176.56,178.31,14065.0
2020-05-20 13:00:00,178.28,178.3,176.25,176.32,16508.0,178.28,178.3,176.25,176.32,16508.0
2020-05-20 13:10:00,176.12,176.82,176.1,176.59,6860.0,176.12,176.82,176.1,176.59,6860.0
2020-05-20 13:20:00,176.59,176.59,175.24,175.53,12563.0,176.59,176.59,175.24,175.53,12563.0
2020-05-20 13:30:00,175.44,175.82,175.03,175.82,17205.0,175.44,175.82,175.03,175.82,17205.0
2020-05-20 13:40:00,175.85,175.85,174.82,174.95,35357.0,175.85,175.85,174.82,174.95,35357.0
2020-05-20 13:50:00,175.0,175.42,174.66,175.24,9459.0,175.0,175.42,174.66,175.24,9459.0
2020-05-20 14:00:00,175.39,175.58,174.63,174.74,9467.0,175.39,175.58,174.63,174.74,9467.0
2020-05-20 14:10:00,174.64,174.9,174.0,174.4,9781.0,174.64,174.9,174.0,174.4,9781.0
2020-05-20 14:20:00,174.32,174.85,174.28,174.85,6900.0,174.32,174.85,174.28,174.85,6900.0
2020-05-20 14:30:00,174.53,175.04,174.46,175.03,8166.0,174.53,175.04,174.46,175.03,8166.0
2020-05-20 14:40:00,174.89,175.04,174.17,174.84,9701.0,174.89,175.04,174.17,174.84,9701.0
2020-05-20 14:50:00,174.97,175.67,174.85,175.23,14262.0,174.97,175.67,174.85,175.23,14262.0
2020-05-20 15:00:00,175.23,175.33,174.79,175.1,10323.0,175.23,175.33,174.79,175.1,10323.0
2020-05-20 15:10:00,175.1,175.21,173.75,174.47,18145.0,175.1,175.21,173.75,174.47,18145.0
2020-05-20 15:20:00,174.4,174.89,174.14,174.79,19895.0,174.4,174.89,174.14,174.79,19895.0
2020-05-20 15:30:00,174.77,175.32,174.38,175.32,22693.0,174.77,175.32,174.38,175.32,22693.0
2020-05-20 15:40:00,175.13,175.45,174.34,174.52,36604.0,175.13,175.45,174.34,174.52,36604.0
2020-05-20 15:50:00,174.49,174.9,174.25,174.31,58759.0,174.49,174.9,174.25,174.31,58759.0
2020-05-21 09:30:00,174.2,178.66,172.98,178.66,56569.0,174.2,178.66,172.98,178.66,56569.0
2020-05-21 09:40:00,178.89,179.55,178.3,179.1,83284.0,178.89,179.55,178.3,179.1,83284.0
2020-05-21 09:50:00,178.89,181.69,178.0,181.5,88749.0,178.89,181.69,178.0,181.5,88749.0
2020-05-21 10:00:00,181.5,182.91,181.0,182.73,66514.0,181.5,182.91,181.0,182.73,66514.0
2020-05-21 10:10:00,182.95,186.49,182.94,183.14,96118.0,182.95,186.49,182.94,183.14,96118.0
2020-05-21 10:20:00,183.35,184.13,182.5,182.5,47000.0,183.35,184.13,182.5,182.5,47000.0
2020-05-21 10:30:00,182.48,182.8,181.14,182.1,85164.0,182.48,182.8,181.14,182.1,85164.0
2020-05-21 10:40:00,182.07,183.98,182.07,182.71,49313.0,182.07,183.98,182.07,182.71,49313.0
2020-05-21 10:50:00,182.78,183.73,182.63,182.77,17383.0,182.78,183.73,182.63,182.77,17383.0
2020-05-21 11:00:00,182.5,182.57,180.32,181.18,39776.0,182.5,182.57,180.32,181.18,39776.0
2020-05-21 11:10:00,181.16,181.31,179.09,179.32,14374.0,181.16,181.31,179.09,179.32,14374.0
2020-05-21 11:20:00,179.6,181.45,178.62,181.27,36735.0,179.6,181.45,178.62,181.27,36735.0
2020-05-21 11:30:00,181.27,184.65,181.26,184.42,29198.0,181.27,184.65,181.26,184.42,29198.0
2020-05-21 11:40:00,184.16,184.74,183.84,184.5,20165.0,184.16,184.74,183.84,184.5,20165.0
2020-05-21 11:50:00,184.69,186.48,184.5,186.26,31810.0,184.69,186.48,184.5,186.26,31810.0
2020-05-21 12:00:00,186.07,187.71,185.94,187.17,58953.0,186.07,187.71,185.94,187.17,58953.0
2020-05-21 12:10:00,187.5,189.45,187.01,187.31,53097.0,187.5,189.45,187.01,187.31,53097.0
2020-05-21 12:20:00,187.58,187.75,186.63,187.03,17438.0,187.58,187.75,186.63,187.03,17438.0
2020-05-21 12:30:00,187.06,187.77,185.38,185.5,54290.0,187.06,187.77,185.38,185.5,54290.0
2020-05-21 12:40:00,185.54,186.86,185.27,185.7,44273.0,185.54,186.86,185.27,185.7,44273.0
2020-05-21 12:50:00,185.81,186.37,184.68,184.68,38445.0,185.81,186.37,184.68,184.68,38445.0
2020-05-21 13:00:00,184.75,186.77,184.75,186.33,17225.0,184.75,186.77,184.75,186.33,17225.0
2020-05-21 13:10:00,186.51,188.5,186.41,188.24,21371.0,186.51,188.5,186.41,188.24,21371.0
2020-05-21 13:20:00,188.24,189.25,188.09,189.16,34041.0,188.24,189.25,188.09,189.16,34041.0
2020-05-21 13:30:00,189.1,189.38,188.39,188.48,30719.0,189.1,189.38,188.39,188.48,30719.0
2020-05-21 13:40:00,188.48,190.35,188.35,189.94,18512.0,188.48,190.35,188.35,189.94,18512.0
2020-05-21 13:50:00,190.11,190.11,188.8,188.83,26292.0,190.11,190.11,188.8,188.83,26292.0
2020-05-21 14:00:00,188.78,190.23,188.78,189.95,30749.0,188.78,190.23,188.78,189.95,30749.0
2020-05-21 14:10:00,189.99,190.88,189.85,190.43,22412.0,189.99,190.88,189.85,190.43,22412.0
2020-05-21 14:20:00,190.43,192.49,190.3,190.9,60450.0,190.43,192.49,190.3,190.9,60450.0
2020-05-21 14:30:00,190.9,191.39,190.13,190.99,26866.0,190.9,191.39,190.13,190.99,26866.0
2020-05-21 14:40:00,190.82,191.5,190.59,191.02,40174.0,190.82,191.5,190.59,191.02,40174.0
2020-05-21 14:50:00,191.11,191.24,190.67,190.78,19398.0,191.11,191.24,190.67,190.78,19398.0
2020-05-21 15:00:00,190.78,192.91,190.78,192.91,27508.0,190.78,192.91,190.78,192.91,27508.0
2020-05-21 15:10:00,192.83,193.35,192.25,192.77,30738.0,192.83,193.35,192.25,192.77,30738.0
2020-05-21 15:20:00,192.67,192.67,191.14,191.8,44590.0,192.67,192.67,191.14,191.8,44590.0
2020-05-21 15:30:00,191.73,191.85,189.75,189.88,69796.0,191.73,191.85,189.75,189.88,69796.0
2020-05-21 15:40:00,189.76,189.87,189.02,189.33,64209.0,189.76,189.87,189.02,189.33,64209.0
2020-05-21 15:50:00,189.39,189.45,188.09,188.97,129540.0,189.39,189.45,188.09,188.97,129540.0
2020-05-22 09:30:00,187.9,188.79,185.38,187.09,56008.0,187.9,188.79,185.38,187.09,56008.0
2020-05-22 09:40:00,186.75,191.87,186.26,190.5,42887.0,186.75,191.87,186.26,190.5,42887.0
2020-05-22 09:50:00,190.4,190.95,188.87,190.95,40225.0,190.4,190.95,188.87,190.95,40225.0
2020-05-22 10:00:00,190.53,191.6,190.13,191.45,38373.0,190.53,191.6,190.13,191.45,38373.0
2020-05-22 10:10:00,191.45,192.82,190.61,192.52,44149.0,191.45,192.82,190.61,192.52,44149.0
2020-05-22 10:20:00,192.75,194.97,192.75,194.81,75440.0,192.75,194.97,192.75,194.81,75440.0
2020-05-22 10:30:00,194.87,194.99,193.61,194.7,35858.0,194.87,194.99,193.61,194.7,35858.0
2020-05-22 10:40:00,194.69,194.69,191.84,191.84,34907.0,194.69,194.69,191.84,191.84,34907.0
2020-05-22 10:50:00,192.0,192.69,191.72,192.29,23248.0,192.0,192.69,191.72,192.29,23248.0
2020-05-22 11:00:00,192.2,193.44,192.2,192.98,14234.0,192.2,193.44,192.2,192.98,14234.0
2020-05-22 11:10:00,193.03,193.59,192.73,193.33,24522.0,193.03,193.59,192.73,193.33,24522.0
2020-05-22 11:20:00,193.25,193.25,191.32,192.13,26467.0,193.25,193.25,191.32,192.13,26467.0
2020-05-22 11:30:00,192.3,193.5,192.1,192.71,22139.0,192.3,193.5,192.1,192.71,22139.0
2020-05-22 11:40:00,192.72,193.11,192.49,193.0,10155.0,192.72,193.11,192.49,193.0,10155.0
2020-05-22 11:50:00,193.18,193.85,193.18,193.85,16079.0,193.18,193.85,193.18,193.85,16079.0
2020-05-22 12:00:00,193.72,193.97,193.48,193.71,22434.0,193.72,193.97,193.48,193.71,22434.0
2020-05-22 12:10:00,193.82,193.94,193.56,193.87,19898.0,193.82,193.94,193.56,193.87,19898.0
2020-05-22 12:20:00,193.92,195.23,193.86,195.0,25123.0,193.92,195.23,193.86,195.0,25123.0
2020-05-22 12:30:00,195.0,196.25,195.0,196.25,24899.0,195.0,196.25,195.0,196.25,24899.0
2020-05-22 12:40:00,196.21,196.44,195.18,195.46,25588.0,196.21,196.44,195.18,195.46,25588.0
2020-05-22 12:50:00,195.35,197.08,195.35,196.83,29740.0,195.35,197.08,195.35,196.83,29740.0
2020-05-22 13:00:00,196.97,197.76,196.27,196.47,25930.0,196.97,197.76,196.27,196.47,25930.0
2020-05-22 13:10:00,196.45,197.89,196.45,197.0,31570.0,196.45,197.89,196.45,197.0,31570.0
2020-05-22 13:20:00,196.76,197.87,196.76,196.95,11748.0,196.76,197.87,196.76,196.95,11748.0
2020-05-22 13:30:00,197.13,197.3,195.82,195.82,11529.0,197.13,197.3,195.82,195.82,11529.0
2020-05-22 13:40:00,195.83,197.91,195.82,197.65,38132.0,195.83,197.91,195.82,197.65,38132.0
2020-05-22 13:50:00,197.74,198.63,196.54,198.12,61318.0,197.74,198.63,196.54,198.12,61318.0
2020-05-22 14:00:00,198.01,198.35,197.38,197.98,38337.0,198.01,198.35,197.38,197.98,38337.0
2020-05-22 14:10:00,198.01,199.25,197.9,197.9,28225.0,198.01,199.25,197.9,197.9,28225.0
2020-05-22 14:20:00,197.9,197.9,196.54,196.58,36459.0,197.9,197.9,196.54,196.58,36459.0
2020-05-22 14:30:00,196.58,197.2,195.84,197.12,33840.0,196.58,197.2,195.84,197.12,33840.0
2020-05-22 14:40:00,197.1,198.01,196.72,197.11,19817.0,197.1,198.01,196.72,197.11,19817.0
2020-05-22 14:50:00,197.23,197.24,196.06,196.63,20822.0,197.23,197.24,196.06,196.63,20822.0
2020-05-22 15:00:00,196.61,197.82,196.38,197.82,22039.0,196.61,197.82,196.38,197.82,22039.0
2020-05-22 15:10:00,197.76,197.9,197.13,197.5,18213.0,197.76,197.9,197.13,197.5,18213.0
2020-05-22 15:20:00,197.5,197.5,196.35,196.82,22448.0,197.5,197.5,196.35,196.82,22448.0
2020-05-22 15:30:00,196.85,197.33,196.63,196.99,13878.0,196.85,197.33,196.63,196.99,13878.0
2020-05-22 15:40:00,196.94,197.95,196.78,197.81,28612.0,196.94,197.95,196.78,197.81,28612.0
2020-05-22 15:50:00,197.88,198.57,197.54,197.99,121199.0,197.88,198.57,197.54,197.99,121199.0
2020-05-26 09:30:00,207.99,209.76,204.11,204.96,111495.0,207.99,209.76,204.11,204.96,111495.0
2020-05-26 09:40:00,204.25,204.66,200.67,201.13,64984.0,204.25,204.66,200.67,201.13,64984.0
2020-05-26 09:50:00,201.27,202.86,200.0,202.84,65864.0,201.27,202.86,200.0,202.84,65864.0
2020-05-26 10:00:00,202.3,202.31,199.01,199.38,52601.0,202.3,202.31,199.01,199.38,52601.0
2020-05-26 10:10:00,199.27,200.04,195.73,199.95,113984.0,199.27,200.04,195.73,199.95,113984.0
2020-05-26 10:20:00,199.71,201.22,198.83,200.5,59922.0,199.71,201.22,198.83,200.5,59922.0
2020-05-26 10:30:00,200.58,201.09,199.23,200.76,50635.0,200.58,201.09,199.23,200.76,50635.0
2020-05-26 10:40:00,200.68,203.49,200.57,203.49,102149.0,200.68,203.49,200.57,203.49,102149.0
2020-05-26 10:50:00,203.37,205.5,202.06,202.78,331614.0,203.37,205.5,202.06,202.78,331614.0
2020-05-26 11:00:00,202.5,202.5,199.09,201.56,95026.0,202.5,202.5,199.09,201.56,95026.0
2020-05-26 11:10:00,201.98,202.5,201.15,201.89,15560.0,201.98,202.5,201.15,201.89,15560.0
2020-05-26 11:20:00,201.86,202.48,197.48,198.61,76981.0,201.86,202.48,197.48,198.61,76981.0
2020-05-26 11:30:00,198.6,199.55,197.04,199.21,65445.0,198.6,199.55,197.04,199.21,65445.0
2020-05-26 11:40:00,199.22,199.41,194.6,194.85,74074.0,199.22,199.41,194.6,194.85,74074.0
2020-05-26 11:50:00,194.93,197.96,194.0,197.56,33670.0,194.93,197.96,194.0,197.56,33670.0
2020-05-26 12:00:00,197.73,197.91,196.0,196.83,65000.0,197.73,197.91,196.0,196.83,65000.0
2020-05-26 12:10:00,197.04,198.65,196.91,197.81,17077.0,197.04,198.65,196.91,197.81,17077.0
2020-05-26 12:20:00,197.91,198.68,197.02,198.68,13169.0,197.91,198.68,197.02,198.68,13169.0
2020-05-26 12:30:00,198.56,198.81,197.9,198.24,20790.0,198.56,198.81,197.9,198.24,20790.0
2020-05-26 12:40:00,198.48,200.34,198.31,200.19,33406.0,198.48,200.34,198.31,200.19,33406.0
2020-05-26 12:50:00,200.36,200.64,199.84,200.23,21028.0,200.36,200.64,199.84,200.23,21028.0
2020-05-26 13:00:00,200.22,200.96,200.0,200.96,11439.0,200.22,200.96,200.0,200.96,11439.0
2020-05-26 13:10:00,200.79,201.2,200.63,201.16,18162.0,200.79,201.2,200.63,201.16,18162.0
2020-05-26 13:20:00,201.19,201.46,199.94,200.82,27369.0,201.19,201.46,199.94,200.82,27369.0
2020-05-26 13:30:00,200.79,200.9,199.33,199.85,22003.0,200.79,200.9,199.33,199.85,22003.0
2020-05-26 13:40:00,199.67,199.67,198.46,198.97,17134.0,199.67,199.67,198.46,198.97,17134.0
2020-05-26 13:50:00,198.95,200.25,198.94,200.14,10111.0,198.95,200.25,198.94,200.14,10111.0
2020-05-26 14:00:00,200.21,200.72,200.09,200.41,15153.0,200.21,200.72,200.09,200.41,15153.0
2020-05-26 14:10:00,200.4,200.83,200.04,200.66,10618.0,200.4,200.83,200.04,200.66,10618.0
2020-05-26 14:20:00,200.81,201.25,199.52,199.7,14649.0,200.81,201.25,199.52,199.7,14649.0
2020-05-26 14:30:00,199.62,199.67,198.71,199.28,30856.0,199.62,199.67,198.71,199.28,30856.0
2020-05-26 14:40:00,199.08,199.28,198.4,199.2,30053.0,199.08,199.28,198.4,199.2,30053.0
2020-05-26 14:50:00,199.11,199.61,198.82,199.33,12222.0,199.11,199.61,198.82,199.33,12222.0
2020-05-26 15:00:00,199.51,199.6,198.22,198.22,29536.0,199.51,199.6,198.22,198.22,29536.0
2020-05-26 15:10:00,198.23,199.42,198.03,198.73,21038.0,198.23,199.42,198.03,198.73,21038.0
2020-05-26 15:20:00,198.81,198.81,197.48,197.9,34527.0,198.81,198.81,197.48,197.9,34527.0
2020-05-26 15:30:00,197.91,198.44,196.27,196.49,41153.0,197.91,198.44,196.27,196.49,41153.0
2020-05-26 15:40:00,196.49,196.5,194.38,195.72,58667.0,196.49,196.5,194.38,195.72,58667.0
2020-05-26 15:50:00,195.93,198.43,195.75,198.31,123338.0,195.93,198.43,195.75,198.31,123338.0
2020-05-27 09:30:00,201.44,204.6,200.54,204.37,116250.0,201.44,204.6,200.54,204.37,116250.0
2020-05-27 09:40:00,204.13,206.89,203.01,203.5,50765.0,204.13,206.89,203.01,203.5,50765.0
2020-05-27 09:50:00,203.51,204.03,200.27,201.58,47543.0,203.51,204.03,200.27,201.58,47543.0
2020-05-27 10:00:00,201.96,202.25,199.0,200.79,43557.0,201.96,202.25,199.0,200.79,43557.0
2020-05-27 10:10:00,200.84,203.14,200.83,202.79,33250.0,200.84,203.14,200.83,202.79,33250.0
2020-05-27 10:20:00,202.93,202.96,200.6,201.2,15699.0,202.93,202.96,200.6,201.2,15699.0
2020-05-27 10:30:00,201.5,201.66,199.88,200.3,15445.0,201.5,201.66,199.88,200.3,15445.0
2020-05-27 10:40:00,200.26,200.26,195.92,196.21,41433.0,200.26,200.26,195.92,196.21,41433.0
2020-05-27 10:50:00,196.15,199.67,196.14,199.67,24973.0,196.15,199.67,196.14,199.67,24973.0
2020-05-27 11:00:00,199.55,202.13,198.84,200.7,66587.0,199.55,202.13,198.84,200.7,66587.0
2020-05-27 11:10:00,200.82,201.14,199.02,200.6,30622.0,200.82,201.14,199.02,200.6,30622.0
2020-05-27 11:20:00,200.65,202.88,199.68,202.5,55724.0,200.65,202.88,199.68,202.5,55724.0
2020-05-27 11:30:00,202.27,202.67,201.47,202.03,27515.0,202.27,202.67,201.47,202.03,27515.0
2020-05-27 11:40:00,201.79,204.21,201.54,204.0,47710.0,201.79,204.21,201.54,204.0,47710.0
2020-05-27 11:50:00,203.86,204.88,203.86,204.87,34422.0,203.86,204.88,203.86,204.87,34422.0
2020-05-27 12:00:00,204.88,204.88,203.6,204.01,34567.0,204.88,204.88,203.6,204.01,34567.0
2020-05-27 12:10:00,204.08,204.37,203.38,204.09,9605.0,204.08,204.37,203.38,204.09,9605.0
2020-05-27 12:20:00,204.05,204.25,203.61,203.81,14899.0,204.05,204.25,203.61,203.81,14899.0
2020-05-27 12:30:00,204.02,205.29,203.87,205.08,40488.0,204.02,205.29,203.87,205.08,40488.0
2020-05-27 12:40:00,205.18,205.44,204.07,204.92,15278.0,205.18,205.44,204.07,204.92,15278.0
2020-05-27 12:50:00,204.66,205.9,204.66,205.31,10724.0,204.66,205.9,204.66,205.31,10724.0
2020-05-27 13:00:00,205.5,206.0,204.26,206.0,13506.0,205.5,206.0,204.26,206.0,13506.0
2020-05-27 13:10:00,205.88,206.79,205.88,206.58,15949.0,205.88,206.79,205.88,206.58,15949.0
2020-05-27 13:20:00,206.39,206.52,205.48,205.48,12085.0,206.39,206.52,205.48,205.48,12085.0
2020-05-27 13:30:00,205.7,206.95,205.0,206.75,16904.0,205.7,206.95,205.0,206.75,16904.0
2020-05-27 13:40:00,207.0,207.2,206.14,206.43,10975.0,207.0,207.2,206.14,206.43,10975.0
2020-05-27 13:50:00,206.2,206.65,206.18,206.6,8648.0,206.2,206.65,206.18,206.6,8648.0
2020-05-27 14:00:00,206.56,207.21,206.56,207.0,9364.0,206.56,207.21,206.56,207.0,9364.0
2020-05-27 14:10:00,206.87,207.65,206.87,207.42,10788.0,206.87,207.65,206.87,207.42,10788.0
2020-05-27 14:20:00,207.53,207.54,206.58,207.09,6367.0,207.53,207.54,206.58,207.09,6367.0
2020-05-27 14:30:00,207.03,208.24,207.01,208.22,18644.0,207.03,208.24,207.01,208.22,18644.0
2020-05-27 14:40:00,208.18,208.69,207.78,208.69,19305.0,208.18,208.69,207.78,208.69,19305.0
2020-05-27 14:50:00,208.69,209.25,208.48,209.15,17070.0,208.69,209.25,208.48,209.15,17070.0
2020-05-27 15:00:00,208.91,209.42,208.54,209.25,13064.0,208.91,209.42,208.54,209.25,13064.0
2020-05-27 15:10:00,209.26,210.0,209.11,210.0,16359.0,209.26,210.0,209.11,210.0,16359.0
2020-05-27 15:20:00,210.0,210.81,209.75,210.19,20617.0,210.0,210.81,209.75,210.19,20617.0
2020-05-27 15:30:00,210.11,210.42,209.29,209.89,42808.0,210.11,210.42,209.29,209.89,42808.0
2020-05-27 15:40:00,209.79,210.46,209.07,210.29,53060.0,209.79,210.46,209.07,210.29,53060.0
2020-05-27 15:50:00,210.35,210.66,208.55,208.58,103794.0,210.35,210.66,208.55,208.58,103794.0
2020-05-28 09:30:00,210.89,211.0,206.05,208.75,49117.0,210.89,211.0,206.05,208.75,49117.0
2020-05-28 09:40:00,208.47,208.89,205.01,205.66,31814.0,208.47,208.89,205.01,205.66,31814.0
2020-05-28 09:50:00,205.6,211.92,205.59,211.87,47945.0,205.6,211.92,205.59,211.87,47945.0
2020-05-28 10:00:00,211.61,212.97,210.46,212.91,36433.0,211.61,212.97,210.46,212.91,36433.0
2020-05-28 10:10:00,212.73,212.88,210.36,211.35,17509.0,212.73,212.88,210.36,211.35,17509.0
2020-05-28 10:20:00,211.2,212.89,211.1,212.13,35912.0,211.2,212.89,211.1,212.13,35912.0
2020-05-28 10:30:00,211.9,212.39,211.64,212.23,20883.0,211.9,212.39,211.64,212.23,20883.0
2020-05-28 10:40:00,212.49,214.06,212.24,213.11,25568.0,212.49,214.06,212.24,213.11,25568.0
2020-05-28 10:50:00,213.04,213.08,211.81,212.16,54363.0,213.04,213.08,211.81,212.16,54363.0
2020-05-28 11:00:00,212.16,212.95,211.85,211.85,47355.0,212.16,212.95,211.85,211.85,47355.0
2020-05-28 11:10:00,211.85,214.0,211.69,213.87,36214.0,211.85,214.0,211.69,213.87,36214.0
2020-05-28 11:20:00,213.83,213.83,212.76,213.03,9150.0,213.83,213.83,212.76,213.03,9150.0
2020-05-28 11:30:00,213.22,213.53,212.46,212.84,8035.0,213.22,213.53,212.46,212.84,8035.0
2020-05-28 11:40:00,212.73,214.3,212.34,214.26,16426.0,212.73,214.3,212.34,214.26,16426.0
2020-05-28 11:50:00,214.2,215.25,214.17,215.25,16642.0,214.2,215.25,214.17,215.25,16642.0
2020-05-28 12:00:00,215.23,216.02,214.93,215.92,17173.0,215.23,216.02,214.93,215.92,17173.0
2020-05-28 12:10:00,215.99,216.09,215.52,215.66,28302.0,215.99,216.09,215.52,215.66,28302.0
2020-05-28 12:20:00,215.53,215.87,214.75,214.93,50891.0,215.53,215.87,214.75,214.93,50891.0
2020-05-28 12:30:00,214.95,216.47,214.51,216.47,20421.0,214.95,216.47,214.51,216.47,20421.0
2020-05-28 12:40:00,216.7,217.02,215.63,216.18,36329.0,216.7,217.02,215.63,216.18,36329.0
2020-05-28 12:50:00,216.11,216.23,214.41,214.69,41469.0,216.11,216.23,214.41,214.69,41469.0
2020-05-28 13:00:00,214.79,214.87,214.11,214.39,9733.0,214.79,214.87,214.11,214.39,9733.0
2020-05-28 13:10:00,214.29,215.0,214.29,214.4,10738.0,214.29,215.0,214.29,214.4,10738.0
2020-05-28 13:20:00,214.51,215.21,214.35,215.03,13595.0,214.51,215.21,214.35,215.03,13595.0
2020-05-28 13:30:00,215.09,215.98,215.09,215.66,10098.0,215.09,215.98,215.09,215.66,10098.0
2020-05-28 13:40:00,215.69,216.01,214.72,214.79,11414.0,215.69,216.01,214.72,214.79,11414.0
2020-05-28 13:50:00,214.89,214.89,213.41,213.63,15840.0,214.89,214.89,213.41,213.63,15840.0
2020-05-28 14:00:00,213.93,214.72,213.58,213.58,11364.0,213.93,214.72,213.58,213.58,11364.0
2020-05-28 14:10:00,213.35,214.05,213.25,213.79,6970.0,213.35,214.05,213.25,213.79,6970.0
2020-05-28 14:20:00,213.84,214.18,212.32,212.67,20575.0,213.84,214.18,212.32,212.67,20575.0
2020-05-28 14:30:00,212.67,212.88,212.05,212.15,19249.0,212.67,212.88,212.05,212.15,19249.0
2020-05-28 14:40:00,212.27,213.22,212.16,213.22,17546.0,212.27,213.22,212.16,213.22,17546.0
2020-05-28 14:50:00,213.37,214.5,213.19,214.42,24186.0,213.37,214.5,213.19,214.42,24186.0
2020-05-28 15:00:00,214.48,215.15,214.1,214.11,23495.0,214.48,215.15,214.1,214.11,23495.0
2020-05-28 15:10:00,213.98,214.3,212.34,212.54,22599.0,213.98,214.3,212.34,212.54,22599.0
2020-05-28 15:20:00,212.69,213.53,212.45,212.45,17822.0,212.69,213.53,212.45,212.45,17822.0
2020-05-28 15:30:00,212.47,212.62,210.69,210.92,43288.0,212.47,212.62,210.69,210.92,43288.0
2020-05-28 15:40:00,210.78,210.9,207.56,207.73,47765.0,210.78,210.9,207.56,207.73,47765.0
2020-05-28 15:50:00,207.54,210.58,207.27,210.27,124568.0,207.54,210.58,207.27,210.27,124568.0
2020-05-29 09:30:00,215.05,216.01,210.72,215.66,90698.0,215.05,216.01,210.72,215.66,90698.0
2020-05-29 09:40:00,215.37,215.97,213.52,214.73,24610.0,215.37,215.97,213.52,214.73,24610.0
2020-05-29 09:50:00,214.62,214.74,211.75,212.44,31073.0,214.62,214.74,211.75,212.44,31073.0
2020-05-29 10:00:00,212.31,214.4,211.59,212.97,27251.0,212.31,214.4,211.59,212.97,27251.0
2020-05-29 10:10:00,212.74,218.5,212.74,218.5,65493.0,212.74,218.5,212.74,218.5,65493.0
2020-05-29 10:20:00,218.44,218.44,216.33,217.3,70591.0,218.44,218.44,216.33,217.3,70591.0
2020-05-29 10:30:00,217.6,221.25,217.52,220.65,85431.0,217.6,221.25,217.52,220.65,85431.0
2020-05-29 10:40:00,220.56,220.99,217.51,217.81,43268.0,220.56,220.99,217.51,217.81,43268.0
2020-05-29 10:50:00,218.16,219.37,217.15,217.3,39949.0,218.16,219.37,217.15,217.3,39949.0
2020-05-29 11:00:00,217.38,218.89,216.83,218.3,98189.0,217.38,218.89,216.83,218.3,98189.0
2020-05-29 11:10:00,218.29,218.85,215.71,216.26,43977.0,218.29,218.85,215.71,216.26,43977.0
2020-05-29 11:20:00,216.54,216.54,215.1,215.44,12634.0,216.54,216.54,215.1,215.44,12634.0
2020-05-29 11:30:00,215.24,216.96,214.97,215.89,11137.0,215.24,216.96,214.97,215.89,11137.0
2020-05-29 11:40:00,215.92,217.22,215.61,217.22,10919.0,215.92,217.22,215.61,217.22,10919.0
2020-05-29 11:50:00,217.14,217.14,216.35,216.46,11882.0,217.14,217.14,216.35,216.46,11882.0
2020-05-29 12:00:00,216.46,217.43,216.46,216.96,14411.0,216.46,217.43,216.46,216.96,14411.0
2020-05-29 12:10:00,217.11,217.88,215.81,215.91,11074.0,217.11,217.88,215.81,215.91,11074.0
2020-05-29 12:20:00,215.74,215.94,215.21,215.77,16220.0,215.74,215.94,215.21,215.77,16220.0
2020-05-29 12:30:00,216.0,216.98,215.57,216.97,10189.0,216.0,216.98,215.57,216.97,10189.0
2020-05-29 12:40:00,216.77,216.81,215.18,215.18,10579.0,216.77,216.81,215.18,215.18,10579.0
2020-05-29 12:50:00,215.37,217.16,214.16,217.1,14918.0,215.37,217.16,214.16,217.1,14918.0
2020-05-29 13:00:00,217.0,217.5,215.65,217.25,7129.0,217.0,217.5,215.65,217.25,7129.0
2020-05-29 13:10:00,217.3,217.69,216.64,216.87,8507.0,217.3,217.69,216.64,216.87,8507.0
2020-05-29 13:20:00,216.7,216.78,215.68,215.99,6645.0,216.7,216.78,215.68,215.99,6645.0
2020-05-29 13:30:00,215.87,216.16,215.23,215.64,13245.0,215.87,216.16,215.23,215.64,13245.0
2020-05-29 13:40:00,215.59,215.83,214.57,215.75,14834.0,215.59,215.83,214.57,215.75,14834.0
2020-05-29 13:50:00,215.76,216.67,215.61,216.58,11917.0,215.76,216.67,215.61,216.58,11917.0
2020-05-29 14:00:00,216.44,217.74,215.62,217.67,14541.0,216.44,217.74,215.62,217.67,14541.0
2020-05-29 14:10:00,217.88,218.05,216.69,217.64,11558.0,217.88,218.05,216.69,217.64,11558.0
2020-05-29 14:20:00,217.66,217.92,217.03,217.71,10202.0,217.66,217.92,217.03,217.71,10202.0
2020-05-29 14:30:00,217.53,218.0,216.35,216.51,16385.0,217.53,218.0,216.35,216.51,16385.0
2020-05-29 14:40:00,216.54,217.53,216.15,216.15,12730.0,216.54,217.53,216.15,216.15,12730.0
2020-05-29 14:50:00,216.09,218.52,214.06,218.13,25199.0,216.09,218.52,214.06,218.13,25199.0
2020-05-29 15:00:00,218.64,220.63,218.64,219.33,29611.0,218.64,220.63,218.64,219.33,29611.0
2020-05-29 15:10:00,219.31,219.75,217.47,217.88,23492.0,219.31,219.75,217.47,217.88,23492.0
2020-05-29 15:20:00,217.91,218.96,217.58,217.93,12695.0,217.91,218.96,217.58,217.93,12695.0
2020-05-29 15:30:00,217.89,217.96,216.95,217.68,21577.0,217.89,217.96,216.95,217.68,21577.0
2020-05-29 15:40:00,217.68,218.37,217.0,217.2,33596.0,217.68,218.37,217.0,217.2,33596.0
2020-05-29 15:50:00,217.26,218.03,216.89,216.89,98443.0,217.26,218.03,216.89,216.89,98443.0
2020-06-01 09:30:00,215.43,216.34,212.93,214.27,45163.0,215.43,216.34,212.93,214.27,45163.0
2020-06-01 09:40:00,214.52,216.8,214.52,215.11,16164.0,214.52,216.8,214.52,215.11,16164.0
2020-06-01 09:50:00,214.75,216.49,213.2,216.38,25702.0,214.75,216.49,213.2,216.38,25702.0
2020-06-01 10:00:00,216.1,216.1,214.5,215.61,22256.0,216.1,216.1,214.5,215.61,22256.0
2020-06-01 10:10:00,215.23,215.86,214.57,215.18,9852.0,215.23,215.86,214.57,215.18,9852.0
2020-06-01 10:20:00,214.78,215.69,214.0,214.58,18643.0,214.78,215.69,214.0,214.58,18643.0
2020-06-01 10:30:00,214.34,215.1,214.0,214.33,10379.0,214.34,215.1,214.0,214.33,10379.0
2020-06-01 10:40:00,214.37,214.39,213.0,213.49,53104.0,214.37,214.39,213.0,213.49,53104.0
2020-06-01 10:50:00,213.5,213.5,210.78,211.19,51191.0,213.5,213.5,210.78,211.19,51191.0
2020-06-01 11:00:00,211.34,211.38,208.81,209.81,36447.0,211.34,211.38,208.81,209.81,36447.0
2020-06-01 11:10:00,209.9,212.48,209.83,211.89,29756.0,209.9,212.48,209.83,211.89,29756.0
2020-06-01 11:20:00,212.13,213.53,211.7,213.42,27724.0,212.13,213.53,211.7,213.42,27724.0
2020-06-01 11:30:00,213.33,213.98,212.85,213.06,29175.0,213.33,213.98,212.85,213.06,29175.0
2020-06-01 11:40:00,213.05,213.55,212.66,213.17,10229.0,213.05,213.55,212.66,213.17,10229.0
2020-06-01 11:50:00,213.21,213.21,212.33,212.44,6158.0,213.21,213.21,212.33,212.44,6158.0
2020-06-01 12:00:00,212.28,212.31,211.5,212.08,5132.0,212.28,212.31,211.5,212.08,5132.0
2020-06-01 12:10:00,212.34,212.52,211.81,211.97,4667.0,212.34,212.52,211.81,211.97,4667.0
2020-06-01 12:20:00,211.96,212.29,211.75,212.09,4740.0,211.96,212.29,211.75,212.09,4740.0
2020-06-01 12:30:00,212.16,212.72,212.16,212.4,4319.0,212.16,212.72,212.16,212.4,4319.0
2020-06-01 12:40:00,212.67,213.13,212.33,213.01,5884.0,212.67,213.13,212.33,213.01,5884.0
2020-06-01 12:50:00,213.05,213.05,212.41,212.73,5332.0,213.05,213.05,212.41,212.73,5332.0
2020-06-01 13:00:00,212.69,212.87,212.22,212.59,5062.0,212.69,212.87,212.22,212.59,5062.0
2020-06-01 13:10:00,212.46,212.87,212.36,212.85,5217.0,212.46,212.87,212.36,212.85,5217.0
2020-06-01 13:20:00,212.71,212.72,211.76,211.79,6293.0,212.71,212.72,211.76,211.79,6293.0
2020-06-01 13:30:00,211.63,212.28,211.23,212.27,8417.0,211.63,212.28,211.23,212.27,8417.0
2020-06-01 13:40:00,212.38,213.3,212.37,212.88,20921.0,212.38,213.3,212.37,212.88,20921.0
2020-06-01 13:50:00,212.94,212.94,212.52,212.56,3674.0,212.94,212.94,212.52,212.56,3674.0
2020-06-01 14:00:00,212.59,212.85,212.12,212.76,5866.0,212.59,212.85,212.12,212.76,5866.0
2020-06-01 14:10:00,212.87,213.24,212.53,213.01,5939.0,212.87,213.24,212.53,213.01,5939.0
2020-06-01 14:20:00,212.88,213.07,212.21,212.45,6394.0,212.88,213.07,212.21,212.45,6394.0
2020-06-01 14:30:00,212.31,212.82,212.1,212.82,9516.0,212.31,212.82,212.1,212.82,9516.0
2020-06-01 14:40:00,212.63,213.01,212.52,212.71,3028.0,212.63,213.01,212.52,212.71,3028.0
2020-06-01 14:50:00,212.64,212.72,212.24,212.38,11233.0,212.64,212.72,212.24,212.38,11233.0
2020-06-01 15:00:00,212.44,212.85,212.17,212.45,11170.0,212.44,212.85,212.17,212.45,11170.0
2020-06-01 15:10:00,212.59,213.5,211.97,212.64,18073.0,212.59,213.5,211.97,212.64,18073.0
2020-06-01 15:20:00,212.56,213.5,212.32,213.46,49613.0,212.56,213.5,212.32,213.46,49613.0
2020-06-01 15:30:00,213.46,213.5,213.09,213.37,25499.0,213.46,213.5,213.09,213.37,25499.0
2020-06-01 15:40:00,213.4,213.5,212.81,212.81,17083.0,213.4,213.5,212.81,212.81,17083.0
2020-06-01 15:50:00,212.74,213.19,212.32,212.57,38647.0,212.74,213.19,212.32,212.57,38647.0
2020-06-02 09:30:00,233.83,238.96,233.31,234.7,270949.0,233.83,238.96,233.31,234.7,270949.0
2020-06-02 09:40:00,235.2,235.69,228.71,231.35,179792.0,235.2,235.69,228.71,231.35,179792.0
2020-06-02 09:50:00,231.28,232.16,228.3,229.56,106270.0,231.28,232.16,228.3,229.56,106270.0
2020-06-02 10:00:00,229.83,230.93,228.33,230.43,69004.0,229.83,230.93,228.33,230.43,69004.0
2020-06-02 10:10:00,230.27,233.43,230.2,233.4,58258.0,230.27,233.43,230.2,233.4,58258.0
2020-06-02 10:20:00,233.5,236.79,233.22,236.18,107460.0,233.5,236.79,233.22,236.18,107460.0
2020-06-02 10:30:00,236.13,236.13,234.0,235.24,45371.0,236.13,236.13,234.0,235.24,45371.0
2020-06-02 10:40:00,235.33,236.22,234.87,235.84,73185.0,235.33,236.22,234.87,235.84,73185.0
2020-06-02 10:50:00,235.75,235.97,234.34,235.15,28201.0,235.75,235.97,234.34,235.15,28201.0
2020-06-02 11:00:00,235.0,235.14,232.68,232.84,38376.0,235.0,235.14,232.68,232.84,38376.0
2020-06-02 11:10:00,232.84,234.82,232.75,234.39,29464.0,232.84,234.82,232.75,234.39,29464.0
2020-06-02 11:20:00,234.34,236.38,234.32,235.84,42239.0,234.34,236.38,234.32,235.84,42239.0
2020-06-02 11:30:00,235.81,236.84,235.26,236.05,33082.0,235.81,236.84,235.26,236.05,33082.0
2020-06-02 11:40:00,236.22,237.98,235.96,237.5,69294.0,236.22,237.98,235.96,237.5,69294.0
2020-06-02 11:50:00,237.36,237.63,236.62,236.96,52441.0,237.36,237.63,236.62,236.96,52441.0
2020-06-02 12:00:00,236.97,240.3,236.93,240.3,71303.0,236.97,240.3,236.93,240.3,71303.0
2020-06-02 12:10:00,240.3,240.8,238.93,240.15,54707.0,240.3,240.8,238.93,240.15,54707.0
2020-06-02 12:20:00,240.3,240.49,239.47,239.84,35377.0,240.3,240.49,239.47,239.84,35377.0
2020-06-02 12:30:00,239.69,241.98,239.69,241.48,43040.0,239.69,241.98,239.69,241.48,43040.0
2020-06-02 12:40:00,241.48,242.5,240.62,241.8,45718.0,241.48,242.5,240.62,241.8,45718.0
2020-06-02 12:50:00,241.74,243.3,241.74,241.96,60236.0,241.74,243.3,241.74,241.96,60236.0
2020-06-02 13:00:00,242.11,243.74,241.9,242.53,66656.0,242.11,243.74,241.9,242.53,66656.0
2020-06-02 13:10:00,242.42,242.73,241.58,242.46,22217.0,242.42,242.73,241.58,242.46,22217.0
2020-06-02 13:20:00,242.3,242.6,241.86,242.28,19961.0,242.3,242.6,241.86,242.28,19961.0
2020-06-02 13:30:00,242.2,244.37,242.16,244.2,26465.0,242.2,244.37,242.16,244.2,26465.0
2020-06-02 13:40:00,244.12,244.3,243.28,244.17,23916.0,244.12,244.3,243.28,244.17,23916.0
2020-06-02 13:50:00,244.14,245.33,243.6,244.8,55617.0,244.14,245.33,243.6,244.8,55617.0
2020-06-02 14:00:00,244.79,245.39,242.54,243.24,55232.0,244.79,245.39,242.54,243.24,55232.0
2020-06-02 14:10:00,243.26,243.97,242.65,243.45,24697.0,243.26,243.97,242.65,243.45,24697.0
2020-06-02 14:20:00,243.57,243.81,241.17,241.52,24922.0,243.57,243.81,241.17,241.52,24922.0
2020-06-02 14:30:00,241.39,242.71,240.52,242.71,47408.0,241.39,242.71,240.52,242.71,47408.0
2020-06-02 14:40:00,242.4,248.79,242.39,248.11,116706.0,242.4,248.79,242.39,248.11,116706.0
2020-06-02 14:50:00,247.85,249.74,247.26,247.87,115154.0,247.85,249.74,247.26,247.87,115154.0
2020-06-02 15:00:00,247.91,247.99,245.55,246.02,55028.0,247.91,247.99,245.55,246.02,55028.0
2020-06-02 15:10:00,245.91,247.65,245.38,246.14,78367.0,245.91,247.65,245.38,246.14,78367.0
2020-06-02 15:20:00,246.14,247.25,245.31,247.25,61397.0,246.14,247.25,245.31,247.25,61397.0
2020-06-02 15:30:00,247.11,247.31,242.8,246.43,70583.0,247.11,247.31,242.8,246.43,70583.0
2020-06-02 15:40:00,246.51,249.0,245.95,249.0,61692.0,246.51,249.0,245.95,249.0,61692.0
2020-06-02 15:50:00,249.0,249.28,247.87,248.27,164416.0,249.0,249.28,247.87,248.27,164416.0
2020-06-03 09:30:00,251.56,255.75,249.76,251.41,144763.0,251.56,255.75,249.76,251.41,144763.0
2020-06-03 09:40:00,251.41,252.65,242.9,244.75,96741.0,251.41,252.65,242.9,244.75,96741.0
2020-06-03 09:50:00,244.88,249.41,244.57,248.86,47345.0,244.88,249.41,244.57,248.86,47345.0
2020-06-03 10:00:00,249.2,252.54,248.38,250.51,86563.0,249.2,252.54,248.38,250.51,86563.0
2020-06-03 10:10:00,250.47,252.37,250.2,251.52,25320.0,250.47,252.37,250.2,251.52,25320.0
2020-06-03 10:20:00,251.83,252.86,251.69,252.37,28344.0,251.83,252.86,251.69,252.37,28344.0
2020-06-03 10:30:00,252.31,254.12,251.82,253.46,33326.0,252.31,254.12,251.82,253.46,33326.0
2020-06-03 10:40:00,253.5,253.67,251.8,251.81,42649.0,253.5,253.67,251.8,251.81,42649.0
2020-06-03 10:50:00,252.02,252.89,251.15,251.47,54680.0,252.02,252.89,251.15,251.47,54680.0
2020-06-03 11:00:00,251.39,253.13,251.17,252.7,18636.0,251.39,253.13,251.17,252.7,18636.0
2020-06-03 11:10:00,252.68,253.79,252.22,253.07,16030.0,252.68,253.79,252.22,253.07,16030.0
2020-06-03 11:20:00,253.26,254.21,252.72,253.07,24030.0,253.26,254.21,252.72,253.07,24030.0
2020-06-03 11:30:00,253.3,254.1,253.05,253.74,11634.0,253.3,254.1,253.05,253.74,11634.0
2020-06-03 11:40:00,253.84,254.18,253.02,253.88,22116.0,253.84,254.18,253.02,253.88,22116.0
2020-06-03 11:50:00,253.7,253.72,252.5,253.19,18766.0,253.7,253.72,252.5,253.19,18766.0
2020-06-03 12:00:00,253.27,255.56,253.24,254.38,30664.0,253.27,255.56,253.24,254.38,30664.0
2020-06-03 12:10:00,254.43,254.97,253.28,253.86,40772.0,254.43,254.97,253.28,253.86,40772.0
2020-06-03 12:20:00,254.05,255.15,253.81,255.0,17822.0,254.05,255.15,253.81,255.0,17822.0
2020-06-03 12:30:00,255.03,257.28,254.79,255.97,55880.0,255.03,257.28,254.79,255.97,55880.0
2020-06-03 12:40:00,255.98,257.69,255.0,255.04,33615.0,255.98,257.69,255.0,255.04,33615.0
2020-06-03 12:50:00,254.87,255.5,254.18,254.18,28812.0,254.87,255.5,254.18,254.18,28812.0
2020-06-03 13:00:00,254.17,254.96,253.72,254.55,29759.0,254.17,254.96,253.72,254.55,29759.0
2020-06-03 13:10:00,254.26,254.3,251.88,252.24,28187.0,254.26,254.3,251.88,252.24,28187.0
2020-06-03 13:20:00,252.3,253.53,252.26,252.6,30814.0,252.3,253.53,252.26,252.6,30814.0
2020-06-03 13:30:00,252.75,253.99,252.35,253.4,17923.0,252.75,253.99,252.35,253.4,17923.0
2020-06-03 13:40:00,253.22,254.13,252.67,252.69,20552.0,253.22,254.13,252.67,252.69,20552.0
2020-06-03 13:50:00,252.04,252.47,251.02,251.19,55937.0,252.04,252.47,251.02,251.19,55937.0
2020-06-03 14:00:00,251.19,252.99,251.19,252.25,14353.0,251.19,252.99,251.19,252.25,14353.0
2020-06-03 14:10:00,252.3,252.96,251.89,252.78,19967.0,252.3,252.96,251.89,252.78,19967.0
2020-06-03 14:20:00,252.57,253.69,252.28,253.48,18209.0,252.57,253.69,252.28,253.48,18209.0
2020-06-03 14:30:00,253.64,253.64,252.33,252.79,28413.0,253.64,253.64,252.33,252.79,28413.0
2020-06-03 14:40:00,252.8,254.0,252.65,253.32,22193.0,252.8,254.0,252.65,253.32,22193.0
2020-06-03 14:50:00,253.4,255.0,253.29,255.0,16972.0,253.4,255.0,253.29,255.0,16972.0
2020-06-03 15:00:00,254.93,254.96,253.93,254.24,14707.0,254.93,254.96,253.93,254.24,14707.0
2020-06-03 15:10:00,254.44,255.13,253.5,253.82,30911.0,254.44,255.13,253.5,253.82,30911.0
2020-06-03 15:20:00,253.77,254.63,253.65,254.63,33320.0,253.77,254.63,253.65,254.63,33320.0
2020-06-03 15:30:00,254.62,256.56,253.74,256.37,52126.0,254.62,256.56,253.74,256.37,52126.0
2020-06-03 15:40:00,256.35,257.0,255.2,255.58,52619.0,256.35,257.0,255.2,255.58,52619.0
2020-06-03 15:50:00,255.68,256.0,254.61,255.26,93739.0,255.68,256.0,254.61,255.26,93739.0
2020-06-04 09:30:00,253.08,259.31,253.08,257.64,47575.0,253.08,259.31,253.08,257.64,47575.0
2020-06-04 09:40:00,257.44,257.76,255.14,257.6,59245.0,257.44,257.76,255.14,257.6,59245.0
2020-06-04 09:50:00,257.6,260.5,257.23,260.5,36175.0,257.6,260.5,257.23,260.5,36175.0
2020-06-04 10:00:00,260.53,261.24,259.3,259.84,64880.0,260.53,261.24,259.3,259.84,64880.0
2020-06-04 10:10:00,259.84,264.0,259.41,263.52,50994.0,259.84,264.0,259.41,263.52,50994.0
2020-06-04 10:20:00,263.66,263.81,262.84,263.27,35284.0,263.66,263.81,262.84,263.27,35284.0
2020-06-04 10:30:00,263.41,265.87,263.27,265.33,43658.0,263.41,265.87,263.27,265.33,43658.0
2020-06-04 10:40:00,265.43,265.64,262.64,264.98,29498.0,265.43,265.64,262.64,264.98,29498.0
2020-06-04 10:50:00,264.99,265.16,263.91,264.85,12768.0,264.99,265.16,263.91,264.85,12768.0
2020-06-04 11:00:00,264.65,265.68,264.12,265.32,19926.0,264.65,265.68,264.12,265.32,19926.0
2020-06-04 11:10:00,265.23,265.3,261.35,262.48,45481.0,265.23,265.3,261.35,262.48,45481.0
2020-06-04 11:20:00,262.5,263.49,259.51,259.77,36285.0,262.5,263.49,259.51,259.77,36285.0
2020-06-04 11:30:00,260.0,261.59,260.0,260.9,32553.0,260.0,261.59,260.0,260.9,32553.0
2020-06-04 11:40:00,260.9,260.9,256.82,257.06,49029.0,260.9,260.9,256.82,257.06,49029.0
2020-06-04 11:50:00,257.43,259.5,257.13,258.65,25569.0,257.43,259.5,257.13,258.65,25569.0
2020-06-04 12:00:00,258.81,259.56,257.87,259.55,16142.0,258.81,259.56,257.87,259.55,16142.0
2020-06-04 12:10:00,259.58,260.6,259.0,259.72,25824.0,259.58,260.6,259.0,259.72,25824.0
2020-06-04 12:20:00,259.72,259.72,257.82,257.84,17101.0,259.72,259.72,257.82,257.84,17101.0
2020-06-04 12:30:00,257.69,257.69,255.18,256.63,49295.0,257.69,257.69,255.18,256.63,49295.0
2020-06-04 12:40:00,256.61,258.05,256.43,256.6,19455.0,256.61,258.05,256.43,256.6,19455.0
2020-06-04 12:50:00,256.85,256.94,254.75,256.02,31788.0,256.85,256.94,254.75,256.02,31788.0
2020-06-04 13:00:00,256.0,257.4,255.1,257.13,26868.0,256.0,257.4,255.1,257.13,26868.0
2020-06-04 13:10:00,257.16,257.21,255.14,255.3,13157.0,257.16,257.21,255.14,255.3,13157.0
2020-06-04 13:20:00,255.43,257.55,255.34,257.14,16548.0,255.43,257.55,255.34,257.14,16548.0
2020-06-04 13:30:00,257.06,258.6,257.06,258.22,14407.0,257.06,258.6,257.06,258.22,14407.0
2020-06-04 13:40:00,258.5,259.93,257.74,257.89,53338.0,258.5,259.93,257.74,257.89,53338.0
2020-06-04 13:50:00,257.73,258.13,256.46,258.12,33039.0,257.73,258.13,256.46,258.12,33039.0
2020-06-04 14:00:00,258.18,259.31,257.55,258.59,9425.0,258.18,259.31,257.55,258.59,9425.0
2020-06-04 14:10:00,258.49,259.13,257.8,257.8,15078.0,258.49,259.13,257.8,257.8,15078.0
2020-06-04 14:20:00,257.97,259.08,257.81,259.07,24828.0,257.97,259.08,257.81,259.07,24828.0
2020-06-04 14:30:00,259.17,259.27,257.47,258.45,8874.0,259.17,259.27,257.47,258.45,8874.0
2020-06-04 14:40:00,258.1,258.27,257.0,258.0,12991.0,258.1,258.27,257.0,258.0,12991.0
2020-06-04 14:50:00,257.78,258.2,255.13,255.34,22062.0,257.78,258.2,255.13,255.34,22062.0
2020-06-04 15:00:00,255.23,255.88,250.36,252.54,104890.0,255.23,255.88,250.36,252.54,104890.0
2020-06-04 15:10:00,252.55,252.55,248.33,250.03,84224.0,252.55,252.55,248.33,250.03,84224.0
2020-06-04 15:20:00,250.2,251.13,247.88,248.28,48257.0,250.2,251.13,247.88,248.28,48257.0
2020-06-04 15:30:00,248.25,249.2,246.13,246.13,56710.0,248.25,249.2,246.13,246.13,56710.0
2020-06-04 15:40:00,246.13,247.5,245.0,246.2,101704.0,246.13,247.5,245.0,246.2,101704.0
2020-06-04 15:50:00,246.22,249.61,244.53,248.9,198800.0,246.22,249.61,244.53,248.9,198800.0
2020-06-05 09:30:00,261.01,264.66,255.14,255.48,212936.0,261.01,264.66,255.14,255.48,212936.0
2020-06-05 09:40:00,255.51,258.0,250.28,255.99,138825.0,255.51,258.0,250.28,255.99,138825.0
2020-06-05 09:50:00,256.0,256.5,247.51,250.25,111938.0,256.0,256.5,247.51,250.25,111938.0
2020-06-05 10:00:00,250.5,251.94,247.74,250.24,72243.0,250.5,251.94,247.74,250.24,72243.0
2020-06-05 10:10:00,250.46,253.28,250.22,250.59,97358.0,250.46,253.28,250.22,250.59,97358.0
2020-06-05 10:20:00,251.12,251.12,245.02,246.09,59586.0,251.12,251.12,245.02,246.09,59586.0
2020-06-05 10:30:00,246.15,247.58,245.07,246.96,44535.0,246.15,247.58,245.07,246.96,44535.0
2020-06-05 10:40:00,246.73,247.95,244.68,245.4,105348.0,246.73,247.95,244.68,245.4,105348.0
2020-06-05 10:50:00,245.34,246.94,241.13,244.05,41329.0,245.34,246.94,241.13,244.05,41329.0
2020-06-05 11:00:00,243.83,247.35,243.02,246.75,47175.0,243.83,247.35,243.02,246.75,47175.0
2020-06-05 11:10:00,246.36,248.42,245.22,245.61,22855.0,246.36,248.42,245.22,245.61,22855.0
2020-06-05 11:20:00,246.59,247.8,245.18,245.18,24628.0,246.59,247.8,245.18,245.18,24628.0
2020-06-05 11:30:00,245.16,245.18,238.56,240.86,76657.0,245.16,245.18,238.56,240.86,76657.0
2020-06-05 11:40:00,240.97,244.24,240.67,244.24,17524.0,240.97,244.24,240.67,244.24,17524.0
2020-06-05 11:50:00,243.31,246.5,243.3,243.63,32285.0,243.31,246.5,243.3,243.63,32285.0
2020-06-05 12:00:00,243.63,244.11,241.2,241.63,30508.0,243.63,244.11,241.2,241.63,30508.0
2020-06-05 12:10:00,241.29,242.0,235.36,236.3,67719.0,241.29,242.0,235.36,236.3,67719.0
2020-06-05 12:20:00,236.02,238.84,235.45,237.35,58156.0,236.02,238.84,235.45,237.35,58156.0
2020-06-05 12:30:00,237.76,241.28,237.38,241.28,26980.0,237.76,241.28,237.38,241.28,26980.0
2020-06-05 12:40:00,241.37,242.19,238.5,239.91,34514.0,241.37,242.19,238.5,239.91,34514.0
2020-06-05 12:50:00,239.91,243.05,239.29,243.05,23397.0,239.91,243.05,239.29,243.05,23397.0
2020-06-05 13:00:00,242.65,244.12,241.53,243.81,18272.0,242.65,244.12,241.53,243.81,18272.0
2020-06-05 13:10:00,243.43,244.3,242.77,244.3,14035.0,243.43,244.3,242.77,244.3,14035.0
2020-06-05 13:20:00,244.27,246.0,243.93,245.41,19321.0,244.27,246.0,243.93,245.41,19321.0
2020-06-05 13:30:00,245.41,246.56,244.66,245.96,26295.0,245.41,246.56,244.66,245.96,26295.0
2020-06-05 13:40:00,245.76,247.75,245.4,247.19,17559.0,245.76,247.75,245.4,247.19,17559.0
2020-06-05 13:50:00,247.25,247.38,245.0,245.0,21884.0,247.25,247.38,245.0,245.0,21884.0
2020-06-05 14:00:00,245.05,245.31,243.51,243.9,14987.0,245.05,245.31,243.51,243.9,14987.0
2020-06-05 14:10:00,243.89,244.19,241.77,243.67,23401.0,243.89,244.19,241.77,243.67,23401.0
2020-06-05 14:20:00,243.73,244.01,242.96,243.97,22809.0,243.73,244.01,242.96,243.97,22809.0
2020-06-05 14:30:00,244.12,246.01,243.77,246.01,29336.0,244.12,246.01,243.77,246.01,29336.0
2020-06-05 14:40:00,246.13,246.76,244.35,244.66,28811.0,246.13,246.76,244.35,244.66,28811.0
2020-06-05 14:50:00,244.49,244.92,243.42,244.18,22193.0,244.49,244.92,243.42,244.18,22193.0
2020-06-05 15:00:00,244.2,244.78,243.51,244.07,15628.0,244.2,244.78,243.51,244.07,15628.0
2020-06-05 15:10:00,244.39,244.39,243.07,244.1,17644.0,244.39,244.39,243.07,244.1,17644.0
2020-06-05 15:20:00,243.93,244.97,242.7,243.87,24737.0,243.93,244.97,242.7,243.87,24737.0
2020-06-05 15:30:00,243.78,246.71,243.39,245.57,53286.0,243.78,246.71,243.39,245.57,53286.0
2020-06-05 15:40:00,245.57,245.89,244.02,245.23,41427.0,245.57,245.89,244.02,245.23,41427.0
2020-06-05 15:50:00,245.28,246.85,244.13,246.12,107355.0,245.28,246.85,244.13,246.12,107355.0
2020-06-08 09:30:00,250.0,255.0,248.09,254.33,85562.0,250.0,255.0,248.09,254.33,85562.0
2020-06-08 09:40:00,254.37,256.5,253.0,253.03,54317.0,254.37,256.5,253.0,253.03,54317.0
2020-06-08 09:50:00,253.32,253.51,250.58,252.72,42938.0,253.32,253.51,250.58,252.72,42938.0
2020-06-08 10:00:00,253.68,254.83,252.8,254.17,22431.0,253.68,254.83,252.8,254.17,22431.0
2020-06-08 10:10:00,254.24,255.59,252.38,254.32,34516.0,254.24,255.59,252.38,254.32,34516.0
2020-06-08 10:20:00,254.56,255.46,253.68,253.79,20165.0,254.56,255.46,253.68,253.79,20165.0
2020-06-08 10:30:00,253.9,254.08,250.63,252.5,23998.0,253.9,254.08,250.63,252.5,23998.0
2020-06-08 10:40:00,252.6,253.34,251.5,252.39,19262.0,252.6,253.34,251.5,252.39,19262.0
2020-06-08 10:50:00,252.25,253.18,252.0,252.66,16879.0,252.25,253.18,252.0,252.66,16879.0
2020-06-08 11:00:00,252.65,252.89,250.63,251.06,18801.0,252.65,252.89,250.63,251.06,18801.0
2020-06-08 11:10:00,250.87,252.98,250.29,252.5,18481.0,250.87,252.98,250.29,252.5,18481.0
2020-06-08 11:20:00,252.9,255.02,252.9,254.5,20149.0,252.9,255.02,252.9,254.5,20149.0
2020-06-08 11:30:00,254.85,255.47,254.35,254.35,11758.0,254.85,255.47,254.35,254.35,11758.0
2020-06-08 11:40:00,254.32,255.99,254.2,254.45,11112.0,254.32,255.99,254.2,254.45,11112.0
2020-06-08 11:50:00,254.45,255.13,254.07,254.97,16110.0,254.45,255.13,254.07,254.97,16110.0
2020-06-08 12:00:00,254.81,255.58,254.59,254.59,22846.0,254.81,255.58,254.59,254.59,22846.0
2020-06-08 12:10:00,254.58,255.35,254.23,254.85,59027.0,254.58,255.35,254.23,254.85,59027.0
2020-06-08 12:20:00,254.86,255.26,254.28,254.71,10471.0,254.86,255.26,254.28,254.71,10471.0
2020-06-08 12:30:00,254.84,256.26,254.78,256.02,19263.0,254.84,256.26,254.78,256.02,19263.0
2020-06-08 12:40:00,256.03,257.0,255.32,256.11,20878.0,256.03,257.0,255.32,256.11,20878.0
2020-06-08 12:50:00,256.2,257.1,256.2,256.77,7633.0,256.2,257.1,256.2,256.77,7633.0
2020-06-08 13:00:00,256.79,257.22,256.57,257.05,9488.0,256.79,257.22,256.57,257.05,9488.0
2020-06-08 13:10:00,256.88,257.28,256.21,256.92,10725.0,256.88,257.28,256.21,256.92,10725.0
2020-06-08 13:20:00,256.96,257.15,256.35,256.4,7399.0,256.96,257.15,256.35,256.4,7399.0
2020-06-08 13:30:00,256.35,257.12,255.64,256.82,11372.0,256.35,257.12,255.64,256.82,11372.0
2020-06-08 13:40:00,256.56,257.31,256.0,256.8,7134.0,256.56,257.31,256.0,256.8,7134.0
2020-06-08 13:50:00,256.68,256.82,255.37,255.38,11111.0,256.68,256.82,255.37,255.38,11111.0
2020-06-08 14:00:00,255.13,255.72,254.95,255.65,6572.0,255.13,255.72,254.95,255.65,6572.0
2020-06-08 14:10:00,255.38,255.64,254.9,255.08,6600.0,255.38,255.64,254.9,255.08,6600.0
2020-06-08 14:20:00,255.28,255.36,254.3,254.3,11002.0,255.28,255.36,254.3,254.3,11002.0
2020-06-08 14:30:00,254.29,254.82,253.36,254.82,21123.0,254.29,254.82,253.36,254.82,21123.0
2020-06-08 14:40:00,254.85,254.88,254.32,254.76,8202.0,254.85,254.88,254.32,254.76,8202.0
2020-06-08 14:50:00,254.98,254.98,253.66,253.68,7429.0,254.98,254.98,253.66,253.68,7429.0
2020-06-08 15:00:00,253.53,253.53,251.27,251.27,76155.0,253.53,253.53,251.27,251.27,76155.0
2020-06-08 15:10:00,251.38,253.2,251.26,252.83,11642.0,251.38,253.2,251.26,252.83,11642.0
2020-06-08 15:20:00,252.92,253.21,252.9,252.93,12729.0,252.92,253.21,252.9,252.93,12729.0
2020-06-08 15:30:00,253.13,253.93,253.06,253.73,10488.0,253.13,253.93,253.06,253.73,10488.0
2020-06-08 15:40:00,253.85,253.85,252.25,252.36,19638.0,253.85,253.85,252.25,252.36,19638.0
2020-06-08 15:50:00,252.53,254.13,252.53,253.92,42760.0,252.53,254.13,252.53,253.92,42760.0
2020-06-09 09:30:00,245.88,252.0,245.15,248.29,36594.0,245.88,252.0,245.15,248.29,36594.0
2020-06-09 09:40:00,248.65,252.0,247.61,250.93,13852.0,248.65,252.0,247.61,250.93,13852.0
2020-06-09 09:50:00,250.81,251.04,246.82,246.82,61187.0,250.81,251.04,246.82,246.82,61187.0
2020-06-09 10:00:00,246.51,249.87,246.0,249.01,26446.0,246.51,249.87,246.0,249.01,26446.0
2020-06-09 10:10:00,249.77,252.0,248.98,251.76,17809.0,249.77,252.0,248.98,251.76,17809.0
2020-06-09 10:20:00,251.74,253.44,251.74,252.89,19152.0,251.74,253.44,251.74,252.89,19152.0
2020-06-09 10:30:00,252.45,253.0,251.72,253.0,6283.0,252.45,253.0,251.72,253.0,6283.0
2020-06-09 10:40:00,253.19,253.34,252.49,252.76,23839.0,253.19,253.34,252.49,252.76,23839.0
2020-06-09 10:50:00,252.51,252.95,252.0,252.12,58540.0,252.51,252.95,252.0,252.12,58540.0
2020-06-09 11:00:00,252.04,252.27,250.85,251.93,58080.0,252.04,252.27,250.85,251.93,58080.0
2020-06-09 11:10:00,251.97,252.64,250.7,250.7,10220.0,251.97,252.64,250.7,250.7,10220.0
2020-06-09 11:20:00,251.08,252.55,251.08,252.13,6333.0,251.08,252.55,251.08,252.13,6333.0
2020-06-09 11:30:00,252.25,252.9,252.24,252.85,4933.0,252.25,252.9,252.24,252.85,4933.0
2020-06-09 11:40:00,252.61,254.49,252.16,254.41,24136.0,252.61,254.49,252.16,254.41,24136.0
2020-06-09 11:50:00,254.68,256.41,254.52,256.34,11812.0,254.68,256.41,254.52,256.34,11812.0
2020-06-09 12:00:00,256.3,256.72,254.75,255.34,11806.0,256.3,256.72,254.75,255.34,11806.0
2020-06-09 12:10:00,255.33,255.9,254.94,255.74,8307.0,255.33,255.9,254.94,255.74,8307.0
2020-06-09 12:20:00,255.74,256.16,255.61,255.96,6485.0,255.74,256.16,255.61,255.96,6485.0
2020-06-09 12:30:00,256.06,256.67,255.87,256.48,7229.0,256.06,256.67,255.87,256.48,7229.0
2020-06-09 12:40:00,256.62,257.05,255.95,256.12,7675.0,256.62,257.05,255.95,256.12,7675.0
2020-06-09 12:50:00,256.23,256.66,255.93,256.16,10458.0,256.23,256.66,255.93,256.16,10458.0
2020-06-09 13:00:00,256.28,257.0,255.61,255.68,7580.0,256.28,257.0,255.61,255.68,7580.0
2020-06-09 13:10:00,255.8,255.83,255.05,255.27,6655.0,255.8,255.83,255.05,255.27,6655.0
2020-06-09 13:20:00,255.31,256.35,255.27,256.18,4434.0,255.31,256.35,255.27,256.18,4434.0
2020-06-09 13:30:00,256.3,256.51,255.83,255.84,9000.0,256.3,256.51,255.83,255.84,9000.0
2020-06-09 13:40:00,255.98,256.28,254.37,254.37,24604.0,255.98,256.28,254.37,254.37,24604.0
2020-06-09 13:50:00,254.66,254.76,253.91,254.39,8493.0,254.66,254.76,253.91,254.39,8493.0
2020-06-09 14:00:00,254.39,254.72,253.48,253.5,10595.0,254.39,254.72,253.48,253.5,10595.0
2020-06-09 14:10:00,253.54,254.43,253.54,253.57,12003.0,253.54,254.43,253.54,253.57,12003.0
2020-06-09 14:20:00,253.43,253.58,252.61,253.3,8418.0,253.43,253.58,252.61,253.3,8418.0
2020-06-09 14:30:00,253.27,253.41,252.78,253.23,7090.0,253.27,253.41,252.78,253.23,7090.0
2020-06-09 14:40:00,253.29,254.46,253.29,254.42,9995.0,253.29,254.46,253.29,254.42,9995.0
2020-06-09 14:50:00,254.47,255.24,254.26,254.81,14032.0,254.47,255.24,254.26,254.81,14032.0
2020-06-09 15:00:00,254.94,255.22,254.11,254.5,10885.0,254.94,255.22,254.11,254.5,10885.0
2020-06-09 15:10:00,254.42,254.42,253.24,253.48,11193.0,254.42,254.42,253.24,253.48,11193.0
2020-06-09 15:20:00,253.5,254.13,253.5,254.13,12551.0,253.5,254.13,253.5,254.13,12551.0
2020-06-09 15:30:00,254.11,254.72,253.67,253.79,20792.0,254.11,254.72,253.67,253.79,20792.0
2020-06-09 15:40:00,253.67,254.44,253.12,253.24,17259.0,253.67,254.44,253.12,253.24,17259.0
2020-06-09 15:50:00,253.06,253.39,251.79,252.0,72210.0,253.06,253.39,251.79,252.0,72210.0
2020-06-10 09:30:00,251.52,253.26,249.48,251.44,53847.0,251.52,253.26,249.48,251.44,53847.0
2020-06-10 09:40:00,251.39,252.0,248.74,252.0,31357.0,251.39,252.0,248.74,252.0,31357.0
2020-06-10 09:50:00,252.04,252.65,247.78,248.85,34165.0,252.04,252.65,247.78,248.85,34165.0
2020-06-10 10:00:00,248.06,250.32,247.42,250.32,28302.0,248.06,250.32,247.42,250.32,28302.0
2020-06-10 10:10:00,249.45,250.26,246.26,246.27,19814.0,249.45,250.26,246.26,246.27,19814.0
2020-06-10 10:20:00,246.18,246.93,245.28,246.42,22038.0,246.18,246.93,245.28,246.42,22038.0
2020-06-10 10:30:00,246.62,248.62,245.51,248.18,38673.0,246.62,248.62,245.51,248.18,38673.0
2020-06-10 10:40:00,248.04,248.89,246.52,247.49,39392.0,248.04,248.89,246.52,247.49,39392.0
2020-06-10 10:50:00,248.0,248.33,241.63,243.71,70433.0,248.0,248.33,241.63,243.71,70433.0
2020-06-10 11:00:00,244.31,246.56,244.01,246.3,33751.0,244.31,246.56,244.01,246.3,33751.0
2020-06-10 11:10:00,246.36,246.77,245.01,246.69,5658.0,246.36,246.77,245.01,246.69,5658.0
2020-06-10 11:20:00,246.88,247.12,246.29,246.52,6496.0,246.88,247.12,246.29,246.52,6496.0
2020-06-10 11:30:00,246.75,248.65,246.32,248.43,13187.0,246.75,248.65,246.32,248.43,13187.0
2020-06-10 11:40:00,248.42,248.77,248.07,248.77,8149.0,248.42,248.77,248.07,248.77,8149.0
2020-06-10 11:50:00,248.86,249.62,248.33,249.02,8141.0,248.86,249.62,248.33,249.02,8141.0
2020-06-10 12:00:00,248.89,249.26,246.54,246.54,9649.0,248.89,249.26,246.54,246.54,9649.0
2020-06-10 12:10:00,246.8,247.69,246.3,247.69,4033.0,246.8,247.69,246.3,247.69,4033.0
2020-06-10 12:20:00,247.77,247.77,246.93,247.24,4374.0,247.77,247.77,246.93,247.24,4374.0
2020-06-10 12:30:00,247.15,247.27,246.01,246.79,6293.0,247.15,247.27,246.01,246.79,6293.0
2020-06-10 12:40:00,246.72,247.26,246.3,246.97,6300.0,246.72,247.26,246.3,246.97,6300.0
2020-06-10 12:50:00,246.81,247.21,246.47,246.78,8202.0,246.81,247.21,246.47,246.78,8202.0
2020-06-10 13:00:00,246.74,246.74,245.46,246.02,14998.0,246.74,246.74,245.46,246.02,14998.0
2020-06-10 13:10:00,246.02,246.02,244.72,244.99,7424.0,246.02,246.02,244.72,244.99,7424.0
2020-06-10 13:20:00,244.72,244.72,243.84,244.22,7768.0,244.72,244.72,243.84,244.22,7768.0
2020-06-10 13:30:00,244.19,245.0,243.98,244.8,6321.0,244.19,245.0,243.98,244.8,6321.0
2020-06-10 13:40:00,244.79,245.14,244.54,245.09,4200.0,244.79,245.14,244.54,245.09,4200.0
2020-06-10 13:50:00,245.15,246.02,244.69,244.7,10354.0,245.15,246.02,244.69,244.7,10354.0
2020-06-10 14:00:00,245.0,248.98,244.5,247.11,11726.0,245.0,248.98,244.5,247.11,11726.0
2020-06-10 14:10:00,247.54,248.42,246.41,248.42,8519.0,247.54,248.42,246.41,248.42,8519.0
2020-06-10 14:20:00,248.04,248.87,246.98,248.5,22872.0,248.04,248.87,246.98,248.5,22872.0
2020-06-10 14:30:00,248.48,248.48,246.64,247.15,4704.0,248.48,248.48,246.64,247.15,4704.0
2020-06-10 14:40:00,247.18,248.45,245.4,246.76,9291.0,247.18,248.45,245.4,246.76,9291.0
2020-06-10 14:50:00,246.75,247.0,244.7,245.53,8432.0,246.75,247.0,244.7,245.53,8432.0
2020-06-10 15:00:00,245.8,246.67,244.5,246.39,9068.0,245.8,246.67,244.5,246.39,9068.0
2020-06-10 15:10:00,246.49,247.0,245.89,247.0,9987.0,246.49,247.0,245.89,247.0,9987.0
2020-06-10 15:20:00,246.86,247.74,246.67,247.74,9498.0,246.86,247.74,246.67,247.74,9498.0
2020-06-10 15:30:00,247.9,247.98,246.02,246.74,7734.0,247.9,247.98,246.02,246.74,7734.0
2020-06-10 15:40:00,246.51,246.75,244.9,245.45,16935.0,246.51,246.75,244.9,245.45,16935.0
2020-06-10 15:50:00,245.34,245.8,244.59,244.72,53118.0,245.34,245.8,244.59,244.72,53118.0
2020-06-11 09:30:00,232.3,235.0,229.64,232.51,66319.0,232.3,235.0,229.64,232.51,66319.0
2020-06-11 09:40:00,232.52,235.64,231.98,234.12,20947.0,232.52,235.64,231.98,234.12,20947.0
2020-06-11 09:50:00,234.42,235.06,232.91,234.7,23616.0,234.42,235.06,232.91,234.7,23616.0
2020-06-11 10:00:00,234.94,238.25,234.36,236.29,78299.0,234.94,238.25,234.36,236.29,78299.0
2020-06-11 10:10:00,236.57,238.68,236.28,237.15,22891.0,236.57,238.68,236.28,237.15,22891.0
2020-06-11 10:20:00,237.23,237.51,235.1,235.1,27399.0,237.23,237.51,235.1,235.1,27399.0
2020-06-11 10:30:00,235.0,238.62,235.0,237.92,34061.0,235.0,238.62,235.0,237.92,34061.0
2020-06-11 10:40:00,237.93,238.24,236.55,237.06,14814.0,237.93,238.24,236.55,237.06,14814.0
2020-06-11 10:50:00,237.47,237.88,235.13,235.96,40174.0,237.47,237.88,235.13,235.96,40174.0
2020-06-11 11:00:00,235.89,236.55,234.74,236.25,18053.0,235.89,236.55,234.74,236.25,18053.0
2020-06-11 11:10:00,235.58,237.08,234.11,236.9,22056.0,235.58,237.08,234.11,236.9,22056.0
2020-06-11 11:20:00,236.88,237.04,235.94,236.16,5961.0,236.88,237.04,235.94,236.16,5961.0
2020-06-11 11:30:00,236.2,236.72,235.4,235.89,9047.0,236.2,236.72,235.4,235.89,9047.0
2020-06-11 11:40:00,235.5,236.26,233.14,233.97,26292.0,235.5,236.26,233.14,233.97,26292.0
2020-06-11 11:50:00,233.78,234.68,233.49,234.36,16236.0,233.78,234.68,233.49,234.36,16236.0
2020-06-11 12:00:00,234.05,234.75,233.18,233.36,7626.0,234.05,234.75,233.18,233.36,7626.0
2020-06-11 12:10:00,233.39,234.21,231.55,231.73,14602.0,233.39,234.21,231.55,231.73,14602.0
2020-06-11 12:20:00,231.73,232.66,231.27,231.82,7426.0,231.73,232.66,231.27,231.82,7426.0
2020-06-11 12:30:00,231.75,233.78,231.65,232.91,22513.0,231.75,233.78,231.65,232.91,22513.0
2020-06-11 12:40:00,232.91,233.09,230.65,231.15,18129.0,232.91,233.09,230.65,231.15,18129.0
2020-06-11 12:50:00,230.85,231.54,229.78,230.81,15669.0,230.85,231.54,229.78,230.81,15669.0
2020-06-11 13:00:00,231.44,232.55,231.33,231.92,9155.0,231.44,232.55,231.33,231.92,9155.0
2020-06-11 13:10:00,231.69,234.33,231.61,233.52,8974.0,231.69,234.33,231.61,233.52,8974.0
2020-06-11 13:20:00,233.83,234.41,232.11,232.8,12428.0,233.83,234.41,232.11,232.8,12428.0
2020-06-11 13:30:00,232.84,232.87,231.75,232.16,7100.0,232.84,232.87,231.75,232.16,7100.0
2020-06-11 13:40:00,231.83,232.47,231.67,232.47,7257.0,231.83,232.47,231.67,232.47,7257.0
2020-06-11 13:50:00,232.19,233.42,232.03,233.22,17644.0,232.19,233.42,232.03,233.22,17644.0
2020-06-11 14:00:00,232.77,232.97,231.59,232.16,13882.0,232.77,232.97,231.59,232.16,13882.0
2020-06-11 14:10:00,232.38,232.6,231.07,231.5,11202.0,232.38,232.6,231.07,231.5,11202.0
2020-06-11 14:20:00,231.27,232.49,230.97,231.9,8336.0,231.27,232.49,230.97,231.9,8336.0
2020-06-11 14:30:00,232.06,232.26,230.73,231.26,11894.0,232.06,232.26,230.73,231.26,11894.0
2020-06-11 14:40:00,231.34,231.58,229.56,230.34,13729.0,231.34,231.58,229.56,230.34,13729.0
2020-06-11 14:50:00,230.3,230.42,227.81,228.89,15009.0,230.3,230.42,227.81,228.89,15009.0
2020-06-11 15:00:00,228.61,230.45,228.05,230.16,16232.0,228.61,230.45,228.05,230.16,16232.0
2020-06-11 15:10:00,229.99,231.19,229.24,229.59,35924.0,229.99,231.19,229.24,229.59,35924.0
2020-06-11 15:20:00,229.62,229.73,227.69,228.54,41559.0,229.62,229.73,227.69,228.54,41559.0
2020-06-11 15:30:00,228.31,228.58,227.01,227.89,24609.0,228.31,228.58,227.01,227.89,24609.0
2020-06-11 15:40:00,227.68,230.7,227.68,229.77,40061.0,227.68,230.7,227.68,229.77,40061.0
2020-06-11 15:50:00,229.19,230.57,228.28,229.62,96597.0,229.19,230.57,228.28,229.62,96597.0
2020-06-12 09:30:00,238.86,242.83,235.74,240.67,55614.0,238.86,242.83,235.74,240.67,55614.0
2020-06-12 09:40:00,240.87,243.45,239.99,240.29,30386.0,240.87,243.45,239.99,240.29,30386.0
2020-06-12 09:50:00,240.68,240.85,238.43,238.72,27159.0,240.68,240.85,238.43,238.72,27159.0
2020-06-12 10:00:00,238.38,240.03,237.84,238.83,18487.0,238.38,240.03,237.84,238.83,18487.0
2020-06-12 10:10:00,239.18,239.41,237.33,237.53,10772.0,239.18,239.41,237.33,237.53,10772.0
2020-06-12 10:20:00,237.84,239.02,235.25,235.37,16705.0,237.84,239.02,235.25,235.37,16705.0
2020-06-12 10:30:00,235.59,236.16,232.45,232.45,10570.0,235.59,236.16,232.45,232.45,10570.0
2020-06-12 10:40:00,232.68,236.57,232.68,234.84,12233.0,232.68,236.57,232.68,234.84,12233.0
2020-06-12 10:50:00,234.89,234.92,231.72,231.72,25126.0,234.89,234.92,231.72,231.72,25126.0
2020-06-12 11:00:00,232.05,232.88,229.6,232.64,13931.0,232.05,232.88,229.6,232.64,13931.0
2020-06-12 11:10:00,232.02,232.43,229.26,229.57,8197.0,232.02,232.43,229.26,229.57,8197.0
2020-06-12 11:20:00,229.91,233.41,229.01,232.65,15365.0,229.91,233.41,229.01,232.65,15365.0
2020-06-12 11:30:00,231.79,234.56,231.65,233.84,6487.0,231.79,234.56,231.65,233.84,6487.0
2020-06-12 11:40:00,232.91,234.38,232.52,233.57,7027.0,232.91,234.38,232.52,233.57,7027.0
2020-06-12 11:50:00,232.71,234.83,232.59,234.02,4881.0,232.71,234.83,232.59,234.02,4881.0
2020-06-12 12:00:00,234.13,236.44,233.96,236.44,14562.0,234.13,236.44,233.96,236.44,14562.0
2020-06-12 12:10:00,236.02,236.02,234.39,235.15,4996.0,236.02,236.02,234.39,235.15,4996.0
2020-06-12 12:20:00,234.89,235.35,233.15,233.89,5971.0,234.89,235.35,233.15,233.89,5971.0
2020-06-12 12:30:00,233.31,233.9,232.03,232.91,4438.0,233.31,233.9,232.03,232.91,4438.0
2020-06-12 12:40:00,232.92,233.59,231.7,232.31,3800.0,232.92,233.59,231.7,232.31,3800.0
2020-06-12 12:50:00,232.54,233.74,232.48,233.74,4629.0,232.54,233.74,232.48,233.74,4629.0
2020-06-12 13:00:00,233.76,234.29,231.74,232.61,9283.0,233.76,234.29,231.74,232.61,9283.0
2020-06-12 13:10:00,232.35,232.94,231.62,232.28,2907.0,232.35,232.94,231.62,232.28,2907.0
2020-06-12 13:20:00,232.43,232.88,231.31,232.13,5792.0,232.43,232.88,231.31,232.13,5792.0
2020-06-12 13:30:00,231.63,231.63,230.16,230.62,4949.0,231.63,231.63,230.16,230.62,4949.0
2020-06-12 13:40:00,230.41,231.0,227.86,228.11,12836.0,230.41,231.0,227.86,228.11,12836.0
2020-06-12 13:50:00,227.84,228.85,226.82,226.82,8231.0,227.84,228.85,226.82,226.82,8231.0
2020-06-12 14:00:00,226.85,228.84,226.82,227.56,15781.0,226.85,228.84,226.82,227.56,15781.0
2020-06-12 14:10:00,228.0,230.61,227.95,230.03,11504.0,228.0,230.61,227.95,230.03,11504.0
2020-06-12 14:20:00,229.83,231.58,229.63,231.56,5315.0,229.83,231.58,229.63,231.56,5315.0
2020-06-12 14:30:00,232.05,233.16,231.05,231.05,9814.0,232.05,233.16,231.05,231.05,9814.0
2020-06-12 14:40:00,230.96,231.21,229.55,230.59,12024.0,230.96,231.21,229.55,230.59,12024.0
2020-06-12 14:50:00,230.47,231.41,229.86,231.41,5703.0,230.47,231.41,229.86,231.41,5703.0
2020-06-12 15:00:00,231.31,232.31,231.11,231.65,9415.0,231.31,232.31,231.11,231.65,9415.0
2020-06-12 15:10:00,231.55,233.7,230.61,230.99,27911.0,231.55,233.7,230.61,230.99,27911.0
2020-06-12 15:20:00,231.05,231.16,229.94,230.5,8995.0,231.05,231.16,229.94,230.5,8995.0
2020-06-12 15:30:00,230.7,232.7,230.54,232.43,14465.0,230.7,232.7,230.54,232.43,14465.0
2020-06-12 15:40:00,232.62,235.0,232.26,234.71,40125.0,232.62,235.0,232.26,234.71,40125.0
2020-06-12 15:50:00,235.46,236.21,233.87,235.97,71557.0,235.46,236.21,233.87,235.97,71557.0
2020-06-15 09:30:00,229.0,235.52,229.0,234.66,58648.0,229.0,235.52,229.0,234.66,58648.0
2020-06-15 09:40:00,234.95,235.27,231.95,234.05,36282.0,234.95,235.27,231.95,234.05,36282.0
2020-06-15 09:50:00,234.03,238.0,234.03,236.8,13489.0,234.03,238.0,234.03,236.8,13489.0
2020-06-15 10:00:00,237.05,240.12,236.06,239.86,8858.0,237.05,240.12,236.06,239.86,8858.0
2020-06-15 10:10:00,239.34,241.34,238.69,239.65,23507.0,239.34,241.34,238.69,239.65,23507.0
2020-06-15 10:20:00,239.54,239.77,237.41,237.41,19108.0,239.54,239.77,237.41,237.41,19108.0
2020-06-15 10:30:00,237.09,242.0,236.27,241.09,35965.0,237.09,242.0,236.27,241.09,35965.0
2020-06-15 10:40:00,241.61,245.44,240.54,244.6,39456.0,241.61,245.44,240.54,244.6,39456.0
2020-06-15 10:50:00,244.42,248.92,244.23,246.59,26424.0,244.42,248.92,244.23,246.59,26424.0
2020-06-15 11:00:00,246.18,248.0,246.02,246.4,13212.0,246.18,248.0,246.02,246.4,13212.0
2020-06-15 11:10:00,246.27,246.61,243.93,244.75,10543.0,246.27,246.61,243.93,244.75,10543.0
2020-06-15 11:20:00,244.75,245.94,244.28,245.08,9138.0,244.75,245.94,244.28,245.08,9138.0
2020-06-15 11:30:00,244.99,245.5,244.62,244.8,4642.0,244.99,245.5,244.62,244.8,4642.0
2020-06-15 11:40:00,244.91,245.15,243.08,243.66,16507.0,244.91,245.15,243.08,243.66,16507.0
2020-06-15 11:50:00,243.46,245.4,243.46,244.81,14991.0,243.46,245.4,243.46,244.81,14991.0
2020-06-15 12:00:00,245.08,247.25,244.46,246.73,8382.0,245.08,247.25,244.46,246.73,8382.0
2020-06-15 12:10:00,246.73,248.51,246.73,248.16,12007.0,246.73,248.51,246.73,248.16,12007.0
2020-06-15 12:20:00,248.09,248.09,247.18,247.18,13360.0,248.09,248.09,247.18,247.18,13360.0
2020-06-15 12:30:00,246.64,246.9,245.65,246.7,5671.0,246.64,246.9,245.65,246.7,5671.0
2020-06-15 12:40:00,246.69,248.34,246.53,248.28,10317.0,246.69,248.34,246.53,248.28,10317.0
2020-06-15 12:50:00,248.06,248.33,247.0,247.84,14787.0,248.06,248.33,247.0,247.84,14787.0
2020-06-15 13:00:00,247.76,249.24,247.66,248.89,13870.0,247.76,249.24,247.66,248.89,13870.0
2020-06-15 13:10:00,248.83,249.02,247.49,247.65,11308.0,248.83,249.02,247.49,247.65,11308.0
2020-06-15 13:20:00,247.56,247.67,246.5,247.26,5770.0,247.56,247.67,246.5,247.26,5770.0
2020-06-15 13:30:00,246.94,247.18,244.71,245.69,32054.0,246.94,247.18,244.71,245.69,32054.0
2020-06-15 13:40:00,245.72,245.87,243.96,244.01,12839.0,245.72,245.87,243.96,244.01,12839.0
2020-06-15 13:50:00,244.11,245.65,244.11,244.55,8711.0,244.11,245.65,244.11,244.55,8711.0
2020-06-15 14:00:00,244.94,248.95,244.88,248.35,10930.0,244.94,248.95,244.88,248.35,10930.0
2020-06-15 14:10:00,248.25,249.96,246.86,249.25,22374.0,248.25,249.96,246.86,249.25,22374.0
2020-06-15 14:20:00,249.46,249.89,247.56,247.56,7675.0,249.46,249.89,247.56,247.56,7675.0
2020-06-15 14:30:00,248.31,248.34,246.69,246.7,10735.0,248.31,248.34,246.69,246.7,10735.0
2020-06-15 14:40:00,247.26,248.0,246.99,247.04,6485.0,247.26,248.0,246.99,247.04,6485.0
2020-06-15 14:50:00,246.81,246.81,245.97,245.99,5667.0,246.81,246.81,245.97,245.99,5667.0
2020-06-15 15:00:00,246.08,247.37,245.6,247.09,8408.0,246.08,247.37,245.6,247.09,8408.0
2020-06-15 15:10:00,247.07,247.53,245.87,247.06,9790.0,247.07,247.53,245.87,247.06,9790.0
2020-06-15 15:20:00,247.16,247.37,244.94,244.95,15502.0,247.16,247.37,244.94,244.95,15502.0
2020-06-15 15:30:00,245.19,245.7,243.94,244.7,16714.0,245.19,245.7,243.94,244.7,16714.0
2020-06-15 15:40:00,244.28,246.28,244.04,245.73,20090.0,244.28,246.28,244.04,245.73,20090.0
2020-06-15 15:50:00,245.45,246.8,245.13,245.85,60259.0,245.45,246.8,245.13,245.85,60259.0
2020-06-16 09:30:00,257.0,257.42,253.61,256.3,67631.0,257.0,257.42,253.61,256.3,67631.0
2020-06-16 09:40:00,255.8,256.76,253.15,253.77,44954.0,255.8,256.76,253.15,253.77,44954.0
2020-06-16 09:50:00,253.17,254.23,251.5,252.35,56741.0,253.17,254.23,251.5,252.35,56741.0
2020-06-16 10:00:00,252.92,254.32,251.15,253.64,23830.0,252.92,254.32,251.15,253.64,23830.0
2020-06-16 10:10:00,253.69,254.99,253.44,253.74,18149.0,253.69,254.99,253.44,253.74,18149.0
2020-06-16 10:20:00,253.53,253.53,251.8,253.11,10074.0,253.53,253.53,251.8,253.11,10074.0
2020-06-16 10:30:00,253.11,254.0,251.55,252.22,28529.0,253.11,254.0,251.55,252.22,28529.0
2020-06-16 10:40:00,252.55,254.0,250.47,253.91,11720.0,252.55,254.0,250.47,253.91,11720.0
2020-06-16 10:50:00,254.1,254.11,248.17,248.36,27356.0,254.1,254.11,248.17,248.36,27356.0
2020-06-16 11:00:00,248.11,251.98,245.84,251.5,36460.0,248.11,251.98,245.84,251.5,36460.0
2020-06-16 11:10:00,251.48,253.97,250.92,252.95,42015.0,251.48,253.97,250.92,252.95,42015.0
2020-06-16 11:20:00,253.38,254.69,252.73,254.1,8379.0,253.38,254.69,252.73,254.1,8379.0
2020-06-16 11:30:00,253.66,254.58,253.39,253.77,4791.0,253.66,254.58,253.39,253.77,4791.0
2020-06-16 11:40:00,253.88,254.39,253.25,254.29,5344.0,253.88,254.39,253.25,254.29,5344.0
2020-06-16 11:50:00,254.02,254.4,251.87,252.36,25440.0,254.02,254.4,251.87,252.36,25440.0
2020-06-16 12:00:00,252.77,252.8,251.26,252.5,10658.0,252.77,252.8,251.26,252.5,10658.0
2020-06-16 12:10:00,252.16,253.0,251.68,252.73,8654.0,252.16,253.0,251.68,252.73,8654.0
2020-06-16 12:20:00,252.95,254.78,252.85,254.21,50214.0,252.95,254.78,252.85,254.21,50214.0
2020-06-16 12:30:00,254.27,255.62,254.06,254.96,9156.0,254.27,255.62,254.06,254.96,9156.0
2020-06-16 12:40:00,254.96,255.48,254.61,254.83,3927.0,254.96,255.48,254.61,254.83,3927.0
2020-06-16 12:50:00,254.9,254.98,253.96,254.25,5967.0,254.9,254.98,253.96,254.25,5967.0
2020-06-16 13:00:00,254.3,254.64,253.65,254.57,5513.0,254.3,254.64,253.65,254.57,5513.0
2020-06-16 13:10:00,254.3,255.0,254.1,255.0,3037.0,254.3,255.0,254.1,255.0,3037.0
2020-06-16 13:20:00,254.84,254.84,253.94,254.66,6164.0,254.84,254.84,253.94,254.66,6164.0
2020-06-16 13:30:00,254.15,254.15,253.16,253.69,6795.0,254.15,254.15,253.16,253.69,6795.0
2020-06-16 13:40:00,253.85,253.92,253.38,253.82,4930.0,253.85,253.92,253.38,253.82,4930.0
2020-06-16 13:50:00,253.84,254.49,253.54,254.27,9908.0,253.84,254.49,253.54,254.27,9908.0
2020-06-16 14:00:00,254.47,255.22,254.14,255.04,6890.0,254.47,255.22,254.14,255.04,6890.0
2020-06-16 14:10:00,255.08,256.75,254.86,256.53,18300.0,255.08,256.75,254.86,256.53,18300.0
2020-06-16 14:20:00,256.67,256.88,254.47,256.83,22058.0,256.67,256.88,254.47,256.83,22058.0
2020-06-16 14:30:00,256.46,257.0,255.57,255.57,7026.0,256.46,257.0,255.57,255.57,7026.0
2020-06-16 14:40:00,255.75,256.23,255.04,256.22,15087.0,255.75,256.23,255.04,256.22,15087.0
2020-06-16 14:50:00,256.4,256.98,256.05,256.21,8966.0,256.4,256.98,256.05,256.21,8966.0
2020-06-16 15:00:00,256.02,256.45,253.51,253.56,17686.0,256.02,256.45,253.51,253.56,17686.0
2020-06-16 15:10:00,253.88,254.41,252.91,252.93,16368.0,253.88,254.41,252.91,252.93,16368.0
2020-06-16 15:20:00,252.93,254.61,252.83,254.0,14849.0,252.93,254.61,252.83,254.0,14849.0
2020-06-16 15:30:00,253.74,255.27,253.05,253.51,20592.0,253.74,255.27,253.05,253.51,20592.0
2020-06-16 15:40:00,253.51,254.61,253.14,253.46,34450.0,253.51,254.61,253.14,253.46,34450.0
2020-06-16 15:50:00,253.83,255.13,252.96,254.9,79772.0,253.83,255.13,252.96,254.9,79772.0
2020-06-17 09:30:00,253.84,258.6,252.0,257.7,21896.0,253.84,258.6,252.0,257.7,21896.0
2020-06-17 09:40:00,256.95,258.47,255.25,257.27,41581.0,256.95,258.47,255.25,257.27,41581.0
2020-06-17 09:50:00,257.71,258.12,256.01,256.85,45300.0,257.71,258.12,256.01,256.85,45300.0
2020-06-17 10:00:00,256.49,259.14,256.47,258.48,16146.0,256.49,259.14,256.47,258.48,16146.0
2020-06-17 10:10:00,258.2,259.55,256.73,256.91,39915.0,258.2,259.55,256.73,256.91,39915.0
2020-06-17 10:20:00,257.69,258.07,253.0,255.26,44114.0,257.69,258.07,253.0,255.26,44114.0
2020-06-17 10:30:00,255.54,255.91,254.67,255.0,18517.0,255.54,255.91,254.67,255.0,18517.0
2020-06-17 10:40:00,255.1,256.86,255.01,256.42,27774.0,255.1,256.86,255.01,256.42,27774.0
2020-06-17 10:50:00,256.26,257.62,255.63,255.63,8470.0,256.26,257.62,255.63,255.63,8470.0
2020-06-17 11:00:00,255.61,255.61,253.65,254.01,12559.0,255.61,255.61,253.65,254.01,12559.0
2020-06-17 11:10:00,254.34,254.82,253.33,253.57,5843.0,254.34,254.82,253.33,253.57,5843.0
2020-06-17 11:20:00,253.59,253.8,252.76,253.5,5185.0,253.59,253.8,252.76,253.5,5185.0
2020-06-17 11:30:00,253.57,254.41,253.55,254.28,4026.0,253.57,254.41,253.55,254.28,4026.0
2020-06-17 11:40:00,254.15,255.28,254.14,254.22,8814.0,254.15,255.28,254.14,254.22,8814.0
2020-06-17 11:50:00,253.96,255.25,253.69,255.08,4282.0,253.96,255.25,253.69,255.08,4282.0
2020-06-17 12:00:00,254.84,254.96,254.01,254.38,12729.0,254.84,254.96,254.01,254.38,12729.0
2020-06-17 12:10:00,254.25,254.27,253.61,253.61,4371.0,254.25,254.27,253.61,253.61,4371.0
2020-06-17 12:20:00,253.61,254.07,253.18,254.07,8653.0,253.61,254.07,253.18,254.07,8653.0
2020-06-17 12:30:00,254.06,256.21,254.05,256.11,8924.0,254.06,256.21,254.05,256.11,8924.0
2020-06-17 12:40:00,256.15,256.69,255.78,256.45,5511.0,256.15,256.69,255.78,256.45,5511.0
2020-06-17 12:50:00,256.31,256.65,255.91,255.99,4421.0,256.31,256.65,255.91,255.99,4421.0
2020-06-17 13:00:00,255.99,256.99,255.99,256.61,8250.0,255.99,256.99,255.99,256.61,8250.0
2020-06-17 13:10:00,256.61,256.88,255.28,255.28,4753.0,256.61,256.88,255.28,255.28,4753.0
2020-06-17 13:20:00,255.53,256.4,255.53,256.27,5924.0,255.53,256.4,255.53,256.27,5924.0
2020-06-17 13:30:00,256.36,257.29,256.19,257.22,3779.0,256.36,257.29,256.19,257.22,3779.0
2020-06-17 13:40:00,257.12,257.16,256.04,256.75,4842.0,257.12,257.16,256.04,256.75,4842.0
2020-06-17 13:50:00,256.61,257.04,255.9,256.36,3930.0,256.61,257.04,255.9,256.36,3930.0
2020-06-17 14:00:00,255.96,255.96,254.78,255.07,5134.0,255.96,255.96,254.78,255.07,5134.0
2020-06-17 14:10:00,255.0,255.39,254.0,254.0,8468.0,255.0,255.39,254.0,254.0,8468.0
2020-06-17 14:20:00,254.49,254.5,253.5,253.75,9034.0,254.49,254.5,253.5,253.75,9034.0
2020-06-17 14:30:00,253.64,253.87,253.34,253.47,11484.0,253.64,253.87,253.34,253.47,11484.0
2020-06-17 14:40:00,253.43,254.35,253.42,253.91,7179.0,253.43,254.35,253.42,253.91,7179.0
2020-06-17 14:50:00,253.82,254.77,253.16,253.16,3200.0,253.82,254.77,253.16,253.16,3200.0
2020-06-17 15:00:00,253.0,253.34,252.36,252.83,6561.0,253.0,253.34,252.36,252.83,6561.0
2020-06-17 15:10:00,252.67,252.83,251.52,251.84,9984.0,252.67,252.83,251.52,251.84,9984.0
2020-06-17 15:20:00,251.57,251.57,250.19,250.58,9573.0,251.57,251.57,250.19,250.58,9573.0
2020-06-17 15:30:00,250.47,251.81,249.91,251.81,12488.0,250.47,251.81,249.91,251.81,12488.0
2020-06-17 15:40:00,251.75,252.49,250.78,251.65,12073.0,251.75,252.49,250.78,251.65,12073.0
2020-06-17 15:50:00,251.45,252.74,251.43,251.68,28434.0,251.45,252.74,251.43,251.68,28434.0
2020-06-18 09:30:00,250.12,253.26,249.66,253.01,62081.0,250.12,253.26,249.66,253.01,62081.0
2020-06-18 09:40:00,253.15,256.08,252.36,255.72,16069.0,253.15,256.08,252.36,255.72,16069.0
2020-06-18 09:50:00,255.63,255.72,254.13,254.39,17421.0,255.63,255.72,254.13,254.39,17421.0
2020-06-18 10:00:00,254.43,257.59,254.42,257.59,9683.0,254.43,257.59,254.42,257.59,9683.0
2020-06-18 10:10:00,257.86,257.86,256.14,257.12,6609.0,257.86,257.86,256.14,257.12,6609.0
2020-06-18 10:20:00,257.44,258.11,256.33,257.15,35857.0,257.44,258.11,256.33,257.15,35857.0
2020-06-18 10:30:00,257.57,258.11,255.51,257.29,29863.0,257.57,258.11,255.51,257.29,29863.0
2020-06-18 10:40:00,257.84,259.5,257.36,258.06,33834.0,257.84,259.5,257.36,258.06,33834.0
2020-06-18 10:50:00,258.06,258.83,256.51,258.0,7669.0,258.06,258.83,256.51,258.0,7669.0
2020-06-18 11:00:00,258.74,258.77,257.56,258.07,6358.0,258.74,258.77,257.56,258.07,6358.0
2020-06-18 11:10:00,257.93,258.72,257.68,257.99,5420.0,257.93,258.72,257.68,257.99,5420.0
2020-06-18 11:20:00,257.36,258.27,257.12,257.87,2244.0,257.36,258.27,257.12,257.87,2244.0
2020-06-18 11:30:00,257.56,258.55,256.33,256.33,3048.0,257.56,258.55,256.33,256.33,3048.0
2020-06-18 11:40:00,256.44,256.59,255.53,256.23,7237.0,256.44,256.59,255.53,256.23,7237.0
2020-06-18 11:50:00,256.09,256.63,255.03,255.93,10414.0,256.09,256.63,255.03,255.93,10414.0
2020-06-18 12:00:00,255.87,256.29,253.62,254.11,5802.0,255.87,256.29,253.62,254.11,5802.0
2020-06-18 12:10:00,253.68,254.27,253.53,254.01,7019.0,253.68,254.27,253.53,254.01,7019.0
2020-06-18 12:20:00,254.37,256.32,254.26,255.61,9097.0,254.37,256.32,254.26,255.61,9097.0
2020-06-18 12:30:00,255.61,255.83,255.04,255.2,2836.0,255.61,255.83,255.04,255.2,2836.0
2020-06-18 12:40:00,255.25,256.09,254.79,255.69,7163.0,255.25,256.09,254.79,255.69,7163.0
2020-06-18 12:50:00,255.24,256.07,255.24,255.81,3108.0,255.24,256.07,255.24,255.81,3108.0
2020-06-18 13:00:00,256.15,256.15,254.78,255.4,3835.0,256.15,256.15,254.78,255.4,3835.0
2020-06-18 13:10:00,255.42,255.72,255.2,255.48,2401.0,255.42,255.72,255.2,255.48,2401.0
2020-06-18 13:20:00,255.16,255.51,254.8,255.51,3514.0,255.16,255.51,254.8,255.51,3514.0
2020-06-18 13:30:00,255.39,255.72,255.1,255.66,3248.0,255.39,255.72,255.1,255.66,3248.0
2020-06-18 13:40:00,255.52,255.61,255.04,255.11,2425.0,255.52,255.61,255.04,255.11,2425.0
2020-06-18 13:50:00,254.96,255.22,253.5,253.79,13165.0,254.96,255.22,253.5,253.79,13165.0
2020-06-18 14:00:00,253.61,253.61,251.79,252.12,5897.0,253.61,253.61,251.79,252.12,5897.0
2020-06-18 14:10:00,252.26,252.47,251.64,252.42,6521.0,252.26,252.47,251.64,252.42,6521.0
2020-06-18 14:20:00,252.37,252.79,252.08,252.5,4474.0,252.37,252.79,252.08,252.5,4474.0
2020-06-18 14:30:00,252.75,253.25,252.37,252.41,7797.0,252.75,253.25,252.37,252.41,7797.0
2020-06-18 14:40:00,252.66,252.66,251.79,252.19,6171.0,252.66,252.66,251.79,252.19,6171.0
2020-06-18 14:50:00,252.02,252.86,252.01,252.45,67948.0,252.02,252.86,252.01,252.45,67948.0
2020-06-18 15:00:00,252.02,252.49,251.59,251.59,4360.0,252.02,252.49,251.59,251.59,4360.0
2020-06-18 15:10:00,251.59,252.5,251.31,252.32,5893.0,251.59,252.5,251.31,252.32,5893.0
2020-06-18 15:20:00,252.32,252.82,252.01,252.66,7540.0,252.32,252.82,252.01,252.66,7540.0
2020-06-18 15:30:00,252.49,253.88,252.49,253.83,15640.0,252.49,253.88,252.49,253.83,15640.0
2020-06-18 15:40:00,253.83,254.22,253.55,254.0,18290.0,253.83,254.22,253.55,254.0,18290.0
2020-06-18 15:50:00,254.08,254.51,253.36,254.26,36152.0,254.08,254.51,253.36,254.26,36152.0
2020-06-19 09:30:00,258.59,261.75,257.3,258.36,87272.0,258.59,261.75,257.3,258.36,87272.0
2020-06-19 09:40:00,257.99,258.35,255.79,256.54,33925.0,257.99,258.35,255.79,256.54,33925.0
2020-06-19 09:50:00,257.3,257.42,255.35,255.73,6907.0,257.3,257.42,255.35,255.73,6907.0
2020-06-19 10:00:00,255.97,256.41,254.54,255.29,11187.0,255.97,256.41,254.54,255.29,11187.0
2020-06-19 10:10:00,255.0,256.37,254.77,255.86,8029.0,255.0,256.37,254.77,255.86,8029.0
2020-06-19 10:20:00,256.05,256.99,255.75,255.75,4697.0,256.05,256.99,255.75,255.75,4697.0
2020-06-19 10:30:00,255.28,255.48,254.15,255.0,19657.0,255.28,255.48,254.15,255.0,19657.0
2020-06-19 10:40:00,255.2,257.0,254.7,257.0,24084.0,255.2,257.0,254.7,257.0,24084.0
2020-06-19 10:50:00,256.78,257.77,256.66,256.99,6481.0,256.78,257.77,256.66,256.99,6481.0
2020-06-19 11:00:00,256.99,257.36,256.33,257.02,4168.0,256.99,257.36,256.33,257.02,4168.0
2020-06-19 11:10:00,256.91,257.1,256.0,256.0,4060.0,256.91,257.1,256.0,256.0,4060.0
2020-06-19 11:20:00,255.79,256.79,255.1,256.22,2822.0,255.79,256.79,255.1,256.22,2822.0
2020-06-19 11:30:00,256.44,256.45,255.07,255.65,5509.0,256.44,256.45,255.07,255.65,5509.0
2020-06-19 11:40:00,255.62,256.04,255.0,255.74,6660.0,255.62,256.04,255.0,255.74,6660.0
2020-06-19 11:50:00,255.64,255.83,255.23,255.3,3101.0,255.64,255.83,255.23,255.3,3101.0
2020-06-19 12:00:00,255.07,255.12,252.79,253.61,10011.0,255.07,255.12,252.79,253.61,10011.0
2020-06-19 12:10:00,253.82,253.82,247.67,247.68,25222.0,253.82,253.82,247.67,247.68,25222.0
2020-06-19 12:20:00,247.62,249.7,247.55,249.45,24266.0,247.62,249.7,247.55,249.45,24266.0
2020-06-19 12:30:00,249.71,251.28,249.68,249.88,7273.0,249.71,251.28,249.68,249.88,7273.0
2020-06-19 12:40:00,249.51,250.75,249.17,250.7,3628.0,249.51,250.75,249.17,250.7,3628.0
2020-06-19 12:50:00,250.98,251.82,250.43,251.25,8275.0,250.98,251.82,250.43,251.25,8275.0
2020-06-19 13:00:00,251.02,251.07,249.16,250.14,5277.0,251.02,251.07,249.16,250.14,5277.0
2020-06-19 13:10:00,249.86,250.56,249.43,249.43,3422.0,249.86,250.56,249.43,249.43,3422.0
2020-06-19 13:20:00,249.85,250.04,249.19,249.81,10917.0,249.85,250.04,249.19,249.81,10917.0
2020-06-19 13:30:00,249.93,250.66,249.38,250.66,15839.0,249.93,250.66,249.38,250.66,15839.0
2020-06-19 13:40:00,250.16,250.73,249.35,249.35,2440.0,250.16,250.73,249.35,249.35,2440.0
2020-06-19 13:50:00,249.9,249.9,246.86,246.88,11019.0,249.9,249.9,246.86,246.88,11019.0
2020-06-19 14:00:00,246.88,247.55,245.63,246.35,8704.0,246.88,247.55,245.63,246.35,8704.0
2020-06-19 14:10:00,246.14,246.14,245.25,245.38,8666.0,246.14,246.14,245.25,245.38,8666.0
2020-06-19 14:20:00,245.45,246.84,245.21,246.33,8950.0,245.45,246.84,245.21,246.33,8950.0
2020-06-19 14:30:00,246.4,248.76,246.13,248.37,6229.0,246.4,248.76,246.13,248.37,6229.0
2020-06-19 14:40:00,248.39,249.59,248.21,248.7,5931.0,248.39,249.59,248.21,248.7,5931.0
2020-06-19 14:50:00,248.65,249.0,247.68,249.0,3549.0,248.65,249.0,247.68,249.0,3549.0
2020-06-19 15:00:00,248.97,249.22,248.01,248.33,6759.0,248.97,249.22,248.01,248.33,6759.0
2020-06-19 15:10:00,248.5,250.67,247.95,250.67,8194.0,248.5,250.67,247.95,250.67,8194.0
2020-06-19 15:20:00,250.4,250.83,250.0,250.0,6873.0,250.4,250.83,250.0,250.0,6873.0
2020-06-19 15:30:00,250.01,250.65,249.3,249.3,6914.0,250.01,250.65,249.3,249.3,6914.0
2020-06-19 15:40:00,249.22,250.1,248.51,249.01,8965.0,249.22,250.1,248.51,249.01,8965.0
2020-06-19 15:50:00,249.21,252.28,249.16,250.15,57342.0,249.21,252.28,249.16,250.15,57342.0
2020-06-22 09:30:00,251.17,252.38,247.52,249.99,17917.0,251.17,252.38,247.52,249.99,17917.0
2020-06-22 09:40:00,248.74,252.97,247.64,251.07,16361.0,248.74,252.97,247.64,251.07,16361.0
2020-06-22 09:50:00,251.31,252.4,251.13,252.4,6810.0,251.31,252.4,251.13,252.4,6810.0
2020-06-22 10:00:00,252.4,254.49,252.14,253.2,11111.0,252.4,254.49,252.14,253.2,11111.0
2020-06-22 10:10:00,252.84,253.42,251.62,251.8,11701.0,252.84,253.42,251.62,251.8,11701.0
2020-06-22 10:20:00,252.0,253.0,251.22,253.0,2717.0,252.0,253.0,251.22,253.0,2717.0
2020-06-22 10:30:00,252.86,253.04,252.5,252.68,2400.0,252.86,253.04,252.5,252.68,2400.0
2020-06-22 10:40:00,252.41,253.59,252.33,252.88,4566.0,252.41,253.59,252.33,252.88,4566.0
2020-06-22 10:50:00,252.75,252.75,250.27,250.28,10584.0,252.75,252.75,250.27,250.28,10584.0
2020-06-22 11:00:00,250.3,251.0,249.45,250.72,29989.0,250.3,251.0,249.45,250.72,29989.0
2020-06-22 11:10:00,250.71,252.74,250.48,252.47,25934.0,250.71,252.74,250.48,252.47,25934.0
2020-06-22 11:20:00,252.71,252.85,251.31,251.31,4371.0,252.71,252.85,251.31,251.31,4371.0
2020-06-22 11:30:00,251.92,252.62,251.34,252.31,3127.0,251.92,252.62,251.34,252.31,3127.0
2020-06-22 11:40:00,252.0,252.83,251.79,252.83,2473.0,252.0,252.83,251.79,252.83,2473.0
2020-06-22 11:50:00,252.84,253.26,252.0,252.67,13817.0,252.84,253.26,252.0,252.67,13817.0
2020-06-22 12:00:00,252.82,253.51,252.62,253.47,5981.0,252.82,253.51,252.62,253.47,5981.0
2020-06-22 12:10:00,253.47,255.55,253.42,254.25,22271.0,253.47,255.55,253.42,254.25,22271.0
2020-06-22 12:20:00,254.45,254.47,253.84,253.97,6260.0,254.45,254.47,253.84,253.97,6260.0
2020-06-22 12:30:00,253.83,254.46,253.54,254.46,16646.0,253.83,254.46,253.54,254.46,16646.0
2020-06-22 12:40:00,254.55,255.05,254.4,254.58,8145.0,254.55,255.05,254.4,254.58,8145.0
2020-06-22 12:50:00,254.61,255.2,254.42,255.12,4532.0,254.61,255.2,254.42,255.12,4532.0
2020-06-22 13:00:00,255.12,255.92,254.82,255.92,7209.0,255.12,255.92,254.82,255.92,7209.0
2020-06-22 13:10:00,255.29,255.29,254.11,254.39,4738.0,255.29,255.29,254.11,254.39,4738.0
2020-06-22 13:20:00,254.65,254.91,254.27,254.34,2421.0,254.65,254.91,254.27,254.34,2421.0
2020-06-22 13:30:00,254.25,255.49,254.12,254.62,9600.0,254.25,255.49,254.12,254.62,9600.0
2020-06-22 13:40:00,254.7,256.51,254.29,256.44,13389.0,254.7,256.51,254.29,256.44,13389.0
2020-06-22 13:50:00,256.12,256.26,255.54,255.81,3532.0,256.12,256.26,255.54,255.81,3532.0
2020-06-22 14:00:00,255.77,255.77,254.93,255.74,4037.0,255.77,255.77,254.93,255.74,4037.0
2020-06-22 14:10:00,255.7,255.7,254.86,255.04,2643.0,255.7,255.7,254.86,255.04,2643.0
2020-06-22 14:20:00,255.34,256.37,255.31,256.37,3040.0,255.34,256.37,255.31,256.37,3040.0
2020-06-22 14:30:00,256.49,257.06,256.01,256.15,6934.0,256.49,257.06,256.01,256.15,6934.0
2020-06-22 14:40:00,256.44,256.91,256.23,256.5,4856.0,256.44,256.91,256.23,256.5,4856.0
2020-06-22 14:50:00,256.7,256.95,255.89,256.95,8420.0,256.7,256.95,255.89,256.95,8420.0
2020-06-22 15:00:00,256.99,256.99,255.5,255.77,7837.0,256.99,256.99,255.5,255.77,7837.0
2020-06-22 15:10:00,255.96,255.97,253.88,253.9,12216.0,255.96,255.97,253.88,253.9,12216.0
2020-06-22 15:20:00,253.5,253.69,252.11,253.18,14246.0,253.5,253.69,252.11,253.18,14246.0
2020-06-22 15:30:00,253.17,253.42,252.75,253.38,5893.0,253.17,253.42,252.75,253.38,5893.0
2020-06-22 15:40:00,253.44,254.44,252.39,252.91,11732.0,253.44,254.44,252.39,252.91,11732.0
2020-06-22 15:50:00,253.04,254.42,252.9,254.41,48416.0,253.04,254.42,252.9,254.41,48416.0
2020-06-23 09:30:00,259.0,264.57,257.78,263.69,52497.0,259.0,264.57,257.78,263.69,52497.0
2020-06-23 09:40:00,263.85,265.83,260.5,260.5,63364.0,263.85,265.83,260.5,260.5,63364.0
2020-06-23 09:50:00,261.0,263.7,260.98,263.45,35023.0,261.0,263.7,260.98,263.45,35023.0
2020-06-23 10:00:00,263.66,264.7,261.64,261.98,17058.0,263.66,264.7,261.64,261.98,17058.0
2020-06-23 10:10:00,261.62,262.1,259.0,259.5,24545.0,261.62,262.1,259.0,259.5,24545.0
2020-06-23 10:20:00,259.51,260.07,258.62,258.9,16953.0,259.51,260.07,258.62,258.9,16953.0
2020-06-23 10:30:00,259.2,260.05,258.83,259.71,9878.0,259.2,260.05,258.83,259.71,9878.0
2020-06-23 10:40:00,259.47,259.47,257.5,258.75,10740.0,259.47,259.47,257.5,258.75,10740.0
2020-06-23 10:50:00,258.59,258.59,256.8,257.15,13157.0,258.59,258.59,256.8,257.15,13157.0
2020-06-23 11:00:00,257.14,258.33,256.4,257.78,9909.0,257.14,258.33,256.4,257.78,9909.0
2020-06-23 11:10:00,258.22,259.0,257.64,257.85,15105.0,258.22,259.0,257.64,257.85,15105.0
2020-06-23 11:20:00,257.44,259.08,257.44,258.31,3223.0,257.44,259.08,257.44,258.31,3223.0
2020-06-23 11:30:00,257.91,258.74,257.85,258.0,10292.0,257.91,258.74,257.85,258.0,10292.0
2020-06-23 11:40:00,258.29,259.14,258.01,259.1,4712.0,258.29,259.14,258.01,259.1,4712.0
2020-06-23 11:50:00,258.59,259.1,257.67,258.53,8494.0,258.59,259.1,257.67,258.53,8494.0
2020-06-23 12:00:00,258.96,259.4,258.57,258.74,3500.0,258.96,259.4,258.57,258.74,3500.0
2020-06-23 12:10:00,258.93,259.25,257.82,257.88,5488.0,258.93,259.25,257.82,257.88,5488.0
2020-06-23 12:20:00,257.5,258.41,257.5,258.02,2958.0,257.5,258.41,257.5,258.02,2958.0
2020-06-23 12:30:00,258.19,258.75,257.46,257.46,5450.0,258.19,258.75,257.46,257.46,5450.0
2020-06-23 12:40:00,257.41,258.02,257.4,257.6,1732.0,257.41,258.02,257.4,257.6,1732.0
2020-06-23 12:50:00,257.59,257.95,257.34,257.54,2605.0,257.59,257.95,257.34,257.54,2605.0
2020-06-23 13:00:00,257.55,257.97,256.91,257.97,7775.0,257.55,257.97,256.91,257.97,7775.0
2020-06-23 13:10:00,257.79,258.07,257.48,257.72,1798.0,257.79,258.07,257.48,257.72,1798.0
2020-06-23 13:20:00,257.78,258.46,257.78,258.24,6778.0,257.78,258.46,257.78,258.24,6778.0
2020-06-23 13:30:00,258.29,259.0,258.29,258.73,4648.0,258.29,259.0,258.29,258.73,4648.0
2020-06-23 13:40:00,258.92,260.39,258.78,260.39,9009.0,258.92,260.39,258.78,260.39,9009.0
2020-06-23 13:50:00,260.38,260.74,259.44,260.38,3100.0,260.38,260.74,259.44,260.38,3100.0
2020-06-23 14:00:00,259.83,259.86,258.74,258.75,5232.0,259.83,259.86,258.74,258.75,5232.0
2020-06-23 14:10:00,258.71,258.71,257.98,258.58,3113.0,258.71,258.71,257.98,258.58,3113.0
2020-06-23 14:20:00,258.63,259.63,258.63,259.13,4931.0,258.63,259.63,258.63,259.13,4931.0
2020-06-23 14:30:00,259.14,259.62,258.87,258.88,6719.0,259.14,259.62,258.87,258.88,6719.0
2020-06-23 14:40:00,258.94,258.94,257.53,257.87,6565.0,258.94,258.94,257.53,257.87,6565.0
2020-06-23 14:50:00,258.04,258.65,257.69,258.35,3656.0,258.04,258.65,257.69,258.35,3656.0
2020-06-23 15:00:00,258.23,258.36,257.31,258.02,15840.0,258.23,258.36,257.31,258.02,15840.0
2020-06-23 15:10:00,258.02,258.4,257.25,258.11,17902.0,258.02,258.4,257.25,258.11,17902.0
2020-06-23 15:20:00,257.87,257.87,255.88,256.11,17634.0,257.87,257.87,255.88,256.11,17634.0
2020-06-23 15:30:00,256.46,256.8,255.6,256.55,8257.0,256.46,256.8,255.6,256.55,8257.0
2020-06-23 15:40:00,256.35,256.64,255.8,256.1,14879.0,256.35,256.64,255.8,256.1,14879.0
2020-06-23 15:50:00,256.12,256.32,254.0,255.17,59393.0,256.12,256.32,254.0,255.17,59393.0
2020-06-24 09:30:00,251.75,254.19,250.32,253.22,13279.0,251.75,254.19,250.32,253.22,13279.0
2020-06-24 09:40:00,253.39,254.49,251.58,252.16,25730.0,253.39,254.49,251.58,252.16,25730.0
2020-06-24 09:50:00,252.73,252.74,247.02,248.0,29803.0,252.73,252.74,247.02,248.0,29803.0
2020-06-24 10:00:00,247.98,249.47,246.21,249.47,15411.0,247.98,249.47,246.21,249.47,15411.0
2020-06-24 10:10:00,249.02,251.56,248.58,249.61,12812.0,249.02,251.56,248.58,249.61,12812.0
2020-06-24 10:20:00,249.05,250.83,249.05,250.72,13227.0,249.05,250.83,249.05,250.72,13227.0
2020-06-24 10:30:00,250.52,250.83,247.68,247.68,20069.0,250.52,250.83,247.68,247.68,20069.0
2020-06-24 10:40:00,247.9,249.39,247.9,248.06,6176.0,247.9,249.39,247.9,248.06,6176.0
2020-06-24 10:50:00,248.32,249.4,248.29,248.76,5764.0,248.32,249.4,248.29,248.76,5764.0
2020-06-24 11:00:00,248.38,248.5,246.68,246.94,25799.0,248.38,248.5,246.68,246.94,25799.0
2020-06-24 11:10:00,246.63,246.63,245.5,245.81,15833.0,246.63,246.63,245.5,245.81,15833.0
2020-06-24 11:20:00,245.75,246.49,244.22,246.49,23225.0,245.75,246.49,244.22,246.49,23225.0
2020-06-24 11:30:00,246.31,246.6,244.8,244.83,8681.0,246.31,246.6,244.8,244.83,8681.0
2020-06-24 11:40:00,244.78,245.0,242.43,242.43,10454.0,244.78,245.0,242.43,242.43,10454.0
2020-06-24 11:50:00,242.44,244.5,242.21,244.5,11529.0,242.44,244.5,242.21,244.5,11529.0
2020-06-24 12:00:00,244.68,245.92,242.53,242.98,22801.0,244.68,245.92,242.53,242.98,22801.0
2020-06-24 12:10:00,243.02,244.62,242.86,244.62,4706.0,243.02,244.62,242.86,244.62,4706.0
2020-06-24 12:20:00,244.93,245.75,244.52,245.11,5412.0,244.93,245.75,244.52,245.11,5412.0
2020-06-24 12:30:00,245.4,245.72,244.83,245.72,4860.0,245.4,245.72,244.83,245.72,4860.0
2020-06-24 12:40:00,246.17,248.1,246.0,247.36,27727.0,246.17,248.1,246.0,247.36,27727.0
2020-06-24 12:50:00,247.15,249.43,246.6,248.06,17241.0,247.15,249.43,246.6,248.06,17241.0
2020-06-24 13:00:00,248.19,248.61,247.66,247.66,3730.0,248.19,248.61,247.66,247.66,3730.0
2020-06-24 13:10:00,247.89,249.5,247.22,248.49,12289.0,247.89,249.5,247.22,248.49,12289.0
2020-06-24 13:20:00,248.27,248.27,246.89,246.94,2445.0,248.27,248.27,246.89,246.94,2445.0
2020-06-24 13:30:00,246.68,247.6,246.59,247.33,3847.0,246.68,247.6,246.59,247.33,3847.0
2020-06-24 13:40:00,247.3,247.37,246.59,247.33,3478.0,247.3,247.37,246.59,247.33,3478.0
2020-06-24 13:50:00,247.57,248.42,247.23,247.8,3787.0,247.57,248.42,247.23,247.8,3787.0
2020-06-24 14:00:00,248.21,248.44,246.89,247.85,3757.0,248.21,248.44,246.89,247.85,3757.0
2020-06-24 14:10:00,248.26,248.43,247.47,248.08,3374.0,248.26,248.43,247.47,248.08,3374.0
2020-06-24 14:20:00,248.64,249.2,248.14,248.73,5196.0,248.64,249.2,248.14,248.73,5196.0
2020-06-24 14:30:00,248.83,249.27,248.62,248.62,2183.0,248.83,249.27,248.62,248.62,2183.0
2020-06-24 14:40:00,248.73,249.01,247.69,248.12,5623.0,248.73,249.01,247.69,248.12,5623.0
2020-06-24 14:50:00,248.21,248.21,247.43,247.72,4377.0,248.21,248.21,247.43,247.72,4377.0
2020-06-24 15:00:00,248.05,249.8,248.05,249.0,7342.0,248.05,249.8,248.05,249.0,7342.0
2020-06-24 15:10:00,249.47,250.8,249.01,250.61,20326.0,249.47,250.8,249.01,250.61,20326.0
2020-06-24 15:20:00,250.51,251.17,249.9,251.17,9831.0,250.51,251.17,249.9,251.17,9831.0
2020-06-24 15:30:00,251.34,251.61,250.3,250.64,9622.0,251.34,251.61,250.3,250.64,9622.0
2020-06-24 15:40:00,251.0,252.5,250.99,250.99,13974.0,251.0,252.5,250.99,250.99,13974.0
2020-06-24 15:50:00,250.97,250.97,248.57,249.72,41664.0,250.97,250.97,248.57,249.72,41664.0
2020-06-25 09:30:00,249.41,252.0,249.24,250.34,38516.0,249.41,252.0,249.24,250.34,38516.0
2020-06-25 09:40:00,250.29,250.53,246.12,248.89,64268.0,250.29,250.53,246.12,248.89,64268.0
2020-06-25 09:50:00,248.03,251.19,247.88,250.95,15141.0,248.03,251.19,247.88,250.95,15141.0
2020-06-25 10:00:00,250.68,251.33,249.88,250.75,23525.0,250.68,251.33,249.88,250.75,23525.0
2020-06-25 10:10:00,251.99,253.96,251.38,252.42,8634.0,251.99,253.96,251.38,252.42,8634.0
2020-06-25 10:20:00,252.91,254.13,252.52,253.02,7291.0,252.91,254.13,252.52,253.02,7291.0
2020-06-25 10:30:00,252.92,253.44,252.17,252.64,6170.0,252.92,253.44,252.17,252.64,6170.0
2020-06-25 10:40:00,251.95,253.48,251.61,252.13,9962.0,251.95,253.48,251.61,252.13,9962.0
2020-06-25 10:50:00,252.22,253.21,251.24,252.75,6492.0,252.22,253.21,251.24,252.75,6492.0
2020-06-25 11:00:00,252.8,253.11,252.18,252.18,4800.0,252.8,253.11,252.18,252.18,4800.0
2020-06-25 11:10:00,252.64,254.7,252.64,254.3,8590.0,252.64,254.7,252.64,254.3,8590.0
2020-06-25 11:20:00,254.02,254.02,253.0,253.87,4050.0,254.02,254.02,253.0,253.87,4050.0
2020-06-25 11:30:00,254.0,254.12,252.15,252.47,4150.0,254.0,254.12,252.15,252.47,4150.0
2020-06-25 11:40:00,252.83,253.78,252.09,253.48,3536.0,252.83,253.78,252.09,253.48,3536.0
2020-06-25 11:50:00,253.42,254.14,253.01,253.69,3315.0,253.42,254.14,253.01,253.69,3315.0
2020-06-25 12:00:00,253.7,255.65,253.7,254.05,11419.0,253.7,255.65,253.7,254.05,11419.0
2020-06-25 12:10:00,254.26,254.39,253.81,253.99,4547.0,254.26,254.39,253.81,253.99,4547.0
2020-06-25 12:20:00,254.02,254.66,253.5,254.04,3930.0,254.02,254.66,253.5,254.04,3930.0
2020-06-25 12:30:00,254.04,254.58,253.73,254.33,6066.0,254.04,254.58,253.73,254.33,6066.0
2020-06-25 12:40:00,254.0,254.94,253.76,254.5,2918.0,254.0,254.94,253.76,254.5,2918.0
2020-06-25 12:50:00,253.49,254.26,253.48,254.14,4749.0,253.49,254.26,253.48,254.14,4749.0
2020-06-25 13:00:00,253.83,254.0,253.1,253.1,2250.0,253.83,254.0,253.1,253.1,2250.0
2020-06-25 13:10:00,253.0,253.96,252.71,253.88,6223.0,253.0,253.96,252.71,253.88,6223.0
2020-06-25 13:20:00,253.36,253.81,252.76,253.4,2403.0,253.36,253.81,252.76,253.4,2403.0
2020-06-25 13:30:00,253.33,253.33,252.73,253.29,5390.0,253.33,253.33,252.73,253.29,5390.0
2020-06-25 13:40:00,253.05,253.35,252.83,253.08,3908.0,253.05,253.35,252.83,253.08,3908.0
2020-06-25 13:50:00,252.84,252.98,252.11,252.66,6871.0,252.84,252.98,252.11,252.66,6871.0
2020-06-25 14:00:00,252.74,252.98,252.21,252.77,3800.0,252.74,252.98,252.21,252.77,3800.0
2020-06-25 14:10:00,252.52,253.41,252.39,252.96,3011.0,252.52,253.41,252.39,252.96,3011.0
2020-06-25 14:20:00,252.74,252.74,251.43,251.87,8912.0,252.74,252.74,251.43,251.87,8912.0
2020-06-25 14:30:00,251.77,252.05,249.63,250.51,19019.0,251.77,252.05,249.63,250.51,19019.0
2020-06-25 14:40:00,250.35,250.87,250.27,250.45,5407.0,250.35,250.87,250.27,250.45,5407.0
2020-06-25 14:50:00,250.06,250.8,249.93,249.94,6555.0,250.06,250.8,249.93,249.94,6555.0
2020-06-25 15:00:00,249.97,252.21,249.82,251.74,9713.0,249.97,252.21,249.82,251.74,9713.0
2020-06-25 15:10:00,251.71,252.26,251.2,251.71,3320.0,251.71,252.26,251.2,251.71,3320.0
2020-06-25 15:20:00,251.91,253.65,251.58,253.35,8737.0,251.91,253.65,251.58,253.35,8737.0
2020-06-25 15:30:00,253.1,253.56,252.38,252.38,6382.0,253.1,253.56,252.38,252.38,6382.0
2020-06-25 15:40:00,252.64,253.76,252.28,252.44,9260.0,252.64,253.76,252.28,252.44,9260.0
2020-06-25 15:50:00,252.54,254.61,252.54,254.02,36710.0,252.54,254.61,252.54,254.02,36710.0
2020-06-26 09:30:00,255.2,257.89,254.09,256.67,27703.0,255.2,257.89,254.09,256.67,27703.0
2020-06-26 09:40:00,256.76,257.57,254.5,256.68,94312.0,256.76,257.57,254.5,256.68,94312.0
2020-06-26 09:50:00,256.7,257.7,255.63,255.63,28359.0,256.7,257.7,255.63,255.63,28359.0
2020-06-26 10:00:00,255.71,256.55,254.54,255.13,79524.0,255.71,256.55,254.54,255.13,79524.0
2020-06-26 10:10:00,255.0,255.6,254.0,254.85,77919.0,255.0,255.6,254.0,254.85,77919.0
2020-06-26 10:20:00,255.38,256.15,254.02,255.28,16097.0,255.38,256.15,254.02,255.28,16097.0
2020-06-26 10:30:00,255.85,256.3,254.3,254.57,19035.0,255.85,256.3,254.3,254.57,19035.0
2020-06-26 10:40:00,254.54,255.0,253.54,253.75,17868.0,254.54,255.0,253.54,253.75,17868.0
2020-06-26 10:50:00,253.98,254.68,252.93,253.67,6945.0,253.98,254.68,252.93,253.67,6945.0
2020-06-26 11:00:00,253.38,255.97,253.33,255.92,4393.0,253.38,255.97,253.33,255.92,4393.0
2020-06-26 11:10:00,255.65,256.25,254.74,255.54,8430.0,255.65,256.25,254.74,255.54,8430.0
2020-06-26 11:20:00,255.72,256.08,254.66,255.38,9330.0,255.72,256.08,254.66,255.38,9330.0
2020-06-26 11:30:00,255.71,256.41,255.16,256.4,5212.0,255.71,256.41,255.16,256.4,5212.0
2020-06-26 11:40:00,256.21,256.66,255.87,256.49,3304.0,256.21,256.66,255.87,256.49,3304.0
2020-06-26 11:50:00,256.7,256.83,255.93,256.11,4500.0,256.7,256.83,255.93,256.11,4500.0
2020-06-26 12:00:00,255.97,255.97,255.0,255.17,2495.0,255.97,255.97,255.0,255.17,2495.0
2020-06-26 12:10:00,255.71,255.73,254.91,254.92,4230.0,255.71,255.73,254.91,254.92,4230.0
2020-06-26 12:20:00,254.99,256.58,254.76,256.51,3848.0,254.99,256.58,254.76,256.51,3848.0
2020-06-26 12:30:00,256.06,256.53,255.7,256.12,5198.0,256.06,256.53,255.7,256.12,5198.0
2020-06-26 12:40:00,256.26,256.48,255.54,256.3,5471.0,256.26,256.48,255.54,256.3,5471.0
2020-06-26 12:50:00,256.09,256.65,255.81,256.47,2888.0,256.09,256.65,255.81,256.47,2888.0
2020-06-26 13:00:00,256.71,257.13,256.65,256.92,4563.0,256.71,257.13,256.65,256.92,4563.0
2020-06-26 13:10:00,256.89,258.51,256.79,257.98,8481.0,256.89,258.51,256.79,257.98,8481.0
2020-06-26 13:20:00,258.16,258.28,256.78,257.06,4449.0,258.16,258.28,256.78,257.06,4449.0
2020-06-26 13:30:00,256.57,256.58,254.89,256.26,5089.0,256.57,256.58,254.89,256.26,5089.0
2020-06-26 13:40:00,255.62,255.89,255.12,255.42,2505.0,255.62,255.89,255.12,255.42,2505.0
2020-06-26 13:50:00,255.62,255.73,254.87,254.9,5792.0,255.62,255.73,254.87,254.9,5792.0
2020-06-26 14:00:00,255.16,255.52,254.85,255.3,6752.0,255.16,255.52,254.85,255.3,6752.0
2020-06-26 14:10:00,255.47,255.58,254.9,255.22,5342.0,255.47,255.58,254.9,255.22,5342.0
2020-06-26 14:20:00,254.99,255.39,254.76,254.8,12272.0,254.99,255.39,254.76,254.8,12272.0
2020-06-26 14:30:00,254.96,255.56,254.74,255.19,21225.0,254.96,255.56,254.74,255.19,21225.0
2020-06-26 14:40:00,255.63,255.66,254.54,254.58,11664.0,255.63,255.66,254.54,254.58,11664.0
2020-06-26 14:50:00,254.67,256.41,254.66,255.34,4899.0,254.67,256.41,254.66,255.34,4899.0
2020-06-26 15:00:00,255.69,256.14,254.97,255.03,5099.0,255.69,256.14,254.97,255.03,5099.0
2020-06-26 15:10:00,255.02,255.99,254.8,254.8,8014.0,255.02,255.99,254.8,254.8,8014.0
2020-06-26 15:20:00,254.78,255.32,254.21,255.22,30419.0,254.78,255.32,254.21,255.22,30419.0
2020-06-26 15:30:00,255.29,255.29,254.06,254.39,23517.0,255.29,255.29,254.06,254.39,23517.0
2020-06-26 15:40:00,254.25,255.61,254.03,255.0,24391.0,254.25,255.61,254.03,255.0,24391.0
2020-06-26 15:50:00,255.05,255.81,253.34,254.23,77847.0,255.05,255.81,253.34,254.23,77847.0
2020-06-29 09:30:00,253.64,255.74,249.01,249.86,33062.0,253.64,255.74,249.01,249.86,33062.0
2020-06-29 09:40:00,249.75,249.75,247.02,247.05,14998.0,249.75,249.75,247.02,247.05,14998.0
2020-06-29 09:50:00,248.11,248.85,246.69,248.61,14170.0,248.11,248.85,246.69,248.61,14170.0
2020-06-29 10:00:00,248.6,251.27,248.6,249.7,11191.0,248.6,251.27,248.6,249.7,11191.0
2020-06-29 10:10:00,249.5,251.66,249.5,251.64,13183.0,249.5,251.66,249.5,251.64,13183.0
2020-06-29 10:20:00,251.65,251.66,250.01,250.16,9680.0,251.65,251.66,250.01,250.16,9680.0
2020-06-29 10:30:00,250.04,251.3,249.58,250.89,7696.0,250.04,251.3,249.58,250.89,7696.0
2020-06-29 10:40:00,251.14,251.15,249.18,250.05,11626.0,251.14,251.15,249.18,250.05,11626.0
2020-06-29 10:50:00,250.14,250.57,248.21,248.21,4936.0,250.14,250.57,248.21,248.21,4936.0
2020-06-29 11:00:00,248.23,248.83,246.5,246.97,11500.0,248.23,248.83,246.5,246.97,11500.0
2020-06-29 11:10:00,246.72,248.1,246.5,248.06,8805.0,246.72,248.1,246.5,248.06,8805.0
2020-06-29 11:20:00,248.4,249.01,248.01,248.91,5000.0,248.4,249.01,248.01,248.91,5000.0
2020-06-29 11:30:00,249.0,249.83,248.37,249.17,5380.0,249.0,249.83,248.37,249.17,5380.0
2020-06-29 11:40:00,249.3,251.0,249.3,251.0,5234.0,249.3,251.0,249.3,251.0,5234.0
2020-06-29 11:50:00,250.67,251.5,250.54,250.98,5780.0,250.67,251.5,250.54,250.98,5780.0
2020-06-29 12:00:00,250.71,251.41,249.94,250.46,3203.0,250.71,251.41,249.94,250.46,3203.0
2020-06-29 12:10:00,250.5,251.25,250.05,251.25,3757.0,250.5,251.25,250.05,251.25,3757.0
2020-06-29 12:20:00,251.55,251.66,251.01,251.09,2975.0,251.55,251.66,251.01,251.09,2975.0
2020-06-29 12:30:00,251.42,252.95,251.41,252.54,6984.0,251.42,252.95,251.41,252.54,6984.0
2020-06-29 12:40:00,252.72,254.0,252.72,253.87,2760.0,252.72,254.0,252.72,253.87,2760.0
2020-06-29 12:50:00,253.9,253.97,252.22,252.22,3500.0,253.9,253.97,252.22,252.22,3500.0
2020-06-29 13:00:00,252.21,252.25,251.08,251.59,3236.0,252.21,252.25,251.08,251.59,3236.0
2020-06-29 13:10:00,251.68,253.38,251.68,252.99,13442.0,251.68,253.38,251.68,252.99,13442.0
2020-06-29 13:20:00,253.09,254.19,253.09,254.0,6646.0,253.09,254.19,253.09,254.0,6646.0
2020-06-29 13:30:00,253.67,253.79,253.17,253.79,4702.0,253.67,253.79,253.17,253.79,4702.0
2020-06-29 13:40:00,253.64,253.64,252.51,252.81,4489.0,253.64,253.64,252.51,252.81,4489.0
2020-06-29 13:50:00,252.74,252.74,251.34,251.52,2531.0,252.74,252.74,251.34,251.52,2531.0
2020-06-29 14:00:00,251.6,251.61,250.33,250.34,5573.0,251.6,251.61,250.33,250.34,5573.0
2020-06-29 14:10:00,251.51,251.78,250.77,251.63,3715.0,251.51,251.78,250.77,251.63,3715.0
2020-06-29 14:20:00,251.52,251.91,251.18,251.55,3941.0,251.52,251.91,251.18,251.55,3941.0
2020-06-29 14:30:00,251.39,251.75,251.03,251.65,3220.0,251.39,251.75,251.03,251.65,3220.0
2020-06-29 14:40:00,251.31,251.88,251.12,251.12,2659.0,251.31,251.88,251.12,251.12,2659.0
2020-06-29 14:50:00,250.57,250.89,249.99,250.05,7692.0,250.57,250.89,249.99,250.05,7692.0
2020-06-29 15:00:00,250.48,250.5,249.15,249.19,7869.0,250.48,250.5,249.15,249.19,7869.0
2020-06-29 15:10:00,249.5,250.79,248.89,250.79,2804.0,249.5,250.79,248.89,250.79,2804.0
2020-06-29 15:20:00,250.74,251.75,250.37,251.56,14947.0,250.74,251.75,250.37,251.56,14947.0
2020-06-29 15:30:00,251.71,252.32,251.49,251.64,13758.0,251.71,252.32,251.49,251.64,13758.0
2020-06-29 15:40:00,251.67,251.9,250.96,251.19,9092.0,251.67,251.9,250.96,251.19,9092.0
2020-06-29 15:50:00,251.52,253.25,251.4,252.94,29389.0,251.52,253.25,251.4,252.94,29389.0
2020-06-30 09:30:00,253.28,256.0,252.6,255.5,17102.0,253.28,256.0,252.6,255.5,17102.0
2020-06-30 09:40:00,255.74,255.74,253.07,253.25,19499.0,255.74,255.74,253.07,253.25,19499.0
2020-06-30 09:50:00,252.79,254.25,252.34,253.88,7495.0,252.79,254.25,252.34,253.88,7495.0
2020-06-30 10:00:00,254.31,254.57,252.35,253.82,9634.0,254.31,254.57,252.35,253.82,9634.0
2020-06-30 10:10:00,253.81,254.3,253.22,253.45,5504.0,253.81,254.3,253.22,253.45,5504.0
2020-06-30 10:20:00,254.04,255.17,252.84,252.84,7659.0,254.04,255.17,252.84,252.84,7659.0
2020-06-30 10:30:00,252.75,253.02,251.92,252.43,4412.0,252.75,253.02,251.92,252.43,4412.0
2020-06-30 10:40:00,252.35,253.26,252.35,252.61,3087.0,252.35,253.26,252.35,252.61,3087.0
2020-06-30 10:50:00,252.86,253.5,252.32,253.47,5237.0,252.86,253.5,252.32,253.47,5237.0
2020-06-30 11:00:00,253.46,253.49,252.3,252.3,7152.0,253.46,253.49,252.3,252.3,7152.0
2020-06-30 11:10:00,252.47,254.01,251.59,254.01,11398.0,252.47,254.01,251.59,254.01,11398.0
2020-06-30 11:20:00,254.24,254.28,252.65,252.93,7530.0,254.24,254.28,252.65,252.93,7530.0
2020-06-30 11:30:00,253.06,253.06,252.0,252.6,9061.0,253.06,253.06,252.0,252.6,9061.0
2020-06-30 11:40:00,252.12,252.26,251.49,251.54,4718.0,252.12,252.26,251.49,251.54,4718.0
2020-06-30 11:50:00,251.72,251.86,251.4,251.46,5600.0,251.72,251.86,251.4,251.46,5600.0
2020-06-30 12:00:00,251.4,251.7,250.88,251.7,9011.0,251.4,251.7,250.88,251.7,9011.0
2020-06-30 12:10:00,251.88,252.9,251.81,252.49,4339.0,251.88,252.9,251.81,252.49,4339.0
2020-06-30 12:20:00,252.6,252.9,251.93,252.13,5666.0,252.6,252.9,251.93,252.13,5666.0
2020-06-30 12:30:00,252.1,252.1,251.23,251.48,8322.0,252.1,252.1,251.23,251.48,8322.0
2020-06-30 12:40:00,251.25,251.26,249.4,249.98,7645.0,251.25,251.26,249.4,249.98,7645.0
2020-06-30 12:50:00,249.82,250.25,249.72,249.82,5853.0,249.82,250.25,249.72,249.82,5853.0
2020-06-30 13:00:00,250.0,250.34,249.7,249.7,3513.0,250.0,250.34,249.7,249.7,3513.0
2020-06-30 13:10:00,249.75,249.75,248.93,249.21,4360.0,249.75,249.75,248.93,249.21,4360.0
2020-06-30 13:20:00,249.28,249.67,249.24,249.67,2910.0,249.28,249.67,249.24,249.67,2910.0
2020-06-30 13:30:00,249.49,250.54,249.48,250.16,6540.0,249.49,250.54,249.48,250.16,6540.0
2020-06-30 13:40:00,250.42,250.5,249.84,250.36,3000.0,250.42,250.5,249.84,250.36,3000.0
2020-06-30 13:50:00,250.21,251.07,249.99,250.79,3700.0,250.21,251.07,249.99,250.79,3700.0
2020-06-30 14:00:00,250.86,251.01,249.53,249.82,5925.0,250.86,251.01,249.53,249.82,5925.0
2020-06-30 14:10:00,249.7,250.11,249.48,250.08,2800.0,249.7,250.11,249.48,250.08,2800.0
2020-06-30 14:20:00,250.09,250.84,250.09,250.76,11242.0,250.09,250.84,250.09,250.76,11242.0
2020-06-30 14:30:00,250.75,250.75,249.98,250.03,22525.0,250.75,250.75,249.98,250.03,22525.0
2020-06-30 14:40:00,250.06,250.29,249.78,250.14,6567.0,250.06,250.29,249.78,250.14,6567.0
2020-06-30 14:50:00,250.23,250.23,249.38,249.68,8063.0,250.23,250.23,249.38,249.68,8063.0
2020-06-30 15:00:00,249.67,249.87,247.93,248.47,18910.0,249.67,249.87,247.93,248.47,18910.0
2020-06-30 15:10:00,248.35,249.31,248.16,249.12,10807.0,248.35,249.31,248.16,249.12,10807.0
2020-06-30 15:20:00,249.28,249.61,248.08,248.43,11993.0,249.28,249.61,248.08,248.43,11993.0
2020-06-30 15:30:00,248.36,248.69,247.74,248.39,22537.0,248.36,248.69,247.74,248.39,22537.0
2020-06-30 15:40:00,248.34,248.42,247.13,247.43,22379.0,248.34,248.42,247.13,247.43,22379.0
2020-06-30 15:50:00,247.57,249.72,247.51,248.89,43573.0,247.57,249.72,247.51,248.89,43573.0
2020-07-01 09:30:00,250.29,252.98,249.88,251.08,19088.0,250.29,252.98,249.88,251.08,19088.0
2020-07-01 09:40:00,251.41,255.0,251.41,254.06,22287.0,251.41,255.0,251.41,254.06,22287.0
2020-07-01 09:50:00,253.64,254.58,252.01,252.9,10752.0,253.64,254.58,252.01,252.9,10752.0
2020-07-01 10:00:00,253.42,255.0,252.72,254.33,11331.0,253.42,255.0,252.72,254.33,11331.0
2020-07-01 10:10:00,253.65,255.16,252.83,253.42,8202.0,253.65,255.16,252.83,253.42,8202.0
2020-07-01 10:20:00,253.95,254.44,252.75,253.71,8978.0,253.95,254.44,252.75,253.71,8978.0
2020-07-01 10:30:00,253.55,253.99,252.46,253.5,7180.0,253.55,253.99,252.46,253.5,7180.0
2020-07-01 10:40:00,253.86,254.01,252.03,252.03,11488.0,253.86,254.01,252.03,252.03,11488.0
2020-07-01 10:50:00,252.31,252.59,250.99,251.21,6934.0,252.31,252.59,250.99,251.21,6934.0
2020-07-01 11:00:00,251.57,251.7,250.3,250.75,5313.0,251.57,251.7,250.3,250.75,5313.0
2020-07-01 11:10:00,250.91,251.45,250.0,250.01,9284.0,250.91,251.45,250.0,250.01,9284.0
2020-07-01 11:20:00,250.0,250.02,248.76,248.76,6627.0,250.0,250.02,248.76,248.76,6627.0
2020-07-01 11:30:00,249.17,250.83,249.02,250.28,9802.0,249.17,250.83,249.02,250.28,9802.0
2020-07-01 11:40:00,250.27,251.82,250.15,251.57,4698.0,250.27,251.82,250.15,251.57,4698.0
2020-07-01 11:50:00,251.44,251.85,250.53,250.54,40146.0,251.44,251.85,250.53,250.54,40146.0
2020-07-01 12:00:00,250.77,251.15,250.04,250.43,44133.0,250.77,251.15,250.04,250.43,44133.0
2020-07-01 12:10:00,250.18,252.99,250.08,252.8,44815.0,250.18,252.99,250.08,252.8,44815.0
2020-07-01 12:20:00,252.93,253.38,252.0,252.27,15656.0,252.93,253.38,252.0,252.27,15656.0
2020-07-01 12:30:00,252.35,255.1,252.35,254.5,36079.0,252.35,255.1,252.35,254.5,36079.0
2020-07-01 12:40:00,254.85,255.38,253.77,253.77,4850.0,254.85,255.38,253.77,253.77,4850.0
2020-07-01 12:50:00,253.96,254.48,253.33,254.48,1977.0,253.96,254.48,253.33,254.48,1977.0
2020-07-01 13:00:00,254.5,254.99,253.94,254.13,4601.0,254.5,254.99,253.94,254.13,4601.0
2020-07-01 13:10:00,253.56,254.12,253.44,254.12,4351.0,253.56,254.12,253.44,254.12,4351.0
2020-07-01 13:20:00,253.86,255.21,253.86,254.75,6055.0,253.86,255.21,253.86,254.75,6055.0
2020-07-01 13:30:00,254.75,255.71,254.65,255.37,8770.0,254.75,255.71,254.65,255.37,8770.0
2020-07-01 13:40:00,255.24,255.26,253.8,255.04,5392.0,255.24,255.26,253.8,255.04,5392.0
2020-07-01 13:50:00,255.05,255.68,254.64,255.46,6236.0,255.05,255.68,254.64,255.46,6236.0
2020-07-01 14:00:00,255.41,259.47,255.41,259.23,55441.0,255.41,259.47,255.41,259.23,55441.0
2020-07-01 14:10:00,259.23,259.55,258.43,259.14,19580.0,259.23,259.55,258.43,259.14,19580.0
2020-07-01 14:20:00,259.21,262.26,258.82,261.37,58560.0,259.21,262.26,258.82,261.37,58560.0
2020-07-01 14:30:00,261.49,261.85,260.27,260.49,19313.0,261.49,261.85,260.27,260.49,19313.0
2020-07-01 14:40:00,260.27,261.91,260.27,261.81,23717.0,260.27,261.91,260.27,261.81,23717.0
2020-07-01 14:50:00,261.75,264.0,261.74,264.0,22053.0,261.75,264.0,261.74,264.0,22053.0
2020-07-01 15:00:00,264.0,264.46,261.97,262.19,13276.0,264.0,264.46,261.97,262.19,13276.0
2020-07-01 15:10:00,262.24,263.4,261.82,262.59,14738.0,262.24,263.4,261.82,262.59,14738.0
2020-07-01 15:20:00,262.8,263.05,262.16,262.5,13022.0,262.8,263.05,262.16,262.5,13022.0
2020-07-01 15:30:00,262.33,263.35,261.46,261.66,13603.0,262.33,263.35,261.46,261.66,13603.0
2020-07-01 15:40:00,261.61,262.0,260.8,261.64,26299.0,261.61,262.0,260.8,261.64,26299.0
2020-07-01 15:50:00,261.55,262.21,259.5,259.66,92273.0,261.55,262.21,259.5,259.66,92273.0
2020-07-02 09:30:00,265.0,268.0,262.33,262.62,39457.0,265.0,268.0,262.33,262.62,39457.0
2020-07-02 09:40:00,262.94,263.73,259.8,260.46,20182.0,262.94,263.73,259.8,260.46,20182.0
2020-07-02 09:50:00,260.26,262.39,259.69,261.36,11055.0,260.26,262.39,259.69,261.36,11055.0
2020-07-02 10:00:00,260.55,261.31,259.79,261.31,5758.0,260.55,261.31,259.79,261.31,5758.0
2020-07-02 10:10:00,261.78,261.84,258.97,259.38,9645.0,261.78,261.84,258.97,259.38,9645.0
2020-07-02 10:20:00,259.19,259.62,255.76,255.76,12665.0,259.19,259.62,255.76,255.76,12665.0
2020-07-02 10:30:00,255.53,257.28,255.26,256.09,21666.0,255.53,257.28,255.26,256.09,21666.0
2020-07-02 10:40:00,256.32,258.42,256.13,257.05,10932.0,256.32,258.42,256.13,257.05,10932.0
2020-07-02 10:50:00,257.03,257.06,254.6,255.0,11693.0,257.03,257.06,254.6,255.0,11693.0
2020-07-02 11:00:00,254.74,255.14,252.71,252.73,14034.0,254.74,255.14,252.71,252.73,14034.0
2020-07-02 11:10:00,252.48,252.88,251.23,252.73,24617.0,252.48,252.88,251.23,252.73,24617.0
2020-07-02 11:20:00,252.74,253.85,252.54,252.76,10967.0,252.74,253.85,252.54,252.76,10967.0
2020-07-02 11:30:00,253.28,254.85,252.88,254.11,8779.0,253.28,254.85,252.88,254.11,8779.0
2020-07-02 11:40:00,254.08,256.0,254.08,255.29,14140.0,254.08,256.0,254.08,255.29,14140.0
2020-07-02 11:50:00,255.52,255.97,255.08,255.17,5074.0,255.52,255.97,255.08,255.17,5074.0
2020-07-02 12:00:00,255.05,255.05,254.0,254.45,3530.0,255.05,255.05,254.0,254.45,3530.0
2020-07-02 12:10:00,254.92,255.12,254.17,254.6,3757.0,254.92,255.12,254.17,254.6,3757.0
2020-07-02 12:20:00,254.58,254.8,254.0,254.79,4477.0,254.58,254.8,254.0,254.79,4477.0
2020-07-02 12:30:00,254.78,255.41,254.73,255.06,5760.0,254.78,255.41,254.73,255.06,5760.0
2020-07-02 12:40:00,255.1,255.1,253.56,254.19,7298.0,255.1,255.1,253.56,254.19,7298.0
2020-07-02 12:50:00,254.51,254.72,254.2,254.72,4747.0,254.51,254.72,254.2,254.72,4747.0
2020-07-02 13:00:00,254.74,256.17,254.73,255.83,4167.0,254.74,256.17,254.73,255.83,4167.0
2020-07-02 13:10:00,255.71,256.38,255.43,256.25,4559.0,255.71,256.38,255.43,256.25,4559.0
2020-07-02 13:20:00,256.36,257.48,256.36,257.31,9102.0,256.36,257.48,256.36,257.31,9102.0
2020-07-02 13:30:00,257.16,257.43,257.01,257.26,4810.0,257.16,257.43,257.01,257.26,4810.0
2020-07-02 13:40:00,257.34,257.66,256.56,257.54,4500.0,257.34,257.66,256.56,257.54,4500.0
2020-07-02 13:50:00,257.63,257.67,256.51,256.7,6100.0,257.63,257.67,256.51,256.7,6100.0
2020-07-02 14:00:00,256.64,256.67,255.95,256.13,4375.0,256.64,256.67,255.95,256.13,4375.0
2020-07-02 14:10:00,256.13,256.31,255.98,256.1,4302.0,256.13,256.31,255.98,256.1,4302.0
2020-07-02 14:20:00,255.94,256.38,255.56,256.38,2300.0,255.94,256.38,255.56,256.38,2300.0
2020-07-02 14:30:00,256.5,257.23,256.35,257.23,2600.0,256.5,257.23,256.35,257.23,2600.0
2020-07-02 14:40:00,257.37,257.56,256.96,256.98,4813.0,257.37,257.56,256.96,256.98,4813.0
2020-07-02 14:50:00,257.21,258.0,257.01,257.93,6592.0,257.21,258.0,257.01,257.93,6592.0
2020-07-02 15:00:00,257.98,257.98,257.32,257.63,4591.0,257.98,257.98,257.32,257.63,4591.0
2020-07-02 15:10:00,257.52,257.76,257.2,257.2,4320.0,257.52,257.76,257.2,257.2,4320.0
2020-07-02 15:20:00,257.14,257.48,256.45,257.48,13884.0,257.14,257.48,256.45,257.48,13884.0
2020-07-02 15:30:00,257.43,257.84,257.07,257.35,10670.0,257.43,257.84,257.07,257.35,10670.0
2020-07-02 15:40:00,257.41,257.44,255.48,255.48,16527.0,257.41,257.44,255.48,255.48,16527.0
2020-07-02 15:50:00,255.41,255.42,253.83,255.39,56144.0,255.41,255.42,253.83,255.39,56144.0
2020-07-06 09:30:00,260.0,260.0,257.51,258.5,31688.0,260.0,260.0,257.51,258.5,31688.0
2020-07-06 09:40:00,258.83,262.46,258.24,261.51,16624.0,258.83,262.46,258.24,261.51,16624.0
2020-07-06 09:50:00,261.82,262.49,260.89,261.11,9189.0,261.82,262.49,260.89,261.11,9189.0
2020-07-06 10:00:00,261.27,261.69,260.11,260.48,10960.0,261.27,261.69,260.11,260.48,10960.0
2020-07-06 10:10:00,260.4,260.4,258.81,259.77,10270.0,260.4,260.4,258.81,259.77,10270.0
2020-07-06 10:20:00,259.56,260.32,259.01,259.96,16039.0,259.56,260.32,259.01,259.96,16039.0
2020-07-06 10:30:00,260.03,262.14,259.95,262.01,10634.0,260.03,262.14,259.95,262.01,10634.0
2020-07-06 10:40:00,262.22,262.38,261.07,261.87,10345.0,262.22,262.38,261.07,261.87,10345.0
2020-07-06 10:50:00,261.74,261.87,260.54,260.71,5156.0,261.74,261.87,260.54,260.71,5156.0
2020-07-06 11:00:00,260.68,263.18,259.91,262.65,18941.0,260.68,263.18,259.91,262.65,18941.0
2020-07-06 11:10:00,262.65,262.98,261.67,262.0,9365.0,262.65,262.98,261.67,262.0,9365.0
2020-07-06 11:20:00,262.06,262.25,260.5,260.65,13006.0,262.06,262.25,260.5,260.65,13006.0
2020-07-06 11:30:00,260.51,261.22,259.58,261.06,8217.0,260.51,261.22,259.58,261.06,8217.0
2020-07-06 11:40:00,260.78,261.8,260.78,261.8,4146.0,260.78,261.8,260.78,261.8,4146.0
2020-07-06 11:50:00,261.85,262.06,259.15,259.48,8100.0,261.85,262.06,259.15,259.48,8100.0
2020-07-06 12:00:00,259.44,259.58,258.82,258.85,2897.0,259.44,259.58,258.82,258.85,2897.0
2020-07-06 12:10:00,258.88,259.22,258.53,258.93,4502.0,258.88,259.22,258.53,258.93,4502.0
2020-07-06 12:20:00,259.23,260.0,258.99,259.72,6677.0,259.23,260.0,258.99,259.72,6677.0
2020-07-06 12:30:00,259.75,260.0,259.47,260.0,3465.0,259.75,260.0,259.47,260.0,3465.0
2020-07-06 12:40:00,259.97,260.19,259.81,260.13,6530.0,259.97,260.19,259.81,260.13,6530.0
2020-07-06 12:50:00,260.35,260.9,260.09,260.78,9770.0,260.35,260.9,260.09,260.78,9770.0
2020-07-06 13:00:00,260.85,261.19,260.32,260.38,5844.0,260.85,261.19,260.32,260.38,5844.0
2020-07-06 13:10:00,260.37,260.87,260.0,260.15,3900.0,260.37,260.87,260.0,260.15,3900.0
2020-07-06 13:20:00,260.1,260.54,259.8,260.52,3208.0,260.1,260.54,259.8,260.52,3208.0
2020-07-06 13:30:00,260.53,260.53,260.13,260.14,5287.0,260.53,260.53,260.13,260.14,5287.0
2020-07-06 13:40:00,260.46,261.35,260.3,260.69,15939.0,260.46,261.35,260.3,260.69,15939.0
2020-07-06 13:50:00,260.76,261.3,260.58,260.82,10336.0,260.76,261.3,260.58,260.82,10336.0
2020-07-06 14:00:00,260.56,260.57,258.84,258.84,5142.0,260.56,260.57,258.84,258.84,5142.0
2020-07-06 14:10:00,259.35,259.35,257.05,257.22,10644.0,259.35,259.35,257.05,257.22,10644.0
2020-07-06 14:20:00,257.05,258.24,256.76,258.16,5781.0,257.05,258.24,256.76,258.16,5781.0
2020-07-06 14:30:00,258.15,258.99,257.97,258.8,5537.0,258.15,258.99,257.97,258.8,5537.0
2020-07-06 14:40:00,259.0,259.0,258.49,258.86,2660.0,259.0,259.0,258.49,258.86,2660.0
2020-07-06 14:50:00,258.5,259.51,258.33,259.43,2312.0,258.5,259.51,258.33,259.43,2312.0
2020-07-06 15:00:00,259.58,259.58,258.52,258.52,7429.0,259.58,259.58,258.52,258.52,7429.0
2020-07-06 15:10:00,258.79,259.12,258.52,258.64,4322.0,258.79,259.12,258.52,258.64,4322.0
2020-07-06 15:20:00,259.0,259.36,258.88,259.35,6487.0,259.0,259.36,258.88,259.35,6487.0
2020-07-06 15:30:00,259.65,259.71,258.85,259.06,6586.0,259.65,259.71,258.85,259.06,6586.0
2020-07-06 15:40:00,259.19,259.9,258.98,259.9,7628.0,259.19,259.9,258.98,259.9,7628.0
2020-07-06 15:50:00,259.97,260.0,258.25,259.3,53503.0,259.97,260.0,258.25,259.3,53503.0
2020-07-07 09:30:00,256.7,258.77,255.99,257.25,22421.0,256.7,258.77,255.99,257.25,22421.0
2020-07-07 09:40:00,257.25,259.52,256.81,259.0,12802.0,257.25,259.52,256.81,259.0,12802.0
2020-07-07 09:50:00,259.39,259.71,258.23,258.98,7708.0,259.39,259.71,258.23,258.98,7708.0
2020-07-07 10:00:00,258.41,259.29,258.28,258.48,9360.0,258.41,259.29,258.28,258.48,9360.0
2020-07-07 10:10:00,258.7,260.82,258.69,260.82,4988.0,258.7,260.82,258.69,260.82,4988.0
2020-07-07 10:20:00,260.88,261.22,260.4,260.6,5030.0,260.88,261.22,260.4,260.6,5030.0
2020-07-07 10:30:00,260.87,261.79,259.12,259.26,11270.0,260.87,261.79,259.12,259.26,11270.0
2020-07-07 10:40:00,259.2,260.06,259.01,259.95,7985.0,259.2,260.06,259.01,259.95,7985.0
2020-07-07 10:50:00,260.37,262.68,260.37,262.46,6446.0,260.37,262.68,260.37,262.46,6446.0
2020-07-07 11:00:00,262.63,262.66,261.28,261.8,14268.0,262.63,262.66,261.28,261.8,14268.0
2020-07-07 11:10:00,262.0,263.2,261.74,262.5,11595.0,262.0,263.2,261.74,262.5,11595.0
2020-07-07 11:20:00,262.59,263.15,262.19,262.63,11806.0,262.59,263.15,262.19,262.63,11806.0
2020-07-07 11:30:00,262.54,262.85,261.3,261.42,9790.0,262.54,262.85,261.3,261.42,9790.0
2020-07-07 11:40:00,261.36,262.63,261.05,262.25,16973.0,261.36,262.63,261.05,262.25,16973.0
2020-07-07 11:50:00,262.27,262.9,261.39,261.46,5660.0,262.27,262.9,261.39,261.46,5660.0
2020-07-07 12:00:00,261.6,261.96,261.33,261.58,6041.0,261.6,261.96,261.33,261.58,6041.0
2020-07-07 12:10:00,261.41,261.41,260.1,260.29,7478.0,261.41,261.41,260.1,260.29,7478.0
2020-07-07 12:20:00,260.3,260.41,258.6,259.95,6202.0,260.3,260.41,258.6,259.95,6202.0
2020-07-07 12:30:00,259.92,261.17,259.73,260.54,9645.0,259.92,261.17,259.73,260.54,9645.0
2020-07-07 12:40:00,260.31,260.9,260.0,260.67,5411.0,260.31,260.9,260.0,260.67,5411.0
2020-07-07 12:50:00,260.55,260.89,259.69,259.79,3529.0,260.55,260.89,259.69,259.79,3529.0
2020-07-07 13:00:00,260.01,261.48,260.01,260.78,4387.0,260.01,261.48,260.01,260.78,4387.0
2020-07-07 13:10:00,260.9,261.03,260.13,260.79,3459.0,260.9,261.03,260.13,260.79,3459.0
2020-07-07 13:20:00,260.84,261.85,260.78,261.85,6562.0,260.84,261.85,260.78,261.85,6562.0
2020-07-07 13:30:00,261.61,263.08,261.15,262.08,17593.0,261.61,263.08,261.15,262.08,17593.0
2020-07-07 13:40:00,262.23,262.39,261.84,262.07,6015.0,262.23,262.39,261.84,262.07,6015.0
2020-07-07 13:50:00,261.94,262.76,261.75,262.73,4169.0,261.94,262.76,261.75,262.73,4169.0
2020-07-07 14:00:00,262.46,262.54,261.81,262.06,8594.0,262.46,262.54,261.81,262.06,8594.0
2020-07-07 14:10:00,262.06,262.73,261.97,262.1,5611.0,262.06,262.73,261.97,262.1,5611.0
2020-07-07 14:20:00,262.02,262.1,260.53,260.81,8401.0,262.02,262.1,260.53,260.81,8401.0
2020-07-07 14:30:00,260.58,260.91,260.25,260.29,5280.0,260.58,260.91,260.25,260.29,5280.0
2020-07-07 14:40:00,260.29,261.21,260.29,260.92,7271.0,260.29,261.21,260.29,260.92,7271.0
2020-07-07 14:50:00,260.77,260.84,259.7,260.49,18496.0,260.77,260.84,259.7,260.49,18496.0
2020-07-07 15:00:00,260.38,260.38,258.02,258.02,12007.0,260.38,260.38,258.02,258.02,12007.0
2020-07-07 15:10:00,258.0,258.06,256.75,256.81,10748.0,258.0,258.06,256.75,256.81,10748.0
2020-07-07 15:20:00,256.84,257.56,256.25,257.03,13152.0,256.84,257.56,256.25,257.03,13152.0
2020-07-07 15:30:00,257.05,258.29,256.85,258.29,12297.0,257.05,258.29,256.85,258.29,12297.0
2020-07-07 15:40:00,258.31,258.51,257.7,258.37,20611.0,258.31,258.51,257.7,258.37,20611.0
2020-07-07 15:50:00,258.56,258.56,256.89,257.55,31062.0,258.56,258.56,256.89,257.55,31062.0
2020-07-08 09:30:00,258.89,263.1,257.51,262.3,27870.0,258.89,263.1,257.51,262.3,27870.0
2020-07-08 09:40:00,262.5,267.6,262.45,266.66,56424.0,262.5,267.6,262.45,266.66,56424.0
2020-07-08 09:50:00,266.9,269.19,264.82,268.2,60119.0,266.9,269.19,264.82,268.2,60119.0
2020-07-08 10:00:00,268.38,269.04,266.27,266.74,30888.0,268.38,269.04,266.27,266.74,30888.0
2020-07-08 10:10:00,266.84,267.36,265.37,265.53,16056.0,266.84,267.36,265.37,265.53,16056.0
2020-07-08 10:20:00,265.81,266.9,265.35,265.5,17198.0,265.81,266.9,265.35,265.5,17198.0
2020-07-08 10:30:00,265.67,268.02,265.39,268.02,13044.0,265.67,268.02,265.39,268.02,13044.0
2020-07-08 10:40:00,267.99,268.45,266.77,268.44,14172.0,267.99,268.45,266.77,268.44,14172.0
2020-07-08 10:50:00,268.44,269.21,267.69,268.41,24472.0,268.44,269.21,267.69,268.41,24472.0
2020-07-08 11:00:00,268.31,268.31,265.04,266.07,17391.0,268.31,268.31,265.04,266.07,17391.0
2020-07-08 11:10:00,265.91,267.68,265.4,265.41,11608.0,265.91,267.68,265.4,265.41,11608.0
2020-07-08 11:20:00,265.5,265.57,264.0,265.28,27459.0,265.5,265.57,264.0,265.28,27459.0
2020-07-08 11:30:00,266.07,266.3,265.64,266.17,4067.0,266.07,266.3,265.64,266.17,4067.0
2020-07-08 11:40:00,266.13,267.13,265.71,265.97,8356.0,266.13,267.13,265.71,265.97,8356.0
2020-07-08 11:50:00,265.82,266.34,265.5,266.09,12239.0,265.82,266.34,265.5,266.09,12239.0
2020-07-08 12:00:00,265.92,266.25,263.69,263.74,19740.0,265.92,266.25,263.69,263.74,19740.0
2020-07-08 12:10:00,263.86,265.22,263.73,264.73,13287.0,263.86,265.22,263.73,264.73,13287.0
2020-07-08 12:20:00,264.02,264.18,262.92,263.5,12886.0,264.02,264.18,262.92,263.5,12886.0
2020-07-08 12:30:00,263.39,264.44,263.25,264.25,6015.0,263.39,264.44,263.25,264.25,6015.0
2020-07-08 12:40:00,264.32,264.79,263.5,263.5,7771.0,264.32,264.79,263.5,263.5,7771.0
2020-07-08 12:50:00,263.71,264.87,263.68,264.52,5207.0,263.71,264.87,263.68,264.52,5207.0
2020-07-08 13:00:00,264.72,264.72,264.0,264.36,11307.0,264.72,264.72,264.0,264.36,11307.0
2020-07-08 13:10:00,264.19,264.2,263.5,263.73,14903.0,264.19,264.2,263.5,263.73,14903.0
2020-07-08 13:20:00,263.84,263.89,262.25,262.84,7981.0,263.84,263.89,262.25,262.84,7981.0
2020-07-08 13:30:00,262.77,264.14,262.77,263.38,6500.0,262.77,264.14,262.77,263.38,6500.0
2020-07-08 13:40:00,263.19,263.8,263.01,263.8,3425.0,263.19,263.8,263.01,263.8,3425.0
2020-07-08 13:50:00,263.65,263.65,262.87,263.06,7221.0,263.65,263.65,262.87,263.06,7221.0
2020-07-08 14:00:00,263.06,263.68,262.45,262.64,8982.0,263.06,263.68,262.45,262.64,8982.0
2020-07-08 14:10:00,262.82,264.87,262.82,263.39,10495.0,262.82,264.87,262.82,263.39,10495.0
2020-07-08 14:20:00,263.25,264.19,263.25,263.63,5962.0,263.25,264.19,263.25,263.63,5962.0
2020-07-08 14:30:00,263.56,263.56,262.5,263.25,9699.0,263.56,263.56,262.5,263.25,9699.0
2020-07-08 14:40:00,263.45,263.46,262.77,263.06,4923.0,263.45,263.46,262.77,263.06,4923.0
2020-07-08 14:50:00,263.06,263.39,262.03,262.91,14093.0,263.06,263.39,262.03,262.91,14093.0
2020-07-08 15:00:00,262.93,263.91,262.92,263.48,17726.0,262.93,263.91,262.92,263.48,17726.0
2020-07-08 15:10:00,263.57,264.36,263.5,264.06,10927.0,263.57,264.36,263.5,264.06,10927.0
2020-07-08 15:20:00,263.89,264.18,263.04,263.18,16946.0,263.89,264.18,263.04,263.18,16946.0
2020-07-08 15:30:00,263.24,265.1,263.24,264.22,79095.0,263.24,265.1,263.24,264.22,79095.0
2020-07-08 15:40:00,264.31,264.57,264.0,264.19,15827.0,264.31,264.57,264.0,264.19,15827.0
2020-07-08 15:50:00,264.15,265.49,263.87,265.35,61761.0,264.15,265.49,263.87,265.35,61761.0
2020-07-09 09:30:00,264.94,266.89,261.06,261.68,17283.0,264.94,266.89,261.06,261.68,17283.0
2020-07-09 09:40:00,261.78,263.25,261.25,262.51,5330.0,261.78,263.25,261.25,262.51,5330.0
2020-07-09 09:50:00,262.55,262.96,260.96,262.62,15154.0,262.55,262.96,260.96,262.62,15154.0
2020-07-09 10:00:00,262.26,263.75,262.16,263.12,11539.0,262.26,263.75,262.16,263.12,11539.0
2020-07-09 10:10:00,262.92,263.01,261.0,261.55,9794.0,262.92,263.01,261.0,261.55,9794.0
2020-07-09 10:20:00,261.81,262.51,261.24,262.35,18425.0,261.81,262.51,261.24,262.35,18425.0
2020-07-09 10:30:00,262.02,263.6,261.51,261.51,12230.0,262.02,263.6,261.51,261.51,12230.0
2020-07-09 10:40:00,261.25,261.38,257.75,259.93,44051.0,261.25,261.38,257.75,259.93,44051.0
2020-07-09 10:50:00,259.92,260.28,258.0,258.27,24724.0,259.92,260.28,258.0,258.27,24724.0
2020-07-09 11:00:00,258.02,260.17,257.18,260.17,19838.0,258.02,260.17,257.18,260.17,19838.0
2020-07-09 11:10:00,260.24,260.65,257.0,257.0,8841.0,260.24,260.65,257.0,257.0,8841.0
2020-07-09 11:20:00,257.08,259.23,256.53,259.23,11256.0,257.08,259.23,256.53,259.23,11256.0
2020-07-09 11:30:00,258.76,259.35,258.4,259.0,5417.0,258.76,259.35,258.4,259.0,5417.0
2020-07-09 11:40:00,258.94,259.62,257.02,259.31,8181.0,258.94,259.62,257.02,259.31,8181.0
2020-07-09 11:50:00,259.35,259.9,259.07,259.49,5137.0,259.35,259.9,259.07,259.49,5137.0
2020-07-09 12:00:00,259.65,261.02,259.49,260.53,9106.0,259.65,261.02,259.49,260.53,9106.0
2020-07-09 12:10:00,260.65,261.35,260.47,261.35,4332.0,260.65,261.35,260.47,261.35,4332.0
2020-07-09 12:20:00,261.37,261.38,260.67,260.88,6104.0,261.37,261.38,260.67,260.88,6104.0
2020-07-09 12:30:00,260.94,261.08,260.0,260.3,5721.0,260.94,261.08,260.0,260.3,5721.0
2020-07-09 12:40:00,260.3,261.23,260.0,261.23,6057.0,260.3,261.23,260.0,261.23,6057.0
2020-07-09 12:50:00,261.23,261.83,260.8,261.83,3041.0,261.23,261.83,260.8,261.83,3041.0
2020-07-09 13:00:00,261.55,263.6,261.55,262.92,12847.0,261.55,263.6,261.55,262.92,12847.0
2020-07-09 13:10:00,263.08,263.18,262.41,262.74,5374.0,263.08,263.18,262.41,262.74,5374.0
2020-07-09 13:20:00,262.52,262.52,261.2,261.91,3991.0,262.52,262.52,261.2,261.91,3991.0
2020-07-09 13:30:00,262.04,262.52,261.78,262.52,2152.0,262.04,262.52,261.78,262.52,2152.0
2020-07-09 13:40:00,262.53,263.0,261.06,262.06,5803.0,262.53,263.0,261.06,262.06,5803.0
2020-07-09 13:50:00,261.66,261.86,261.12,261.23,5039.0,261.66,261.86,261.12,261.23,5039.0
2020-07-09 14:00:00,261.22,262.37,261.22,262.04,3014.0,261.22,262.37,261.22,262.04,3014.0
2020-07-09 14:10:00,262.13,263.16,261.98,262.99,5481.0,262.13,263.16,261.98,262.99,5481.0
2020-07-09 14:20:00,263.05,263.05,261.8,262.17,3018.0,263.05,263.05,261.8,262.17,3018.0
2020-07-09 14:30:00,261.72,261.72,260.77,260.86,3723.0,261.72,261.72,260.77,260.86,3723.0
2020-07-09 14:40:00,261.0,261.89,261.0,261.89,3090.0,261.0,261.89,261.0,261.89,3090.0
2020-07-09 14:50:00,261.68,261.88,261.43,261.83,4429.0,261.68,261.88,261.43,261.83,4429.0
2020-07-09 15:00:00,261.83,262.58,261.54,262.07,6101.0,261.83,262.58,261.54,262.07,6101.0
2020-07-09 15:10:00,261.91,263.15,261.68,262.49,6502.0,261.91,263.15,261.68,262.49,6502.0
2020-07-09 15:20:00,262.41,262.41,260.7,260.74,12103.0,262.41,262.41,260.7,260.74,12103.0
2020-07-09 15:30:00,260.79,261.37,260.33,261.15,16296.0,260.79,261.37,260.33,261.15,16296.0
2020-07-09 15:40:00,261.07,262.4,260.9,261.92,13311.0,261.07,262.4,260.9,261.92,13311.0
2020-07-09 15:50:00,261.35,262.42,260.3,260.6,60020.0,261.35,262.42,260.3,260.6,60020.0
2020-07-10 09:30:00,261.03,261.83,257.93,260.64,10701.0,261.03,261.83,257.93,260.64,10701.0
2020-07-10 09:40:00,260.43,260.73,259.26,260.73,6100.0,260.43,260.73,259.26,260.73,6100.0
2020-07-10 09:50:00,260.12,260.12,259.09,259.78,7818.0,260.12,260.12,259.09,259.78,7818.0
2020-07-10 10:00:00,259.53,260.33,258.3,260.33,8710.0,259.53,260.33,258.3,260.33,8710.0
2020-07-10 10:10:00,260.33,261.34,259.47,259.47,3579.0,260.33,261.34,259.47,259.47,3579.0
2020-07-10 10:20:00,259.25,260.54,259.21,260.53,3176.0,259.25,260.54,259.21,260.53,3176.0
2020-07-10 10:30:00,260.27,261.95,260.25,261.43,3444.0,260.27,261.95,260.25,261.43,3444.0
2020-07-10 10:40:00,261.45,262.38,260.94,261.08,4836.0,261.45,262.38,260.94,261.08,4836.0
2020-07-10 10:50:00,261.33,261.33,260.0,260.38,5234.0,261.33,261.33,260.0,260.38,5234.0
2020-07-10 11:00:00,260.47,260.89,260.0,260.43,8227.0,260.47,260.89,260.0,260.43,8227.0
2020-07-10 11:10:00,260.58,260.61,260.0,260.14,3333.0,260.58,260.61,260.0,260.14,3333.0
2020-07-10 11:20:00,260.12,260.45,260.0,260.28,9752.0,260.12,260.45,260.0,260.28,9752.0
2020-07-10 11:30:00,260.26,260.67,260.0,260.52,5617.0,260.26,260.67,260.0,260.52,5617.0
2020-07-10 11:40:00,260.57,261.27,260.57,261.1,2675.0,260.57,261.27,260.57,261.1,2675.0
2020-07-10 11:50:00,261.05,261.05,259.62,260.73,10309.0,261.05,261.05,259.62,260.73,10309.0
2020-07-10 12:00:00,260.46,261.31,260.38,261.11,3355.0,260.46,261.31,260.38,261.11,3355.0
2020-07-10 12:10:00,261.09,261.4,260.58,260.58,5340.0,261.09,261.4,260.58,260.58,5340.0
2020-07-10 12:20:00,260.48,260.53,259.97,260.26,6995.0,260.48,260.53,259.97,260.26,6995.0
2020-07-10 12:30:00,260.25,260.34,259.86,260.34,3617.0,260.25,260.34,259.86,260.34,3617.0
2020-07-10 12:40:00,260.13,260.79,259.91,260.61,5314.0,260.13,260.79,259.91,260.61,5314.0
2020-07-10 12:50:00,260.64,260.95,260.58,260.75,3063.0,260.64,260.95,260.58,260.75,3063.0
2020-07-10 13:00:00,260.88,260.88,260.58,260.72,1659.0,260.88,260.88,260.58,260.72,1659.0
2020-07-10 13:10:00,260.57,260.58,259.93,259.96,7196.0,260.57,260.58,259.93,259.96,7196.0
2020-07-10 13:20:00,260.3,260.89,259.98,260.21,3945.0,260.3,260.89,259.98,260.21,3945.0
2020-07-10 13:30:00,260.56,260.62,259.85,260.43,6119.0,260.56,260.62,259.85,260.43,6119.0
2020-07-10 13:40:00,260.76,261.3,260.46,261.06,5825.0,260.76,261.3,260.46,261.06,5825.0
2020-07-10 13:50:00,261.14,261.41,260.55,260.55,4300.0,261.14,261.41,260.55,260.55,4300.0
2020-07-10 14:00:00,260.5,260.6,259.93,260.07,4051.0,260.5,260.6,259.93,260.07,4051.0
2020-07-10 14:10:00,259.95,260.4,259.9,260.4,6630.0,259.95,260.4,259.9,260.4,6630.0
2020-07-10 14:20:00,260.11,260.22,259.92,260.16,5686.0,260.11,260.22,259.92,260.16,5686.0
2020-07-10 14:30:00,259.97,260.31,259.88,260.1,4976.0,259.97,260.31,259.88,260.1,4976.0
2020-07-10 14:40:00,260.14,260.35,259.84,260.13,11978.0,260.14,260.35,259.84,260.13,11978.0
2020-07-10 14:50:00,260.16,260.23,259.11,259.24,12064.0,260.16,260.23,259.11,259.24,12064.0
2020-07-10 15:00:00,259.13,259.63,258.67,259.58,6834.0,259.13,259.63,258.67,259.58,6834.0
2020-07-10 15:10:00,259.5,260.8,259.29,260.73,10381.0,259.5,260.8,259.29,260.73,10381.0
2020-07-10 15:20:00,260.73,261.08,259.47,259.69,10252.0,260.73,261.08,259.47,259.69,10252.0
2020-07-10 15:30:00,259.73,261.71,259.72,261.47,14741.0,259.73,261.71,259.72,261.47,14741.0
2020-07-10 15:40:00,261.46,261.66,260.08,261.61,23452.0,261.46,261.66,260.08,261.61,23452.0
2020-07-10 15:50:00,261.61,261.89,260.94,261.28,42346.0,261.61,261.89,260.94,261.28,42346.0
2020-07-13 09:30:00,263.41,264.2,262.21,262.22,9072.0,263.41,264.2,262.21,262.22,9072.0
2020-07-13 09:40:00,262.01,262.77,261.28,262.41,12032.0,262.01,262.77,261.28,262.41,12032.0
2020-07-13 09:50:00,262.5,262.71,259.66,259.99,17574.0,262.5,262.71,259.66,259.99,17574.0
2020-07-13 10:00:00,260.12,262.26,259.56,262.26,16849.0,260.12,262.26,259.56,262.26,16849.0
2020-07-13 10:10:00,262.43,263.62,261.93,263.02,5547.0,262.43,263.62,261.93,263.02,5547.0
2020-07-13 10:20:00,263.15,265.91,263.15,265.91,8190.0,263.15,265.91,263.15,265.91,8190.0
2020-07-13 10:30:00,265.85,267.9,265.85,267.74,27448.0,265.85,267.9,265.85,267.74,27448.0
2020-07-13 10:40:00,267.72,268.57,266.61,268.41,15661.0,267.72,268.57,266.61,268.41,15661.0
2020-07-13 10:50:00,268.28,273.59,267.82,272.61,65454.0,268.28,273.59,267.82,272.61,65454.0
2020-07-13 11:00:00,272.57,274.92,272.05,273.3,27290.0,272.57,274.92,272.05,273.3,27290.0
2020-07-13 11:10:00,273.65,275.63,273.35,275.22,33258.0,273.65,275.63,273.35,275.22,33258.0
2020-07-13 11:20:00,275.17,275.38,273.48,274.1,14011.0,275.17,275.38,273.48,274.1,14011.0
2020-07-13 11:30:00,274.23,274.76,273.54,273.9,10964.0,274.23,274.76,273.54,273.9,10964.0
2020-07-13 11:40:00,273.91,274.81,271.3,272.59,17852.0,273.91,274.81,271.3,272.59,17852.0
2020-07-13 11:50:00,272.89,273.24,272.33,272.42,21540.0,272.89,273.24,272.33,272.42,21540.0
2020-07-13 12:00:00,272.52,273.35,272.3,272.68,13629.0,272.52,273.35,272.3,272.68,13629.0
2020-07-13 12:10:00,272.5,272.67,269.9,270.2,23396.0,272.5,272.67,269.9,270.2,23396.0
2020-07-13 12:20:00,270.23,272.0,270.22,271.35,16495.0,270.23,272.0,270.22,271.35,16495.0
2020-07-13 12:30:00,270.89,271.81,270.81,271.0,4632.0,270.89,271.81,270.81,271.0,4632.0
2020-07-13 12:40:00,271.0,271.17,270.15,270.15,3413.0,271.0,271.17,270.15,270.15,3413.0
2020-07-13 12:50:00,270.41,270.64,270.0,270.13,3670.0,270.41,270.64,270.0,270.13,3670.0
2020-07-13 13:00:00,270.07,270.64,269.01,270.13,7010.0,270.07,270.64,269.01,270.13,7010.0
2020-07-13 13:10:00,269.98,271.84,269.88,271.65,7789.0,269.98,271.84,269.88,271.65,7789.0
2020-07-13 13:20:00,271.79,272.82,271.71,272.77,4751.0,271.79,272.82,271.71,272.77,4751.0
2020-07-13 13:30:00,272.99,274.23,272.99,273.7,10615.0,272.99,274.23,272.99,273.7,10615.0
2020-07-13 13:40:00,273.41,273.57,271.25,271.47,4507.0,273.41,273.57,271.25,271.47,4507.0
2020-07-13 13:50:00,271.6,271.97,271.05,271.05,8307.0,271.6,271.97,271.05,271.05,8307.0
2020-07-13 14:00:00,270.93,271.71,268.12,268.37,28260.0,270.93,271.71,268.12,268.37,28260.0
2020-07-13 14:10:00,268.84,268.92,265.77,268.1,32050.0,268.84,268.92,265.77,268.1,32050.0
2020-07-13 14:20:00,268.06,268.44,265.2,265.2,20911.0,268.06,268.44,265.2,265.2,20911.0
2020-07-13 14:30:00,265.51,265.99,264.21,265.99,10509.0,265.51,265.99,264.21,265.99,10509.0
2020-07-13 14:40:00,265.83,267.5,265.83,267.39,24900.0,265.83,267.5,265.83,267.39,24900.0
2020-07-13 14:50:00,267.21,268.17,267.02,267.46,4870.0,267.21,268.17,267.02,267.46,4870.0
2020-07-13 15:00:00,267.24,267.24,263.33,264.08,12519.0,267.24,267.24,263.33,264.08,12519.0
2020-07-13 15:10:00,264.39,264.5,262.82,263.03,11709.0,264.39,264.5,262.82,263.03,11709.0
2020-07-13 15:20:00,263.16,263.59,261.18,261.71,24749.0,263.16,263.59,261.18,261.71,24749.0
2020-07-13 15:30:00,261.69,262.45,259.78,260.36,23165.0,261.69,262.45,259.78,260.36,23165.0
2020-07-13 15:40:00,260.28,262.67,259.73,260.54,33615.0,260.28,262.67,259.73,260.54,33615.0
2020-07-13 15:50:00,260.36,260.38,258.4,258.42,101925.0,260.36,260.38,258.4,258.42,101925.0
2020-07-14 09:30:00,257.76,260.36,255.05,259.57,29362.0,257.76,260.36,255.05,259.57,29362.0
2020-07-14 09:40:00,259.0,261.85,256.67,256.67,11543.0,259.0,261.85,256.67,256.67,11543.0
2020-07-14 09:50:00,257.4,258.21,254.51,258.21,22526.0,257.4,258.21,254.51,258.21,22526.0
2020-07-14 10:00:00,257.1,258.73,255.31,256.47,15300.0,257.1,258.73,255.31,256.47,15300.0
2020-07-14 10:10:00,256.41,256.9,254.1,255.34,11725.0,256.41,256.9,254.1,255.34,11725.0
2020-07-14 10:20:00,255.02,257.24,255.02,257.24,13359.0,255.02,257.24,255.02,257.24,13359.0
2020-07-14 10:30:00,257.49,260.35,257.49,259.96,19366.0,257.49,260.35,257.49,259.96,19366.0
2020-07-14 10:40:00,260.09,261.41,259.81,260.75,15850.0,260.09,261.41,259.81,260.75,15850.0
2020-07-14 10:50:00,260.79,263.05,260.44,260.44,15117.0,260.79,263.05,260.44,260.44,15117.0
2020-07-14 11:00:00,260.37,261.71,259.25,261.48,10096.0,260.37,261.71,259.25,261.48,10096.0
2020-07-14 11:10:00,261.62,261.98,259.93,261.41,3280.0,261.62,261.98,259.93,261.41,3280.0
2020-07-14 11:20:00,261.74,261.75,260.43,260.5,2195.0,261.74,261.75,260.43,260.5,2195.0
2020-07-14 11:30:00,260.44,263.0,260.05,261.7,7751.0,260.44,263.0,260.05,261.7,7751.0
2020-07-14 11:40:00,261.7,263.04,261.7,262.38,3801.0,261.7,263.04,261.7,262.38,3801.0
2020-07-14 11:50:00,262.35,262.35,260.89,260.89,2400.0,262.35,262.35,260.89,260.89,2400.0
2020-07-14 12:00:00,260.82,261.11,259.66,259.67,5203.0,260.82,261.11,259.66,259.67,5203.0
2020-07-14 12:10:00,259.86,261.72,259.82,261.72,2725.0,259.86,261.72,259.82,261.72,2725.0
2020-07-14 12:20:00,261.94,262.33,261.56,261.77,3600.0,261.94,262.33,261.56,261.77,3600.0
2020-07-14 12:30:00,261.85,262.7,261.72,262.08,4441.0,261.85,262.7,261.72,262.08,4441.0
2020-07-14 12:40:00,262.32,262.36,261.59,262.23,4655.0,262.32,262.36,261.59,262.23,4655.0
2020-07-14 12:50:00,262.25,262.25,260.69,260.69,3778.0,262.25,262.25,260.69,260.69,3778.0
2020-07-14 13:00:00,260.83,260.83,260.0,260.26,5856.0,260.83,260.83,260.0,260.26,5856.0
2020-07-14 13:10:00,260.26,261.99,260.26,261.28,2410.0,260.26,261.99,260.26,261.28,2410.0
2020-07-14 13:20:00,261.54,262.19,261.54,261.79,3208.0,261.54,262.19,261.54,261.79,3208.0
2020-07-14 13:30:00,261.62,262.2,261.3,262.19,3473.0,261.62,262.2,261.3,262.19,3473.0
2020-07-14 13:40:00,262.15,262.36,261.54,262.05,2800.0,262.15,262.36,261.54,262.05,2800.0
2020-07-14 13:50:00,262.29,262.8,262.2,262.59,4639.0,262.29,262.8,262.2,262.59,4639.0
2020-07-14 14:00:00,262.27,263.37,262.27,262.44,4850.0,262.27,263.37,262.27,262.44,4850.0
2020-07-14 14:10:00,262.63,265.97,262.33,265.18,9077.0,262.63,265.97,262.33,265.18,9077.0
2020-07-14 14:20:00,265.26,265.49,264.08,264.57,6526.0,265.26,265.49,264.08,264.57,6526.0
2020-07-14 14:30:00,264.75,264.86,263.74,263.9,4273.0,264.75,264.86,263.74,263.9,4273.0
2020-07-14 14:40:00,263.87,264.89,263.01,263.09,5809.0,263.87,264.89,263.01,263.09,5809.0
2020-07-14 14:50:00,262.81,263.98,262.81,263.87,8151.0,262.81,263.98,262.81,263.87,8151.0
2020-07-14 15:00:00,263.91,264.5,263.11,263.55,7741.0,263.91,264.5,263.11,263.55,7741.0
2020-07-14 15:10:00,263.7,263.78,263.0,263.54,4790.0,263.7,263.78,263.0,263.54,4790.0
2020-07-14 15:20:00,263.58,264.57,263.52,264.38,6970.0,263.58,264.57,263.52,264.38,6970.0
2020-07-14 15:30:00,264.52,264.85,264.07,264.66,8059.0,264.52,264.85,264.07,264.66,8059.0
2020-07-14 15:40:00,264.74,265.49,264.69,265.49,12569.0,264.74,265.49,264.69,265.49,12569.0
2020-07-14 15:50:00,265.97,267.51,265.97,267.22,50905.0,265.97,267.51,265.97,267.22,50905.0
2020-07-15 09:30:00,273.32,274.0,269.56,270.28,25563.0,273.32,274.0,269.56,270.28,25563.0
2020-07-15 09:40:00,271.69,276.06,271.01,275.88,36720.0,271.69,276.06,271.01,275.88,36720.0
2020-07-15 09:50:00,275.72,277.06,273.5,273.5,23729.0,275.72,277.06,273.5,273.5,23729.0
2020-07-15 10:00:00,273.52,274.86,272.01,273.65,29885.0,273.52,274.86,272.01,273.65,29885.0
2020-07-15 10:10:00,273.99,275.64,273.99,275.18,9118.0,273.99,275.64,273.99,275.18,9118.0
2020-07-15 10:20:00,275.47,276.01,274.74,275.37,6498.0,275.47,276.01,274.74,275.37,6498.0
2020-07-15 10:30:00,275.49,277.48,274.62,277.2,25416.0,275.49,277.48,274.62,277.2,25416.0
2020-07-15 10:40:00,277.49,278.38,276.53,276.87,23069.0,277.49,278.38,276.53,276.87,23069.0
2020-07-15 10:50:00,277.01,277.02,274.79,275.0,24376.0,277.01,277.02,274.79,275.0,24376.0
2020-07-15 11:00:00,275.37,276.58,273.35,274.45,62261.0,275.37,276.58,273.35,274.45,62261.0
2020-07-15 11:10:00,274.43,275.18,273.69,273.77,12867.0,274.43,275.18,273.69,273.77,12867.0
2020-07-15 11:20:00,273.8,276.14,273.37,276.13,24221.0,273.8,276.14,273.37,276.13,24221.0
2020-07-15 11:30:00,276.09,276.1,273.95,274.15,8093.0,276.09,276.1,273.95,274.15,8093.0
2020-07-15 11:40:00,273.83,275.0,273.33,273.59,11647.0,273.83,275.0,273.33,273.59,11647.0
2020-07-15 11:50:00,273.59,275.15,273.13,273.13,6464.0,273.59,275.15,273.13,273.13,6464.0
2020-07-15 12:00:00,273.53,273.95,271.35,273.72,24885.0,273.53,273.95,271.35,273.72,24885.0
2020-07-15 12:10:00,273.56,274.45,273.25,274.26,7480.0,273.56,274.45,273.25,274.26,7480.0
2020-07-15 12:20:00,274.3,275.61,273.87,275.61,5593.0,274.3,275.61,273.87,275.61,5593.0
2020-07-15 12:30:00,275.31,276.72,274.79,274.79,9673.0,275.31,276.72,274.79,274.79,9673.0
2020-07-15 12:40:00,274.31,276.19,274.3,276.15,4498.0,274.31,276.19,274.3,276.15,4498.0
2020-07-15 12:50:00,276.54,277.55,276.54,277.2,7266.0,276.54,277.55,276.54,277.2,7266.0
2020-07-15 13:00:00,276.83,276.83,275.17,275.83,8689.0,276.83,276.83,275.17,275.83,8689.0
2020-07-15 13:10:00,275.58,276.64,275.29,276.43,8567.0,275.58,276.64,275.29,276.43,8567.0
2020-07-15 13:20:00,276.83,277.11,275.19,276.16,6451.0,276.83,277.11,275.19,276.16,6451.0
2020-07-15 13:30:00,275.69,276.83,275.68,276.61,5040.0,275.69,276.83,275.68,276.61,5040.0
2020-07-15 13:40:00,276.48,277.8,276.14,277.28,7986.0,276.48,277.8,276.14,277.28,7986.0
2020-07-15 13:50:00,277.12,277.49,276.6,277.15,6166.0,277.12,277.49,276.6,277.15,6166.0
2020-07-15 14:00:00,277.02,278.24,276.73,277.78,9302.0,277.02,278.24,276.73,277.78,9302.0
2020-07-15 14:10:00,277.87,277.98,277.11,277.11,5187.0,277.87,277.98,277.11,277.11,5187.0
2020-07-15 14:20:00,277.0,277.61,276.73,277.33,8832.0,277.0,277.61,276.73,277.33,8832.0
2020-07-15 14:30:00,277.43,279.38,277.42,279.11,17232.0,277.43,279.38,277.42,279.11,17232.0
2020-07-15 14:40:00,279.13,280.12,278.49,279.22,13776.0,279.13,280.12,278.49,279.22,13776.0
2020-07-15 14:50:00,279.28,279.29,277.11,277.11,9091.0,279.28,279.29,277.11,277.11,9091.0
2020-07-15 15:00:00,277.02,279.72,277.02,278.63,41017.0,277.02,279.72,277.02,278.63,41017.0
2020-07-15 15:10:00,278.46,278.99,277.62,278.08,28410.0,278.46,278.99,277.62,278.08,28410.0
2020-07-15 15:20:00,277.99,279.38,277.5,279.38,13359.0,277.99,279.38,277.5,279.38,13359.0
2020-07-15 15:30:00,279.34,279.9,279.1,279.28,16919.0,279.34,279.9,279.1,279.28,16919.0
2020-07-15 15:40:00,279.22,280.74,279.05,280.54,29477.0,279.22,280.74,279.05,280.54,29477.0
2020-07-15 15:50:00,280.44,280.62,279.68,279.81,61912.0,280.44,280.62,279.68,279.81,61912.0
2020-07-16 09:30:00,278.92,285.41,275.6,285.12,40987.0,278.92,285.41,275.6,285.12,40987.0
2020-07-16 09:40:00,285.4,286.91,284.15,286.68,34101.0,285.4,286.91,284.15,286.68,34101.0
2020-07-16 09:50:00,286.47,287.51,282.34,282.34,30392.0,286.47,287.51,282.34,282.34,30392.0
2020-07-16 10:00:00,282.69,283.15,280.33,280.95,21304.0,282.69,283.15,280.33,280.95,21304.0
2020-07-16 10:10:00,281.41,282.66,280.22,281.25,39503.0,281.41,282.66,280.22,281.25,39503.0
2020-07-16 10:20:00,280.77,282.4,279.38,279.82,22528.0,280.77,282.4,279.38,279.82,22528.0
2020-07-16 10:30:00,279.76,280.85,279.3,279.69,18025.0,279.76,280.85,279.3,279.69,18025.0
2020-07-16 10:40:00,279.69,282.35,279.29,281.17,14659.0,279.69,282.35,279.29,281.17,14659.0
2020-07-16 10:50:00,281.06,281.71,280.51,281.15,26481.0,281.06,281.71,280.51,281.15,26481.0
2020-07-16 11:00:00,280.94,281.26,279.91,280.32,45356.0,280.94,281.26,279.91,280.32,45356.0
2020-07-16 11:10:00,280.59,280.81,279.88,280.09,8724.0,280.59,280.81,279.88,280.09,8724.0
2020-07-16 11:20:00,280.13,281.11,280.02,281.11,8554.0,280.13,281.11,280.02,281.11,8554.0
2020-07-16 11:30:00,281.05,282.93,280.88,282.93,12282.0,281.05,282.93,280.88,282.93,12282.0
2020-07-16 11:40:00,283.12,283.56,280.67,281.05,12862.0,283.12,283.56,280.67,281.05,12862.0
2020-07-16 11:50:00,281.14,281.94,281.01,281.64,11616.0,281.14,281.94,281.01,281.64,11616.0
2020-07-16 12:00:00,281.59,282.11,281.41,281.94,11066.0,281.59,282.11,281.41,281.94,11066.0
2020-07-16 12:10:00,281.75,281.76,281.19,281.19,11028.0,281.75,281.76,281.19,281.19,11028.0
2020-07-16 12:20:00,281.35,281.79,280.96,281.28,6081.0,281.35,281.79,280.96,281.28,6081.0
2020-07-16 12:30:00,281.4,281.6,280.7,281.4,7649.0,281.4,281.6,280.7,281.4,7649.0
2020-07-16 12:40:00,281.26,281.67,281.2,281.4,6495.0,281.26,281.67,281.2,281.4,6495.0
2020-07-16 12:50:00,281.31,281.43,280.18,280.34,15813.0,281.31,281.43,280.18,280.34,15813.0
2020-07-16 13:00:00,280.34,280.51,279.61,279.94,11078.0,280.34,280.51,279.61,279.94,11078.0
2020-07-16 13:10:00,280.32,281.72,280.32,281.49,5431.0,280.32,281.72,280.32,281.49,5431.0
2020-07-16 13:20:00,281.48,281.48,280.11,280.57,8197.0,281.48,281.48,280.11,280.57,8197.0
2020-07-16 13:30:00,280.63,280.76,279.75,280.07,8464.0,280.63,280.76,279.75,280.07,8464.0
2020-07-16 13:40:00,280.32,280.32,279.44,279.51,11533.0,280.32,280.32,279.44,279.51,11533.0
2020-07-16 13:50:00,279.69,279.75,278.24,278.95,8945.0,279.69,279.75,278.24,278.95,8945.0
2020-07-16 14:00:00,278.95,279.81,278.95,279.56,10888.0,278.95,279.81,278.95,279.56,10888.0
2020-07-16 14:10:00,279.55,279.88,279.35,279.56,12872.0,279.55,279.88,279.35,279.56,12872.0
2020-07-16 14:20:00,279.48,280.2,279.22,280.15,12551.0,279.48,280.2,279.22,280.15,12551.0
2020-07-16 14:30:00,280.17,280.37,279.85,280.32,10367.0,280.17,280.37,279.85,280.32,10367.0
2020-07-16 14:40:00,280.38,281.05,280.19,280.49,15106.0,280.38,281.05,280.19,280.49,15106.0
2020-07-16 14:50:00,280.49,280.9,280.02,280.18,11712.0,280.49,280.9,280.02,280.18,11712.0
2020-07-16 15:00:00,280.05,280.42,279.68,280.37,9962.0,280.05,280.42,279.68,280.37,9962.0
2020-07-16 15:10:00,280.32,280.51,280.05,280.06,9374.0,280.32,280.51,280.05,280.06,9374.0
2020-07-16 15:20:00,280.06,281.11,280.04,281.11,10123.0,280.06,281.11,280.04,281.11,10123.0
2020-07-16 15:30:00,280.96,281.5,280.5,281.47,14863.0,280.96,281.5,280.5,281.47,14863.0
2020-07-16 15:40:00,281.49,281.58,280.55,280.56,11900.0,281.49,281.58,280.55,280.56,11900.0
2020-07-16 15:50:00,280.45,281.96,280.05,281.89,37278.0,280.45,281.96,280.05,281.89,37278.0
2020-07-17 09:30:00,285.06,285.58,283.67,285.34,25523.0,285.06,285.58,283.67,285.34,25523.0
2020-07-17 09:40:00,284.64,285.95,284.61,284.69,13341.0,284.64,285.95,284.61,284.69,13341.0
2020-07-17 09:50:00,284.55,285.71,284.55,285.06,10574.0,284.55,285.71,284.55,285.06,10574.0
2020-07-17 10:00:00,285.01,285.02,282.42,282.42,19903.0,285.01,285.02,282.42,282.42,19903.0
2020-07-17 10:10:00,282.25,282.41,281.29,281.3,11826.0,282.25,282.41,281.29,281.3,11826.0
2020-07-17 10:20:00,281.14,281.98,279.03,280.38,16177.0,281.14,281.98,279.03,280.38,16177.0
2020-07-17 10:30:00,280.14,282.35,279.8,281.76,21786.0,280.14,282.35,279.8,281.76,21786.0
2020-07-17 10:40:00,281.95,282.08,280.94,281.22,3028.0,281.95,282.08,280.94,281.22,3028.0
2020-07-17 10:50:00,281.21,281.88,280.99,281.63,2800.0,281.21,281.88,280.99,281.63,2800.0
2020-07-17 11:00:00,281.49,282.55,280.77,281.66,4059.0,281.49,282.55,280.77,281.66,4059.0
2020-07-17 11:10:00,281.83,282.0,281.02,281.02,1700.0,281.83,282.0,281.02,281.02,1700.0
2020-07-17 11:20:00,281.12,282.14,280.91,281.63,3300.0,281.12,282.14,280.91,281.63,3300.0
2020-07-17 11:30:00,281.59,282.27,281.54,281.7,1800.0,281.59,282.27,281.54,281.7,1800.0
2020-07-17 11:40:00,281.79,282.8,281.05,281.28,3126.0,281.79,282.8,281.05,281.28,3126.0
2020-07-17 11:50:00,281.26,282.35,281.12,281.35,4157.0,281.26,282.35,281.12,281.35,4157.0
2020-07-17 12:00:00,281.34,283.08,281.33,283.03,3350.0,281.34,283.08,281.33,283.03,3350.0
2020-07-17 12:10:00,282.82,283.52,282.79,283.14,7913.0,282.82,283.52,282.79,283.14,7913.0
2020-07-17 12:20:00,283.28,283.54,282.96,283.33,3524.0,283.28,283.54,282.96,283.33,3524.0
2020-07-17 12:30:00,283.24,283.32,282.83,283.02,3250.0,283.24,283.32,282.83,283.02,3250.0
2020-07-17 12:40:00,282.96,283.39,282.9,283.03,3367.0,282.96,283.39,282.9,283.03,3367.0
2020-07-17 12:50:00,282.98,283.55,282.55,283.44,2600.0,282.98,283.55,282.55,283.44,2600.0
2020-07-17 13:00:00,283.22,283.34,283.02,283.18,3076.0,283.22,283.34,283.02,283.18,3076.0
2020-07-17 13:10:00,283.28,283.51,282.81,283.24,7122.0,283.28,283.51,282.81,283.24,7122.0
2020-07-17 13:20:00,283.23,283.6,282.92,283.38,3213.0,283.23,283.6,282.92,283.38,3213.0
2020-07-17 13:30:00,283.22,283.36,283.0,283.0,2601.0,283.22,283.36,283.0,283.0,2601.0
2020-07-17 13:40:00,282.93,283.51,282.45,283.37,11672.0,282.93,283.51,282.45,283.37,11672.0
2020-07-17 13:50:00,283.28,283.56,283.22,283.48,1600.0,283.28,283.56,283.22,283.48,1600.0
2020-07-17 14:00:00,283.49,284.65,283.49,284.65,4061.0,283.49,284.65,283.49,284.65,4061.0
2020-07-17 14:10:00,284.75,286.08,284.65,285.92,7006.0,284.75,286.08,284.65,285.92,7006.0
2020-07-17 14:20:00,286.0,286.02,284.82,285.27,4250.0,286.0,286.02,284.82,285.27,4250.0
2020-07-17 14:30:00,284.86,285.27,284.67,284.89,6787.0,284.86,285.27,284.67,284.89,6787.0
2020-07-17 14:40:00,284.97,285.36,284.96,285.12,5023.0,284.97,285.36,284.96,285.12,5023.0
2020-07-17 14:50:00,285.27,285.34,285.09,285.14,2785.0,285.27,285.34,285.09,285.14,2785.0
2020-07-17 15:00:00,285.11,285.48,284.85,285.06,4637.0,285.11,285.48,284.85,285.06,4637.0
2020-07-17 15:10:00,285.06,285.41,284.84,285.36,8480.0,285.06,285.41,284.84,285.36,8480.0
2020-07-17 15:20:00,285.32,285.67,285.22,285.44,8743.0,285.32,285.67,285.22,285.44,8743.0
2020-07-17 15:30:00,285.48,286.46,285.38,285.65,30954.0,285.48,286.46,285.38,285.65,30954.0
2020-07-17 15:40:00,285.52,286.3,285.52,286.08,20868.0,285.52,286.3,285.52,286.08,20868.0
2020-07-17 15:50:00,285.96,286.25,285.4,285.63,55264.0,285.96,286.25,285.4,285.63,55264.0
2020-07-20 09:30:00,284.61,287.66,282.97,284.5,13888.0,284.61,287.66,282.97,284.5,13888.0
2020-07-20 09:40:00,284.46,284.75,282.02,282.8,14822.0,284.46,284.75,282.02,282.8,14822.0
2020-07-20 09:50:00,282.61,283.24,281.5,283.0,51047.0,282.61,283.24,281.5,283.0,51047.0
2020-07-20 10:00:00,283.0,283.39,279.26,279.26,35317.0,283.0,283.39,279.26,279.26,35317.0
2020-07-20 10:10:00,279.35,279.75,277.26,278.22,14769.0,279.35,279.75,277.26,278.22,14769.0
2020-07-20 10:20:00,278.48,279.39,277.5,278.32,11544.0,278.48,279.39,277.5,278.32,11544.0
2020-07-20 10:30:00,278.51,279.98,278.01,279.42,7474.0,278.51,279.98,278.01,279.42,7474.0
2020-07-20 10:40:00,279.55,279.55,278.0,278.13,3300.0,279.55,279.55,278.0,278.13,3300.0
2020-07-20 10:50:00,277.87,277.92,277.0,277.17,14184.0,277.87,277.92,277.0,277.17,14184.0
2020-07-20 11:00:00,278.44,278.73,277.37,278.16,4200.0,278.44,278.73,277.37,278.16,4200.0
2020-07-20 11:10:00,278.62,279.69,278.16,279.11,4967.0,278.62,279.69,278.16,279.11,4967.0
2020-07-20 11:20:00,279.1,279.31,278.53,279.31,3579.0,279.1,279.31,278.53,279.31,3579.0
2020-07-20 11:30:00,278.91,280.74,278.61,280.07,14783.0,278.91,280.74,278.61,280.07,14783.0
2020-07-20 11:40:00,280.28,280.65,280.26,280.65,4143.0,280.28,280.65,280.26,280.65,4143.0
2020-07-20 11:50:00,280.58,280.64,279.7,279.7,1260.0,280.58,280.64,279.7,279.7,1260.0
2020-07-20 12:00:00,279.09,279.16,278.89,279.12,1619.0,279.09,279.16,278.89,279.12,1619.0
2020-07-20 12:10:00,279.0,279.56,278.88,279.43,2100.0,279.0,279.56,278.88,279.43,2100.0
2020-07-20 12:20:00,279.22,279.32,278.33,278.33,2150.0,279.22,279.32,278.33,278.33,2150.0
2020-07-20 12:30:00,278.6,279.43,278.26,279.4,3752.0,278.6,279.43,278.26,279.4,3752.0
2020-07-20 12:40:00,279.15,279.56,279.14,279.26,2300.0,279.15,279.56,279.14,279.26,2300.0
2020-07-20 12:50:00,278.97,280.0,278.87,279.77,3522.0,278.97,280.0,278.87,279.77,3522.0
2020-07-20 13:00:00,279.81,279.92,279.23,279.23,2874.0,279.81,279.92,279.23,279.23,2874.0
2020-07-20 13:10:00,279.45,279.45,278.75,278.75,3663.0,279.45,279.45,278.75,278.75,3663.0
2020-07-20 13:20:00,279.26,280.23,278.66,279.56,4627.0,279.26,280.23,278.66,279.56,4627.0
2020-07-20 13:30:00,279.65,279.71,279.28,279.7,4350.0,279.65,279.71,279.28,279.7,4350.0
2020-07-20 13:40:00,279.71,280.25,279.3,280.25,9088.0,279.71,280.25,279.3,280.25,9088.0
2020-07-20 13:50:00,280.25,281.33,280.25,280.45,9516.0,280.25,281.33,280.25,280.45,9516.0
2020-07-20 14:00:00,280.63,282.02,280.6,282.02,3665.0,280.63,282.02,280.6,282.02,3665.0
2020-07-20 14:10:00,282.0,282.07,281.86,282.0,1000.0,282.0,282.07,281.86,282.0,1000.0
2020-07-20 14:20:00,281.98,281.99,281.1,281.18,2680.0,281.98,281.99,281.1,281.18,2680.0
2020-07-20 14:30:00,281.32,281.54,281.04,281.06,2154.0,281.32,281.54,281.04,281.06,2154.0
2020-07-20 14:40:00,281.03,281.96,281.03,281.8,3167.0,281.03,281.96,281.03,281.8,3167.0
2020-07-20 14:50:00,281.74,281.86,281.26,281.31,800.0,281.74,281.86,281.26,281.31,800.0
2020-07-20 15:00:00,281.28,281.46,281.0,281.07,1949.0,281.28,281.46,281.0,281.07,1949.0
2020-07-20 15:10:00,281.29,281.52,280.83,281.37,1800.0,281.29,281.52,280.83,281.37,1800.0
2020-07-20 15:20:00,281.48,281.79,281.31,281.62,1576.0,281.48,281.79,281.31,281.62,1576.0
2020-07-20 15:30:00,281.87,282.33,281.67,281.74,4107.0,281.87,282.33,281.67,281.74,4107.0
2020-07-20 15:40:00,281.69,281.93,281.35,281.68,8207.0,281.69,281.93,281.35,281.68,8207.0
2020-07-20 15:50:00,281.6,282.0,280.0,280.28,33221.0,281.6,282.0,280.0,280.28,33221.0
2020-07-21 09:30:00,282.76,285.2,282.63,284.2,12793.0,282.76,285.2,282.63,284.2,12793.0
2020-07-21 09:40:00,283.58,284.05,282.9,283.84,4190.0,283.58,284.05,282.9,283.84,4190.0
2020-07-21 09:50:00,283.64,285.75,283.36,285.16,10912.0,283.64,285.75,283.36,285.16,10912.0
2020-07-21 10:00:00,285.32,285.38,282.72,282.73,4327.0,285.32,285.38,282.72,282.73,4327.0
2020-07-21 10:10:00,281.91,283.96,281.28,283.79,7524.0,281.91,283.96,281.28,283.79,7524.0
2020-07-21 10:20:00,283.36,283.97,281.02,281.02,4121.0,283.36,283.97,281.02,281.02,4121.0
2020-07-21 10:30:00,281.34,281.62,280.5,281.06,2900.0,281.34,281.62,280.5,281.06,2900.0
2020-07-21 10:40:00,281.44,281.66,280.49,281.06,2487.0,281.44,281.66,280.49,281.06,2487.0
2020-07-21 10:50:00,281.29,282.23,281.29,281.75,7352.0,281.29,282.23,281.29,281.75,7352.0
2020-07-21 11:00:00,281.79,282.43,281.34,282.34,5510.0,281.79,282.43,281.34,282.34,5510.0
2020-07-21 11:10:00,282.14,284.13,282.13,283.92,2491.0,282.14,284.13,282.13,283.92,2491.0
2020-07-21 11:20:00,283.93,284.55,283.93,284.11,2900.0,283.93,284.55,283.93,284.11,2900.0
2020-07-21 11:30:00,284.11,284.11,283.84,283.99,700.0,284.11,284.11,283.84,283.99,700.0
2020-07-21 11:40:00,283.9,284.09,283.45,283.68,3585.0,283.9,284.09,283.45,283.68,3585.0
2020-07-21 11:50:00,283.3,283.38,282.13,282.51,1900.0,283.3,283.38,282.13,282.51,1900.0
2020-07-21 12:00:00,282.75,283.56,282.4,282.84,2700.0,282.75,283.56,282.4,282.84,2700.0
2020-07-21 12:10:00,282.57,283.02,282.57,282.82,687.0,282.57,283.02,282.57,282.82,687.0
2020-07-21 12:20:00,282.97,283.55,282.75,283.28,2310.0,282.97,283.55,282.75,283.28,2310.0
2020-07-21 12:30:00,283.39,283.75,283.25,283.66,1503.0,283.39,283.75,283.25,283.66,1503.0
2020-07-21 12:40:00,283.8,284.38,283.8,284.3,3240.0,283.8,284.38,283.8,284.3,3240.0
2020-07-21 12:50:00,283.89,284.7,283.83,284.08,4970.0,283.89,284.7,283.83,284.08,4970.0
2020-07-21 13:00:00,284.22,284.59,284.22,284.57,600.0,284.22,284.59,284.22,284.57,600.0
2020-07-21 13:10:00,284.33,284.33,283.64,283.66,1000.0,284.33,284.33,283.64,283.66,1000.0
2020-07-21 13:20:00,283.97,284.9,283.97,284.59,5904.0,283.97,284.9,283.97,284.59,5904.0
2020-07-21 13:30:00,284.59,284.59,284.59,284.59,0.0,284.59,284.59,284.59,284.59,0.0
2020-07-21 13:40:00,284.75,285.32,284.64,285.26,3206.0,284.75,285.32,284.64,285.26,3206.0
2020-07-21 13:50:00,285.35,285.41,284.58,284.65,2103.0,285.35,285.41,284.58,284.65,2103.0
2020-07-21 14:00:00,284.54,284.73,284.44,284.73,1100.0,284.54,284.73,284.44,284.73,1100.0
2020-07-21 14:10:00,284.67,284.67,284.38,284.38,1300.0,284.67,284.67,284.38,284.38,1300.0
2020-07-21 14:20:00,284.56,285.04,284.48,284.93,2700.0,284.56,285.04,284.48,284.93,2700.0
2020-07-21 14:30:00,284.8,284.88,284.24,284.34,2917.0,284.8,284.88,284.24,284.34,2917.0
2020-07-21 14:40:00,284.05,284.2,283.54,283.73,2100.0,284.05,284.2,283.54,283.73,2100.0
2020-07-21 14:50:00,283.63,283.63,283.23,283.23,1934.0,283.63,283.63,283.23,283.23,1934.0
2020-07-21 15:00:00,283.35,283.35,282.26,282.59,16498.0,283.35,283.35,282.26,282.59,16498.0
2020-07-21 15:10:00,282.47,282.48,280.87,280.95,13602.0,282.47,282.48,280.87,280.95,13602.0
2020-07-21 15:20:00,281.0,281.1,280.11,280.26,10935.0,281.0,281.1,280.11,280.26,10935.0
2020-07-21 15:30:00,280.31,280.88,280.0,280.17,20358.0,280.31,280.88,280.0,280.17,20358.0
2020-07-21 15:40:00,280.02,282.37,280.0,281.84,12526.0,280.02,282.37,280.0,281.84,12526.0
2020-07-21 15:50:00,281.51,281.98,280.37,281.13,29679.0,281.51,281.98,280.37,281.13,29679.0
2020-07-22 09:30:00,280.1,284.56,280.1,281.92,7786.0,280.1,284.56,280.1,281.92,7786.0
2020-07-22 09:40:00,281.81,284.39,281.81,283.01,3528.0,281.81,284.39,281.81,283.01,3528.0
2020-07-22 09:50:00,283.01,284.12,282.87,283.59,2280.0,283.01,284.12,282.87,283.59,2280.0
2020-07-22 10:00:00,283.51,286.4,283.5,286.4,9647.0,283.51,286.4,283.5,286.4,9647.0
2020-07-22 10:10:00,286.39,286.39,285.05,285.97,11696.0,286.39,286.39,285.05,285.97,11696.0
2020-07-22 10:20:00,285.78,286.34,284.62,284.89,4800.0,285.78,286.34,284.62,284.89,4800.0
2020-07-22 10:30:00,284.91,286.49,284.91,286.13,6829.0,284.91,286.49,284.91,286.13,6829.0
2020-07-22 10:40:00,285.85,285.88,283.46,283.46,2817.0,285.85,285.88,283.46,283.46,2817.0
2020-07-22 10:50:00,283.47,284.14,283.19,283.73,12366.0,283.47,284.14,283.19,283.73,12366.0
2020-07-22 11:00:00,284.24,284.48,282.3,282.3,10758.0,284.24,284.48,282.3,282.3,10758.0
2020-07-22 11:10:00,282.49,284.19,282.31,284.19,7062.0,282.49,284.19,282.31,284.19,7062.0
2020-07-22 11:20:00,284.19,285.64,284.18,285.64,5372.0,284.19,285.64,284.18,285.64,5372.0
2020-07-22 11:30:00,285.31,285.56,284.16,284.59,2802.0,285.31,285.56,284.16,284.59,2802.0
2020-07-22 11:40:00,285.07,285.34,284.4,284.4,2400.0,285.07,285.34,284.4,284.4,2400.0
2020-07-22 11:50:00,284.55,284.62,283.84,284.1,14052.0,284.55,284.62,283.84,284.1,14052.0
2020-07-22 12:00:00,284.29,284.93,284.26,284.47,3085.0,284.29,284.93,284.26,284.47,3085.0
2020-07-22 12:10:00,284.46,285.04,284.45,285.0,1666.0,284.46,285.04,284.45,285.0,1666.0
2020-07-22 12:20:00,285.17,285.35,284.5,285.18,9738.0,285.17,285.35,284.5,285.18,9738.0
2020-07-22 12:30:00,284.97,285.26,284.21,284.34,1984.0,284.97,285.26,284.21,284.34,1984.0
2020-07-22 12:40:00,284.34,284.34,283.25,283.86,6349.0,284.34,284.34,283.25,283.86,6349.0
2020-07-22 12:50:00,283.87,283.87,282.6,282.69,2800.0,283.87,283.87,282.6,282.69,2800.0
2020-07-22 13:00:00,282.65,283.03,282.14,282.21,3335.0,282.65,283.03,282.14,282.21,3335.0
2020-07-22 13:10:00,282.0,282.03,281.47,281.82,5045.0,282.0,282.03,281.47,281.82,5045.0
2020-07-22 13:20:00,282.06,282.67,281.93,282.64,3854.0,282.06,282.67,281.93,282.64,3854.0
2020-07-22 13:30:00,282.84,282.96,281.95,281.96,2481.0,282.84,282.96,281.95,281.96,2481.0
2020-07-22 13:40:00,282.21,282.72,282.08,282.08,6017.0,282.21,282.72,282.08,282.08,6017.0
2020-07-22 13:50:00,282.03,282.09,281.51,281.61,3312.0,282.03,282.09,281.51,281.61,3312.0
2020-07-22 14:00:00,281.49,282.49,281.49,282.49,9349.0,281.49,282.49,281.49,282.49,9349.0
2020-07-22 14:10:00,282.44,282.69,281.5,281.84,5071.0,282.44,282.69,281.5,281.84,5071.0
2020-07-22 14:20:00,281.94,282.12,281.44,282.11,5625.0,281.94,282.12,281.44,282.11,5625.0
2020-07-22 14:30:00,282.02,282.53,281.55,282.53,2205.0,282.02,282.53,281.55,282.53,2205.0
2020-07-22 14:40:00,282.53,283.25,282.45,283.06,4552.0,282.53,283.25,282.45,283.06,4552.0
2020-07-22 14:50:00,283.03,283.86,283.03,283.61,3756.0,283.03,283.86,283.03,283.61,3756.0
2020-07-22 15:00:00,283.85,284.21,283.4,283.94,4554.0,283.85,284.21,283.4,283.94,4554.0
2020-07-22 15:10:00,283.88,284.73,283.88,284.4,4025.0,283.88,284.73,283.88,284.4,4025.0
2020-07-22 15:20:00,284.48,285.19,284.33,284.5,7010.0,284.48,285.19,284.33,284.5,7010.0
2020-07-22 15:30:00,284.32,285.05,284.32,284.87,5743.0,284.32,285.05,284.32,284.87,5743.0
2020-07-22 15:40:00,284.92,285.24,284.8,285.15,10172.0,284.92,285.24,284.8,285.15,10172.0
2020-07-22 15:50:00,285.23,285.55,284.8,285.08,41862.0,285.23,285.55,284.8,285.08,41862.0
2020-07-23 09:30:00,285.7,288.45,284.6,287.17,12347.0,285.7,288.45,284.6,287.17,12347.0
2020-07-23 09:40:00,287.75,288.0,285.3,286.99,1546.0,287.75,288.0,285.3,286.99,1546.0
2020-07-23 09:50:00,287.15,287.15,286.0,286.0,1394.0,287.15,287.15,286.0,286.0,1394.0
2020-07-23 10:00:00,286.49,287.0,285.0,285.0,4524.0,286.49,287.0,285.0,285.0,4524.0
2020-07-23 10:10:00,284.6,284.76,283.16,283.75,10208.0,284.6,284.76,283.16,283.75,10208.0
2020-07-23 10:20:00,283.81,286.58,283.79,285.66,2952.0,283.81,286.58,283.79,285.66,2952.0
2020-07-23 10:30:00,286.16,287.0,285.72,286.88,2400.0,286.16,287.0,285.72,286.88,2400.0
2020-07-23 10:40:00,286.75,287.24,286.09,286.09,5018.0,286.75,287.24,286.09,286.09,5018.0
2020-07-23 10:50:00,286.5,286.5,284.89,284.9,4102.0,286.5,286.5,284.89,284.9,4102.0
2020-07-23 11:00:00,284.86,285.65,284.53,285.29,7360.0,284.86,285.65,284.53,285.29,7360.0
2020-07-23 11:10:00,285.38,286.91,285.38,286.43,4999.0,285.38,286.91,285.38,286.43,4999.0
2020-07-23 11:20:00,286.67,286.7,285.52,286.11,1463.0,286.67,286.7,285.52,286.11,1463.0
2020-07-23 11:30:00,285.5,286.57,285.36,286.1,4896.0,285.5,286.57,285.36,286.1,4896.0
2020-07-23 11:40:00,286.09,286.09,285.35,285.69,1800.0,286.09,286.09,285.35,285.69,1800.0
2020-07-23 11:50:00,285.94,285.94,284.91,285.22,2400.0,285.94,285.94,284.91,285.22,2400.0
2020-07-23 12:00:00,285.2,285.22,282.51,282.59,9649.0,285.2,285.22,282.51,282.59,9649.0
2020-07-23 12:10:00,282.68,283.3,282.15,282.46,7622.0,282.68,283.3,282.15,282.46,7622.0
2020-07-23 12:20:00,282.45,282.82,281.39,281.61,4850.0,282.45,282.82,281.39,281.61,4850.0
2020-07-23 12:30:00,281.45,281.45,280.0,280.0,13147.0,281.45,281.45,280.0,280.0,13147.0
2020-07-23 12:40:00,280.1,282.6,280.1,282.31,4182.0,280.1,282.6,280.1,282.31,4182.0
2020-07-23 12:50:00,281.61,282.02,280.88,280.89,5672.0,281.61,282.02,280.88,280.89,5672.0
2020-07-23 13:00:00,281.01,281.89,280.79,281.88,3560.0,281.01,281.89,280.79,281.88,3560.0
2020-07-23 13:10:00,281.68,281.68,280.57,280.57,3501.0,281.68,281.68,280.57,280.57,3501.0
2020-07-23 13:20:00,280.44,281.01,280.0,280.74,13576.0,280.44,281.01,280.0,280.74,13576.0
2020-07-23 13:30:00,281.11,281.32,280.52,280.72,2231.0,281.11,281.32,280.52,280.72,2231.0
2020-07-23 13:40:00,280.57,281.21,279.94,280.0,19877.0,280.57,281.21,279.94,280.0,19877.0
2020-07-23 13:50:00,280.0,280.14,278.9,279.72,11175.0,280.0,280.14,278.9,279.72,11175.0
2020-07-23 14:00:00,280.01,280.59,279.48,280.26,8150.0,280.01,280.59,279.48,280.26,8150.0
2020-07-23 14:10:00,279.78,279.83,277.85,278.84,9300.0,279.78,279.83,277.85,278.84,9300.0
2020-07-23 14:20:00,278.8,280.36,278.76,280.23,5900.0,278.8,280.36,278.76,280.23,5900.0
2020-07-23 14:30:00,280.07,281.33,279.76,280.93,9437.0,280.07,281.33,279.76,280.93,9437.0
2020-07-23 14:40:00,280.66,282.84,280.49,282.76,11093.0,280.66,282.84,280.49,282.76,11093.0
2020-07-23 14:50:00,283.1,283.65,282.48,282.48,9266.0,283.1,283.65,282.48,282.48,9266.0
2020-07-23 15:00:00,282.54,282.65,281.23,281.23,10967.0,282.54,282.65,281.23,281.23,10967.0
2020-07-23 15:10:00,281.35,282.4,281.29,282.26,4112.0,281.35,282.4,281.29,282.26,4112.0
2020-07-23 15:20:00,282.39,282.86,282.0,282.5,4976.0,282.39,282.86,282.0,282.5,4976.0
2020-07-23 15:30:00,281.89,283.01,281.02,282.68,14578.0,281.89,283.01,281.02,282.68,14578.0
2020-07-23 15:40:00,282.41,282.58,281.49,281.87,8149.0,282.41,282.58,281.49,281.87,8149.0
2020-07-23 15:50:00,281.7,283.13,281.66,282.86,40025.0,281.7,283.13,281.66,282.86,40025.0
2020-07-24 09:30:00,280.0,280.82,277.02,280.19,28582.0,280.0,280.82,277.02,280.19,28582.0
2020-07-24 09:40:00,280.06,283.84,279.9,281.87,7199.0,280.06,283.84,279.9,281.87,7199.0
2020-07-24 09:50:00,281.59,283.0,281.54,282.02,22886.0,281.59,283.0,281.54,282.02,22886.0
2020-07-24 10:00:00,282.01,284.1,282.0,283.06,17143.0,282.01,284.1,282.0,283.06,17143.0
2020-07-24 10:10:00,282.93,283.21,279.84,279.84,2952.0,282.93,283.21,279.84,279.84,2952.0
2020-07-24 10:20:00,280.68,282.9,280.07,282.4,15637.0,280.68,282.9,280.07,282.4,15637.0
2020-07-24 10:30:00,282.4,283.89,281.46,282.38,16831.0,282.4,283.89,281.46,282.38,16831.0
2020-07-24 10:40:00,282.64,284.5,282.5,284.29,5447.0,282.64,284.5,282.5,284.29,5447.0
2020-07-24 10:50:00,284.19,286.24,284.18,286.24,6382.0,284.19,286.24,284.18,286.24,6382.0
2020-07-24 11:00:00,286.33,286.68,284.81,285.02,11091.0,286.33,286.68,284.81,285.02,11091.0
2020-07-24 11:10:00,285.01,285.09,283.0,283.08,2110.0,285.01,285.09,283.0,283.08,2110.0
2020-07-24 11:20:00,283.19,283.96,282.93,283.96,1200.0,283.19,283.96,282.93,283.96,1200.0
2020-07-24 11:30:00,283.68,285.24,283.67,284.77,7825.0,283.68,285.24,283.67,284.77,7825.0
2020-07-24 11:40:00,284.38,285.62,284.38,285.09,1734.0,284.38,285.62,284.38,285.09,1734.0
2020-07-24 11:50:00,285.47,285.47,284.88,284.89,800.0,285.47,285.47,284.88,284.89,800.0
2020-07-24 12:00:00,285.58,285.58,284.17,284.17,16649.0,285.58,285.58,284.17,284.17,16649.0
2020-07-24 12:10:00,284.38,284.83,283.97,284.42,1625.0,284.38,284.83,283.97,284.42,1625.0
2020-07-24 12:20:00,284.9,285.39,284.9,285.23,3316.0,284.9,285.39,284.9,285.23,3316.0
2020-07-24 12:30:00,285.35,285.47,284.7,284.7,1508.0,285.35,285.47,284.7,284.7,1508.0
2020-07-24 12:40:00,284.76,285.17,284.57,285.02,18441.0,284.76,285.17,284.57,285.02,18441.0
2020-07-24 12:50:00,285.01,286.19,285.01,286.04,27652.0,285.01,286.19,285.01,286.04,27652.0
2020-07-24 13:00:00,286.32,286.33,283.98,284.22,20337.0,286.32,286.33,283.98,284.22,20337.0
2020-07-24 13:10:00,284.05,284.2,281.5,282.64,8750.0,284.05,284.2,281.5,282.64,8750.0
2020-07-24 13:20:00,282.29,283.54,281.96,283.45,3300.0,282.29,283.54,281.96,283.45,3300.0
2020-07-24 13:30:00,283.73,283.77,283.01,283.58,1995.0,283.73,283.77,283.01,283.58,1995.0
2020-07-24 13:40:00,283.87,284.63,283.73,284.62,2518.0,283.87,284.63,283.73,284.62,2518.0
2020-07-24 13:50:00,285.0,285.5,284.33,285.05,1992.0,285.0,285.5,284.33,285.05,1992.0
2020-07-24 14:00:00,285.06,285.51,285.01,285.39,2117.0,285.06,285.51,285.01,285.39,2117.0
2020-07-24 14:10:00,285.38,285.75,285.18,285.18,1575.0,285.38,285.75,285.18,285.18,1575.0
2020-07-24 14:20:00,284.99,285.36,284.91,285.36,2896.0,284.99,285.36,284.91,285.36,2896.0
2020-07-24 14:30:00,285.61,285.63,284.08,284.62,2617.0,285.61,285.63,284.08,284.62,2617.0
2020-07-24 14:40:00,285.34,285.55,285.03,285.04,1415.0,285.34,285.55,285.03,285.04,1415.0
2020-07-24 14:50:00,284.51,285.32,284.51,285.28,3250.0,284.51,285.32,284.51,285.28,3250.0
2020-07-24 15:00:00,285.05,285.94,284.73,285.92,4620.0,285.05,285.94,284.73,285.92,4620.0
2020-07-24 15:10:00,285.94,285.94,284.57,284.75,4099.0,285.94,285.94,284.57,284.75,4099.0
2020-07-24 15:20:00,284.71,285.14,283.9,284.19,4000.0,284.71,285.14,283.9,284.19,4000.0
2020-07-24 15:30:00,284.36,286.06,284.17,285.38,13652.0,284.36,286.06,284.17,285.38,13652.0
2020-07-24 15:40:00,285.25,285.43,283.35,285.01,15209.0,285.25,285.43,283.35,285.01,15209.0
2020-07-24 15:50:00,284.83,285.99,284.54,284.65,35382.0,284.83,285.99,284.54,284.65,35382.0
2020-07-27 09:30:00,284.65,285.49,282.03,283.5,7440.0,284.65,285.49,282.03,283.5,7440.0
2020-07-27 09:40:00,283.5,285.6,283.5,285.39,2531.0,283.5,285.6,283.5,285.39,2531.0
2020-07-27 09:50:00,286.06,286.55,285.51,286.55,3700.0,286.06,286.55,285.51,286.55,3700.0
2020-07-27 10:00:00,287.0,287.07,286.25,286.26,3336.0,287.0,287.07,286.25,286.26,3336.0
2020-07-27 10:10:00,286.48,288.94,286.31,288.08,15019.0,286.48,288.94,286.31,288.08,15019.0
2020-07-27 10:20:00,288.48,289.68,288.03,289.0,8039.0,288.48,289.68,288.03,289.0,8039.0
2020-07-27 10:30:00,289.17,289.9,288.78,289.64,4700.0,289.17,289.9,288.78,289.64,4700.0
2020-07-27 10:40:00,289.94,290.03,288.83,288.83,4533.0,289.94,290.03,288.83,288.83,4533.0
2020-07-27 10:50:00,288.54,288.99,288.51,288.72,9371.0,288.54,288.99,288.51,288.72,9371.0
2020-07-27 11:00:00,288.72,289.57,288.71,289.19,6096.0,288.72,289.57,288.71,289.19,6096.0
2020-07-27 11:10:00,288.86,288.86,286.62,286.99,4084.0,288.86,288.86,286.62,286.99,4084.0
2020-07-27 11:20:00,286.86,286.97,285.58,286.18,4216.0,286.86,286.97,285.58,286.18,4216.0
2020-07-27 11:30:00,286.19,286.83,285.04,285.73,9239.0,286.19,286.83,285.04,285.73,9239.0
2020-07-27 11:40:00,286.2,288.03,286.13,287.31,1750.0,286.2,288.03,286.13,287.31,1750.0
2020-07-27 11:50:00,287.79,288.0,286.95,286.95,6493.0,287.79,288.0,286.95,286.95,6493.0
2020-07-27 12:00:00,286.97,287.6,286.72,287.5,4355.0,286.97,287.6,286.72,287.5,4355.0
2020-07-27 12:10:00,287.95,288.03,287.29,287.51,10902.0,287.95,288.03,287.29,287.51,10902.0
2020-07-27 12:20:00,287.7,289.31,287.7,289.06,8501.0,287.7,289.31,287.7,289.06,8501.0
2020-07-27 12:30:00,288.92,289.62,288.85,288.85,5669.0,288.92,289.62,288.85,288.85,5669.0
2020-07-27 12:40:00,289.15,289.5,288.46,288.46,2640.0,289.15,289.5,288.46,288.46,2640.0
2020-07-27 12:50:00,288.39,288.98,288.11,288.88,3800.0,288.39,288.98,288.11,288.88,3800.0
2020-07-27 13:00:00,288.76,288.97,288.61,288.61,1200.0,288.76,288.97,288.61,288.61,1200.0
2020-07-27 13:10:00,288.53,288.79,288.36,288.58,1705.0,288.53,288.79,288.36,288.58,1705.0
2020-07-27 13:20:00,288.46,290.4,288.46,290.4,3228.0,288.46,290.4,288.46,290.4,3228.0
2020-07-27 13:30:00,290.32,290.32,289.43,289.7,3190.0,290.32,290.32,289.43,289.7,3190.0
2020-07-27 13:40:00,289.24,289.36,288.89,289.14,2601.0,289.24,289.36,288.89,289.14,2601.0
2020-07-27 13:50:00,289.32,289.54,289.0,289.07,1300.0,289.32,289.54,289.0,289.07,1300.0
2020-07-27 14:00:00,289.1,290.0,288.96,289.89,1601.0,289.1,290.0,288.96,289.89,1601.0
2020-07-27 14:10:00,289.96,289.96,289.38,289.5,3693.0,289.96,289.96,289.38,289.5,3693.0
2020-07-27 14:20:00,289.51,290.61,289.51,290.5,2405.0,289.51,290.61,289.51,290.5,2405.0
2020-07-27 14:30:00,290.31,290.41,289.84,290.08,2250.0,290.31,290.41,289.84,290.08,2250.0
2020-07-27 14:40:00,290.42,290.54,289.56,289.56,3161.0,290.42,290.54,289.56,289.56,3161.0
2020-07-27 14:50:00,289.66,290.1,289.23,289.8,3330.0,289.66,290.1,289.23,289.8,3330.0
2020-07-27 15:00:00,290.22,291.44,290.06,291.44,6310.0,290.22,291.44,290.06,291.44,6310.0
2020-07-27 15:10:00,291.65,291.87,291.46,291.57,2400.0,291.65,291.87,291.46,291.57,2400.0
2020-07-27 15:20:00,291.62,292.0,291.25,291.53,5977.0,291.62,292.0,291.25,291.53,5977.0
2020-07-27 15:30:00,291.55,292.2,291.54,291.68,4369.0,291.55,292.2,291.54,291.68,4369.0
2020-07-27 15:40:00,291.88,292.43,291.68,292.43,6142.0,291.88,292.43,291.68,292.43,6142.0
2020-07-27 15:50:00,292.1,292.53,291.16,291.86,33940.0,292.1,292.53,291.16,291.86,33940.0
2020-07-28 09:30:00,291.08,292.7,291.08,292.09,9476.0,291.08,292.7,291.08,292.09,9476.0
2020-07-28 09:40:00,290.85,291.21,290.0,290.94,1247.0,290.85,291.21,290.0,290.94,1247.0
2020-07-28 09:50:00,289.51,289.51,286.47,287.86,6657.0,289.51,289.51,286.47,287.86,6657.0
2020-07-28 10:00:00,288.94,288.96,288.22,288.69,1497.0,288.94,288.96,288.22,288.69,1497.0
2020-07-28 10:10:00,288.91,289.4,288.08,288.21,2500.0,288.91,289.4,288.08,288.21,2500.0
2020-07-28 10:20:00,288.31,288.35,287.22,288.18,4006.0,288.31,288.35,287.22,288.18,4006.0
2020-07-28 10:30:00,288.12,288.43,286.57,287.16,5090.0,288.12,288.43,286.57,287.16,5090.0
2020-07-28 10:40:00,287.23,287.77,286.75,287.48,4919.0,287.23,287.77,286.75,287.48,4919.0
2020-07-28 10:50:00,287.74,288.26,287.15,288.21,3314.0,287.74,288.26,287.15,288.21,3314.0
2020-07-28 11:00:00,288.34,288.34,286.85,286.9,2611.0,288.34,288.34,286.85,286.9,2611.0
2020-07-28 11:10:00,286.99,287.32,286.67,286.84,1842.0,286.99,287.32,286.67,286.84,1842.0
2020-07-28 11:20:00,286.58,287.04,286.36,286.69,2793.0,286.58,287.04,286.36,286.69,2793.0
2020-07-28 11:30:00,287.25,287.42,286.7,287.42,2365.0,287.25,287.42,286.7,287.42,2365.0
2020-07-28 11:40:00,287.21,287.27,286.01,286.14,8188.0,287.21,287.27,286.01,286.14,8188.0
2020-07-28 11:50:00,286.14,286.2,284.82,284.95,9467.0,286.14,286.2,284.82,284.95,9467.0
2020-07-28 12:00:00,284.54,284.54,283.41,283.69,7079.0,284.54,284.54,283.41,283.69,7079.0
2020-07-28 12:10:00,283.82,284.14,283.3,283.7,4965.0,283.82,284.14,283.3,283.7,4965.0
2020-07-28 12:20:00,283.81,284.2,283.81,284.07,1507.0,283.81,284.2,283.81,284.07,1507.0
2020-07-28 12:30:00,284.07,284.25,283.5,283.82,12707.0,284.07,284.25,283.5,283.82,12707.0
2020-07-28 12:40:00,283.71,283.79,283.51,283.53,4200.0,283.71,283.79,283.51,283.53,4200.0
2020-07-28 12:50:00,283.65,283.83,283.5,283.72,5631.0,283.65,283.83,283.5,283.72,5631.0
2020-07-28 13:00:00,284.0,284.0,283.63,283.79,3310.0,284.0,284.0,283.63,283.79,3310.0
2020-07-28 13:10:00,283.65,283.84,283.5,283.84,5778.0,283.65,283.84,283.5,283.84,5778.0
2020-07-28 13:20:00,283.78,284.09,283.76,284.06,4566.0,283.78,284.09,283.76,284.06,4566.0
2020-07-28 13:30:00,284.09,284.22,283.93,284.0,2680.0,284.09,284.22,283.93,284.0,2680.0
2020-07-28 13:40:00,284.01,284.33,283.86,284.33,2985.0,284.01,284.33,283.86,284.33,2985.0
2020-07-28 13:50:00,284.23,284.7,284.22,284.7,2542.0,284.23,284.7,284.22,284.7,2542.0
2020-07-28 14:00:00,284.74,284.75,284.0,284.0,1800.0,284.74,284.75,284.0,284.0,1800.0
2020-07-28 14:10:00,284.36,284.36,283.2,283.3,7204.0,284.36,284.36,283.2,283.3,7204.0
2020-07-28 14:20:00,283.25,283.31,282.67,282.75,2884.0,283.25,283.31,282.67,282.75,2884.0
2020-07-28 14:30:00,282.63,282.78,282.28,282.78,6828.0,282.63,282.78,282.28,282.78,6828.0
2020-07-28 14:40:00,282.71,282.79,282.49,282.49,1000.0,282.71,282.79,282.49,282.49,1000.0
2020-07-28 14:50:00,282.29,282.29,281.7,282.0,11345.0,282.29,282.29,281.7,282.0,11345.0
2020-07-28 15:00:00,282.11,282.11,280.98,280.99,9517.0,282.11,282.11,280.98,280.99,9517.0
2020-07-28 15:10:00,281.05,281.07,280.21,280.7,12854.0,281.05,281.07,280.21,280.7,12854.0
2020-07-28 15:20:00,280.79,281.22,280.4,281.14,8665.0,280.79,281.22,280.4,281.14,8665.0
2020-07-28 15:30:00,281.14,281.51,280.39,280.41,8014.0,281.14,281.51,280.39,280.41,8014.0
2020-07-28 15:40:00,280.4,280.52,279.7,279.7,8750.0,280.4,280.52,279.7,279.7,8750.0
2020-07-28 15:50:00,279.44,279.63,278.13,278.76,42893.0,279.44,279.63,278.13,278.76,42893.0
2020-07-29 09:30:00,281.8,285.07,281.11,283.75,12291.0,281.8,285.07,281.11,283.75,12291.0
2020-07-29 09:40:00,283.69,283.75,282.26,282.26,3462.0,283.69,283.75,282.26,282.26,3462.0
2020-07-29 09:50:00,282.0,283.35,281.03,282.47,4965.0,282.0,283.35,281.03,282.47,4965.0
2020-07-29 10:00:00,282.88,284.79,282.68,284.75,10172.0,282.88,284.79,282.68,284.75,10172.0
2020-07-29 10:10:00,284.74,285.98,284.74,285.98,8996.0,284.74,285.98,284.74,285.98,8996.0
2020-07-29 10:20:00,285.99,286.79,285.29,285.98,12691.0,285.99,286.79,285.29,285.98,12691.0
2020-07-29 10:30:00,286.04,287.27,285.37,287.01,5986.0,286.04,287.27,285.37,287.01,5986.0
2020-07-29 10:40:00,287.01,287.27,286.13,286.2,6311.0,287.01,287.27,286.13,286.2,6311.0
2020-07-29 10:50:00,285.94,286.99,285.92,286.87,3653.0,285.94,286.99,285.92,286.87,3653.0
2020-07-29 11:00:00,286.83,286.88,285.33,285.78,2998.0,286.83,286.88,285.33,285.78,2998.0
2020-07-29 11:10:00,285.83,286.15,285.65,285.65,3433.0,285.83,286.15,285.65,285.65,3433.0
2020-07-29 11:20:00,285.66,285.88,284.8,285.88,1806.0,285.66,285.88,284.8,285.88,1806.0
2020-07-29 11:30:00,285.57,285.57,284.38,284.66,3837.0,285.57,285.57,284.38,284.66,3837.0
2020-07-29 11:40:00,284.34,284.74,284.09,284.74,2460.0,284.34,284.74,284.09,284.74,2460.0
2020-07-29 11:50:00,284.74,285.03,284.63,284.63,1000.0,284.74,285.03,284.63,284.63,1000.0
2020-07-29 12:00:00,284.11,284.23,283.34,283.34,2491.0,284.11,284.23,283.34,283.34,2491.0
2020-07-29 12:10:00,283.35,283.75,282.95,283.69,2296.0,283.35,283.75,282.95,283.69,2296.0
2020-07-29 12:20:00,285.23,285.34,284.68,285.34,1550.0,285.23,285.34,284.68,285.34,1550.0
2020-07-29 12:30:00,285.14,285.78,285.12,285.74,4251.0,285.14,285.78,285.12,285.74,4251.0
2020-07-29 12:40:00,285.85,285.85,285.16,285.46,2258.0,285.85,285.85,285.16,285.46,2258.0
2020-07-29 12:50:00,285.21,285.24,284.87,284.88,2100.0,285.21,285.24,284.87,284.88,2100.0
2020-07-29 13:00:00,285.12,285.12,283.8,283.8,988.0,285.12,285.12,283.8,283.8,988.0
2020-07-29 13:10:00,283.65,284.3,283.65,284.21,800.0,283.65,284.3,283.65,284.21,800.0
2020-07-29 13:20:00,284.38,284.84,284.28,284.69,5930.0,284.38,284.84,284.28,284.69,5930.0
2020-07-29 13:30:00,284.65,284.72,283.73,284.72,2047.0,284.65,284.72,283.73,284.72,2047.0
2020-07-29 13:40:00,284.6,285.02,284.48,284.48,950.0,284.6,285.02,284.48,284.48,950.0
2020-07-29 13:50:00,284.56,284.72,284.0,284.34,2200.0,284.56,284.72,284.0,284.34,2200.0
2020-07-29 14:00:00,284.12,284.52,283.7,284.52,4117.0,284.12,284.52,283.7,284.52,4117.0
2020-07-29 14:10:00,284.53,285.0,284.36,284.91,1850.0,284.53,285.0,284.36,284.91,1850.0
2020-07-29 14:20:00,285.12,285.19,284.58,285.05,3102.0,285.12,285.19,284.58,285.05,3102.0
2020-07-29 14:30:00,284.86,285.44,284.71,285.13,3691.0,284.86,285.44,284.71,285.13,3691.0
2020-07-29 14:40:00,285.03,285.21,284.02,284.26,7073.0,285.03,285.21,284.02,284.26,7073.0
2020-07-29 14:50:00,284.27,284.41,283.35,283.66,7784.0,284.27,284.41,283.35,283.66,7784.0
2020-07-29 15:00:00,283.72,283.72,282.89,283.66,3001.0,283.72,283.72,282.89,283.66,3001.0
2020-07-29 15:10:00,283.58,284.66,283.5,283.8,1825.0,283.58,284.66,283.5,283.8,1825.0
2020-07-29 15:20:00,284.74,284.9,284.32,284.68,15900.0,284.74,284.9,284.32,284.68,15900.0
2020-07-29 15:30:00,285.05,286.31,284.88,285.44,9535.0,285.05,286.31,284.88,285.44,9535.0
2020-07-29 15:40:00,285.62,285.96,285.32,285.92,6124.0,285.62,285.96,285.32,285.92,6124.0
2020-07-29 15:50:00,285.73,285.94,284.9,285.37,24384.0,285.73,285.94,284.9,285.37,24384.0
2020-07-30 09:30:00,281.7,287.0,281.7,287.0,11751.0,281.7,287.0,281.7,287.0,11751.0
2020-07-30 09:40:00,286.97,288.79,286.55,287.52,8682.0,286.97,288.79,286.55,287.52,8682.0
2020-07-30 09:50:00,287.44,287.44,285.6,287.26,7306.0,287.44,287.44,285.6,287.26,7306.0
2020-07-30 10:00:00,287.57,287.57,285.99,287.0,3401.0,287.57,287.57,285.99,287.0,3401.0
2020-07-30 10:10:00,287.29,287.29,286.32,286.48,2400.0,287.29,287.29,286.32,286.48,2400.0
2020-07-30 10:20:00,286.29,286.64,285.24,286.13,2880.0,286.29,286.64,285.24,286.13,2880.0
2020-07-30 10:30:00,286.14,287.55,286.14,287.18,3015.0,286.14,287.55,286.14,287.18,3015.0
2020-07-30 10:40:00,286.83,287.13,285.81,285.96,8109.0,286.83,287.13,285.81,285.96,8109.0
2020-07-30 10:50:00,285.62,286.11,285.57,285.76,2130.0,285.62,286.11,285.57,285.76,2130.0
2020-07-30 11:00:00,285.94,286.06,284.05,284.05,5955.0,285.94,286.06,284.05,284.05,5955.0
2020-07-30 11:10:00,284.0,284.76,283.36,284.12,3890.0,284.0,284.76,283.36,284.12,3890.0
2020-07-30 11:20:00,284.12,285.49,283.96,284.78,2071.0,284.12,285.49,283.96,284.78,2071.0
2020-07-30 11:30:00,284.61,285.39,284.42,285.39,1055.0,284.61,285.39,284.42,285.39,1055.0
2020-07-30 11:40:00,285.4,285.57,284.74,284.74,1100.0,285.4,285.57,284.74,284.74,1100.0
2020-07-30 11:50:00,285.87,287.0,285.59,286.62,2303.0,285.87,287.0,285.59,286.62,2303.0
2020-07-30 12:00:00,287.16,287.16,286.09,286.15,1300.0,287.16,287.16,286.09,286.15,1300.0
2020-07-30 12:10:00,286.01,287.48,285.73,287.45,1322.0,286.01,287.48,285.73,287.45,1322.0
2020-07-30 12:20:00,287.28,287.28,286.88,286.91,1012.0,287.28,287.28,286.88,286.91,1012.0
2020-07-30 12:30:00,287.21,287.48,286.4,286.4,1304.0,287.21,287.48,286.4,286.4,1304.0
2020-07-30 12:40:00,286.21,286.21,285.59,285.79,900.0,286.21,286.21,285.59,285.79,900.0
2020-07-30 12:50:00,285.75,285.75,285.36,285.54,1025.0,285.75,285.75,285.36,285.54,1025.0
2020-07-30 13:00:00,285.31,285.7,285.14,285.5,2015.0,285.31,285.7,285.14,285.5,2015.0
2020-07-30 13:10:00,285.55,286.17,285.49,285.91,912.0,285.55,286.17,285.49,285.91,912.0
2020-07-30 13:20:00,285.83,286.16,285.66,285.66,1200.0,285.83,286.16,285.66,285.66,1200.0
2020-07-30 13:30:00,285.66,285.66,285.06,285.3,2130.0,285.66,285.66,285.06,285.3,2130.0
2020-07-30 13:40:00,285.62,286.96,285.46,286.96,1100.0,285.62,286.96,285.46,286.96,1100.0
2020-07-30 13:50:00,287.0,288.24,286.78,288.12,20029.0,287.0,288.24,286.78,288.12,20029.0
2020-07-30 14:00:00,288.35,289.0,288.04,288.88,1922.0,288.35,289.0,288.04,288.88,1922.0
2020-07-30 14:10:00,288.89,289.38,288.86,288.94,2700.0,288.89,289.38,288.86,288.94,2700.0
2020-07-30 14:20:00,288.99,289.55,288.79,288.87,3100.0,288.99,289.55,288.79,288.87,3100.0
2020-07-30 14:30:00,289.01,290.34,288.88,290.16,4557.0,289.01,290.34,288.88,290.16,4557.0
2020-07-30 14:40:00,290.4,290.67,289.54,289.54,3301.0,290.4,290.67,289.54,289.54,3301.0
2020-07-30 14:50:00,289.48,289.67,288.97,289.22,2200.0,289.48,289.67,288.97,289.22,2200.0
2020-07-30 15:00:00,289.33,289.69,289.17,289.49,6493.0,289.33,289.69,289.17,289.49,6493.0
2020-07-30 15:10:00,289.54,290.31,289.54,290.31,6460.0,289.54,290.31,289.54,290.31,6460.0
2020-07-30 15:20:00,290.46,291.23,290.29,290.81,10247.0,290.46,291.23,290.29,290.81,10247.0
2020-07-30 15:30:00,290.7,291.4,290.32,290.42,9329.0,290.7,291.4,290.32,290.42,9329.0
2020-07-30 15:40:00,290.5,290.86,289.57,289.57,15718.0,290.5,290.86,289.57,289.57,15718.0
2020-07-30 15:50:00,289.62,290.0,289.14,289.97,26112.0,289.62,290.0,289.14,289.97,26112.0
2020-07-31 09:30:00,291.0,291.46,289.0,289.26,8083.0,291.0,291.46,289.0,289.26,8083.0
2020-07-31 09:40:00,289.75,290.4,288.07,288.07,3589.0,289.75,290.4,288.07,288.07,3589.0
2020-07-31 09:50:00,287.82,288.72,287.64,288.14,1400.0,287.82,288.72,287.64,288.14,1400.0
2020-07-31 10:00:00,288.65,288.65,286.53,287.18,3169.0,288.65,288.65,286.53,287.18,3169.0
2020-07-31 10:10:00,286.5,286.73,284.38,284.66,12082.0,286.5,286.73,284.38,284.66,12082.0
2020-07-31 10:20:00,284.8,287.1,284.8,285.86,4690.0,284.8,287.1,284.8,285.86,4690.0
2020-07-31 10:30:00,286.21,287.5,286.16,287.5,4200.0,286.21,287.5,286.16,287.5,4200.0
2020-07-31 10:40:00,287.09,287.14,285.31,285.48,2200.0,287.09,287.14,285.31,285.48,2200.0
2020-07-31 10:50:00,285.36,285.7,284.0,285.7,3580.0,285.36,285.7,284.0,285.7,3580.0
2020-07-31 11:00:00,286.61,286.69,285.87,286.69,1500.0,286.61,286.69,285.87,286.69,1500.0
2020-07-31 11:10:00,285.61,286.38,285.55,285.86,2850.0,285.61,286.38,285.55,285.86,2850.0
2020-07-31 11:20:00,286.17,286.19,285.66,285.85,2120.0,286.17,286.19,285.66,285.85,2120.0
2020-07-31 11:30:00,286.11,286.11,284.11,284.75,4252.0,286.11,286.11,284.11,284.75,4252.0
2020-07-31 11:40:00,285.12,285.27,284.76,284.96,3170.0,285.12,285.27,284.76,284.96,3170.0
2020-07-31 11:50:00,285.03,285.17,283.66,284.03,3399.0,285.03,285.17,283.66,284.03,3399.0
2020-07-31 12:00:00,283.95,283.95,282.86,283.91,4156.0,283.95,283.95,282.86,283.91,4156.0
2020-07-31 12:10:00,283.48,283.77,282.95,282.95,2830.0,283.48,283.77,282.95,282.95,2830.0
2020-07-31 12:20:00,283.08,284.13,283.08,284.13,2000.0,283.08,284.13,283.08,284.13,2000.0
2020-07-31 12:30:00,283.98,284.19,282.16,282.54,4963.0,283.98,284.19,282.16,282.54,4963.0
2020-07-31 12:40:00,283.1,283.26,282.15,282.47,2983.0,283.1,283.26,282.15,282.47,2983.0
2020-07-31 12:50:00,282.6,283.02,282.52,283.02,4100.0,282.6,283.02,282.52,283.02,4100.0
2020-07-31 13:00:00,283.16,284.05,282.99,283.93,3250.0,283.16,284.05,282.99,283.93,3250.0
2020-07-31 13:10:00,284.32,284.71,283.62,283.63,1787.0,284.32,284.71,283.62,283.63,1787.0
2020-07-31 13:20:00,284.02,284.72,284.02,284.25,1017.0,284.02,284.72,284.02,284.25,1017.0
2020-07-31 13:30:00,284.33,284.55,283.89,283.89,1100.0,284.33,284.55,283.89,283.89,1100.0
2020-07-31 13:40:00,284.38,284.38,283.66,283.86,1600.0,284.38,284.38,283.66,283.86,1600.0
2020-07-31 13:50:00,284.31,284.44,283.4,283.43,3181.0,284.31,284.44,283.4,283.43,3181.0
2020-07-31 14:00:00,283.87,284.39,282.85,282.85,1300.0,283.87,284.39,282.85,282.85,1300.0
2020-07-31 14:10:00,282.95,283.19,282.77,283.0,2802.0,282.95,283.19,282.77,283.0,2802.0
2020-07-31 14:20:00,282.98,283.69,282.82,283.69,1700.0,282.98,283.69,282.82,283.69,1700.0
2020-07-31 14:30:00,284.03,284.51,283.9,284.22,10304.0,284.03,284.51,283.9,284.22,10304.0
2020-07-31 14:40:00,284.16,284.71,284.02,284.1,3400.0,284.16,284.71,284.02,284.1,3400.0
2020-07-31 14:50:00,283.93,284.34,283.8,284.07,7201.0,283.93,284.34,283.8,284.07,7201.0
2020-07-31 15:00:00,284.01,284.76,283.5,284.48,3480.0,284.01,284.76,283.5,284.48,3480.0
2020-07-31 15:10:00,284.32,284.74,284.17,284.48,2961.0,284.32,284.74,284.17,284.48,2961.0
2020-07-31 15:20:00,284.79,286.3,284.79,286.26,4997.0,284.79,286.3,284.79,286.26,4997.0
2020-07-31 15:30:00,286.37,286.37,284.77,284.92,6188.0,286.37,286.37,284.77,284.92,6188.0
2020-07-31 15:40:00,284.81,285.82,284.81,285.55,11317.0,284.81,285.82,284.81,285.55,11317.0
2020-07-31 15:50:00,285.53,287.63,285.35,287.19,36091.0,285.53,287.63,285.35,287.19,36091.0
2020-08-03 09:30:00,290.0,295.0,289.12,294.0,21412.0,290.0,295.0,289.12,294.0,21412.0
2020-08-03 09:40:00,293.77,295.3,293.76,294.92,5691.0,293.77,295.3,293.76,294.92,5691.0
2020-08-03 09:50:00,294.73,298.43,294.73,298.43,20143.0,294.73,298.43,294.73,298.43,20143.0
2020-08-03 10:00:00,298.59,299.73,297.71,298.94,10876.0,298.59,299.73,297.71,298.94,10876.0
2020-08-03 10:10:00,298.87,301.25,298.49,301.25,18732.0,298.87,301.25,298.49,301.25,18732.0
2020-08-03 10:20:00,301.28,303.85,301.28,302.89,28294.0,301.28,303.85,301.28,302.89,28294.0
2020-08-03 10:30:00,303.51,305.2,303.51,304.06,14991.0,303.51,305.2,303.51,304.06,14991.0
2020-08-03 10:40:00,304.07,305.0,302.08,302.81,24061.0,304.07,305.0,302.08,302.81,24061.0
2020-08-03 10:50:00,302.81,304.42,302.0,302.34,11528.0,302.81,304.42,302.0,302.34,11528.0
2020-08-03 11:00:00,302.6,302.88,301.42,301.54,6494.0,302.6,302.88,301.42,301.54,6494.0
2020-08-03 11:10:00,301.48,301.69,300.0,301.46,14999.0,301.48,301.69,300.0,301.46,14999.0
2020-08-03 11:20:00,301.42,302.31,301.39,302.19,4830.0,301.42,302.31,301.39,302.19,4830.0
2020-08-03 11:30:00,302.21,302.44,301.5,301.53,7913.0,302.21,302.44,301.5,301.53,7913.0
2020-08-03 11:40:00,301.43,302.44,300.97,301.85,5712.0,301.43,302.44,300.97,301.85,5712.0
2020-08-03 11:50:00,301.81,301.81,300.37,300.67,13095.0,301.81,301.81,300.37,300.67,13095.0
2020-08-03 12:00:00,300.75,300.76,298.78,298.78,7332.0,300.75,300.76,298.78,298.78,7332.0
2020-08-03 12:10:00,298.62,298.62,297.16,297.4,4066.0,298.62,298.62,297.16,297.4,4066.0
2020-08-03 12:20:00,297.55,298.1,297.0,297.9,3888.0,297.55,298.1,297.0,297.9,3888.0
2020-08-03 12:30:00,298.06,299.24,298.06,298.28,7975.0,298.06,299.24,298.06,298.28,7975.0
2020-08-03 12:40:00,298.24,298.83,298.03,298.67,3301.0,298.24,298.83,298.03,298.67,3301.0
2020-08-03 12:50:00,298.62,298.62,297.05,297.25,8983.0,298.62,298.62,297.05,297.25,8983.0
2020-08-03 13:00:00,297.23,297.23,295.78,296.89,11102.0,297.23,297.23,295.78,296.89,11102.0
2020-08-03 13:10:00,296.85,297.16,296.43,296.65,1400.0,296.85,297.16,296.43,296.65,1400.0
2020-08-03 13:20:00,296.56,297.32,296.13,296.19,10442.0,296.56,297.32,296.13,296.19,10442.0
2020-08-03 13:30:00,296.2,296.2,296.02,296.17,3130.0,296.2,296.2,296.02,296.17,3130.0
2020-08-03 13:40:00,296.33,297.67,296.33,297.67,2110.0,296.33,297.67,296.33,297.67,2110.0
2020-08-03 13:50:00,297.91,297.91,296.91,297.03,8079.0,297.91,297.91,296.91,297.03,8079.0
2020-08-03 14:00:00,297.2,297.21,296.21,296.9,3878.0,297.2,297.21,296.21,296.9,3878.0
2020-08-03 14:10:00,297.11,297.11,296.31,296.38,3072.0,297.11,297.11,296.31,296.38,3072.0
2020-08-03 14:20:00,296.43,296.44,294.38,295.15,10755.0,296.43,296.44,294.38,295.15,10755.0
2020-08-03 14:30:00,295.47,296.93,295.46,296.93,2605.0,295.47,296.93,295.46,296.93,2605.0
2020-08-03 14:40:00,296.76,297.51,296.76,297.05,2403.0,296.76,297.51,296.76,297.05,2403.0
2020-08-03 14:50:00,297.34,297.51,295.95,296.07,7010.0,297.34,297.51,295.95,296.07,7010.0
2020-08-03 15:00:00,296.28,296.36,295.48,295.61,5664.0,296.28,296.36,295.48,295.61,5664.0
2020-08-03 15:10:00,295.85,296.36,294.95,295.26,5559.0,295.85,296.36,294.95,295.26,5559.0
2020-08-03 15:20:00,295.49,295.85,295.06,295.1,4827.0,295.49,295.85,295.06,295.1,4827.0
2020-08-03 15:30:00,294.85,295.28,294.1,294.77,9342.0,294.85,295.28,294.1,294.77,9342.0
2020-08-03 15:40:00,294.98,295.52,294.59,294.71,14111.0,294.98,295.52,294.59,294.71,14111.0
2020-08-03 15:50:00,294.51,295.56,293.57,293.89,47346.0,294.51,295.56,293.57,293.89,47346.0
2020-08-04 09:30:00,293.47,294.34,290.49,290.49,6685.0,293.47,294.34,290.49,290.49,6685.0
2020-08-04 09:40:00,290.5,293.62,290.44,293.37,5668.0,290.5,293.62,290.44,293.37,5668.0
2020-08-04 09:50:00,293.67,295.12,293.65,293.65,3348.0,293.67,295.12,293.65,293.65,3348.0
2020-08-04 10:00:00,294.11,295.36,293.61,295.07,3382.0,294.11,295.36,293.61,295.07,3382.0
2020-08-04 10:10:00,294.8,296.64,294.64,295.68,6003.0,294.8,296.64,294.64,295.68,6003.0
2020-08-04 10:20:00,295.45,295.45,293.47,293.85,2751.0,295.45,295.45,293.47,293.85,2751.0
2020-08-04 10:30:00,294.36,294.68,292.86,293.58,25638.0,294.36,294.68,292.86,293.58,25638.0
2020-08-04 10:40:00,293.31,294.77,293.31,294.77,3825.0,293.31,294.77,293.31,294.77,3825.0
2020-08-04 10:50:00,295.06,295.52,294.84,295.16,3763.0,295.06,295.52,294.84,295.16,3763.0
2020-08-04 11:00:00,295.05,295.1,294.57,294.68,2400.0,295.05,295.1,294.57,294.68,2400.0
2020-08-04 11:10:00,294.38,295.37,294.19,295.37,8877.0,294.38,295.37,294.19,295.37,8877.0
2020-08-04 11:20:00,295.71,295.75,294.72,295.75,16262.0,295.71,295.75,294.72,295.75,16262.0
2020-08-04 11:30:00,295.55,295.63,294.25,294.25,3061.0,295.55,295.63,294.25,294.25,3061.0
2020-08-04 11:40:00,294.55,295.85,294.54,295.5,4690.0,294.55,295.85,294.54,295.5,4690.0
2020-08-04 11:50:00,295.25,296.53,295.25,296.3,3355.0,295.25,296.53,295.25,296.3,3355.0
2020-08-04 12:00:00,295.66,295.7,293.8,293.8,3000.0,295.66,295.7,293.8,293.8,3000.0
2020-08-04 12:10:00,293.67,293.81,292.3,293.27,8194.0,293.67,293.81,292.3,293.27,8194.0
2020-08-04 12:20:00,293.45,294.18,293.11,294.16,4312.0,293.45,294.18,293.11,294.16,4312.0
2020-08-04 12:30:00,293.98,294.24,293.64,293.9,6468.0,293.98,294.24,293.64,293.9,6468.0
2020-08-04 12:40:00,293.53,293.53,292.65,292.65,2501.0,293.53,293.53,292.65,292.65,2501.0
2020-08-04 12:50:00,292.64,293.06,292.4,292.58,2100.0,292.64,293.06,292.4,292.58,2100.0
2020-08-04 13:00:00,292.16,292.81,292.15,292.81,1702.0,292.16,292.81,292.15,292.81,1702.0
2020-08-04 13:10:00,292.81,293.86,292.81,293.83,2500.0,292.81,293.86,292.81,293.83,2500.0
2020-08-04 13:20:00,293.53,293.53,292.64,292.67,2000.0,293.53,293.53,292.64,292.67,2000.0
2020-08-04 13:30:00,292.34,292.34,291.3,291.38,8500.0,292.34,292.34,291.3,291.38,8500.0
2020-08-04 13:40:00,291.8,292.28,291.6,291.6,3027.0,291.8,292.28,291.6,291.6,3027.0
2020-08-04 13:50:00,291.25,292.02,291.25,291.92,4525.0,291.25,292.02,291.25,291.92,4525.0
2020-08-04 14:00:00,291.99,292.09,291.39,291.56,4231.0,291.99,292.09,291.39,291.56,4231.0
2020-08-04 14:10:00,291.51,291.72,291.18,291.52,1800.0,291.51,291.72,291.18,291.52,1800.0
2020-08-04 14:20:00,291.25,291.25,289.62,289.62,8115.0,291.25,291.25,289.62,289.62,8115.0
2020-08-04 14:30:00,289.69,289.95,288.19,288.29,4250.0,289.69,289.95,288.19,288.29,4250.0
2020-08-04 14:40:00,288.26,290.06,288.26,289.56,3948.0,288.26,290.06,288.26,289.56,3948.0
2020-08-04 14:50:00,289.84,290.17,289.46,290.17,2759.0,289.84,290.17,289.46,290.17,2759.0
2020-08-04 15:00:00,290.23,290.41,289.93,290.06,5127.0,290.23,290.41,289.93,290.06,5127.0
2020-08-04 15:10:00,290.05,290.97,289.75,290.97,37200.0,290.05,290.97,289.75,290.97,37200.0
2020-08-04 15:20:00,290.98,292.25,290.72,291.69,34500.0,290.98,292.25,290.72,291.69,34500.0
2020-08-04 15:30:00,291.27,293.14,290.71,292.98,7076.0,291.27,293.14,290.71,292.98,7076.0
2020-08-04 15:40:00,292.89,293.96,292.74,293.75,10641.0,292.89,293.96,292.74,293.75,10641.0
2020-08-04 15:50:00,293.8,294.36,292.95,294.07,21197.0,293.8,294.36,292.95,294.07,21197.0
2020-08-05 09:30:00,297.44,298.61,295.29,297.82,8131.0,297.44,298.61,295.29,297.82,8131.0
2020-08-05 09:40:00,298.61,298.61,295.33,295.33,7891.0,298.61,298.61,295.33,295.33,7891.0
2020-08-05 09:50:00,294.58,295.37,294.21,295.37,2765.0,294.58,295.37,294.21,295.37,2765.0
2020-08-05 10:00:00,296.06,297.44,295.9,296.31,7859.0,296.06,297.44,295.9,296.31,7859.0
2020-08-05 10:10:00,295.97,297.15,295.7,297.15,1848.0,295.97,297.15,295.7,297.15,1848.0
2020-08-05 10:20:00,296.53,297.39,296.51,296.51,4072.0,296.53,297.39,296.51,296.51,4072.0
2020-08-05 10:30:00,296.5,296.51,295.38,295.38,3589.0,296.5,296.51,295.38,295.38,3589.0
2020-08-05 10:40:00,295.5,295.73,294.26,294.6,3905.0,295.5,295.73,294.26,294.6,3905.0
2020-08-05 10:50:00,295.73,296.4,294.62,296.06,7563.0,295.73,296.4,294.62,296.06,7563.0
2020-08-05 11:00:00,295.93,297.5,295.93,297.27,2350.0,295.93,297.5,295.93,297.27,2350.0
2020-08-05 11:10:00,297.61,297.76,297.12,297.33,2958.0,297.61,297.76,297.12,297.33,2958.0
2020-08-05 11:20:00,297.35,297.76,296.37,297.71,7364.0,297.35,297.76,296.37,297.71,7364.0
2020-08-05 11:30:00,297.86,298.36,297.64,298.35,2444.0,297.86,298.36,297.64,298.35,2444.0
2020-08-05 11:40:00,298.41,298.41,297.72,297.73,2000.0,298.41,298.41,297.72,297.73,2000.0
2020-08-05 11:50:00,297.81,297.95,297.33,297.48,3369.0,297.81,297.95,297.33,297.48,3369.0
2020-08-05 12:00:00,297.47,297.62,296.4,296.4,3600.0,297.47,297.62,296.4,296.4,3600.0
2020-08-05 12:10:00,296.4,297.55,296.07,297.04,2900.0,296.4,297.55,296.07,297.04,2900.0
2020-08-05 12:20:00,296.92,296.92,295.31,295.52,2400.0,296.92,296.92,295.31,295.52,2400.0
2020-08-05 12:30:00,294.83,295.53,294.77,295.42,1401.0,294.83,295.53,294.77,295.42,1401.0
2020-08-05 12:40:00,295.54,296.87,295.49,295.57,1000.0,295.54,296.87,295.49,295.57,1000.0
2020-08-05 12:50:00,295.63,297.07,295.34,295.34,1185.0,295.63,297.07,295.34,295.34,1185.0
2020-08-05 13:00:00,295.37,295.9,295.17,295.9,1200.0,295.37,295.9,295.17,295.9,1200.0
2020-08-05 13:10:00,296.2,297.16,296.2,297.16,639.0,296.2,297.16,296.2,297.16,639.0
2020-08-05 13:20:00,297.17,297.43,296.95,297.42,1810.0,297.17,297.43,296.95,297.42,1810.0
2020-08-05 13:30:00,297.11,297.63,297.08,297.6,800.0,297.11,297.63,297.08,297.6,800.0
2020-08-05 13:40:00,297.44,297.8,297.44,297.8,1700.0,297.44,297.8,297.44,297.8,1700.0
2020-08-05 13:50:00,297.66,298.5,297.66,298.49,2804.0,297.66,298.5,297.66,298.49,2804.0
2020-08-05 14:00:00,298.6,299.48,298.6,299.44,3125.0,298.6,299.48,298.6,299.44,3125.0
2020-08-05 14:10:00,299.47,299.93,299.43,299.86,4857.0,299.47,299.93,299.43,299.86,4857.0
2020-08-05 14:20:00,299.86,300.4,299.6,300.2,6004.0,299.86,300.4,299.6,300.2,6004.0
2020-08-05 14:30:00,300.26,300.84,300.26,300.78,3615.0,300.26,300.84,300.26,300.78,3615.0
2020-08-05 14:40:00,300.56,300.7,299.11,299.75,2450.0,300.56,300.7,299.11,299.75,2450.0
2020-08-05 14:50:00,299.83,300.0,299.51,299.75,500.0,299.83,300.0,299.51,299.75,500.0
2020-08-05 15:00:00,299.77,299.98,299.17,299.17,1200.0,299.77,299.98,299.17,299.17,1200.0
2020-08-05 15:10:00,299.31,299.56,298.41,299.06,5390.0,299.31,299.56,298.41,299.06,5390.0
2020-08-05 15:20:00,299.23,299.41,298.28,298.72,7835.0,299.23,299.41,298.28,298.72,7835.0
2020-08-05 15:30:00,298.83,300.44,298.73,300.21,5842.0,298.83,300.44,298.73,300.21,5842.0
2020-08-05 15:40:00,299.76,299.78,299.31,299.32,3740.0,299.76,299.78,299.31,299.32,3740.0
2020-08-05 15:50:00,299.1,301.03,298.94,300.81,16862.0,299.1,301.03,298.94,300.81,16862.0
2020-08-06 09:30:00,300.42,301.39,299.66,299.66,2989.0,300.42,301.39,299.66,299.66,2989.0
2020-08-06 09:40:00,299.69,300.13,298.37,299.2,2129.0,299.69,300.13,298.37,299.2,2129.0
2020-08-06 09:50:00,299.43,303.3,299.43,303.3,800.0,299.43,303.3,299.43,303.3,800.0
2020-08-06 10:00:00,303.04,303.04,299.38,299.99,2440.0,303.04,303.04,299.38,299.99,2440.0
2020-08-06 10:10:00,299.91,300.5,299.25,299.42,1900.0,299.91,300.5,299.25,299.42,1900.0
2020-08-06 10:20:00,299.68,301.28,299.37,300.25,2841.0,299.68,301.28,299.37,300.25,2841.0
2020-08-06 10:30:00,299.96,300.47,299.51,300.47,2480.0,299.96,300.47,299.51,300.47,2480.0
2020-08-06 10:40:00,300.39,300.39,299.52,300.02,3520.0,300.39,300.39,299.52,300.02,3520.0
2020-08-06 10:50:00,299.88,301.0,299.5,300.96,2577.0,299.88,301.0,299.5,300.96,2577.0
2020-08-06 11:00:00,301.8,302.1,301.06,301.31,1577.0,301.8,302.1,301.06,301.31,1577.0
2020-08-06 11:10:00,301.34,301.34,299.85,300.61,4009.0,301.34,301.34,299.85,300.61,4009.0
2020-08-06 11:20:00,300.41,300.66,299.19,299.71,2744.0,300.41,300.66,299.19,299.71,2744.0
2020-08-06 11:30:00,300.04,300.04,298.29,298.63,1906.0,300.04,300.04,298.29,298.63,1906.0
2020-08-06 11:40:00,298.29,299.23,298.16,299.18,4792.0,298.29,299.23,298.16,299.18,4792.0
2020-08-06 11:50:00,298.91,299.05,298.72,298.86,1010.0,298.91,299.05,298.72,298.86,1010.0
2020-08-06 12:00:00,298.69,299.53,298.69,299.53,2241.0,298.69,299.53,298.69,299.53,2241.0
2020-08-06 12:10:00,299.67,300.05,299.67,300.05,300.0,299.67,300.05,299.67,300.05,300.0
2020-08-06 12:20:00,299.66,300.01,299.57,299.85,700.0,299.66,300.01,299.57,299.85,700.0
2020-08-06 12:30:00,299.71,299.82,299.37,299.49,2109.0,299.71,299.82,299.37,299.49,2109.0
2020-08-06 12:40:00,299.7,300.69,299.4,300.68,5121.0,299.7,300.69,299.4,300.68,5121.0
2020-08-06 12:50:00,300.7,300.73,300.14,300.73,1780.0,300.7,300.73,300.14,300.73,1780.0
2020-08-06 13:00:00,300.84,300.96,300.63,300.94,3243.0,300.84,300.96,300.63,300.94,3243.0
2020-08-06 13:10:00,301.17,302.16,300.81,301.85,9833.0,301.17,302.16,300.81,301.85,9833.0
2020-08-06 13:20:00,302.19,302.74,302.08,302.25,3595.0,302.19,302.74,302.08,302.25,3595.0
2020-08-06 13:30:00,302.11,302.75,301.94,302.42,3060.0,302.11,302.75,301.94,302.42,3060.0
2020-08-06 13:40:00,302.5,302.88,302.27,302.48,4717.0,302.5,302.88,302.27,302.48,4717.0
2020-08-06 13:50:00,302.72,302.72,301.95,302.47,2751.0,302.72,302.72,301.95,302.47,2751.0
2020-08-06 14:00:00,302.12,302.99,302.12,302.53,2100.0,302.12,302.99,302.12,302.53,2100.0
2020-08-06 14:10:00,302.55,303.01,302.54,302.54,1100.0,302.55,303.01,302.54,302.54,1100.0
2020-08-06 14:20:00,302.38,302.56,302.13,302.55,1039.0,302.38,302.56,302.13,302.55,1039.0
2020-08-06 14:30:00,302.5,303.28,302.5,303.15,2446.0,302.5,303.28,302.5,303.15,2446.0
2020-08-06 14:40:00,303.17,304.15,303.0,303.53,8482.0,303.17,304.15,303.0,303.53,8482.0
2020-08-06 14:50:00,303.57,304.28,303.57,304.11,2567.0,303.57,304.28,303.57,304.11,2567.0
2020-08-06 15:00:00,304.3,304.3,302.93,303.05,3283.0,304.3,304.3,302.93,303.05,3283.0
2020-08-06 15:10:00,302.81,302.81,302.03,302.29,3237.0,302.81,302.81,302.03,302.29,3237.0
2020-08-06 15:20:00,302.21,302.46,300.83,301.36,2865.0,302.21,302.46,300.83,301.36,2865.0
2020-08-06 15:30:00,301.85,302.57,301.57,302.29,1600.0,301.85,302.57,301.57,302.29,1600.0
2020-08-06 15:40:00,302.25,302.37,301.47,301.49,8526.0,302.25,302.37,301.47,301.49,8526.0
2020-08-06 15:50:00,301.27,302.49,301.27,302.2,26962.0,301.27,302.49,301.27,302.2,26962.0
2020-08-07 09:30:00,303.09,305.27,303.09,304.0,10089.0,303.09,305.27,303.09,304.0,10089.0
2020-08-07 09:40:00,303.51,308.41,303.51,308.41,12779.0,303.51,308.41,303.51,308.41,12779.0
2020-08-07 09:50:00,308.98,309.99,307.8,309.13,17945.0,308.98,309.99,307.8,309.13,17945.0
2020-08-07 10:00:00,309.12,312.74,309.12,310.48,22547.0,309.12,312.74,309.12,310.48,22547.0
2020-08-07 10:10:00,311.29,313.85,311.27,313.53,18298.0,311.29,313.85,311.27,313.53,18298.0
2020-08-07 10:20:00,313.0,315.0,313.0,315.0,8230.0,313.0,315.0,313.0,315.0,8230.0
2020-08-07 10:30:00,315.13,315.13,312.38,313.4,12802.0,315.13,315.13,312.38,313.4,12802.0
2020-08-07 10:40:00,313.74,314.41,313.14,313.61,5224.0,313.74,314.41,313.14,313.61,5224.0
2020-08-07 10:50:00,313.84,314.55,313.32,313.75,6725.0,313.84,314.55,313.32,313.75,6725.0
2020-08-07 11:00:00,313.8,315.33,313.42,315.33,11257.0,313.8,315.33,313.42,315.33,11257.0
2020-08-07 11:10:00,315.1,316.34,312.17,312.44,15478.0,315.1,316.34,312.17,312.44,15478.0
2020-08-07 11:20:00,312.28,312.29,311.02,311.16,8823.0,312.28,312.29,311.02,311.16,8823.0
2020-08-07 11:30:00,311.14,313.56,311.14,312.95,12960.0,311.14,313.56,311.14,312.95,12960.0
2020-08-07 11:40:00,313.28,315.3,313.28,314.69,9315.0,313.28,315.3,313.28,314.69,9315.0
2020-08-07 11:50:00,314.84,316.0,313.94,314.49,8543.0,314.84,316.0,313.94,314.49,8543.0
2020-08-07 12:00:00,314.21,315.2,313.87,314.94,4040.0,314.21,315.2,313.87,314.94,4040.0
2020-08-07 12:10:00,315.24,315.71,314.91,315.5,7594.0,315.24,315.71,314.91,315.5,7594.0
2020-08-07 12:20:00,315.5,316.5,315.5,316.37,8869.0,315.5,316.5,315.5,316.37,8869.0
2020-08-07 12:30:00,316.64,317.39,316.64,316.94,12652.0,316.64,317.39,316.64,316.94,12652.0
2020-08-07 12:40:00,316.96,317.61,315.5,315.53,8630.0,316.96,317.61,315.5,315.53,8630.0
2020-08-07 12:50:00,315.52,315.74,313.22,314.31,10182.0,315.52,315.74,313.22,314.31,10182.0
2020-08-07 13:00:00,314.36,314.36,312.03,312.05,11107.0,314.36,314.36,312.03,312.05,11107.0
2020-08-07 13:10:00,311.94,312.79,309.73,311.98,18231.0,311.94,312.79,309.73,311.98,18231.0
2020-08-07 13:20:00,311.97,312.36,310.07,311.67,18070.0,311.97,312.36,310.07,311.67,18070.0
2020-08-07 13:30:00,311.54,312.16,311.22,311.54,6341.0,311.54,312.16,311.22,311.54,6341.0
2020-08-07 13:40:00,311.28,311.28,309.57,309.71,5169.0,311.28,311.28,309.57,309.71,5169.0
2020-08-07 13:50:00,309.36,309.39,308.28,308.9,9739.0,309.36,309.39,308.28,308.9,9739.0
2020-08-07 14:00:00,308.83,309.26,307.79,308.2,10844.0,308.83,309.26,307.79,308.2,10844.0
2020-08-07 14:10:00,308.75,309.57,308.0,308.84,5100.0,308.75,309.57,308.0,308.84,5100.0
2020-08-07 14:20:00,309.07,309.07,307.5,307.8,12346.0,309.07,309.07,307.5,307.8,12346.0
2020-08-07 14:30:00,307.63,308.19,306.81,307.8,15920.0,307.63,308.19,306.81,307.8,15920.0
2020-08-07 14:40:00,307.98,308.9,307.5,308.9,3569.0,307.98,308.9,307.5,308.9,3569.0
2020-08-07 14:50:00,309.38,310.68,309.0,310.67,6952.0,309.38,310.68,309.0,310.67,6952.0
2020-08-07 15:00:00,310.49,310.84,309.95,309.95,4020.0,310.49,310.84,309.95,309.95,4020.0
2020-08-07 15:10:00,309.74,310.28,308.86,310.17,7438.0,309.74,310.28,308.86,310.17,7438.0
2020-08-07 15:20:00,310.03,310.16,309.49,309.52,5415.0,310.03,310.16,309.49,309.52,5415.0
2020-08-07 15:30:00,309.59,310.3,309.59,309.99,6784.0,309.59,310.3,309.59,309.99,6784.0
2020-08-07 15:40:00,309.95,311.27,309.9,310.54,8780.0,309.95,311.27,309.9,310.54,8780.0
2020-08-07 15:50:00,310.21,311.39,309.01,311.35,40063.0,310.21,311.39,309.01,311.35,40063.0
2020-08-10 09:30:00,313.0,316.87,313.0,313.48,21793.0,313.0,316.87,313.0,313.48,21793.0
2020-08-10 09:40:00,314.33,315.85,313.01,313.01,8326.0,314.33,315.85,313.01,313.01,8326.0
2020-08-10 09:50:00,313.07,313.13,309.72,310.6,11976.0,313.07,313.13,309.72,310.6,11976.0
2020-08-10 10:00:00,310.61,310.61,308.51,309.47,4694.0,310.61,310.61,308.51,309.47,4694.0
2020-08-10 10:10:00,309.48,310.51,309.48,310.21,3484.0,309.48,310.51,309.48,310.21,3484.0
2020-08-10 10:20:00,310.3,311.49,309.39,310.78,3945.0,310.3,311.49,309.39,310.78,3945.0
2020-08-10 10:30:00,310.56,311.12,310.26,311.12,1478.0,310.56,311.12,310.26,311.12,1478.0
2020-08-10 10:40:00,311.23,311.62,309.12,309.12,10151.0,311.23,311.62,309.12,309.12,10151.0
2020-08-10 10:50:00,309.3,309.6,307.16,307.34,13083.0,309.3,309.6,307.16,307.34,13083.0
2020-08-10 11:00:00,307.2,308.86,305.97,308.52,5482.0,307.2,308.86,305.97,308.52,5482.0
2020-08-10 11:10:00,308.75,311.73,308.75,311.73,4600.0,308.75,311.73,308.75,311.73,4600.0
2020-08-10 11:20:00,311.18,311.63,309.45,310.38,4235.0,311.18,311.63,309.45,310.38,4235.0
2020-08-10 11:30:00,310.07,311.2,309.74,310.34,2000.0,310.07,311.2,309.74,310.34,2000.0
2020-08-10 11:40:00,310.75,310.75,309.9,310.0,2400.0,310.75,310.75,309.9,310.0,2400.0
2020-08-10 11:50:00,310.25,311.77,310.01,311.4,5277.0,310.25,311.77,310.01,311.4,5277.0
2020-08-10 12:00:00,311.52,311.52,310.28,310.36,3700.0,311.52,311.52,310.28,310.36,3700.0
2020-08-10 12:10:00,310.61,310.76,309.85,309.85,2250.0,310.61,310.76,309.85,309.85,2250.0
2020-08-10 12:20:00,310.22,310.6,309.3,310.18,3805.0,310.22,310.6,309.3,310.18,3805.0
2020-08-10 12:30:00,309.74,310.82,309.72,310.54,3800.0,309.74,310.82,309.72,310.54,3800.0
2020-08-10 12:40:00,310.79,311.46,310.4,311.22,3701.0,310.79,311.46,310.4,311.22,3701.0
2020-08-10 12:50:00,311.64,311.66,311.03,311.28,1661.0,311.64,311.66,311.03,311.28,1661.0
2020-08-10 13:00:00,311.28,311.38,310.91,311.26,1500.0,311.28,311.38,310.91,311.26,1500.0
2020-08-10 13:10:00,311.82,311.82,311.24,311.31,1264.0,311.82,311.82,311.24,311.31,1264.0
2020-08-10 13:20:00,311.42,313.21,311.4,313.21,2307.0,311.42,313.21,311.4,313.21,2307.0
2020-08-10 13:30:00,313.8,313.85,313.1,313.44,2899.0,313.8,313.85,313.1,313.44,2899.0
2020-08-10 13:40:00,312.93,313.0,312.19,312.45,2021.0,312.93,313.0,312.19,312.45,2021.0
2020-08-10 13:50:00,312.9,312.9,311.79,311.91,2255.0,312.9,312.9,311.79,311.91,2255.0
2020-08-10 14:00:00,311.91,312.7,311.77,312.23,1400.0,311.91,312.7,311.77,312.23,1400.0
2020-08-10 14:10:00,312.37,312.92,311.99,312.84,2205.0,312.37,312.92,311.99,312.84,2205.0
2020-08-10 14:20:00,312.84,312.84,311.55,312.14,3664.0,312.84,312.84,311.55,312.14,3664.0
2020-08-10 14:30:00,312.31,313.37,312.31,312.78,3449.0,312.31,313.37,312.31,312.78,3449.0
2020-08-10 14:40:00,312.84,312.85,311.76,311.76,4361.0,312.84,312.85,311.76,311.76,4361.0
2020-08-10 14:50:00,311.97,312.5,311.86,312.11,4078.0,311.97,312.5,311.86,312.11,4078.0
2020-08-10 15:00:00,312.2,312.71,311.91,312.59,3129.0,312.2,312.71,311.91,312.59,3129.0
2020-08-10 15:10:00,312.54,313.37,312.42,313.03,3548.0,312.54,313.37,312.42,313.03,3548.0
2020-08-10 15:20:00,312.91,313.22,311.38,311.38,3800.0,312.91,313.22,311.38,311.38,3800.0
2020-08-10 15:30:00,311.25,311.59,310.39,311.4,9405.0,311.25,311.59,310.39,311.4,9405.0
2020-08-10 15:40:00,311.43,311.84,310.12,310.12,8434.0,311.43,311.84,310.12,310.12,8434.0
2020-08-10 15:50:00,310.62,312.39,310.37,311.77,32919.0,310.62,312.39,310.37,311.77,32919.0
2020-08-11 09:30:00,314.28,314.28,309.15,311.81,12229.0,314.28,314.28,309.15,311.81,12229.0
2020-08-11 09:40:00,310.35,312.97,310.0,312.12,4453.0,310.35,312.97,310.0,312.12,4453.0
2020-08-11 09:50:00,312.06,312.07,310.5,310.51,3910.0,312.06,312.07,310.5,310.51,3910.0
2020-08-11 10:00:00,309.99,310.0,305.7,305.92,8038.0,309.99,310.0,305.7,305.92,8038.0
2020-08-11 10:10:00,307.02,308.95,306.5,308.95,4288.0,307.02,308.95,306.5,308.95,4288.0
2020-08-11 10:20:00,308.5,308.77,307.23,307.71,6647.0,308.5,308.77,307.23,307.71,6647.0
2020-08-11 10:30:00,307.5,308.15,306.79,307.81,2001.0,307.5,308.15,306.79,307.81,2001.0
2020-08-11 10:40:00,308.4,308.82,307.81,307.81,15937.0,308.4,308.82,307.81,307.81,15937.0
2020-08-11 10:50:00,307.97,308.22,307.51,308.22,1885.0,307.97,308.22,307.51,308.22,1885.0
2020-08-11 11:00:00,307.85,310.02,307.7,310.02,3810.0,307.85,310.02,307.7,310.02,3810.0
2020-08-11 11:10:00,309.98,309.98,308.23,308.23,3505.0,309.98,309.98,308.23,308.23,3505.0
2020-08-11 11:20:00,308.45,310.36,308.44,310.36,3960.0,308.45,310.36,308.44,310.36,3960.0
2020-08-11 11:30:00,310.25,310.25,309.68,310.04,2377.0,310.25,310.25,309.68,310.04,2377.0
2020-08-11 11:40:00,308.49,308.92,308.4,308.92,1015.0,308.49,308.92,308.4,308.92,1015.0
2020-08-11 11:50:00,309.0,309.39,308.93,309.39,3110.0,309.0,309.39,308.93,309.39,3110.0
2020-08-11 12:00:00,309.63,309.79,309.31,309.39,3350.0,309.63,309.79,309.31,309.39,3350.0
2020-08-11 12:10:00,309.61,310.21,309.41,309.8,6751.0,309.61,310.21,309.41,309.8,6751.0
2020-08-11 12:20:00,310.01,311.51,309.74,311.51,2240.0,310.01,311.51,309.74,311.51,2240.0
2020-08-11 12:30:00,311.23,312.09,311.06,312.09,2000.0,311.23,312.09,311.06,312.09,2000.0
2020-08-11 12:40:00,312.5,312.97,312.5,312.75,1238.0,312.5,312.97,312.5,312.75,1238.0
2020-08-11 12:50:00,312.73,312.73,311.07,311.42,3124.0,312.73,312.73,311.07,311.42,3124.0
2020-08-11 13:00:00,311.46,311.52,310.76,310.76,1601.0,311.46,311.52,310.76,310.76,1601.0
2020-08-11 13:10:00,310.7,310.93,310.18,310.93,1080.0,310.7,310.93,310.18,310.93,1080.0
2020-08-11 13:20:00,310.75,312.1,310.62,312.1,1600.0,310.75,312.1,310.62,312.1,1600.0
2020-08-11 13:30:00,311.73,311.78,310.72,310.73,2350.0,311.73,311.78,310.72,310.73,2350.0
2020-08-11 13:40:00,310.93,310.93,310.21,310.32,2393.0,310.93,310.93,310.21,310.32,2393.0
2020-08-11 13:50:00,310.26,310.92,310.01,310.02,2904.0,310.26,310.92,310.01,310.02,2904.0
2020-08-11 14:00:00,309.99,310.15,309.23,309.53,3401.0,309.99,310.15,309.23,309.53,3401.0
2020-08-11 14:10:00,309.51,310.0,308.72,309.93,4392.0,309.51,310.0,308.72,309.93,4392.0
2020-08-11 14:20:00,309.58,309.58,308.54,308.67,2610.0,309.58,309.58,308.54,308.67,2610.0
2020-08-11 14:30:00,308.72,309.86,308.44,309.51,4651.0,308.72,309.86,308.44,309.51,4651.0
2020-08-11 14:40:00,309.43,310.31,309.43,309.81,3150.0,309.43,310.31,309.43,309.81,3150.0
2020-08-11 14:50:00,309.88,310.48,309.33,310.11,3915.0,309.88,310.48,309.33,310.11,3915.0
2020-08-11 15:00:00,310.06,310.21,309.24,309.43,4119.0,310.06,310.21,309.24,309.43,4119.0
2020-08-11 15:10:00,309.38,309.57,306.19,306.35,4100.0,309.38,309.57,306.19,306.35,4100.0
2020-08-11 15:20:00,306.56,307.77,306.55,307.38,6204.0,306.56,307.77,306.55,307.38,6204.0
2020-08-11 15:30:00,307.47,307.64,306.2,307.1,5600.0,307.47,307.64,306.2,307.1,5600.0
2020-08-11 15:40:00,307.0,307.4,304.62,305.74,12424.0,307.0,307.4,304.62,305.74,12424.0
2020-08-11 15:50:00,305.38,305.57,302.78,304.29,41702.0,305.38,305.57,302.78,304.29,41702.0
2020-08-12 09:30:00,306.91,308.99,306.91,307.11,9814.0,306.91,308.99,306.91,307.11,9814.0
2020-08-12 09:40:00,306.69,308.88,306.69,308.88,3013.0,306.69,308.88,306.69,308.88,3013.0
2020-08-12 09:50:00,309.18,312.0,308.9,312.0,5925.0,309.18,312.0,308.9,312.0,5925.0
2020-08-12 10:00:00,310.8,311.13,306.36,306.36,5271.0,310.8,311.13,306.36,306.36,5271.0
2020-08-12 10:10:00,306.5,310.0,306.49,309.74,2750.0,306.5,310.0,306.49,309.74,2750.0
2020-08-12 10:20:00,310.46,310.46,308.66,310.22,3858.0,310.46,310.46,308.66,310.22,3858.0
2020-08-12 10:30:00,310.23,310.23,308.01,308.62,5750.0,310.23,310.23,308.01,308.62,5750.0
2020-08-12 10:40:00,308.71,308.87,307.65,308.28,3750.0,308.71,308.87,307.65,308.28,3750.0
2020-08-12 10:50:00,308.66,309.82,308.66,309.3,4284.0,308.66,309.82,308.66,309.3,4284.0
2020-08-12 11:00:00,309.13,309.64,308.53,309.32,4491.0,309.13,309.64,308.53,309.32,4491.0
2020-08-12 11:10:00,309.72,309.79,308.44,308.96,3497.0,309.72,309.79,308.44,308.96,3497.0
2020-08-12 11:20:00,309.0,309.59,308.49,308.49,3056.0,309.0,309.59,308.49,308.49,3056.0
2020-08-12 11:30:00,308.66,308.74,307.58,308.59,1103.0,308.66,308.74,307.58,308.59,1103.0
2020-08-12 11:40:00,308.31,308.67,307.56,308.02,4600.0,308.31,308.67,307.56,308.02,4600.0
2020-08-12 11:50:00,307.83,308.28,306.86,307.83,2431.0,307.83,308.28,306.86,307.83,2431.0
2020-08-12 12:00:00,308.43,308.57,307.95,307.95,1865.0,308.43,308.57,307.95,307.95,1865.0
2020-08-12 12:10:00,307.56,309.13,307.56,308.75,1300.0,307.56,309.13,307.56,308.75,1300.0
2020-08-12 12:20:00,308.99,308.99,308.37,308.68,1600.0,308.99,308.99,308.37,308.68,1600.0
2020-08-12 12:30:00,308.95,310.45,308.68,310.3,1900.0,308.95,310.45,308.68,310.3,1900.0
2020-08-12 12:40:00,310.35,312.23,310.32,311.34,20671.0,310.35,312.23,310.32,311.34,20671.0
2020-08-12 12:50:00,311.01,311.88,310.86,310.86,5907.0,311.01,311.88,310.86,310.86,5907.0
2020-08-12 13:00:00,310.92,311.11,309.53,309.68,7125.0,310.92,311.11,309.53,309.68,7125.0
2020-08-12 13:10:00,309.18,309.77,308.69,308.93,4028.0,309.18,309.77,308.69,308.93,4028.0
2020-08-12 13:20:00,309.18,309.2,307.38,307.47,3191.0,309.18,309.2,307.38,307.47,3191.0
2020-08-12 13:30:00,307.56,308.51,307.56,308.51,1649.0,307.56,308.51,307.56,308.51,1649.0
2020-08-12 13:40:00,308.5,308.51,307.5,308.48,2265.0,308.5,308.51,307.5,308.48,2265.0
2020-08-12 13:50:00,308.75,308.87,308.3,308.86,2587.0,308.75,308.87,308.3,308.86,2587.0
2020-08-12 14:00:00,308.53,308.84,308.04,308.54,2200.0,308.53,308.84,308.04,308.54,2200.0
2020-08-12 14:10:00,308.44,308.44,307.21,307.88,1000.0,308.44,308.44,307.21,307.88,1000.0
2020-08-12 14:20:00,308.01,308.7,307.68,308.47,1822.0,308.01,308.7,307.68,308.47,1822.0
2020-08-12 14:30:00,308.39,308.86,307.5,307.87,5351.0,308.39,308.86,307.5,307.87,5351.0
2020-08-12 14:40:00,307.74,308.63,307.6,308.06,3660.0,307.74,308.63,307.6,308.06,3660.0
2020-08-12 14:50:00,308.07,308.72,307.84,308.62,2000.0,308.07,308.72,307.84,308.62,2000.0
2020-08-12 15:00:00,308.32,308.33,307.43,307.92,2576.0,308.32,308.33,307.43,307.92,2576.0
2020-08-12 15:10:00,308.3,309.67,308.14,309.66,2600.0,308.3,309.67,308.14,309.66,2600.0
2020-08-12 15:20:00,309.27,309.79,308.84,309.19,3007.0,309.27,309.79,308.84,309.19,3007.0
2020-08-12 15:30:00,308.94,309.31,308.22,308.96,2406.0,308.94,309.31,308.22,308.96,2406.0
2020-08-12 15:40:00,309.54,310.53,309.54,310.3,6300.0,309.54,310.53,309.54,310.3,6300.0
2020-08-12 15:50:00,310.19,310.57,309.33,310.21,18979.0,310.19,310.57,309.33,310.21,18979.0
2020-08-13 09:30:00,308.31,314.24,308.31,312.98,7571.0,308.31,314.24,308.31,312.98,7571.0
2020-08-13 09:40:00,313.03,313.84,312.31,313.49,4470.0,313.03,313.84,312.31,313.49,4470.0
2020-08-13 09:50:00,313.06,316.0,313.06,315.83,12716.0,313.06,316.0,313.06,315.83,12716.0
2020-08-13 10:00:00,315.19,315.19,314.18,315.0,5143.0,315.19,315.19,314.18,315.0,5143.0
2020-08-13 10:10:00,315.02,316.66,315.01,315.59,4924.0,315.02,316.66,315.01,315.59,4924.0
2020-08-13 10:20:00,316.13,316.98,315.07,316.16,6400.0,316.13,316.98,315.07,316.16,6400.0
2020-08-13 10:30:00,315.75,316.46,315.47,316.46,2700.0,315.75,316.46,315.47,316.46,2700.0
2020-08-13 10:40:00,316.91,318.6,316.68,317.24,10166.0,316.91,318.6,316.68,317.24,10166.0
2020-08-13 10:50:00,316.89,317.33,316.39,317.0,2779.0,316.89,317.33,316.39,317.0,2779.0
2020-08-13 11:00:00,317.29,319.38,317.29,319.11,4501.0,317.29,319.38,317.29,319.11,4501.0
2020-08-13 11:10:00,318.85,319.6,318.36,319.6,3918.0,318.85,319.6,318.36,319.6,3918.0
2020-08-13 11:20:00,319.6,319.78,318.78,319.24,8906.0,319.6,319.78,318.78,319.24,8906.0
2020-08-13 11:30:00,319.11,319.34,317.93,319.26,7818.0,319.11,319.34,317.93,319.26,7818.0
2020-08-13 11:40:00,319.25,319.5,318.71,318.72,3112.0,319.25,319.5,318.71,318.72,3112.0
2020-08-13 11:50:00,318.73,319.46,318.43,319.24,5858.0,318.73,319.46,318.43,319.24,5858.0
2020-08-13 12:00:00,319.71,322.95,319.5,321.81,10228.0,319.71,322.95,319.5,321.81,10228.0
2020-08-13 12:10:00,321.29,321.6,319.52,320.94,3809.0,321.29,321.6,319.52,320.94,3809.0
2020-08-13 12:20:00,320.68,321.37,319.88,320.13,4247.0,320.68,321.37,319.88,320.13,4247.0
2020-08-13 12:30:00,320.15,320.68,320.0,320.41,2854.0,320.15,320.68,320.0,320.41,2854.0
2020-08-13 12:40:00,320.35,321.42,320.08,321.42,600.0,320.35,321.42,320.08,321.42,600.0
2020-08-13 12:50:00,321.25,321.25,320.18,320.82,3429.0,321.25,321.25,320.18,320.82,3429.0
2020-08-13 13:00:00,320.7,321.21,319.29,319.29,2766.0,320.7,321.21,319.29,319.29,2766.0
2020-08-13 13:10:00,318.96,319.09,318.02,318.38,3941.0,318.96,319.09,318.02,318.38,3941.0
2020-08-13 13:20:00,318.35,318.35,317.0,317.25,5952.0,318.35,318.35,317.0,317.25,5952.0
2020-08-13 13:30:00,317.05,317.36,315.85,316.56,7504.0,317.05,317.36,315.85,316.56,7504.0
2020-08-13 13:40:00,316.75,318.6,316.56,318.59,2820.0,316.75,318.6,316.56,318.59,2820.0
2020-08-13 13:50:00,318.28,318.76,318.05,318.73,2220.0,318.28,318.76,318.05,318.73,2220.0
2020-08-13 14:00:00,318.41,318.41,317.32,317.37,2880.0,318.41,318.41,317.32,317.37,2880.0
2020-08-13 14:10:00,317.84,318.14,317.41,317.42,1842.0,317.84,318.14,317.41,317.42,1842.0
2020-08-13 14:20:00,317.08,317.98,315.3,317.46,9349.0,317.08,317.98,315.3,317.46,9349.0
2020-08-13 14:30:00,317.59,318.21,315.5,316.53,1955.0,317.59,318.21,315.5,316.53,1955.0
2020-08-13 14:40:00,316.01,316.37,315.0,315.98,3385.0,316.01,316.37,315.0,315.98,3385.0
2020-08-13 14:50:00,315.9,315.9,314.12,314.37,6626.0,315.9,315.9,314.12,314.37,6626.0
2020-08-13 15:00:00,314.88,315.33,314.31,315.15,4698.0,314.88,315.33,314.31,315.15,4698.0
2020-08-13 15:10:00,315.05,315.69,314.73,315.69,5140.0,315.05,315.69,314.73,315.69,5140.0
2020-08-13 15:20:00,315.9,316.35,315.42,316.06,4700.0,315.9,316.35,315.42,316.06,4700.0
2020-08-13 15:30:00,316.06,316.89,315.78,316.26,8037.0,316.06,316.89,315.78,316.26,8037.0
2020-08-13 15:40:00,316.44,317.11,315.96,316.25,7640.0,316.44,317.11,315.96,316.25,7640.0
2020-08-13 15:50:00,316.46,316.79,314.83,314.99,41009.0,316.46,316.79,314.83,314.99,41009.0
2020-08-14 09:30:00,315.87,318.79,314.8,317.67,8029.0,315.87,318.79,314.8,317.67,8029.0
2020-08-14 09:40:00,317.25,318.5,315.86,315.86,7584.0,317.25,318.5,315.86,315.86,7584.0
2020-08-14 09:50:00,316.84,318.93,314.65,318.93,4085.0,316.84,318.93,314.65,318.93,4085.0
2020-08-14 10:00:00,318.7,318.7,316.6,317.57,8965.0,318.7,318.7,316.6,317.57,8965.0
2020-08-14 10:10:00,318.12,318.12,316.62,317.05,3331.0,318.12,318.12,316.62,317.05,3331.0
2020-08-14 10:20:00,316.47,317.13,316.01,316.01,1000.0,316.47,317.13,316.01,316.01,1000.0
2020-08-14 10:30:00,316.1,316.49,316.01,316.34,2460.0,316.1,316.49,316.01,316.34,2460.0
2020-08-14 10:40:00,316.35,317.08,315.99,316.77,2724.0,316.35,317.08,315.99,316.77,2724.0
2020-08-14 10:50:00,316.36,317.68,315.53,317.68,6769.0,316.36,317.68,315.53,317.68,6769.0
2020-08-14 11:00:00,316.51,316.87,314.14,314.88,31628.0,316.51,316.87,314.14,314.88,31628.0
2020-08-14 11:10:00,314.82,316.71,314.51,316.53,2100.0,314.82,316.71,314.51,316.53,2100.0
2020-08-14 11:20:00,316.4,316.57,316.17,316.57,1000.0,316.4,316.57,316.17,316.57,1000.0
2020-08-14 11:30:00,316.32,316.33,315.5,315.74,1520.0,316.32,316.33,315.5,315.74,1520.0
2020-08-14 11:40:00,315.7,315.88,314.82,314.82,1853.0,315.7,315.88,314.82,314.82,1853.0
2020-08-14 11:50:00,314.85,315.04,314.32,314.75,1185.0,314.85,315.04,314.32,314.75,1185.0
2020-08-14 12:00:00,314.75,315.12,314.36,314.57,1400.0,314.75,315.12,314.36,314.57,1400.0
2020-08-14 12:10:00,314.46,316.34,314.46,315.46,3949.0,314.46,316.34,314.46,315.46,3949.0
2020-08-14 12:20:00,315.81,316.31,315.65,316.29,2100.0,315.81,316.31,315.65,316.29,2100.0
2020-08-14 12:30:00,315.94,316.18,315.7,315.91,2400.0,315.94,316.18,315.7,315.91,2400.0
2020-08-14 12:40:00,315.84,316.54,315.84,316.37,2850.0,315.84,316.54,315.84,316.37,2850.0
2020-08-14 12:50:00,315.75,316.11,314.61,314.61,11633.0,315.75,316.11,314.61,314.61,11633.0
2020-08-14 13:00:00,314.97,315.53,314.9,314.9,1402.0,314.97,315.53,314.9,314.9,1402.0
2020-08-14 13:10:00,315.04,315.04,313.76,314.16,2408.0,315.04,315.04,313.76,314.16,2408.0
2020-08-14 13:20:00,314.06,314.81,314.06,314.79,2001.0,314.06,314.81,314.06,314.79,2001.0
2020-08-14 13:30:00,315.08,315.52,314.71,315.3,1700.0,315.08,315.52,314.71,315.3,1700.0
2020-08-14 13:40:00,315.11,315.71,315.11,315.29,1126.0,315.11,315.71,315.11,315.29,1126.0
2020-08-14 13:50:00,315.38,315.86,315.22,315.86,2307.0,315.38,315.86,315.22,315.86,2307.0
2020-08-14 14:00:00,316.09,316.09,314.69,314.99,3506.0,316.09,316.09,314.69,314.99,3506.0
2020-08-14 14:10:00,315.18,315.83,314.39,314.61,12827.0,315.18,315.83,314.39,314.61,12827.0
2020-08-14 14:20:00,314.47,314.81,314.4,314.74,1145.0,314.47,314.81,314.4,314.74,1145.0
2020-08-14 14:30:00,314.55,315.03,314.55,314.78,900.0,314.55,315.03,314.55,314.78,900.0
2020-08-14 14:40:00,314.56,314.8,314.49,314.57,950.0,314.56,314.8,314.49,314.57,950.0
2020-08-14 14:50:00,313.91,314.4,313.8,313.8,2281.0,313.91,314.4,313.8,313.8,2281.0
2020-08-14 15:00:00,313.56,313.56,313.08,313.27,1709.0,313.56,313.56,313.08,313.27,1709.0
2020-08-14 15:10:00,313.55,313.55,312.25,312.35,3549.0,313.55,313.55,312.25,312.35,3549.0
2020-08-14 15:20:00,312.55,313.72,312.5,313.48,2515.0,312.55,313.72,312.5,313.48,2515.0
2020-08-14 15:30:00,313.34,313.6,312.84,313.24,3238.0,313.34,313.6,312.84,313.24,3238.0
2020-08-14 15:40:00,313.09,314.27,312.77,313.81,2602.0,313.09,314.27,312.77,313.81,2602.0
2020-08-14 15:50:00,313.73,314.62,313.58,313.98,18922.0,313.73,314.62,313.58,313.98,18922.0
2020-08-17 09:30:00,316.32,318.0,315.4,316.0,5787.0,316.32,318.0,315.4,316.0,5787.0
2020-08-17 09:40:00,316.2,318.12,315.74,317.87,3625.0,316.2,318.12,315.74,317.87,3625.0
2020-08-17 09:50:00,316.88,317.85,316.37,317.02,2902.0,316.88,317.85,316.37,317.02,2902.0
2020-08-17 10:00:00,317.81,319.61,317.0,319.56,5324.0,317.81,319.61,317.0,319.56,5324.0
2020-08-17 10:10:00,319.47,320.0,316.5,316.75,7643.0,319.47,320.0,316.5,316.75,7643.0
2020-08-17 10:20:00,316.65,317.44,316.42,316.85,7526.0,316.65,317.44,316.42,316.85,7526.0
2020-08-17 10:30:00,316.91,317.23,316.53,316.73,3287.0,316.91,317.23,316.53,316.73,3287.0
2020-08-17 10:40:00,316.59,316.75,314.67,314.67,4923.0,316.59,316.75,314.67,314.67,4923.0
2020-08-17 10:50:00,314.74,315.59,314.41,314.42,2705.0,314.74,315.59,314.41,314.42,2705.0
2020-08-17 11:00:00,314.89,316.15,314.79,315.92,9471.0,314.89,316.15,314.79,315.92,9471.0
2020-08-17 11:10:00,315.74,319.39,315.74,319.15,3310.0,315.74,319.39,315.74,319.15,3310.0
2020-08-17 11:20:00,318.4,319.0,318.35,318.8,2398.0,318.4,319.0,318.35,318.8,2398.0
2020-08-17 11:30:00,318.8,319.5,318.42,318.7,3584.0,318.8,319.5,318.42,318.7,3584.0
2020-08-17 11:40:00,318.78,318.99,317.35,318.99,7232.0,318.78,318.99,317.35,318.99,7232.0
2020-08-17 11:50:00,318.97,319.83,318.97,319.6,1938.0,318.97,319.83,318.97,319.6,1938.0
2020-08-17 12:00:00,319.68,320.77,319.15,319.55,5591.0,319.68,320.77,319.15,319.55,5591.0
2020-08-17 12:10:00,319.09,320.58,318.8,320.13,7140.0,319.09,320.58,318.8,320.13,7140.0
2020-08-17 12:20:00,320.21,320.5,319.39,319.73,2249.0,320.21,320.5,319.39,319.73,2249.0
2020-08-17 12:30:00,319.31,319.64,318.61,318.61,1750.0,319.31,319.64,318.61,318.61,1750.0
2020-08-17 12:40:00,318.61,319.32,318.3,319.14,4730.0,318.61,319.32,318.3,319.14,4730.0
2020-08-17 12:50:00,319.33,320.0,318.8,319.04,3678.0,319.33,320.0,318.8,319.04,3678.0
2020-08-17 13:00:00,319.25,319.25,318.88,319.07,1443.0,319.25,319.25,318.88,319.07,1443.0
2020-08-17 13:10:00,319.15,320.23,319.15,319.58,5688.0,319.15,320.23,319.15,319.58,5688.0
2020-08-17 13:20:00,319.54,319.85,319.48,319.49,1746.0,319.54,319.85,319.48,319.49,1746.0
2020-08-17 13:30:00,319.68,319.68,318.14,318.14,2842.0,319.68,319.68,318.14,318.14,2842.0
2020-08-17 13:40:00,318.26,318.36,317.3,317.52,1695.0,318.26,318.36,317.3,317.52,1695.0
2020-08-17 13:50:00,317.75,317.75,317.14,317.21,2126.0,317.75,317.75,317.14,317.21,2126.0
2020-08-17 14:00:00,317.1,317.54,316.73,316.94,3418.0,317.1,317.54,316.73,316.94,3418.0
2020-08-17 14:10:00,316.69,317.85,316.69,317.85,1503.0,316.69,317.85,316.69,317.85,1503.0
2020-08-17 14:20:00,317.97,318.4,317.75,317.75,2840.0,317.97,318.4,317.75,317.75,2840.0
2020-08-17 14:30:00,318.05,318.71,317.63,317.82,1605.0,318.05,318.71,317.63,317.82,1605.0
2020-08-17 14:40:00,317.61,318.11,317.47,317.54,1400.0,317.61,318.11,317.47,317.54,1400.0
2020-08-17 14:50:00,317.4,317.4,316.63,317.15,2314.0,317.4,317.4,316.63,317.15,2314.0
2020-08-17 15:00:00,316.83,317.16,316.66,317.16,2858.0,316.83,317.16,316.66,317.16,2858.0
2020-08-17 15:10:00,316.96,317.46,316.7,317.42,3700.0,316.96,317.46,316.7,317.42,3700.0
2020-08-17 15:20:00,317.7,317.7,315.64,315.86,6638.0,317.7,317.7,315.64,315.86,6638.0
2020-08-17 15:30:00,316.02,316.74,315.95,316.25,7459.0,316.02,316.74,315.95,316.25,7459.0
2020-08-17 15:40:00,316.4,316.58,315.8,315.81,11312.0,316.4,316.58,315.8,315.81,11312.0
2020-08-17 15:50:00,315.81,315.88,314.2,314.57,47112.0,315.81,315.88,314.2,314.57,47112.0
2020-08-18 09:30:00,317.48,318.03,315.11,317.85,7406.0,317.48,318.03,315.11,317.85,7406.0
2020-08-18 09:40:00,317.82,317.94,316.82,317.5,9769.0,317.82,317.94,316.82,317.5,9769.0
2020-08-18 09:50:00,317.55,319.75,317.55,318.16,21277.0,317.55,319.75,317.55,318.16,21277.0
2020-08-18 10:00:00,318.97,320.42,318.16,318.17,7819.0,318.97,320.42,318.16,318.17,7819.0
2020-08-18 10:10:00,318.37,320.25,318.37,319.97,2373.0,318.37,320.25,318.37,319.97,2373.0
2020-08-18 10:20:00,320.19,320.19,317.25,317.25,7987.0,320.19,320.19,317.25,317.25,7987.0
2020-08-18 10:30:00,316.85,318.28,316.47,318.18,3785.0,316.85,318.28,316.47,318.18,3785.0
2020-08-18 10:40:00,318.36,320.17,317.86,319.74,5414.0,318.36,320.17,317.86,319.74,5414.0
2020-08-18 10:50:00,320.31,321.48,319.67,321.01,8784.0,320.31,321.48,319.67,321.01,8784.0
2020-08-18 11:00:00,321.24,323.97,321.15,323.55,14136.0,321.24,323.97,321.15,323.55,14136.0
2020-08-18 11:10:00,323.52,325.74,323.51,325.74,9062.0,323.52,325.74,323.51,325.74,9062.0
2020-08-18 11:20:00,325.49,328.06,325.36,326.28,18786.0,325.49,328.06,325.36,326.28,18786.0
2020-08-18 11:30:00,326.56,326.6,325.4,326.55,9345.0,326.56,326.6,325.4,326.55,9345.0
2020-08-18 11:40:00,326.79,327.38,326.32,326.68,9025.0,326.79,327.38,326.32,326.68,9025.0
2020-08-18 11:50:00,326.61,327.03,325.22,326.68,11991.0,326.61,327.03,325.22,326.68,11991.0
2020-08-18 12:00:00,326.96,327.48,326.06,327.37,4618.0,326.96,327.48,326.06,327.37,4618.0
2020-08-18 12:10:00,327.4,328.74,326.92,328.18,15687.0,327.4,328.74,326.92,328.18,15687.0
2020-08-18 12:20:00,328.18,328.62,327.96,327.98,4952.0,328.18,328.62,327.96,327.98,4952.0
2020-08-18 12:30:00,327.75,328.55,327.54,328.1,4865.0,327.75,328.55,327.54,328.1,4865.0
2020-08-18 12:40:00,327.87,328.16,326.25,327.76,7069.0,327.87,328.16,326.25,327.76,7069.0
2020-08-18 12:50:00,327.65,328.65,326.7,326.86,8577.0,327.65,328.65,326.7,326.86,8577.0
2020-08-18 13:00:00,326.3,327.75,326.24,327.37,7560.0,326.3,327.75,326.24,327.37,7560.0
2020-08-18 13:10:00,327.55,328.66,327.33,328.1,11839.0,327.55,328.66,327.33,328.1,11839.0
2020-08-18 13:20:00,328.34,328.34,326.79,327.13,3767.0,328.34,328.34,326.79,327.13,3767.0
2020-08-18 13:30:00,326.77,326.8,325.18,326.08,8811.0,326.77,326.8,325.18,326.08,8811.0
2020-08-18 13:40:00,326.12,326.24,323.33,324.79,9745.0,326.12,326.24,323.33,324.79,9745.0
2020-08-18 13:50:00,325.08,325.29,324.39,324.68,1521.0,325.08,325.29,324.39,324.68,1521.0
2020-08-18 14:00:00,325.03,325.68,324.33,325.16,9467.0,325.03,325.68,324.33,325.16,9467.0
2020-08-18 14:10:00,324.95,324.95,323.86,324.13,4063.0,324.95,324.95,323.86,324.13,4063.0
2020-08-18 14:20:00,323.63,323.71,322.25,322.46,4112.0,323.63,323.71,322.25,322.46,4112.0
2020-08-18 14:30:00,322.65,323.33,322.57,323.33,5234.0,322.65,323.33,322.57,323.33,5234.0
2020-08-18 14:40:00,323.32,323.33,321.64,321.89,8523.0,323.32,323.33,321.64,321.89,8523.0
2020-08-18 14:50:00,321.94,322.75,321.84,322.04,4435.0,321.94,322.75,321.84,322.04,4435.0
2020-08-18 15:00:00,322.22,322.24,321.0,321.43,4924.0,322.22,322.24,321.0,321.43,4924.0
2020-08-18 15:10:00,321.93,322.8,321.57,322.58,4150.0,321.93,322.8,321.57,322.58,4150.0
2020-08-18 15:20:00,322.78,323.2,321.43,321.94,6419.0,322.78,323.2,321.43,321.94,6419.0
2020-08-18 15:30:00,322.24,323.21,321.66,321.9,5634.0,322.24,323.21,321.66,321.9,5634.0
2020-08-18 15:40:00,322.01,322.78,321.45,321.6,9260.0,322.01,322.78,321.45,321.6,9260.0
2020-08-18 15:50:00,321.71,321.87,320.5,321.47,25972.0,321.71,321.87,320.5,321.47,25972.0
2020-08-19 09:30:00,326.37,328.62,324.55,325.92,20355.0,326.37,328.62,324.55,325.92,20355.0
2020-08-19 09:40:00,325.78,326.17,323.83,325.41,4920.0,325.78,326.17,323.83,325.41,4920.0
2020-08-19 09:50:00,323.85,324.83,322.45,323.27,13309.0,323.85,324.83,322.45,323.27,13309.0
2020-08-19 10:00:00,323.68,323.89,320.98,320.99,18703.0,323.68,323.89,320.98,320.99,18703.0
2020-08-19 10:10:00,320.8,322.61,320.8,321.98,2779.0,320.8,322.61,320.8,321.98,2779.0
2020-08-19 10:20:00,322.0,325.0,321.88,324.65,9427.0,322.0,325.0,321.88,324.65,9427.0
2020-08-19 10:30:00,324.65,325.4,323.42,323.42,4200.0,324.65,325.4,323.42,323.42,4200.0
2020-08-19 10:40:00,323.22,324.24,322.83,322.84,1103.0,323.22,324.24,322.83,322.84,1103.0
2020-08-19 10:50:00,323.24,323.25,321.92,321.93,3521.0,323.24,323.25,321.92,321.93,3521.0
2020-08-19 11:00:00,321.53,322.91,321.53,322.29,4955.0,321.53,322.91,321.53,322.29,4955.0
2020-08-19 11:10:00,322.12,323.11,321.5,322.91,31119.0,322.12,323.11,321.5,322.91,31119.0
2020-08-19 11:20:00,322.63,322.63,321.22,321.28,4953.0,322.63,322.63,321.22,321.28,4953.0
2020-08-19 11:30:00,321.63,322.68,321.63,322.52,1601.0,321.63,322.68,321.63,322.52,1601.0
2020-08-19 11:40:00,323.0,323.11,322.46,322.46,2314.0,323.0,323.11,322.46,322.46,2314.0
2020-08-19 11:50:00,322.53,322.81,322.07,322.38,6973.0,322.53,322.81,322.07,322.38,6973.0
2020-08-19 12:00:00,322.28,322.5,321.11,321.57,1551.0,322.28,322.5,321.11,321.57,1551.0
2020-08-19 12:10:00,321.28,321.98,321.1,321.24,2611.0,321.28,321.98,321.1,321.24,2611.0
2020-08-19 12:20:00,321.26,322.16,321.12,321.97,4478.0,321.26,322.16,321.12,321.97,4478.0
2020-08-19 12:30:00,322.06,322.06,321.31,321.8,4096.0,322.06,322.06,321.31,321.8,4096.0
2020-08-19 12:40:00,321.55,321.69,320.25,321.1,3394.0,321.55,321.69,320.25,321.1,3394.0
2020-08-19 12:50:00,320.79,321.03,320.61,320.8,6367.0,320.79,321.03,320.61,320.8,6367.0
2020-08-19 13:00:00,320.79,321.06,319.27,319.28,6373.0,320.79,321.06,319.27,319.28,6373.0
2020-08-19 13:10:00,319.57,320.93,319.23,320.93,4576.0,319.57,320.93,319.23,320.93,4576.0
2020-08-19 13:20:00,320.94,322.13,320.94,322.13,1450.0,320.94,322.13,320.94,322.13,1450.0
2020-08-19 13:30:00,321.86,322.28,321.47,321.47,1950.0,321.86,322.28,321.47,321.47,1950.0
2020-08-19 13:40:00,321.97,322.24,321.44,321.72,6308.0,321.97,322.24,321.44,321.72,6308.0
2020-08-19 13:50:00,321.72,323.0,321.64,322.5,1800.0,321.72,323.0,321.64,322.5,1800.0
2020-08-19 14:00:00,322.51,322.51,321.52,321.96,2404.0,322.51,322.51,321.52,321.96,2404.0
2020-08-19 14:10:00,321.95,322.06,320.24,320.25,2515.0,321.95,322.06,320.24,320.25,2515.0
2020-08-19 14:20:00,320.03,321.82,319.66,321.55,4705.0,320.03,321.82,319.66,321.55,4705.0
2020-08-19 14:30:00,321.55,322.31,321.33,322.11,2806.0,321.55,322.31,321.33,322.11,2806.0
2020-08-19 14:40:00,321.5,322.74,321.4,321.68,8127.0,321.5,322.74,321.4,321.68,8127.0
2020-08-19 14:50:00,321.69,323.66,321.6,323.36,14202.0,321.69,323.66,321.6,323.36,14202.0
2020-08-19 15:00:00,323.26,323.68,322.52,323.16,4104.0,323.26,323.68,322.52,323.16,4104.0
2020-08-19 15:10:00,323.32,323.44,322.77,322.9,1500.0,323.32,323.44,322.77,322.9,1500.0
2020-08-19 15:20:00,322.61,322.75,321.64,321.67,2757.0,322.61,322.75,321.64,321.67,2757.0
2020-08-19 15:30:00,322.05,322.76,322.05,322.46,4695.0,322.05,322.76,322.05,322.46,4695.0
2020-08-19 15:40:00,322.32,323.46,321.69,321.69,7076.0,322.32,323.46,321.69,321.69,7076.0
2020-08-19 15:50:00,321.68,322.93,321.09,322.9,29922.0,321.68,322.93,321.09,322.9,29922.0
2020-08-20 09:30:00,315.96,321.38,315.6,321.22,11760.0,315.96,321.38,315.6,321.22,11760.0
2020-08-20 09:40:00,321.0,322.14,320.04,321.72,3375.0,321.0,322.14,320.04,321.72,3375.0
2020-08-20 09:50:00,322.13,324.21,322.04,322.13,7047.0,322.13,324.21,322.04,322.13,7047.0
2020-08-20 10:00:00,323.04,323.04,321.67,322.2,3400.0,323.04,323.04,321.67,322.2,3400.0
2020-08-20 10:10:00,322.78,324.51,322.78,324.51,1010.0,322.78,324.51,322.78,324.51,1010.0
2020-08-20 10:20:00,324.49,325.0,324.08,325.0,805.0,324.49,325.0,324.08,325.0,805.0
2020-08-20 10:30:00,323.65,324.6,323.65,324.12,1749.0,323.65,324.6,323.65,324.12,1749.0
2020-08-20 10:40:00,323.81,323.81,323.5,323.52,400.0,323.81,323.81,323.5,323.52,400.0
2020-08-20 10:50:00,323.52,323.74,323.26,323.74,3884.0,323.52,323.74,323.26,323.74,3884.0
2020-08-20 11:00:00,324.0,325.0,323.31,323.91,1804.0,324.0,325.0,323.31,323.91,1804.0
2020-08-20 11:10:00,323.49,324.0,323.17,323.27,2818.0,323.49,324.0,323.17,323.27,2818.0
2020-08-20 11:20:00,323.28,324.5,322.98,324.5,1981.0,323.28,324.5,322.98,324.5,1981.0
2020-08-20 11:30:00,324.67,324.67,324.53,324.6,300.0,324.67,324.67,324.53,324.6,300.0
2020-08-20 11:40:00,324.22,324.3,323.99,324.3,1000.0,324.22,324.3,323.99,324.3,1000.0
2020-08-20 11:50:00,324.1,325.5,324.1,325.33,2280.0,324.1,325.5,324.1,325.33,2280.0
2020-08-20 12:00:00,325.14,325.87,324.35,325.47,12727.0,325.14,325.87,324.35,325.47,12727.0
2020-08-20 12:10:00,325.3,325.58,324.55,324.68,1949.0,325.3,325.58,324.55,324.68,1949.0
2020-08-20 12:20:00,324.46,324.46,323.1,323.1,1793.0,324.46,324.46,323.1,323.1,1793.0
2020-08-20 12:30:00,323.53,324.53,323.52,324.53,500.0,323.53,324.53,323.52,324.53,500.0
2020-08-20 12:40:00,324.56,324.89,324.56,324.89,200.0,324.56,324.89,324.56,324.89,200.0
2020-08-20 12:50:00,324.95,325.0,323.98,323.98,1000.0,324.95,325.0,323.98,323.98,1000.0
2020-08-20 13:00:00,324.01,324.01,323.34,323.61,903.0,324.01,324.01,323.34,323.61,903.0
2020-08-20 13:10:00,323.61,324.35,323.41,323.42,1709.0,323.61,324.35,323.41,323.42,1709.0
2020-08-20 13:20:00,323.71,323.85,323.6,323.85,500.0,323.71,323.85,323.6,323.85,500.0
2020-08-20 13:30:00,324.09,325.03,324.09,324.4,1800.0,324.09,325.03,324.09,324.4,1800.0
2020-08-20 13:40:00,324.39,324.39,324.05,324.24,1208.0,324.39,324.39,324.05,324.24,1208.0
2020-08-20 13:50:00,324.2,324.23,323.91,323.97,1000.0,324.2,324.23,323.91,323.97,1000.0
2020-08-20 14:00:00,323.93,324.3,323.92,324.07,500.0,323.93,324.3,323.92,324.07,500.0
2020-08-20 14:10:00,323.85,323.85,323.49,323.68,800.0,323.85,323.85,323.49,323.68,800.0
2020-08-20 14:20:00,323.28,324.97,323.27,324.97,3205.0,323.28,324.97,323.27,324.97,3205.0
2020-08-20 14:30:00,324.99,324.99,323.44,323.66,870.0,324.99,324.99,323.44,323.66,870.0
2020-08-20 14:40:00,323.59,323.59,322.88,323.46,2000.0,323.59,323.59,322.88,323.46,2000.0
2020-08-20 14:50:00,323.16,324.33,323.16,324.08,1392.0,323.16,324.33,323.16,324.08,1392.0
2020-08-20 15:00:00,324.3,326.31,324.3,325.22,5817.0,324.3,326.31,324.3,325.22,5817.0
2020-08-20 15:10:00,324.95,325.02,324.69,324.99,900.0,324.95,325.02,324.69,324.99,900.0
2020-08-20 15:20:00,324.9,324.9,323.62,324.21,6189.0,324.9,324.9,323.62,324.21,6189.0
2020-08-20 15:30:00,324.07,324.98,323.93,324.55,6913.0,324.07,324.98,323.93,324.55,6913.0
2020-08-20 15:40:00,324.85,325.67,324.21,324.21,7511.0,324.85,325.67,324.21,324.21,7511.0
2020-08-20 15:50:00,324.12,324.98,323.44,324.09,18108.0,324.12,324.98,323.44,324.09,18108.0
2020-08-21 09:30:00,323.15,327.87,323.15,324.68,11848.0,323.15,327.87,323.15,324.68,11848.0
2020-08-21 09:40:00,324.7,325.08,323.25,323.92,3820.0,324.7,325.08,323.25,323.92,3820.0
2020-08-21 09:50:00,323.45,323.7,319.24,319.5,9713.0,323.45,323.7,319.24,319.5,9713.0
2020-08-21 10:00:00,319.77,319.85,317.03,318.42,13939.0,319.77,319.85,317.03,318.42,13939.0
2020-08-21 10:10:00,318.56,320.14,317.66,319.66,6334.0,318.56,320.14,317.66,319.66,6334.0
2020-08-21 10:20:00,319.47,319.47,316.87,317.33,7350.0,319.47,319.47,316.87,317.33,7350.0
2020-08-21 10:30:00,317.65,318.37,317.06,318.37,7689.0,317.65,318.37,317.06,318.37,7689.0
2020-08-21 10:40:00,318.3,319.75,318.2,319.42,12798.0,318.3,319.75,318.2,319.42,12798.0
2020-08-21 10:50:00,319.0,321.24,319.0,321.24,5004.0,319.0,321.24,319.0,321.24,5004.0
2020-08-21 11:00:00,321.37,321.37,319.63,319.67,12583.0,321.37,321.37,319.63,319.67,12583.0
2020-08-21 11:10:00,319.53,321.31,319.53,321.0,3023.0,319.53,321.31,319.53,321.0,3023.0
2020-08-21 11:20:00,321.34,322.06,321.34,321.45,3700.0,321.34,322.06,321.34,321.45,3700.0
2020-08-21 11:30:00,321.44,321.6,320.28,320.28,1100.0,321.44,321.6,320.28,320.28,1100.0
2020-08-21 11:40:00,320.31,320.41,319.13,319.13,2430.0,320.31,320.41,319.13,319.13,2430.0
2020-08-21 11:50:00,319.38,320.1,319.37,320.1,2512.0,319.38,320.1,319.37,320.1,2512.0
2020-08-21 12:00:00,319.74,321.08,319.74,321.0,4650.0,319.74,321.08,319.74,321.0,4650.0
2020-08-21 12:10:00,321.0,321.28,320.2,321.04,3201.0,321.0,321.28,320.2,321.04,3201.0
2020-08-21 12:20:00,321.16,321.17,320.4,320.4,3097.0,321.16,321.17,320.4,320.4,3097.0
2020-08-21 12:30:00,320.59,321.34,320.15,321.34,4073.0,320.59,321.34,320.15,321.34,4073.0
2020-08-21 12:40:00,321.61,321.62,320.81,320.99,2590.0,321.61,321.62,320.81,320.99,2590.0
2020-08-21 12:50:00,320.7,320.7,320.17,320.17,1300.0,320.7,320.7,320.17,320.17,1300.0
2020-08-21 13:00:00,319.76,320.68,319.72,320.68,1644.0,319.76,320.68,319.72,320.68,1644.0
2020-08-21 13:10:00,320.53,320.82,320.47,320.65,1661.0,320.53,320.82,320.47,320.65,1661.0
2020-08-21 13:20:00,320.5,320.5,319.98,320.47,1920.0,320.5,320.5,319.98,320.47,1920.0
2020-08-21 13:30:00,321.0,321.39,321.0,321.25,1426.0,321.0,321.39,321.0,321.25,1426.0
2020-08-21 13:40:00,321.18,321.18,321.01,321.06,700.0,321.18,321.18,321.01,321.06,700.0
2020-08-21 13:50:00,320.79,320.82,320.64,320.76,900.0,320.79,320.82,320.64,320.76,900.0
2020-08-21 14:00:00,320.94,321.02,320.24,320.24,2548.0,320.94,321.02,320.24,320.24,2548.0
2020-08-21 14:10:00,320.45,320.64,320.04,320.33,3545.0,320.45,320.64,320.04,320.33,3545.0
2020-08-21 14:20:00,320.34,321.0,320.34,320.58,4724.0,320.34,321.0,320.34,320.58,4724.0
2020-08-21 14:30:00,320.44,321.08,320.42,320.55,2700.0,320.44,321.08,320.42,320.55,2700.0
2020-08-21 14:40:00,320.41,321.23,320.41,320.86,4628.0,320.41,321.23,320.41,320.86,4628.0
2020-08-21 14:50:00,320.79,321.02,320.69,320.92,800.0,320.79,321.02,320.69,320.92,800.0
2020-08-21 15:00:00,320.91,321.64,320.91,321.55,2759.0,320.91,321.64,320.91,321.55,2759.0
2020-08-21 15:10:00,321.54,321.79,321.04,321.04,4029.0,321.54,321.79,321.04,321.04,4029.0
2020-08-21 15:20:00,321.11,321.11,320.37,320.4,5953.0,321.11,321.11,320.37,320.4,5953.0
2020-08-21 15:30:00,320.48,321.21,320.47,321.09,2128.0,320.48,321.21,320.47,321.09,2128.0
2020-08-21 15:40:00,321.07,321.34,320.58,320.59,6681.0,321.07,321.34,320.58,320.59,6681.0
2020-08-21 15:50:00,320.69,321.63,320.17,320.91,16289.0,320.69,321.63,320.17,320.91,16289.0
2020-08-24 09:30:00,326.28,327.76,324.36,324.36,11930.0,326.28,327.76,324.36,324.36,11930.0
2020-08-24 09:40:00,325.0,325.39,323.36,324.67,1600.0,325.0,325.39,323.36,324.67,1600.0
2020-08-24 09:50:00,324.53,324.53,320.27,321.32,4626.0,324.53,324.53,320.27,321.32,4626.0
2020-08-24 10:00:00,320.76,321.28,317.56,318.7,6128.0,320.76,321.28,317.56,318.7,6128.0
2020-08-24 10:10:00,319.37,323.0,319.09,323.0,4882.0,319.37,323.0,319.09,323.0,4882.0
2020-08-24 10:20:00,323.1,323.1,320.87,320.87,6944.0,323.1,323.1,320.87,320.87,6944.0
2020-08-24 10:30:00,320.58,322.62,320.0,321.4,8833.0,320.58,322.62,320.0,321.4,8833.0
2020-08-24 10:40:00,321.65,323.05,321.62,322.06,5200.0,321.65,323.05,321.62,322.06,5200.0
2020-08-24 10:50:00,322.06,322.42,320.67,320.67,1874.0,322.06,322.42,320.67,320.67,1874.0
2020-08-24 11:00:00,320.33,323.55,320.33,323.07,1418.0,320.33,323.55,320.33,323.07,1418.0
2020-08-24 11:10:00,323.32,323.71,323.13,323.71,1720.0,323.32,323.71,323.13,323.71,1720.0
2020-08-24 11:20:00,323.53,323.53,322.23,322.24,3041.0,323.53,323.53,322.23,322.24,3041.0
2020-08-24 11:30:00,322.2,322.36,321.56,322.36,2500.0,322.2,322.36,321.56,322.36,2500.0
2020-08-24 11:40:00,322.06,322.08,322.0,322.0,466.0,322.06,322.08,322.0,322.0,466.0
2020-08-24 11:50:00,322.17,323.67,321.73,322.87,1675.0,322.17,323.67,321.73,322.87,1675.0
2020-08-24 12:00:00,322.78,323.82,322.52,323.82,1700.0,322.78,323.82,322.52,323.82,1700.0
2020-08-24 12:10:00,324.02,325.36,323.63,325.36,2200.0,324.02,325.36,323.63,325.36,2200.0
2020-08-24 12:20:00,325.1,325.35,323.98,323.98,3260.0,325.1,325.35,323.98,323.98,3260.0
2020-08-24 12:30:00,324.09,324.81,323.84,324.29,2000.0,324.09,324.81,323.84,324.29,2000.0
2020-08-24 12:40:00,324.09,324.1,323.39,323.55,1105.0,324.09,324.1,323.39,323.55,1105.0
2020-08-24 12:50:00,324.26,324.26,323.01,323.03,1477.0,324.26,324.26,323.01,323.03,1477.0
2020-08-24 13:00:00,322.19,323.09,322.18,322.44,6355.0,322.19,323.09,322.18,322.44,6355.0
2020-08-24 13:10:00,322.68,323.33,322.68,323.08,3190.0,322.68,323.33,322.68,323.08,3190.0
2020-08-24 13:20:00,323.04,323.04,322.59,322.96,6386.0,323.04,323.04,322.59,322.96,6386.0
2020-08-24 13:30:00,322.58,323.08,322.58,323.08,600.0,322.58,323.08,322.58,323.08,600.0
2020-08-24 13:40:00,323.01,323.11,322.77,322.8,1000.0,323.01,323.11,322.77,322.8,1000.0
2020-08-24 13:50:00,322.93,323.1,322.93,323.1,300.0,322.93,323.1,322.93,323.1,300.0
2020-08-24 14:00:00,323.17,323.81,323.15,323.81,1200.0,323.17,323.81,323.15,323.81,1200.0
2020-08-24 14:10:00,323.62,323.84,323.62,323.84,200.0,323.62,323.84,323.62,323.84,200.0
2020-08-24 14:20:00,323.22,323.22,322.0,322.0,1600.0,323.22,323.22,322.0,322.0,1600.0
2020-08-24 14:30:00,322.35,322.35,321.93,322.18,600.0,322.35,322.35,321.93,322.18,600.0
2020-08-24 14:40:00,321.95,322.93,321.78,322.93,3101.0,321.95,322.93,321.78,322.93,3101.0
2020-08-24 14:50:00,322.83,322.83,321.81,321.92,1285.0,322.83,322.83,321.81,321.92,1285.0
2020-08-24 15:00:00,322.11,322.54,320.66,321.94,6898.0,322.11,322.54,320.66,321.94,6898.0
2020-08-24 15:10:00,321.84,322.15,320.76,321.96,5291.0,321.84,322.15,320.76,321.96,5291.0
2020-08-24 15:20:00,322.18,322.74,321.24,321.49,6377.0,322.18,322.74,321.24,321.49,6377.0
2020-08-24 15:30:00,321.8,322.05,321.33,321.45,5818.0,321.8,322.05,321.33,321.45,5818.0
2020-08-24 15:40:00,321.65,322.65,321.47,322.31,7300.0,321.65,322.65,321.47,322.31,7300.0
2020-08-24 15:50:00,322.55,323.52,322.37,323.39,14938.0,322.55,323.52,322.37,323.39,14938.0
2020-08-25 09:30:00,322.77,324.0,319.0,319.01,8565.0,322.77,324.0,319.0,319.01,8565.0
2020-08-25 09:40:00,320.67,321.31,319.28,320.38,8199.0,320.67,321.31,319.28,320.38,8199.0
2020-08-25 09:50:00,319.34,321.94,318.56,321.7,14961.0,319.34,321.94,318.56,321.7,14961.0
2020-08-25 10:00:00,321.42,321.49,316.03,317.65,10116.0,321.42,321.49,316.03,317.65,10116.0
2020-08-25 10:10:00,317.92,318.87,317.29,318.45,7620.0,317.92,318.87,317.29,318.45,7620.0
2020-08-25 10:20:00,318.4,318.41,316.77,317.47,8143.0,318.4,318.41,316.77,317.47,8143.0
2020-08-25 10:30:00,317.18,317.33,316.65,316.87,5421.0,317.18,317.33,316.65,316.87,5421.0
2020-08-25 10:40:00,317.06,318.23,316.56,318.13,5050.0,317.06,318.23,316.56,318.13,5050.0
2020-08-25 10:50:00,318.38,318.38,317.4,317.77,4316.0,318.38,318.38,317.4,317.77,4316.0
2020-08-25 11:00:00,317.86,318.02,317.01,317.05,3664.0,317.86,318.02,317.01,317.05,3664.0
2020-08-25 11:10:00,317.06,317.64,316.4,317.49,3631.0,317.06,317.64,316.4,317.49,3631.0
2020-08-25 11:20:00,317.2,317.2,316.25,316.61,3778.0,317.2,317.2,316.25,316.61,3778.0
2020-08-25 11:30:00,317.0,317.17,315.13,315.13,8181.0,317.0,317.17,315.13,315.13,8181.0
2020-08-25 11:40:00,315.26,315.26,313.1,313.69,11193.0,315.26,315.26,313.1,313.69,11193.0
2020-08-25 11:50:00,313.97,316.54,313.58,316.08,11267.0,313.97,316.54,313.58,316.08,11267.0
2020-08-25 12:00:00,316.17,316.47,315.76,316.34,2810.0,316.17,316.47,315.76,316.34,2810.0
2020-08-25 12:10:00,316.5,317.3,315.71,316.87,3079.0,316.5,317.3,315.71,316.87,3079.0
2020-08-25 12:20:00,316.75,317.64,316.75,317.64,1500.0,316.75,317.64,316.75,317.64,1500.0
2020-08-25 12:30:00,317.87,317.87,317.26,317.36,1400.0,317.87,317.87,317.26,317.36,1400.0
2020-08-25 12:40:00,317.06,317.06,316.36,316.37,2701.0,317.06,317.06,316.36,316.37,2701.0
2020-08-25 12:50:00,316.29,316.29,315.19,316.11,2801.0,316.29,316.29,315.19,316.11,2801.0
2020-08-25 13:00:00,315.63,315.65,314.97,315.59,3464.0,315.63,315.65,314.97,315.59,3464.0
2020-08-25 13:10:00,315.44,316.89,315.43,316.89,5544.0,315.44,316.89,315.43,316.89,5544.0
2020-08-25 13:20:00,316.91,317.46,316.77,317.26,2489.0,316.91,317.46,316.77,317.26,2489.0
2020-08-25 13:30:00,317.17,319.13,317.16,319.13,5615.0,317.17,319.13,317.16,319.13,5615.0
2020-08-25 13:40:00,319.16,319.77,317.94,317.94,4693.0,319.16,319.77,317.94,317.94,4693.0
2020-08-25 13:50:00,317.73,318.0,317.46,317.46,1741.0,317.73,318.0,317.46,317.46,1741.0
2020-08-25 14:00:00,317.5,317.67,317.41,317.46,1200.0,317.5,317.67,317.41,317.46,1200.0
2020-08-25 14:10:00,317.24,317.7,317.04,317.7,2817.0,317.24,317.7,317.04,317.7,2817.0
2020-08-25 14:20:00,317.39,317.68,317.16,317.49,1500.0,317.39,317.68,317.16,317.49,1500.0
2020-08-25 14:30:00,317.64,318.07,317.55,317.77,3241.0,317.64,318.07,317.55,317.77,3241.0
2020-08-25 14:40:00,317.99,318.79,317.99,318.65,4569.0,317.99,318.79,317.99,318.65,4569.0
2020-08-25 14:50:00,318.83,318.94,318.46,318.57,7662.0,318.83,318.94,318.46,318.57,7662.0
2020-08-25 15:00:00,318.72,319.62,318.53,319.27,3234.0,318.72,319.62,318.53,319.27,3234.0
2020-08-25 15:10:00,319.15,319.59,318.85,319.59,1745.0,319.15,319.59,318.85,319.59,1745.0
2020-08-25 15:20:00,319.34,319.67,319.03,319.67,4034.0,319.34,319.67,319.03,319.67,4034.0
2020-08-25 15:30:00,319.63,320.46,319.56,319.94,5100.0,319.63,320.46,319.56,319.94,5100.0
2020-08-25 15:40:00,319.93,320.67,319.1,319.54,13772.0,319.93,320.67,319.1,319.54,13772.0
2020-08-25 15:50:00,319.49,320.67,318.84,319.06,28525.0,319.49,320.67,318.84,319.06,28525.0
2020-08-26 09:30:00,319.09,321.63,319.09,321.09,3241.0,319.09,321.63,319.09,321.09,3241.0
2020-08-26 09:40:00,322.0,323.56,321.11,323.32,6747.0,322.0,323.56,321.11,323.32,6747.0
2020-08-26 09:50:00,323.31,323.32,320.01,321.82,4774.0,323.31,323.32,320.01,321.82,4774.0
2020-08-26 10:00:00,322.45,324.55,322.31,322.82,4893.0,322.45,324.55,322.31,322.82,4893.0
2020-08-26 10:10:00,323.66,324.0,323.28,323.42,1743.0,323.66,324.0,323.28,323.42,1743.0
2020-08-26 10:20:00,323.48,323.75,323.16,323.74,2000.0,323.48,323.75,323.16,323.74,2000.0
2020-08-26 10:30:00,323.17,323.17,322.13,322.13,1300.0,323.17,323.17,322.13,322.13,1300.0
2020-08-26 10:40:00,322.48,322.6,321.09,321.09,16551.0,322.48,322.6,321.09,321.09,16551.0
2020-08-26 10:50:00,321.58,322.29,321.37,321.5,3830.0,321.58,322.29,321.37,321.5,3830.0
2020-08-26 11:00:00,321.0,321.0,320.21,320.29,1595.0,321.0,321.0,320.21,320.29,1595.0
2020-08-26 11:10:00,321.13,321.16,320.0,320.04,1090.0,321.13,321.16,320.0,320.04,1090.0
2020-08-26 11:20:00,319.53,319.72,319.0,319.72,1073.0,319.53,319.72,319.0,319.72,1073.0
2020-08-26 11:30:00,320.37,320.37,319.4,319.8,3023.0,320.37,320.37,319.4,319.8,3023.0
2020-08-26 11:40:00,319.69,320.99,319.69,320.13,3395.0,319.69,320.99,319.69,320.13,3395.0
2020-08-26 11:50:00,320.44,322.8,319.91,322.6,8800.0,320.44,322.8,319.91,322.6,8800.0
2020-08-26 12:00:00,322.25,322.25,320.04,320.04,5720.0,322.25,322.25,320.04,320.04,5720.0
2020-08-26 12:10:00,320.29,321.48,320.01,321.39,2620.0,320.29,321.48,320.01,321.39,2620.0
2020-08-26 12:20:00,320.95,321.15,320.83,320.84,10682.0,320.95,321.15,320.83,320.84,10682.0
2020-08-26 12:30:00,320.84,321.24,320.74,320.86,2001.0,320.84,321.24,320.74,320.86,2001.0
2020-08-26 12:40:00,320.84,321.2,320.33,321.0,2021.0,320.84,321.2,320.33,321.0,2021.0
2020-08-26 12:50:00,321.24,321.67,321.0,321.0,1502.0,321.24,321.67,321.0,321.0,1502.0
2020-08-26 13:00:00,320.96,321.58,320.95,321.58,1434.0,320.96,321.58,320.95,321.58,1434.0
2020-08-26 13:10:00,321.22,321.4,320.44,320.81,5300.0,321.22,321.4,320.44,320.81,5300.0
2020-08-26 13:20:00,320.76,321.05,320.13,320.4,1905.0,320.76,321.05,320.13,320.4,1905.0
2020-08-26 13:30:00,320.42,321.49,320.39,321.49,2332.0,320.42,321.49,320.39,321.49,2332.0
2020-08-26 13:40:00,321.54,322.21,321.54,321.93,2020.0,321.54,322.21,321.54,321.93,2020.0
2020-08-26 13:50:00,321.38,321.41,320.81,320.86,3258.0,321.38,321.41,320.81,320.86,3258.0
2020-08-26 14:00:00,320.77,321.99,320.77,321.81,3200.0,320.77,321.99,320.77,321.81,3200.0
2020-08-26 14:10:00,321.68,322.25,321.57,322.25,700.0,321.68,322.25,321.57,322.25,700.0
2020-08-26 14:20:00,322.19,322.2,322.08,322.1,1250.0,322.19,322.2,322.08,322.1,1250.0
2020-08-26 14:30:00,322.25,322.5,321.72,322.35,4042.0,322.25,322.5,321.72,322.35,4042.0
2020-08-26 14:40:00,322.38,323.13,321.49,323.13,3700.0,322.38,323.13,321.49,323.13,3700.0
2020-08-26 14:50:00,323.02,323.37,322.42,323.01,3635.0,323.02,323.37,322.42,323.01,3635.0
2020-08-26 15:00:00,322.89,323.73,322.44,323.62,3196.0,322.89,323.73,322.44,323.62,3196.0
2020-08-26 15:10:00,323.75,324.58,323.74,324.0,3685.0,323.75,324.58,323.74,324.0,3685.0
2020-08-26 15:20:00,324.0,324.47,323.85,324.1,3221.0,324.0,324.47,323.85,324.1,3221.0
2020-08-26 15:30:00,324.38,324.64,323.21,323.87,11175.0,324.38,324.64,323.21,323.87,11175.0
2020-08-26 15:40:00,323.84,324.28,323.55,324.06,9965.0,323.84,324.28,323.55,324.06,9965.0
2020-08-26 15:50:00,324.18,324.66,323.89,324.61,41334.0,324.18,324.66,323.89,324.61,41334.0
2020-08-27 09:30:00,324.47,325.0,322.1,322.18,21505.0,324.47,325.0,322.1,322.18,21505.0
2020-08-27 09:40:00,322.07,323.27,322.07,322.77,11788.0,322.07,323.27,322.07,322.77,11788.0
2020-08-27 09:50:00,323.47,323.63,321.59,321.97,9835.0,323.47,323.63,321.59,321.97,9835.0
2020-08-27 10:00:00,322.51,322.52,319.29,319.86,15830.0,322.51,322.52,319.29,319.86,15830.0
2020-08-27 10:10:00,319.11,320.0,319.0,319.94,9683.0,319.11,320.0,319.0,319.94,9683.0
2020-08-27 10:20:00,319.75,321.46,319.43,321.46,15928.0,319.75,321.46,319.43,321.46,15928.0
2020-08-27 10:30:00,321.45,323.93,321.31,323.11,13659.0,321.45,323.93,321.31,323.11,13659.0
2020-08-27 10:40:00,322.33,322.5,321.15,321.77,5150.0,322.33,322.5,321.15,321.77,5150.0
2020-08-27 10:50:00,322.17,323.14,322.17,323.09,2580.0,322.17,323.14,322.17,323.09,2580.0
2020-08-27 11:00:00,323.41,323.72,322.99,323.65,7790.0,323.41,323.72,322.99,323.65,7790.0
2020-08-27 11:10:00,323.25,324.0,322.73,323.61,5011.0,323.25,324.0,322.73,323.61,5011.0
2020-08-27 11:20:00,323.47,324.51,323.47,324.0,7334.0,323.47,324.51,323.47,324.0,7334.0
2020-08-27 11:30:00,323.84,324.78,323.66,324.35,4426.0,323.84,324.78,323.66,324.35,4426.0
2020-08-27 11:40:00,324.63,326.31,324.52,325.83,6311.0,324.63,326.31,324.52,325.83,6311.0
2020-08-27 11:50:00,325.3,326.68,325.25,326.63,3053.0,325.3,326.68,325.25,326.63,3053.0
2020-08-27 12:00:00,326.58,326.94,326.04,326.81,9676.0,326.58,326.94,326.04,326.81,9676.0
2020-08-27 12:10:00,326.81,327.63,326.5,326.7,7543.0,326.81,327.63,326.5,326.7,7543.0
2020-08-27 12:20:00,326.65,326.97,326.16,326.16,7235.0,326.65,326.97,326.16,326.16,7235.0
2020-08-27 12:30:00,326.57,326.57,324.33,324.82,5392.0,326.57,326.57,324.33,324.82,5392.0
2020-08-27 12:40:00,324.83,324.83,322.71,323.11,7174.0,324.83,324.83,322.71,323.11,7174.0
2020-08-27 12:50:00,323.25,323.37,322.15,323.06,5754.0,323.25,323.37,322.15,323.06,5754.0
2020-08-27 13:00:00,322.56,324.33,322.16,324.3,10416.0,322.56,324.33,322.16,324.3,10416.0
2020-08-27 13:10:00,324.53,324.56,323.47,323.94,8627.0,324.53,324.56,323.47,323.94,8627.0
2020-08-27 13:20:00,323.42,324.34,323.42,324.11,800.0,323.42,324.34,323.42,324.11,800.0
2020-08-27 13:30:00,324.34,324.68,324.05,324.68,2004.0,324.34,324.68,324.05,324.68,2004.0
2020-08-27 13:40:00,325.07,325.12,324.39,324.52,2202.0,325.07,325.12,324.39,324.52,2202.0
2020-08-27 13:50:00,324.48,325.18,323.99,325.18,2906.0,324.48,325.18,323.99,325.18,2906.0
2020-08-27 14:00:00,325.43,325.6,325.27,325.5,1600.0,325.43,325.6,325.27,325.5,1600.0
2020-08-27 14:10:00,325.49,326.29,325.49,326.29,2006.0,325.49,326.29,325.49,326.29,2006.0
2020-08-27 14:20:00,326.16,327.44,325.96,327.44,6306.0,326.16,327.44,325.96,327.44,6306.0
2020-08-27 14:30:00,327.31,329.09,326.94,326.94,11559.0,327.31,329.09,326.94,326.94,11559.0
2020-08-27 14:40:00,326.9,327.3,326.75,327.02,5516.0,326.9,327.3,326.75,327.02,5516.0
2020-08-27 14:50:00,326.97,327.68,326.97,327.49,9551.0,326.97,327.68,326.97,327.49,9551.0
2020-08-27 15:00:00,327.72,327.89,327.05,327.11,5734.0,327.72,327.89,327.05,327.11,5734.0
2020-08-27 15:10:00,327.19,327.2,326.31,326.73,3200.0,327.19,327.2,326.31,326.73,3200.0
2020-08-27 15:20:00,326.9,327.35,326.9,327.02,5077.0,326.9,327.35,326.9,327.02,5077.0
2020-08-27 15:30:00,327.23,327.31,326.54,326.58,8503.0,327.23,327.31,326.54,326.58,8503.0
2020-08-27 15:40:00,326.61,327.26,326.49,326.5,11121.0,326.61,327.26,326.49,326.5,11121.0
2020-08-27 15:50:00,326.57,327.12,325.92,326.31,41362.0,326.57,327.12,325.92,326.31,41362.0
2020-08-28 09:30:00,329.64,329.68,327.32,328.19,24509.0,329.64,329.68,327.32,328.19,24509.0
2020-08-28 09:40:00,328.2,331.81,328.05,330.99,13409.0,328.2,331.81,328.05,330.99,13409.0
2020-08-28 09:50:00,330.79,334.31,330.41,333.4,11335.0,330.79,334.31,330.41,333.4,11335.0
2020-08-28 10:00:00,333.89,334.28,331.4,332.53,7304.0,333.89,334.28,331.4,332.53,7304.0
2020-08-28 10:10:00,332.93,335.38,332.92,335.38,7611.0,332.93,335.38,332.92,335.38,7611.0
2020-08-28 10:20:00,335.52,335.53,333.77,334.05,11270.0,335.52,335.53,333.77,334.05,11270.0
2020-08-28 10:30:00,333.8,334.55,333.08,333.95,5876.0,333.8,334.55,333.08,333.95,5876.0
2020-08-28 10:40:00,334.6,335.54,333.6,334.17,10042.0,334.6,335.54,333.6,334.17,10042.0
2020-08-28 10:50:00,333.97,333.97,332.32,332.32,4638.0,333.97,333.97,332.32,332.32,4638.0
2020-08-28 11:00:00,332.11,333.23,332.1,332.79,1900.0,332.11,333.23,332.1,332.79,1900.0
2020-08-28 11:10:00,333.16,333.58,332.55,333.21,1000.0,333.16,333.58,332.55,333.21,1000.0
2020-08-28 11:20:00,333.38,335.0,333.24,333.26,2423.0,333.38,335.0,333.24,333.26,2423.0
2020-08-28 11:30:00,333.02,333.02,332.17,332.17,2985.0,333.02,333.02,332.17,332.17,2985.0
2020-08-28 11:40:00,331.61,332.22,331.02,331.3,4288.0,331.61,332.22,331.02,331.3,4288.0
2020-08-28 11:50:00,331.77,332.65,331.34,332.65,3000.0,331.77,332.65,331.34,332.65,3000.0
2020-08-28 12:00:00,333.09,333.09,331.52,331.96,2846.0,333.09,333.09,331.52,331.96,2846.0
2020-08-28 12:10:00,332.01,333.28,332.01,333.28,2751.0,332.01,333.28,332.01,333.28,2751.0
2020-08-28 12:20:00,333.25,333.25,331.96,332.5,2791.0,333.25,333.25,331.96,332.5,2791.0
2020-08-28 12:30:00,331.94,332.11,331.25,331.26,5183.0,331.94,332.11,331.25,331.26,5183.0
2020-08-28 12:40:00,331.05,331.16,330.99,331.05,2600.0,331.05,331.16,330.99,331.05,2600.0
2020-08-28 12:50:00,331.23,332.24,330.84,332.23,1770.0,331.23,332.24,330.84,332.23,1770.0
2020-08-28 13:00:00,331.88,331.88,331.21,331.5,3152.0,331.88,331.88,331.21,331.5,3152.0
2020-08-28 13:10:00,331.22,331.5,330.19,330.73,7835.0,331.22,331.5,330.19,330.73,7835.0
2020-08-28 13:20:00,330.27,330.65,329.0,329.74,9511.0,330.27,330.65,329.0,329.74,9511.0
2020-08-28 13:30:00,329.74,332.44,329.41,329.56,7213.0,329.74,332.44,329.41,329.56,7213.0
2020-08-28 13:40:00,329.88,330.08,329.48,329.49,2342.0,329.88,330.08,329.48,329.49,2342.0
2020-08-28 13:50:00,329.87,330.79,329.86,330.24,2633.0,329.87,330.79,329.86,330.24,2633.0
2020-08-28 14:00:00,330.6,331.36,330.6,330.94,2898.0,330.6,331.36,330.6,330.94,2898.0
2020-08-28 14:10:00,331.7,331.81,330.91,331.48,8174.0,331.7,331.81,330.91,331.48,8174.0
2020-08-28 14:20:00,331.3,331.3,330.55,330.56,700.0,331.3,331.3,330.55,330.56,700.0
2020-08-28 14:30:00,330.6,331.13,330.59,330.97,3251.0,330.6,331.13,330.59,330.97,3251.0
2020-08-28 14:40:00,330.9,331.4,330.89,330.97,7105.0,330.9,331.4,330.89,330.97,7105.0
2020-08-28 14:50:00,331.38,331.77,330.56,330.59,6293.0,331.38,331.77,330.56,330.59,6293.0
2020-08-28 15:00:00,330.59,331.2,330.59,330.84,2962.0,330.59,331.2,330.59,330.84,2962.0
2020-08-28 15:10:00,330.86,331.39,330.47,331.35,3390.0,330.86,331.39,330.47,331.35,3390.0
2020-08-28 15:20:00,331.05,331.05,330.6,330.78,5754.0,331.05,331.05,330.6,330.78,5754.0
2020-08-28 15:30:00,330.62,331.41,330.61,331.41,4531.0,330.62,331.41,330.61,331.41,4531.0
2020-08-28 15:40:00,331.36,331.54,330.98,331.24,6742.0,331.36,331.54,330.98,331.24,6742.0
2020-08-28 15:50:00,331.24,331.66,330.95,331.65,26049.0,331.24,331.66,330.95,331.65,26049.0
2020-08-31 09:30:00,331.22,333.2,329.62,330.26,16665.0,331.22,333.2,329.62,330.26,16665.0
2020-08-31 09:40:00,329.19,330.54,328.06,328.06,11307.0,329.19,330.54,328.06,328.06,11307.0
2020-08-31 09:50:00,328.06,329.3,327.59,327.71,7967.0,328.06,329.3,327.59,327.71,7967.0
2020-08-31 10:00:00,327.78,328.95,327.73,327.74,5944.0,327.78,328.95,327.73,327.74,5944.0
2020-08-31 10:10:00,327.22,328.2,326.79,328.2,8286.0,327.22,328.2,326.79,328.2,8286.0
2020-08-31 10:20:00,327.84,327.84,324.66,325.42,6754.0,327.84,327.84,324.66,325.42,6754.0
2020-08-31 10:30:00,325.72,327.09,325.46,326.43,13281.0,325.72,327.09,325.46,326.43,13281.0
2020-08-31 10:40:00,326.43,326.95,325.77,326.82,3797.0,326.43,326.95,325.77,326.82,3797.0
2020-08-31 10:50:00,326.82,327.56,326.26,327.0,8178.0,326.82,327.56,326.26,327.0,8178.0
2020-08-31 11:00:00,327.42,327.61,326.8,327.42,4335.0,327.42,327.61,326.8,327.42,4335.0
2020-08-31 11:10:00,327.33,327.64,326.61,327.45,2104.0,327.33,327.64,326.61,327.45,2104.0
2020-08-31 11:20:00,327.41,327.55,326.56,327.41,8502.0,327.41,327.55,326.56,327.41,8502.0
2020-08-31 11:30:00,327.55,327.55,326.29,327.23,3409.0,327.55,327.55,326.29,327.23,3409.0
2020-08-31 11:40:00,327.4,328.77,327.16,328.74,6480.0,327.4,328.77,327.16,328.74,6480.0
2020-08-31 11:50:00,328.94,329.38,328.5,328.72,4364.0,328.94,329.38,328.5,328.72,4364.0
2020-08-31 12:00:00,328.55,329.47,328.4,329.47,3815.0,328.55,329.47,328.4,329.47,3815.0
2020-08-31 12:10:00,329.5,329.54,328.5,328.65,4492.0,329.5,329.54,328.5,328.65,4492.0
2020-08-31 12:20:00,328.66,328.66,327.97,328.52,2539.0,328.66,328.66,327.97,328.52,2539.0
2020-08-31 12:30:00,328.68,329.42,328.68,329.14,1815.0,328.68,329.42,328.68,329.14,1815.0
2020-08-31 12:40:00,329.27,329.27,327.85,327.93,2800.0,329.27,329.27,327.85,327.93,2800.0
2020-08-31 12:50:00,327.93,329.21,327.93,328.96,803.0,327.93,329.21,327.93,328.96,803.0
2020-08-31 13:00:00,328.94,329.48,328.51,329.14,2941.0,328.94,329.48,328.51,329.14,2941.0
2020-08-31 13:10:00,329.28,329.57,329.19,329.28,1600.0,329.28,329.57,329.19,329.28,1600.0
2020-08-31 13:20:00,329.65,329.77,329.32,329.73,400.0,329.65,329.77,329.32,329.73,400.0
2020-08-31 13:30:00,329.61,329.66,329.13,329.13,1900.0,329.61,329.66,329.13,329.13,1900.0
2020-08-31 13:40:00,329.33,330.0,329.33,329.72,3966.0,329.33,330.0,329.33,329.72,3966.0
2020-08-31 13:50:00,329.8,330.91,329.77,330.28,1896.0,329.8,330.91,329.77,330.28,1896.0
2020-08-31 14:00:00,330.73,330.73,329.75,330.09,1700.0,330.73,330.73,329.75,330.09,1700.0
2020-08-31 14:10:00,330.27,330.39,329.73,329.99,2400.0,330.27,330.39,329.73,329.99,2400.0
2020-08-31 14:20:00,330.01,330.78,329.97,330.59,1535.0,330.01,330.78,329.97,330.59,1535.0
2020-08-31 14:30:00,330.59,330.95,330.41,330.88,5977.0,330.59,330.95,330.41,330.88,5977.0
2020-08-31 14:40:00,330.84,331.38,330.56,330.61,3338.0,330.84,331.38,330.56,330.61,3338.0
2020-08-31 14:50:00,330.62,330.99,330.57,330.99,2744.0,330.62,330.99,330.57,330.99,2744.0
2020-08-31 15:00:00,330.8,331.25,330.47,331.0,4711.0,330.8,331.25,330.47,331.0,4711.0
2020-08-31 15:10:00,331.18,331.3,330.96,331.07,2600.0,331.18,331.3,330.96,331.07,2600.0
2020-08-31 15:20:00,331.27,331.65,330.87,331.59,2536.0,331.27,331.65,330.87,331.59,2536.0
2020-08-31 15:30:00,331.24,331.71,331.0,331.22,4380.0,331.24,331.71,331.0,331.22,4380.0
2020-08-31 15:40:00,330.98,331.69,330.93,331.2,8240.0,330.98,331.69,330.93,331.2,8240.0
2020-08-31 15:50:00,331.27,331.27,330.0,330.48,42900.0,331.27,331.27,330.0,330.48,42900.0
2020-09-01 09:30:00,333.75,339.01,332.5,338.29,13737.0,333.75,339.01,332.5,338.29,13737.0
2020-09-01 09:40:00,338.29,342.96,335.08,341.02,38801.0,338.29,342.96,335.08,341.02,38801.0
2020-09-01 09:50:00,341.02,343.02,339.1,341.13,15146.0,341.02,343.02,339.1,341.13,15146.0
2020-09-01 10:00:00,341.2,343.0,339.86,341.87,20861.0,341.2,343.0,339.86,341.87,20861.0
2020-09-01 10:10:00,341.96,341.98,339.43,341.57,14156.0,341.96,341.98,339.43,341.57,14156.0
2020-09-01 10:20:00,341.11,345.36,341.11,345.36,4682.0,341.11,345.36,341.11,345.36,4682.0
2020-09-01 10:30:00,345.46,345.46,342.35,342.81,9768.0,345.46,345.46,342.35,342.81,9768.0
2020-09-01 10:40:00,342.71,344.06,340.7,340.7,5038.0,342.71,344.06,340.7,340.7,5038.0
2020-09-01 10:50:00,341.11,342.87,341.11,341.79,5191.0,341.11,342.87,341.11,341.79,5191.0
2020-09-01 11:00:00,341.33,341.34,340.07,341.26,2539.0,341.33,341.34,340.07,341.26,2539.0
2020-09-01 11:10:00,341.89,342.86,341.18,342.7,5833.0,341.89,342.86,341.18,342.7,5833.0
2020-09-01 11:20:00,343.02,343.19,342.43,342.92,1525.0,343.02,343.19,342.43,342.92,1525.0
2020-09-01 11:30:00,342.72,343.18,341.94,341.94,5310.0,342.72,343.18,341.94,341.94,5310.0
2020-09-01 11:40:00,341.5,342.2,341.33,341.89,2977.0,341.5,342.2,341.33,341.89,2977.0
2020-09-01 11:50:00,342.21,342.34,341.5,342.01,4068.0,342.21,342.34,341.5,342.01,4068.0
2020-09-01 12:00:00,342.0,342.47,341.53,342.36,4736.0,342.0,342.47,341.53,342.36,4736.0
2020-09-01 12:10:00,342.32,342.8,342.0,342.17,9784.0,342.32,342.8,342.0,342.17,9784.0
2020-09-01 12:20:00,342.09,342.09,341.36,341.64,1500.0,342.09,342.09,341.36,341.64,1500.0
2020-09-01 12:30:00,341.97,342.11,340.62,342.11,5446.0,341.97,342.11,340.62,342.11,5446.0
2020-09-01 12:40:00,341.99,342.32,341.99,342.06,1985.0,341.99,342.32,341.99,342.06,1985.0
2020-09-01 12:50:00,342.16,342.73,342.16,342.47,2930.0,342.16,342.73,342.16,342.47,2930.0
2020-09-01 13:00:00,342.62,343.9,342.37,343.86,3941.0,342.62,343.9,342.37,343.86,3941.0
2020-09-01 13:10:00,343.76,344.17,343.47,343.9,5369.0,343.76,344.17,343.47,343.9,5369.0
2020-09-01 13:20:00,343.91,344.07,343.12,343.52,1947.0,343.91,344.07,343.12,343.52,1947.0
2020-09-01 13:30:00,343.39,343.68,342.78,343.48,2717.0,343.39,343.68,342.78,343.48,2717.0
2020-09-01 13:40:00,343.76,344.18,343.27,343.53,2638.0,343.76,344.18,343.27,343.53,2638.0
2020-09-01 13:50:00,343.56,344.33,343.3,344.33,1806.0,343.56,344.33,343.3,344.33,1806.0
2020-09-01 14:00:00,343.8,343.8,342.88,342.97,1301.0,343.8,343.8,342.88,342.97,1301.0
2020-09-01 14:10:00,342.83,343.21,342.42,343.21,2799.0,342.83,343.21,342.42,343.21,2799.0
2020-09-01 14:20:00,342.99,343.16,342.8,343.01,3136.0,342.99,343.16,342.8,343.01,3136.0
2020-09-01 14:30:00,343.02,343.25,341.09,341.51,6283.0,343.02,343.25,341.09,341.51,6283.0
2020-09-01 14:40:00,341.46,341.87,341.17,341.69,4000.0,341.46,341.87,341.17,341.69,4000.0
2020-09-01 14:50:00,341.86,342.2,341.76,342.02,1550.0,341.86,342.2,341.76,342.02,1550.0
2020-09-01 15:00:00,342.08,343.4,342.08,343.13,3553.0,342.08,343.4,342.08,343.13,3553.0
2020-09-01 15:10:00,342.97,342.98,341.86,342.67,4014.0,342.97,342.98,341.86,342.67,4014.0
2020-09-01 15:20:00,342.82,343.52,341.33,341.41,15074.0,342.82,343.52,341.33,341.41,15074.0
2020-09-01 15:30:00,341.56,341.56,340.6,340.81,9959.0,341.56,341.56,340.6,340.81,9959.0
2020-09-01 15:40:00,340.31,340.56,338.57,338.69,13020.0,340.31,340.56,338.57,338.69,13020.0
2020-09-01 15:50:00,339.13,340.87,338.62,340.77,29278.0,339.13,340.87,338.62,340.77,29278.0
2020-09-02 09:30:00,344.8,345.24,334.52,335.67,21844.0,344.8,345.24,334.52,335.67,21844.0
2020-09-02 09:40:00,335.41,336.6,333.25,334.5,16394.0,335.41,336.6,333.25,334.5,16394.0
2020-09-02 09:50:00,334.0,334.0,328.05,329.36,23882.0,334.0,334.0,328.05,329.36,23882.0
2020-09-02 10:00:00,328.57,331.0,327.71,328.44,27614.0,328.57,331.0,327.71,328.44,27614.0
2020-09-02 10:10:00,328.0,336.11,328.0,336.11,14636.0,328.0,336.11,328.0,336.11,14636.0
2020-09-02 10:20:00,335.95,336.72,332.46,333.75,25000.0,335.95,336.72,332.46,333.75,25000.0
2020-09-02 10:30:00,333.79,334.15,332.0,332.72,8386.0,333.79,334.15,332.0,332.72,8386.0
2020-09-02 10:40:00,331.78,333.0,331.72,332.05,4998.0,331.78,333.0,331.72,332.05,4998.0
2020-09-02 10:50:00,332.08,332.49,329.84,330.44,8525.0,332.08,332.49,329.84,330.44,8525.0
2020-09-02 11:00:00,330.42,331.22,329.5,329.73,3853.0,330.42,331.22,329.5,329.73,3853.0
2020-09-02 11:10:00,329.35,331.46,329.35,331.35,1450.0,329.35,331.46,329.35,331.35,1450.0
2020-09-02 11:20:00,331.08,331.08,328.7,329.04,5014.0,331.08,331.08,328.7,329.04,5014.0
2020-09-02 11:30:00,330.06,330.06,327.0,327.0,6937.0,330.06,330.06,327.0,327.0,6937.0
2020-09-02 11:40:00,327.19,328.13,327.02,328.13,3831.0,327.19,328.13,327.02,328.13,3831.0
2020-09-02 11:50:00,328.07,329.36,327.79,328.85,3745.0,328.07,329.36,327.79,328.85,3745.0
2020-09-02 12:00:00,328.88,330.0,328.66,330.0,2923.0,328.88,330.0,328.66,330.0,2923.0
2020-09-02 12:10:00,330.22,331.16,329.89,331.15,4365.0,330.22,331.16,329.89,331.15,4365.0
2020-09-02 12:20:00,330.65,331.22,330.48,330.48,3100.0,330.65,331.22,330.48,330.48,3100.0
2020-09-02 12:30:00,330.64,330.93,330.3,330.93,1382.0,330.64,330.93,330.3,330.93,1382.0
2020-09-02 12:40:00,331.07,331.07,330.08,330.46,3249.0,331.07,331.07,330.08,330.46,3249.0
2020-09-02 12:50:00,329.5,329.88,329.01,329.41,2868.0,329.5,329.88,329.01,329.41,2868.0
2020-09-02 13:00:00,329.09,330.02,328.93,329.75,4990.0,329.09,330.02,328.93,329.75,4990.0
2020-09-02 13:10:00,329.06,329.44,327.87,327.87,3623.0,329.06,329.44,327.87,327.87,3623.0
2020-09-02 13:20:00,327.85,328.98,327.67,328.98,3950.0,327.85,328.98,327.67,328.98,3950.0
2020-09-02 13:30:00,328.55,330.02,328.41,330.02,5604.0,328.55,330.02,328.41,330.02,5604.0
2020-09-02 13:40:00,329.69,330.12,329.68,329.89,1962.0,329.69,330.12,329.68,329.89,1962.0
2020-09-02 13:50:00,329.99,330.37,329.98,330.05,1499.0,329.99,330.37,329.98,330.05,1499.0
2020-09-02 14:00:00,330.2,330.26,329.01,330.26,1920.0,330.2,330.26,329.01,330.26,1920.0
2020-09-02 14:10:00,330.89,331.19,330.48,331.19,4855.0,330.89,331.19,330.48,331.19,4855.0
2020-09-02 14:20:00,331.38,332.5,331.38,332.5,1934.0,331.38,332.5,331.38,332.5,1934.0
2020-09-02 14:30:00,332.35,332.55,331.71,332.34,3420.0,332.35,332.55,331.71,332.34,3420.0
2020-09-02 14:40:00,332.63,334.83,332.63,334.68,5495.0,332.63,334.83,332.63,334.68,5495.0
2020-09-02 14:50:00,334.25,334.77,333.85,334.55,3138.0,334.25,334.77,333.85,334.55,3138.0
2020-09-02 15:00:00,334.31,335.05,333.7,335.05,7074.0,334.31,335.05,333.7,335.05,7074.0
2020-09-02 15:10:00,334.88,336.53,334.56,336.35,4811.0,334.88,336.53,334.56,336.35,4811.0
2020-09-02 15:20:00,336.35,337.34,334.2,334.2,8561.0,336.35,337.34,334.2,334.2,8561.0
2020-09-02 15:30:00,333.81,335.99,333.81,335.8,3578.0,333.81,335.99,333.81,335.8,3578.0
2020-09-02 15:40:00,335.98,338.0,335.75,338.0,9755.0,335.98,338.0,335.75,338.0,9755.0
2020-09-02 15:50:00,337.73,338.35,335.79,335.85,41884.0,337.73,338.35,335.79,335.85,41884.0
2020-09-03 09:30:00,332.46,334.78,330.01,332.48,8584.0,332.46,334.78,330.01,332.48,8584.0
2020-09-03 09:40:00,332.53,332.53,328.41,330.0,4257.0,332.53,332.53,328.41,330.0,4257.0
2020-09-03 09:50:00,329.0,329.18,325.25,325.5,8319.0,329.0,329.18,325.25,325.5,8319.0
2020-09-03 10:00:00,325.97,327.28,323.26,323.96,18081.0,325.97,327.28,323.26,323.96,18081.0
2020-09-03 10:10:00,324.18,326.02,323.47,323.87,8892.0,324.18,326.02,323.47,323.87,8892.0
2020-09-03 10:20:00,323.6,326.33,323.01,326.33,6852.0,323.6,326.33,323.01,326.33,6852.0
2020-09-03 10:30:00,325.72,325.72,322.55,322.78,6817.0,325.72,325.72,322.55,322.78,6817.0
2020-09-03 10:40:00,323.06,323.59,319.53,319.62,14992.0,323.06,323.59,319.53,319.62,14992.0
2020-09-03 10:50:00,319.59,321.0,319.33,320.45,6777.0,319.59,321.0,319.33,320.45,6777.0
2020-09-03 11:00:00,320.01,320.12,313.26,316.52,25047.0,320.01,320.12,313.26,316.52,25047.0
2020-09-03 11:10:00,317.47,317.81,308.65,308.79,17101.0,317.47,317.81,308.65,308.79,17101.0
2020-09-03 11:20:00,308.98,314.07,308.36,314.01,14564.0,308.98,314.07,308.36,314.01,14564.0
2020-09-03 11:30:00,314.3,317.49,313.72,317.49,9875.0,314.3,317.49,313.72,317.49,9875.0
2020-09-03 11:40:00,317.92,319.21,316.84,318.13,11975.0,317.92,319.21,316.84,318.13,11975.0
2020-09-03 11:50:00,318.54,319.86,317.5,317.76,6509.0,318.54,319.86,317.5,317.76,6509.0
2020-09-03 12:00:00,318.2,318.28,316.63,317.66,4468.0,318.2,318.28,316.63,317.66,4468.0
2020-09-03 12:10:00,318.39,319.16,318.04,318.24,4743.0,318.39,319.16,318.04,318.24,4743.0
2020-09-03 12:20:00,318.11,318.48,317.5,317.51,6879.0,318.11,318.48,317.5,317.51,6879.0
2020-09-03 12:30:00,317.18,318.06,316.22,317.69,12239.0,317.18,318.06,316.22,317.69,12239.0
2020-09-03 12:40:00,317.73,317.73,315.56,315.86,9375.0,317.73,317.73,315.56,315.86,9375.0
2020-09-03 12:50:00,316.25,317.0,315.3,316.17,3735.0,316.25,317.0,315.3,316.17,3735.0
2020-09-03 13:00:00,316.18,317.66,315.7,317.52,8058.0,316.18,317.66,315.7,317.52,8058.0
2020-09-03 13:10:00,317.53,319.09,317.05,317.63,2890.0,317.53,319.09,317.05,317.63,2890.0
2020-09-03 13:20:00,317.56,319.67,316.87,319.67,4300.0,317.56,319.67,316.87,319.67,4300.0
2020-09-03 13:30:00,319.91,319.91,316.7,317.24,3371.0,319.91,319.91,316.7,317.24,3371.0
2020-09-03 13:40:00,317.19,317.77,316.82,316.89,5197.0,317.19,317.77,316.82,316.89,5197.0
2020-09-03 13:50:00,317.05,318.46,317.04,317.35,1729.0,317.05,318.46,317.04,317.35,1729.0
2020-09-03 14:00:00,317.21,318.55,316.93,318.45,3588.0,317.21,318.55,316.93,318.45,3588.0
2020-09-03 14:10:00,318.48,318.54,317.64,317.96,7585.0,318.48,318.54,317.64,317.96,7585.0
2020-09-03 14:20:00,318.09,318.62,317.42,317.91,3316.0,318.09,318.62,317.42,317.91,3316.0
2020-09-03 14:30:00,318.53,319.39,318.2,318.69,2703.0,318.53,319.39,318.2,318.69,2703.0
2020-09-03 14:40:00,318.35,319.0,317.85,318.77,20033.0,318.35,319.0,317.85,318.77,20033.0
2020-09-03 14:50:00,318.63,318.99,317.66,317.89,5833.0,318.63,318.99,317.66,317.89,5833.0
2020-09-03 15:00:00,318.14,318.42,317.15,317.83,11249.0,318.14,318.42,317.15,317.83,11249.0
2020-09-03 15:10:00,317.63,318.66,317.62,317.89,5389.0,317.63,318.66,317.62,317.89,5389.0
2020-09-03 15:20:00,317.94,318.91,317.68,317.86,12958.0,317.94,318.91,317.68,317.86,12958.0
2020-09-03 15:30:00,318.06,318.8,317.23,318.44,14240.0,318.06,318.8,317.23,318.44,14240.0
2020-09-03 15:40:00,318.17,319.29,317.87,318.5,13178.0,318.17,319.29,317.87,318.5,13178.0
2020-09-03 15:50:00,318.41,320.81,318.01,320.1,47117.0,318.41,320.81,318.01,320.1,47117.0
2020-09-04 09:30:00,320.85,326.0,319.63,320.21,19617.0,320.85,326.0,319.63,320.21,19617.0
2020-09-04 09:40:00,319.94,321.56,313.09,313.09,11583.0,319.94,321.56,313.09,313.09,11583.0
2020-09-04 09:50:00,314.76,314.76,309.42,310.55,18719.0,314.76,314.76,309.42,310.55,18719.0
2020-09-04 10:00:00,311.14,312.5,309.8,310.77,4906.0,311.14,312.5,309.8,310.77,4906.0
2020-09-04 10:10:00,310.44,311.69,306.61,307.29,14262.0,310.44,311.69,306.61,307.29,14262.0
2020-09-04 10:20:00,307.17,307.38,303.32,303.42,22142.0,307.17,307.38,303.32,303.42,22142.0
2020-09-04 10:30:00,303.99,304.14,295.93,299.0,27407.0,303.99,304.14,295.93,299.0,27407.0
2020-09-04 10:40:00,298.88,299.4,292.0,299.34,29701.0,298.88,299.4,292.0,299.34,29701.0
2020-09-04 10:50:00,299.34,303.0,297.42,302.29,24306.0,299.34,303.0,297.42,302.29,24306.0
2020-09-04 11:00:00,302.51,303.83,301.2,301.73,18930.0,302.51,303.83,301.2,301.73,18930.0
2020-09-04 11:10:00,301.72,305.05,300.47,305.05,10787.0,301.72,305.05,300.47,305.05,10787.0
2020-09-04 11:20:00,304.93,305.0,302.66,304.72,7048.0,304.93,305.0,302.66,304.72,7048.0
2020-09-04 11:30:00,303.89,306.51,303.89,306.41,5126.0,303.89,306.51,303.89,306.41,5126.0
2020-09-04 11:40:00,306.4,309.38,306.4,309.28,12974.0,306.4,309.38,306.4,309.28,12974.0
2020-09-04 11:50:00,309.64,311.98,309.58,310.61,11513.0,309.64,311.98,309.58,310.61,11513.0
2020-09-04 12:00:00,310.78,310.79,309.06,309.62,5370.0,310.78,310.79,309.06,309.62,5370.0
2020-09-04 12:10:00,309.69,310.57,309.02,309.28,3264.0,309.69,310.57,309.02,309.28,3264.0
2020-09-04 12:20:00,309.14,312.65,309.12,312.65,7259.0,309.14,312.65,309.12,312.65,7259.0
2020-09-04 12:30:00,313.06,314.71,312.63,313.88,7886.0,313.06,314.71,312.63,313.88,7886.0
2020-09-04 12:40:00,314.06,314.11,312.44,312.75,4030.0,314.06,314.11,312.44,312.75,4030.0
2020-09-04 12:50:00,312.58,312.8,311.4,312.64,2645.0,312.58,312.8,311.4,312.64,2645.0
2020-09-04 13:00:00,312.52,312.52,310.2,310.79,2029.0,312.52,312.52,310.2,310.79,2029.0
2020-09-04 13:10:00,310.5,311.17,309.03,309.03,9970.0,310.5,311.17,309.03,309.03,9970.0
2020-09-04 13:20:00,309.07,310.83,309.07,309.89,3561.0,309.07,310.83,309.07,309.89,3561.0
2020-09-04 13:30:00,309.42,310.82,309.01,310.68,3000.0,309.42,310.82,309.01,310.68,3000.0
2020-09-04 13:40:00,310.82,311.78,310.51,311.34,3271.0,310.82,311.78,310.51,311.34,3271.0
2020-09-04 13:50:00,311.0,312.31,310.17,311.45,2500.0,311.0,312.31,310.17,311.45,2500.0
2020-09-04 14:00:00,311.66,312.31,311.41,311.57,3422.0,311.66,312.31,311.41,311.57,3422.0
2020-09-04 14:10:00,311.31,312.29,310.4,312.26,3075.0,311.31,312.29,310.4,312.26,3075.0
2020-09-04 14:20:00,312.0,313.13,311.54,312.46,6166.0,312.0,313.13,311.54,312.46,6166.0
2020-09-04 14:30:00,312.84,315.26,312.31,315.01,8218.0,312.84,315.26,312.31,315.01,8218.0
2020-09-04 14:40:00,315.35,316.21,314.8,315.0,28397.0,315.35,316.21,314.8,315.0,28397.0
2020-09-04 14:50:00,315.0,316.33,314.95,316.33,4379.0,315.0,316.33,314.95,316.33,4379.0
2020-09-04 15:00:00,316.53,316.81,315.7,316.13,4326.0,316.53,316.81,315.7,316.13,4326.0
2020-09-04 15:10:00,316.03,316.83,315.51,316.72,4370.0,316.03,316.83,315.51,316.72,4370.0
2020-09-04 15:20:00,317.07,317.32,316.34,317.25,4280.0,317.07,317.32,316.34,317.25,4280.0
2020-09-04 15:30:00,317.02,317.25,315.56,315.82,12725.0,317.02,317.25,315.56,315.82,12725.0
2020-09-04 15:40:00,315.93,317.0,315.82,316.16,16223.0,315.93,317.0,315.82,316.16,16223.0
2020-09-04 15:50:00,316.29,317.07,316.12,316.86,39119.0,316.29,317.07,316.12,316.86,39119.0
2020-09-08 09:30:00,313.09,314.77,311.0,313.55,30801.0,313.09,314.77,311.0,313.55,30801.0
2020-09-08 09:40:00,313.5,314.22,311.11,312.79,12979.0,313.5,314.22,311.11,312.79,12979.0
2020-09-08 09:50:00,312.79,321.56,312.21,320.77,14658.0,312.79,321.56,312.21,320.77,14658.0
2020-09-08 10:00:00,321.52,321.52,317.72,321.02,55190.0,321.52,321.52,317.72,321.02,55190.0
2020-09-08 10:10:00,320.15,327.02,319.94,324.64,18274.0,320.15,327.02,319.94,324.64,18274.0
2020-09-08 10:20:00,323.77,326.15,323.08,324.93,11461.0,323.77,326.15,323.08,324.93,11461.0
2020-09-08 10:30:00,324.67,325.35,323.02,324.62,5116.0,324.67,325.35,323.02,324.62,5116.0
2020-09-08 10:40:00,325.01,325.01,321.45,321.45,6615.0,325.01,325.01,321.45,321.45,6615.0
2020-09-08 10:50:00,321.0,326.0,320.94,325.74,20234.0,321.0,326.0,320.94,325.74,20234.0
2020-09-08 11:00:00,324.99,326.28,323.66,323.88,10121.0,324.99,326.28,323.66,323.88,10121.0
2020-09-08 11:10:00,324.21,324.69,322.16,322.7,17478.0,324.21,324.69,322.16,322.7,17478.0
2020-09-08 11:20:00,322.55,322.55,320.56,321.01,10749.0,322.55,322.55,320.56,321.01,10749.0
2020-09-08 11:30:00,320.59,320.59,318.65,318.82,5029.0,320.59,320.59,318.65,318.82,5029.0
2020-09-08 11:40:00,317.78,317.98,315.23,317.29,14608.0,317.78,317.98,315.23,317.29,14608.0
2020-09-08 11:50:00,317.53,318.48,316.12,318.31,8585.0,317.53,318.48,316.12,318.31,8585.0
2020-09-08 12:00:00,318.22,318.92,317.55,318.32,17677.0,318.22,318.92,317.55,318.32,17677.0
2020-09-08 12:10:00,318.43,318.56,317.36,317.65,7302.0,318.43,318.56,317.36,317.65,7302.0
2020-09-08 12:20:00,317.65,318.26,317.31,317.59,4847.0,317.65,318.26,317.31,317.59,4847.0
2020-09-08 12:30:00,317.87,317.91,317.13,317.66,17069.0,317.87,317.91,317.13,317.66,17069.0
2020-09-08 12:40:00,317.64,317.98,317.06,317.55,7634.0,317.64,317.98,317.06,317.55,7634.0
2020-09-08 12:50:00,317.31,318.46,317.23,318.25,17938.0,317.31,318.46,317.23,318.25,17938.0
2020-09-08 13:00:00,318.34,318.53,316.02,316.02,7504.0,318.34,318.53,316.02,316.02,7504.0
2020-09-08 13:10:00,316.14,318.08,316.14,317.82,4211.0,316.14,318.08,316.14,317.82,4211.0
2020-09-08 13:20:00,317.92,317.92,317.25,317.28,5693.0,317.92,317.92,317.25,317.28,5693.0
2020-09-08 13:30:00,317.3,319.77,317.0,319.75,8857.0,317.3,319.77,317.0,319.75,8857.0
2020-09-08 13:40:00,319.83,322.0,319.67,321.8,13321.0,319.83,322.0,319.67,321.8,13321.0
2020-09-08 13:50:00,321.45,322.09,320.63,321.36,6415.0,321.45,322.09,320.63,321.36,6415.0
2020-09-08 14:00:00,321.35,322.02,319.73,319.9,4473.0,321.35,322.02,319.73,319.9,4473.0
2020-09-08 14:10:00,319.76,319.76,318.13,318.29,10378.0,319.76,319.76,318.13,318.29,10378.0
2020-09-08 14:20:00,318.54,318.84,316.26,316.26,5930.0,318.54,318.84,316.26,316.26,5930.0
2020-09-08 14:30:00,316.51,316.83,314.41,314.5,6317.0,316.51,316.83,314.41,314.5,6317.0
2020-09-08 14:40:00,314.68,314.82,313.61,313.95,5655.0,314.68,314.82,313.61,313.95,5655.0
2020-09-08 14:50:00,313.6,315.54,311.45,314.75,10525.0,313.6,315.54,311.45,314.75,10525.0
2020-09-08 15:00:00,314.62,314.62,312.12,312.17,5596.0,314.62,314.62,312.12,312.17,5596.0
2020-09-08 15:10:00,312.39,314.35,312.23,314.35,12860.0,312.39,314.35,312.23,314.35,12860.0
2020-09-08 15:20:00,313.69,314.53,313.0,314.25,7356.0,313.69,314.53,313.0,314.25,7356.0
2020-09-08 15:30:00,314.52,314.93,311.91,311.91,7876.0,314.52,314.93,311.91,311.91,7876.0
2020-09-08 15:40:00,311.96,312.38,310.3,311.9,16350.0,311.96,312.38,310.3,311.9,16350.0
2020-09-08 15:50:00,311.59,312.36,311.13,311.74,35463.0,311.59,312.36,311.13,311.74,35463.0
2020-09-09 09:30:00,314.15,319.0,312.0,316.12,25732.0,314.15,319.0,312.0,316.12,25732.0
2020-09-09 09:40:00,316.98,319.5,315.56,317.28,16742.0,316.98,319.5,315.56,317.28,16742.0
2020-09-09 09:50:00,317.08,317.37,315.11,315.36,15316.0,317.08,317.37,315.11,315.36,15316.0
2020-09-09 10:00:00,317.0,318.0,315.43,316.02,5640.0,317.0,318.0,315.43,316.02,5640.0
2020-09-09 10:10:00,316.41,317.8,315.01,317.67,10692.0,316.41,317.8,315.01,317.67,10692.0
2020-09-09 10:20:00,317.42,319.95,316.92,319.49,8691.0,317.42,319.95,316.92,319.49,8691.0
2020-09-09 10:30:00,319.8,320.99,318.62,320.04,5272.0,319.8,320.99,318.62,320.04,5272.0
2020-09-09 10:40:00,320.12,323.59,320.12,321.73,14033.0,320.12,323.59,320.12,321.73,14033.0
2020-09-09 10:50:00,322.0,322.43,319.23,321.15,16004.0,322.0,322.43,319.23,321.15,16004.0
2020-09-09 11:00:00,321.1,324.15,321.0,321.83,8759.0,321.1,324.15,321.0,321.83,8759.0
2020-09-09 11:10:00,320.79,322.54,319.01,319.79,12001.0,320.79,322.54,319.01,319.79,12001.0
2020-09-09 11:20:00,318.54,320.82,317.96,320.13,12701.0,318.54,320.82,317.96,320.13,12701.0
2020-09-09 11:30:00,320.3,321.22,319.1,321.22,4810.0,320.3,321.22,319.1,321.22,4810.0
2020-09-09 11:40:00,321.23,321.23,319.96,320.26,4832.0,321.23,321.23,319.96,320.26,4832.0
2020-09-09 11:50:00,320.04,320.64,318.01,319.48,6070.0,320.04,320.64,318.01,319.48,6070.0
2020-09-09 12:00:00,319.24,319.24,318.63,318.92,3863.0,319.24,319.24,318.63,318.92,3863.0
2020-09-09 12:10:00,318.86,319.99,318.85,319.73,7789.0,318.86,319.99,318.85,319.73,7789.0
2020-09-09 12:20:00,319.63,320.1,318.91,319.47,10467.0,319.63,320.1,318.91,319.47,10467.0
2020-09-09 12:30:00,319.4,321.24,319.4,320.89,7770.0,319.4,321.24,319.4,320.89,7770.0
2020-09-09 12:40:00,321.22,322.13,321.21,322.11,4256.0,321.22,322.13,321.21,322.11,4256.0
2020-09-09 12:50:00,321.98,322.05,320.41,320.41,3400.0,321.98,322.05,320.41,320.41,3400.0
2020-09-09 13:00:00,320.67,321.85,320.5,321.65,3455.0,320.67,321.85,320.5,321.65,3455.0
2020-09-09 13:10:00,321.74,321.81,319.68,319.68,4466.0,321.74,321.81,319.68,319.68,4466.0
2020-09-09 13:20:00,319.8,320.66,319.11,319.18,19641.0,319.8,320.66,319.11,319.18,19641.0
2020-09-09 13:30:00,319.51,320.19,319.01,319.84,7860.0,319.51,320.19,319.01,319.84,7860.0
2020-09-09 13:40:00,319.72,319.73,317.33,317.75,7699.0,319.72,319.73,317.33,317.75,7699.0
2020-09-09 13:50:00,317.69,318.15,317.24,317.25,2775.0,317.69,318.15,317.24,317.25,2775.0
2020-09-09 14:00:00,317.27,317.67,316.68,317.19,7090.0,317.27,317.67,316.68,317.19,7090.0
2020-09-09 14:10:00,317.64,318.51,317.38,317.89,7027.0,317.64,318.51,317.38,317.89,7027.0
2020-09-09 14:20:00,318.32,318.32,316.83,317.28,6027.0,318.32,318.32,316.83,317.28,6027.0
2020-09-09 14:30:00,317.49,318.58,317.49,318.44,9662.0,317.49,318.58,317.49,318.44,9662.0
2020-09-09 14:40:00,318.44,319.0,318.09,318.53,5806.0,318.44,319.0,318.09,318.53,5806.0
2020-09-09 14:50:00,318.75,320.5,318.5,319.5,16554.0,318.75,320.5,318.5,319.5,16554.0
2020-09-09 15:00:00,319.36,320.92,319.36,320.4,7309.0,319.36,320.92,319.36,320.4,7309.0
2020-09-09 15:10:00,320.39,321.98,319.27,321.93,9574.0,320.39,321.98,319.27,321.93,9574.0
2020-09-09 15:20:00,322.1,322.96,321.65,321.7,20995.0,322.1,322.96,321.65,321.7,20995.0
2020-09-09 15:30:00,321.7,322.22,320.95,321.03,23420.0,321.7,322.22,320.95,321.03,23420.0
2020-09-09 15:40:00,321.04,321.53,319.53,320.99,36802.0,321.04,321.53,319.53,320.99,36802.0
2020-09-09 15:50:00,320.93,322.16,319.88,321.08,69072.0,320.93,322.16,319.88,321.08,69072.0
2020-09-10 09:30:00,398.05,405.55,388.0,389.33,259745.0,398.05,405.55,388.0,389.33,259745.0
2020-09-10 09:40:00,389.1,403.85,388.32,400.09,294527.0,389.1,403.85,388.32,400.09,294527.0
2020-09-10 09:50:00,400.22,408.35,393.0,405.1,272624.0,400.22,408.35,393.0,405.1,272624.0
2020-09-10 10:00:00,404.36,408.0,400.35,406.9,152562.0,404.36,408.0,400.35,406.9,152562.0
2020-09-10 10:10:00,406.57,410.49,401.0,402.27,230320.0,406.57,410.49,401.0,402.27,230320.0
2020-09-10 10:20:00,402.48,407.12,397.0,399.19,158562.0,402.48,407.12,397.0,399.19,158562.0
2020-09-10 10:30:00,399.52,402.91,394.9,397.93,107108.0,399.52,402.91,394.9,397.93,107108.0
2020-09-10 10:40:00,397.54,398.0,390.13,393.77,100986.0,397.54,398.0,390.13,393.77,100986.0
2020-09-10 10:50:00,394.36,397.89,391.13,391.49,73126.0,394.36,397.89,391.13,391.49,73126.0
2020-09-10 11:00:00,390.58,394.48,388.25,393.44,96734.0,390.58,394.48,388.25,393.44,96734.0
2020-09-10 11:10:00,393.52,394.22,391.0,393.48,88451.0,393.52,394.22,391.0,393.48,88451.0
2020-09-10 11:20:00,393.54,394.45,390.98,394.25,53170.0,393.54,394.45,390.98,394.25,53170.0
2020-09-10 11:30:00,394.16,396.29,393.0,394.61,57484.0,394.16,396.29,393.0,394.61,57484.0
2020-09-10 11:40:00,394.54,395.87,393.91,395.3,32210.0,394.54,395.87,393.91,395.3,32210.0
2020-09-10 11:50:00,395.33,396.0,393.83,395.62,34866.0,395.33,396.0,393.83,395.62,34866.0
2020-09-10 12:00:00,395.1,397.88,395.09,397.38,50750.0,395.1,397.88,395.09,397.38,50750.0
2020-09-10 12:10:00,396.86,399.0,396.0,396.65,60433.0,396.86,399.0,396.0,396.65,60433.0
2020-09-10 12:20:00,397.0,397.0,393.35,396.02,53151.0,397.0,397.0,393.35,396.02,53151.0
2020-09-10 12:30:00,395.71,398.87,395.18,396.06,72302.0,395.71,398.87,395.18,396.06,72302.0
2020-09-10 12:40:00,396.2,397.48,392.61,392.61,44778.0,396.2,397.48,392.61,392.61,44778.0
2020-09-10 12:50:00,392.68,397.49,392.55,397.01,43425.0,392.68,397.49,392.55,397.01,43425.0
2020-09-10 13:00:00,396.99,398.49,395.79,398.25,31867.0,396.99,398.49,395.79,398.25,31867.0
2020-09-10 13:10:00,398.44,398.94,397.25,398.25,29820.0,398.44,398.94,397.25,398.25,29820.0
2020-09-10 13:20:00,398.04,398.5,395.4,396.04,39166.0,398.04,398.5,395.4,396.04,39166.0
2020-09-10 13:30:00,396.26,397.26,392.33,394.34,44885.0,396.26,397.26,392.33,394.34,44885.0
2020-09-10 13:40:00,394.07,394.16,389.48,392.07,77195.0,394.07,394.16,389.48,392.07,77195.0
2020-09-10 13:50:00,392.06,392.25,387.85,389.26,56007.0,392.06,392.25,387.85,389.26,56007.0
2020-09-10 14:00:00,389.11,390.79,387.74,388.55,50546.0,389.11,390.79,387.74,388.55,50546.0
2020-09-10 14:10:00,388.55,389.41,386.13,387.56,92977.0,388.55,389.41,386.13,387.56,92977.0
2020-09-10 14:20:00,388.06,389.41,385.01,386.63,62551.0,388.06,389.41,385.01,386.63,62551.0
2020-09-10 14:30:00,386.98,391.07,385.84,391.04,36544.0,386.98,391.07,385.84,391.04,36544.0
2020-09-10 14:40:00,390.8,391.94,388.7,390.7,39301.0,390.8,391.94,388.7,390.7,39301.0
2020-09-10 14:50:00,390.03,392.47,390.0,391.32,46837.0,390.03,392.47,390.0,391.32,46837.0
2020-09-10 15:00:00,391.0,391.14,387.68,388.64,42345.0,391.0,391.14,387.68,388.64,42345.0
2020-09-10 15:10:00,388.67,388.67,382.63,383.25,69088.0,388.67,388.67,382.63,383.25,69088.0
2020-09-10 15:20:00,382.64,385.57,381.46,384.92,62643.0,382.64,385.57,381.46,384.92,62643.0
2020-09-10 15:30:00,384.73,387.41,383.57,385.05,52762.0,384.73,387.41,383.57,385.05,52762.0
2020-09-10 15:40:00,385.52,388.11,385.19,387.57,78925.0,385.52,388.11,385.19,387.57,78925.0
2020-09-10 15:50:00,387.04,388.83,384.7,385.28,161508.0,387.04,388.83,384.7,385.28,161508.0
2020-09-11 09:30:00,388.25,390.05,382.12,386.07,69099.0,388.25,390.05,382.12,386.07,69099.0
2020-09-11 09:40:00,387.05,392.05,383.12,388.0,48246.0,387.05,392.05,383.12,388.0,48246.0
2020-09-11 09:50:00,388.3,388.3,377.7,380.0,33404.0,388.3,388.3,377.7,380.0,33404.0
2020-09-11 10:00:00,379.94,383.95,377.41,381.5,29369.0,379.94,383.95,377.41,381.5,29369.0
2020-09-11 10:10:00,380.3,383.8,378.4,383.45,21857.0,380.3,383.8,378.4,383.45,21857.0
2020-09-11 10:20:00,383.61,386.0,382.52,385.09,12063.0,383.61,386.0,382.52,385.09,12063.0
2020-09-11 10:30:00,384.55,384.55,380.22,381.53,7642.0,384.55,384.55,380.22,381.53,7642.0
2020-09-11 10:40:00,381.49,382.09,379.25,381.41,14134.0,381.49,382.09,379.25,381.41,14134.0
2020-09-11 10:50:00,381.41,381.41,377.61,379.04,17111.0,381.41,381.41,377.61,379.04,17111.0
2020-09-11 11:00:00,378.09,380.21,376.3,379.44,20879.0,378.09,380.21,376.3,379.44,20879.0
2020-09-11 11:10:00,378.88,379.06,376.53,376.88,13126.0,378.88,379.06,376.53,376.88,13126.0
2020-09-11 11:20:00,377.01,377.06,371.42,374.0,37760.0,377.01,377.06,371.42,374.0,37760.0
2020-09-11 11:30:00,373.51,375.08,371.83,375.08,23484.0,373.51,375.08,371.83,375.08,23484.0
2020-09-11 11:40:00,375.68,375.98,374.25,374.31,11530.0,375.68,375.98,374.25,374.31,11530.0
2020-09-11 11:50:00,374.69,376.12,373.56,376.12,9912.0,374.69,376.12,373.56,376.12,9912.0
2020-09-11 12:00:00,375.66,376.09,372.6,373.22,14938.0,375.66,376.09,372.6,373.22,14938.0
2020-09-11 12:10:00,372.81,374.63,372.39,373.32,7216.0,372.81,374.63,372.39,373.32,7216.0
2020-09-11 12:20:00,373.4,375.8,373.4,374.3,9133.0,373.4,375.8,373.4,374.3,9133.0
2020-09-11 12:30:00,374.09,374.19,371.18,371.58,14431.0,374.09,374.19,371.18,371.58,14431.0
2020-09-11 12:40:00,371.93,372.73,369.83,371.38,21078.0,371.93,372.73,369.83,371.38,21078.0
2020-09-11 12:50:00,371.32,372.43,369.79,370.54,14780.0,371.32,372.43,369.79,370.54,14780.0
2020-09-11 13:00:00,370.43,371.53,369.38,369.69,9463.0,370.43,371.53,369.38,369.69,9463.0
2020-09-11 13:10:00,369.69,370.85,368.0,369.29,23491.0,369.69,370.85,368.0,369.29,23491.0
2020-09-11 13:20:00,369.58,371.0,367.8,371.0,17339.0,369.58,371.0,367.8,371.0,17339.0
2020-09-11 13:30:00,370.38,373.18,369.12,372.51,11556.0,370.38,373.18,369.12,372.51,11556.0
2020-09-11 13:40:00,372.55,375.11,372.55,374.85,13293.0,372.55,375.11,372.55,374.85,13293.0
2020-09-11 13:50:00,374.48,376.79,373.93,373.93,17286.0,374.48,376.79,373.93,373.93,17286.0
2020-09-11 14:00:00,374.06,377.86,373.72,377.52,15002.0,374.06,377.86,373.72,377.52,15002.0
2020-09-11 14:10:00,376.88,378.75,375.52,376.74,8603.0,376.88,378.75,375.52,376.74,8603.0
2020-09-11 14:20:00,376.63,378.0,375.53,375.53,5183.0,376.63,378.0,375.53,375.53,5183.0
2020-09-11 14:30:00,375.5,380.41,375.5,380.3,10830.0,375.5,380.41,375.5,380.3,10830.0
2020-09-11 14:40:00,380.03,381.44,378.16,380.94,14242.0,380.03,381.44,378.16,380.94,14242.0
2020-09-11 14:50:00,381.47,382.75,380.0,382.04,14338.0,381.47,382.75,380.0,382.04,14338.0
2020-09-11 15:00:00,381.63,381.9,378.49,378.51,14986.0,381.63,381.9,378.49,378.51,14986.0
2020-09-11 15:10:00,378.52,381.89,377.47,381.69,8802.0,378.52,381.89,377.47,381.69,8802.0
2020-09-11 15:20:00,381.29,383.96,381.04,383.07,25296.0,381.29,383.96,381.04,383.07,25296.0
2020-09-11 15:30:00,383.18,383.48,380.34,381.08,22005.0,383.18,383.48,380.34,381.08,22005.0
2020-09-11 15:40:00,380.89,382.39,380.89,381.73,16209.0,380.89,382.39,380.89,381.73,16209.0
2020-09-11 15:50:00,381.75,382.42,379.23,381.45,61073.0,381.75,382.42,379.23,381.45,61073.0
2020-09-14 09:30:00,387.99,388.21,382.68,385.72,34267.0,387.99,388.21,382.68,385.72,34267.0
2020-09-14 09:40:00,386.36,389.94,384.19,384.75,28744.0,386.36,389.94,384.19,384.75,28744.0
2020-09-14 09:50:00,384.51,386.6,383.03,384.51,16174.0,384.51,386.6,383.03,384.51,16174.0
2020-09-14 10:00:00,385.07,385.08,380.65,382.65,20457.0,385.07,385.08,380.65,382.65,20457.0
2020-09-14 10:10:00,383.0,383.6,378.51,378.62,20911.0,383.0,383.6,378.51,378.62,20911.0
2020-09-14 10:20:00,378.57,378.81,374.68,375.43,31739.0,378.57,378.81,374.68,375.43,31739.0
2020-09-14 10:30:00,375.55,376.21,370.9,371.11,24397.0,375.55,376.21,370.9,371.11,24397.0
2020-09-14 10:40:00,371.41,373.72,370.26,371.35,23868.0,371.41,373.72,370.26,371.35,23868.0
2020-09-14 10:50:00,371.49,373.82,371.02,373.56,19221.0,371.49,373.82,371.02,373.56,19221.0
2020-09-14 11:00:00,373.65,374.93,372.25,372.65,25860.0,373.65,374.93,372.25,372.65,25860.0
2020-09-14 11:10:00,372.0,373.21,371.63,373.08,13452.0,372.0,373.21,371.63,373.08,13452.0
2020-09-14 11:20:00,372.78,373.43,371.51,371.53,9920.0,372.78,373.43,371.51,371.53,9920.0
2020-09-14 11:30:00,371.37,371.39,369.14,370.15,15985.0,371.37,371.39,369.14,370.15,15985.0
2020-09-14 11:40:00,370.0,370.61,368.0,368.18,22723.0,370.0,370.61,368.0,368.18,22723.0
2020-09-14 11:50:00,368.22,371.28,368.22,371.28,16500.0,368.22,371.28,368.22,371.28,16500.0
2020-09-14 12:00:00,370.99,373.43,370.54,372.5,14560.0,370.99,373.43,370.54,372.5,14560.0
2020-09-14 12:10:00,372.87,373.46,371.32,371.56,10732.0,372.87,373.46,371.32,371.56,10732.0
2020-09-14 12:20:00,371.38,371.99,370.17,371.22,10127.0,371.38,371.99,370.17,371.22,10127.0
2020-09-14 12:30:00,371.36,372.27,370.75,372.03,6238.0,371.36,372.27,370.75,372.03,6238.0
2020-09-14 12:40:00,372.05,373.16,371.17,371.94,12181.0,372.05,373.16,371.17,371.94,12181.0
2020-09-14 12:50:00,371.53,372.38,371.0,372.38,14157.0,371.53,372.38,371.0,372.38,14157.0
2020-09-14 13:00:00,372.2,374.18,372.2,373.04,16365.0,372.2,374.18,372.2,373.04,16365.0
2020-09-14 13:10:00,372.95,373.17,371.54,371.54,7060.0,372.95,373.17,371.54,371.54,7060.0
2020-09-14 13:20:00,371.54,371.7,369.93,370.65,22094.0,371.54,371.7,369.93,370.65,22094.0
2020-09-14 13:30:00,370.68,370.72,367.7,368.96,10258.0,370.68,370.72,367.7,368.96,10258.0
2020-09-14 13:40:00,369.46,370.9,368.88,370.9,4852.0,369.46,370.9,368.88,370.9,4852.0
2020-09-14 13:50:00,370.19,370.75,369.41,370.11,8740.0,370.19,370.75,369.41,370.11,8740.0
2020-09-14 14:00:00,369.84,369.91,368.38,369.51,12187.0,369.84,369.91,368.38,369.51,12187.0
2020-09-14 14:10:00,369.76,371.26,369.23,371.26,5737.0,369.76,371.26,369.23,371.26,5737.0
2020-09-14 14:20:00,371.26,372.93,371.07,371.62,5425.0,371.26,372.93,371.07,371.62,5425.0
2020-09-14 14:30:00,371.97,373.98,371.97,373.68,35261.0,371.97,373.98,371.97,373.68,35261.0
2020-09-14 14:40:00,373.99,375.26,373.28,375.0,6022.0,373.99,375.26,373.28,375.0,6022.0
2020-09-14 14:50:00,374.91,376.09,373.77,375.66,10898.0,374.91,376.09,373.77,375.66,10898.0
2020-09-14 15:00:00,375.37,375.72,374.1,375.46,8047.0,375.37,375.72,374.1,375.46,8047.0
2020-09-14 15:10:00,375.21,377.46,374.72,377.46,10244.0,375.21,377.46,374.72,377.46,10244.0
2020-09-14 15:20:00,377.28,377.31,376.07,377.01,9522.0,377.28,377.31,376.07,377.01,9522.0
2020-09-14 15:30:00,377.15,378.33,376.74,377.92,12817.0,377.15,378.33,376.74,377.92,12817.0
2020-09-14 15:40:00,378.21,379.63,377.62,379.37,15976.0,378.21,379.63,377.62,379.37,15976.0
2020-09-14 15:50:00,379.26,381.2,378.99,380.52,64230.0,379.26,381.2,378.99,380.52,64230.0
2020-09-15 09:30:00,384.25,385.56,378.56,378.83,15690.0,384.25,385.56,378.56,378.83,15690.0
2020-09-15 09:40:00,378.73,379.65,376.05,377.63,14303.0,378.73,379.65,376.05,377.63,14303.0
2020-09-15 09:50:00,377.42,378.0,373.67,376.73,13641.0,377.42,378.0,373.67,376.73,13641.0
2020-09-15 10:00:00,377.0,377.0,370.46,371.88,23474.0,377.0,377.0,370.46,371.88,23474.0
2020-09-15 10:10:00,371.99,372.5,368.63,368.81,25188.0,371.99,372.5,368.63,368.81,25188.0
2020-09-15 10:20:00,368.66,373.51,368.23,372.84,19862.0,368.66,373.51,368.23,372.84,19862.0
2020-09-15 10:30:00,372.79,373.13,370.53,372.46,11966.0,372.79,373.13,370.53,372.46,11966.0
2020-09-15 10:40:00,371.29,373.44,370.91,373.3,9132.0,371.29,373.44,370.91,373.3,9132.0
2020-09-15 10:50:00,373.46,376.12,373.45,375.78,10443.0,373.46,376.12,373.45,375.78,10443.0
2020-09-15 11:00:00,375.68,376.66,374.76,376.66,7808.0,375.68,376.66,374.76,376.66,7808.0
2020-09-15 11:10:00,377.22,377.65,376.88,377.13,2725.0,377.22,377.65,376.88,377.13,2725.0
2020-09-15 11:20:00,377.61,378.1,376.99,378.02,4104.0,377.61,378.1,376.99,378.02,4104.0
2020-09-15 11:30:00,378.0,378.22,376.66,377.8,3873.0,378.0,378.22,376.66,377.8,3873.0
2020-09-15 11:40:00,377.66,377.66,376.64,376.64,4433.0,377.66,377.66,376.64,376.64,4433.0
2020-09-15 11:50:00,376.57,376.57,374.97,375.07,4766.0,376.57,376.57,374.97,375.07,4766.0
2020-09-15 12:00:00,375.23,376.66,375.22,376.3,4161.0,375.23,376.66,375.22,376.3,4161.0
2020-09-15 12:10:00,376.24,376.7,375.7,376.7,3044.0,376.24,376.7,375.7,376.7,3044.0
2020-09-15 12:20:00,376.55,377.09,376.28,376.72,3588.0,376.55,377.09,376.28,376.72,3588.0
2020-09-15 12:30:00,376.66,376.94,376.21,376.49,3332.0,376.66,376.94,376.21,376.49,3332.0
2020-09-15 12:40:00,376.71,377.2,376.38,376.72,2907.0,376.71,377.2,376.38,376.72,2907.0
2020-09-15 12:50:00,376.87,377.42,376.86,377.1,1704.0,376.87,377.42,376.86,377.1,1704.0
2020-09-15 13:00:00,377.27,377.7,376.59,377.03,4859.0,377.27,377.7,376.59,377.03,4859.0
2020-09-15 13:10:00,376.78,376.85,376.55,376.64,2050.0,376.78,376.85,376.55,376.64,2050.0
2020-09-15 13:20:00,376.57,376.57,375.82,375.99,4425.0,376.57,376.57,375.82,375.99,4425.0
2020-09-15 13:30:00,376.0,376.2,374.9,375.07,2785.0,376.0,376.2,374.9,375.07,2785.0
2020-09-15 13:40:00,374.88,375.05,374.56,374.86,1411.0,374.88,375.05,374.56,374.86,1411.0
2020-09-15 13:50:00,374.88,375.55,374.5,374.5,2893.0,374.88,375.55,374.5,374.5,2893.0
2020-09-15 14:00:00,374.38,374.43,373.12,373.33,5588.0,374.38,374.43,373.12,373.33,5588.0
2020-09-15 14:10:00,373.43,374.74,373.43,374.13,2443.0,373.43,374.74,373.43,374.13,2443.0
2020-09-15 14:20:00,374.68,375.44,374.34,375.44,3506.0,374.68,375.44,374.34,375.44,3506.0
2020-09-15 14:30:00,375.55,376.19,375.46,375.94,6577.0,375.55,376.19,375.46,375.94,6577.0
2020-09-15 14:40:00,376.11,377.06,375.96,376.86,2879.0,376.11,377.06,375.96,376.86,2879.0
2020-09-15 14:50:00,377.0,377.31,376.76,377.01,2911.0,377.0,377.31,376.76,377.01,2911.0
2020-09-15 15:00:00,376.94,377.1,375.44,375.62,6830.0,376.94,377.1,375.44,375.62,6830.0
2020-09-15 15:10:00,375.38,376.0,375.36,375.74,2474.0,375.38,376.0,375.36,375.74,2474.0
2020-09-15 15:20:00,375.92,375.92,374.64,375.26,4963.0,375.92,375.92,374.64,375.26,4963.0
2020-09-15 15:30:00,375.16,375.25,373.4,373.52,9531.0,375.16,375.25,373.4,373.52,9531.0
2020-09-15 15:40:00,373.23,374.51,372.54,374.42,11142.0,373.23,374.51,372.54,374.42,11142.0
2020-09-15 15:50:00,374.58,375.62,374.03,374.24,33040.0,374.58,375.62,374.03,374.24,33040.0
2020-09-16 09:30:00,378.86,378.86,375.74,377.99,10079.0,378.86,378.86,375.74,377.99,10079.0
2020-09-16 09:40:00,377.62,378.51,376.0,376.87,5505.0,377.62,378.51,376.0,376.87,5505.0
2020-09-16 09:50:00,376.82,385.0,376.81,384.35,25411.0,376.82,385.0,376.81,384.35,25411.0
2020-09-16 10:00:00,384.89,392.68,383.92,392.22,44379.0,384.89,392.68,383.92,392.22,44379.0
2020-09-16 10:10:00,393.34,395.0,387.5,388.97,47868.0,393.34,395.0,387.5,388.97,47868.0
2020-09-16 10:20:00,389.03,392.63,388.56,390.79,19409.0,389.03,392.63,388.56,390.79,19409.0
2020-09-16 10:30:00,390.88,390.89,385.43,386.25,18961.0,390.88,390.89,385.43,386.25,18961.0
2020-09-16 10:40:00,385.94,385.95,382.43,384.12,17506.0,385.94,385.95,382.43,384.12,17506.0
2020-09-16 10:50:00,384.28,387.14,383.9,386.81,13703.0,384.28,387.14,383.9,386.81,13703.0
2020-09-16 11:00:00,386.49,389.46,385.6,387.84,13526.0,386.49,389.46,385.6,387.84,13526.0
2020-09-16 11:10:00,387.8,389.4,387.5,388.92,9429.0,387.8,389.4,387.5,388.92,9429.0
2020-09-16 11:20:00,388.99,389.22,388.05,388.9,8943.0,388.99,389.22,388.05,388.9,8943.0
2020-09-16 11:30:00,388.49,389.49,388.17,388.36,5419.0,388.49,389.49,388.17,388.36,5419.0
2020-09-16 11:40:00,387.83,387.83,386.69,387.1,7055.0,387.83,387.83,386.69,387.1,7055.0
2020-09-16 11:50:00,387.18,388.02,385.3,385.8,5262.0,387.18,388.02,385.3,385.8,5262.0
2020-09-16 12:00:00,385.79,387.55,385.79,387.23,4615.0,385.79,387.55,385.79,387.23,4615.0
2020-09-16 12:10:00,387.85,388.08,387.22,388.08,3471.0,387.85,388.08,387.22,388.08,3471.0
2020-09-16 12:20:00,388.2,388.86,386.93,387.39,5655.0,388.2,388.86,386.93,387.39,5655.0
2020-09-16 12:30:00,388.01,388.72,387.64,388.72,5291.0,388.01,388.72,387.64,388.72,5291.0
2020-09-16 12:40:00,388.65,389.77,388.06,388.07,8606.0,388.65,389.77,388.06,388.07,8606.0
2020-09-16 12:50:00,387.9,389.62,387.9,389.61,5792.0,387.9,389.62,387.9,389.61,5792.0
2020-09-16 13:00:00,389.23,389.59,388.49,388.69,3050.0,389.23,389.59,388.49,388.69,3050.0
2020-09-16 13:10:00,388.23,390.35,387.99,388.95,11461.0,388.23,390.35,387.99,388.95,11461.0
2020-09-16 13:20:00,389.03,389.95,388.65,388.87,5273.0,389.03,389.95,388.65,388.87,5273.0
2020-09-16 13:30:00,388.9,388.9,386.29,386.71,12635.0,388.9,388.9,386.29,386.71,12635.0
2020-09-16 13:40:00,386.52,389.0,386.39,388.63,5911.0,386.52,389.0,386.39,388.63,5911.0
2020-09-16 13:50:00,388.63,389.43,388.62,389.27,4964.0,388.63,389.43,388.62,389.27,4964.0
2020-09-16 14:00:00,389.4,391.76,389.09,389.72,12623.0,389.4,391.76,389.09,389.72,12623.0
2020-09-16 14:10:00,389.95,392.41,389.95,391.33,12915.0,389.95,392.41,389.95,391.33,12915.0
2020-09-16 14:20:00,391.65,391.76,389.47,389.95,7310.0,391.65,391.76,389.47,389.95,7310.0
2020-09-16 14:30:00,390.43,391.5,389.53,391.5,4422.0,390.43,391.5,389.53,391.5,4422.0
2020-09-16 14:40:00,391.19,391.74,390.7,391.45,15146.0,391.19,391.74,390.7,391.45,15146.0
2020-09-16 14:50:00,391.4,391.4,387.82,388.68,11544.0,391.4,391.4,387.82,388.68,11544.0
2020-09-16 15:00:00,388.49,389.58,387.0,387.0,7792.0,388.49,389.58,387.0,387.0,7792.0
2020-09-16 15:10:00,386.92,387.12,384.64,386.22,6479.0,386.92,387.12,384.64,386.22,6479.0
2020-09-16 15:20:00,386.16,386.31,383.0,383.53,15074.0,386.16,386.31,383.0,383.53,15074.0
2020-09-16 15:30:00,383.5,383.5,380.43,381.42,14806.0,383.5,383.5,380.43,381.42,14806.0
2020-09-16 15:40:00,381.07,384.55,381.07,382.86,21655.0,381.07,384.55,381.07,382.86,21655.0
2020-09-16 15:50:00,382.83,383.41,381.18,381.75,34075.0,382.83,383.41,381.18,381.75,34075.0
2020-09-17 09:30:00,373.77,376.99,371.51,376.74,17005.0,373.77,376.99,371.51,376.74,17005.0
2020-09-17 09:40:00,375.7,376.49,373.15,375.52,7482.0,375.7,376.49,373.15,375.52,7482.0
2020-09-17 09:50:00,375.25,379.42,375.24,378.72,9134.0,375.25,379.42,375.24,378.72,9134.0
2020-09-17 10:00:00,379.92,381.26,377.58,378.02,11067.0,379.92,381.26,377.58,378.02,11067.0
2020-09-17 10:10:00,377.14,379.5,377.03,378.76,2858.0,377.14,379.5,377.03,378.76,2858.0
2020-09-17 10:20:00,378.45,379.84,376.58,378.49,6406.0,378.45,379.84,376.58,378.49,6406.0
2020-09-17 10:30:00,378.86,379.13,377.68,377.76,2922.0,378.86,379.13,377.68,377.76,2922.0
2020-09-17 10:40:00,377.21,379.96,377.2,379.55,6745.0,377.21,379.96,377.2,379.55,6745.0
2020-09-17 10:50:00,379.59,381.01,378.84,378.84,8890.0,379.59,381.01,378.84,378.84,8890.0
2020-09-17 11:00:00,380.49,382.41,380.35,382.0,7200.0,380.49,382.41,380.35,382.0,7200.0
2020-09-17 11:10:00,382.02,383.51,380.01,380.01,10930.0,382.02,383.51,380.01,380.01,10930.0
2020-09-17 11:20:00,380.33,380.34,378.61,378.9,7068.0,380.33,380.34,378.61,378.9,7068.0
2020-09-17 11:30:00,378.71,378.71,377.0,377.19,6574.0,378.71,378.71,377.0,377.19,6574.0
2020-09-17 11:40:00,376.97,376.98,375.66,376.33,6339.0,376.97,376.98,375.66,376.33,6339.0
2020-09-17 11:50:00,376.65,376.78,375.11,375.58,5999.0,376.65,376.78,375.11,375.58,5999.0
2020-09-17 12:00:00,375.19,375.43,374.85,375.22,5569.0,375.19,375.43,374.85,375.22,5569.0
2020-09-17 12:10:00,375.38,376.11,374.51,374.86,4664.0,375.38,376.11,374.51,374.86,4664.0
2020-09-17 12:20:00,375.85,377.37,375.45,376.59,5044.0,375.85,377.37,375.45,376.59,5044.0
2020-09-17 12:30:00,376.58,377.8,376.0,377.79,7105.0,376.58,377.8,376.0,377.79,7105.0
2020-09-17 12:40:00,377.45,377.72,375.9,376.06,2233.0,377.45,377.72,375.9,376.06,2233.0
2020-09-17 12:50:00,375.91,379.2,375.7,379.2,4880.0,375.91,379.2,375.7,379.2,4880.0
2020-09-17 13:00:00,379.75,379.76,378.79,378.91,4156.0,379.75,379.76,378.79,378.91,4156.0
2020-09-17 13:10:00,378.8,378.8,377.32,377.32,1060.0,378.8,378.8,377.32,377.32,1060.0
2020-09-17 13:20:00,377.57,379.19,377.57,379.19,8852.0,377.57,379.19,377.57,379.19,8852.0
2020-09-17 13:30:00,379.38,380.28,378.59,379.11,2148.0,379.38,380.28,378.59,379.11,2148.0
2020-09-17 13:40:00,379.53,380.98,379.53,380.08,4318.0,379.53,380.98,379.53,380.08,4318.0
2020-09-17 13:50:00,380.4,380.73,379.21,379.79,1725.0,380.4,380.73,379.21,379.79,1725.0
2020-09-17 14:00:00,379.66,380.42,378.7,379.92,2206.0,379.66,380.42,378.7,379.92,2206.0
2020-09-17 14:10:00,380.13,380.83,379.48,379.49,3268.0,380.13,380.83,379.48,379.49,3268.0
2020-09-17 14:20:00,379.5,379.61,378.53,378.66,1700.0,379.5,379.61,378.53,378.66,1700.0
2020-09-17 14:30:00,378.07,378.37,377.2,377.55,4329.0,378.07,378.37,377.2,377.55,4329.0
2020-09-17 14:40:00,377.55,378.58,377.35,378.58,2045.0,377.55,378.58,377.35,378.58,2045.0
2020-09-17 14:50:00,377.89,379.0,377.84,378.22,1332.0,377.89,379.0,377.84,378.22,1332.0
2020-09-17 15:00:00,377.55,377.55,375.25,376.12,3897.0,377.55,377.55,375.25,376.12,3897.0
2020-09-17 15:10:00,376.41,377.97,376.26,377.07,4456.0,376.41,377.97,376.26,377.07,4456.0
2020-09-17 15:20:00,376.97,377.48,374.45,375.11,6806.0,376.97,377.48,374.45,375.11,6806.0
2020-09-17 15:30:00,374.92,378.82,374.74,378.82,8676.0,374.92,378.82,374.74,378.82,8676.0
2020-09-17 15:40:00,378.75,379.58,377.74,379.24,7580.0,378.75,379.58,377.74,379.24,7580.0
2020-09-17 15:50:00,379.15,380.77,379.13,379.34,26927.0,379.15,380.77,379.13,379.34,26927.0
2020-09-18 09:30:00,384.33,384.33,376.16,376.71,46161.0,384.33,384.33,376.16,376.71,46161.0
2020-09-18 09:40:00,378.4,381.81,374.66,375.84,10734.0,378.4,381.81,374.66,375.84,10734.0
2020-09-18 09:50:00,376.56,379.89,375.84,377.75,7107.0,376.56,379.89,375.84,377.75,7107.0
2020-09-18 10:00:00,379.36,384.17,379.35,383.22,6999.0,379.36,384.17,379.35,383.22,6999.0
2020-09-18 10:10:00,383.01,385.75,382.07,384.03,7260.0,383.01,385.75,382.07,384.03,7260.0
2020-09-18 10:20:00,383.69,386.0,383.61,385.08,9101.0,383.69,386.0,383.61,385.08,9101.0
2020-09-18 10:30:00,385.18,385.18,383.59,384.45,3558.0,385.18,385.18,383.59,384.45,3558.0
2020-09-18 10:40:00,384.54,384.61,383.08,383.48,4060.0,384.54,384.61,383.08,383.48,4060.0
2020-09-18 10:50:00,383.27,383.73,381.14,382.49,9316.0,383.27,383.73,381.14,382.49,9316.0
2020-09-18 11:00:00,382.44,383.89,380.73,383.88,10091.0,382.44,383.89,380.73,383.88,10091.0
2020-09-18 11:10:00,383.85,383.85,381.62,382.04,6420.0,383.85,383.85,381.62,382.04,6420.0
2020-09-18 11:20:00,382.4,382.76,380.36,380.44,4261.0,382.4,382.76,380.36,380.44,4261.0
2020-09-18 11:30:00,379.8,380.62,376.46,378.55,7718.0,379.8,380.62,376.46,378.55,7718.0
2020-09-18 11:40:00,378.2,378.2,376.31,378.09,5716.0,378.2,378.2,376.31,378.09,5716.0
2020-09-18 11:50:00,378.7,380.43,378.18,378.26,11627.0,378.7,380.43,378.18,378.26,11627.0
2020-09-18 12:00:00,378.01,378.53,377.25,377.69,5097.0,378.01,378.53,377.25,377.69,5097.0
2020-09-18 12:10:00,376.77,376.95,375.1,375.2,3915.0,376.77,376.95,375.1,375.2,3915.0
2020-09-18 12:20:00,374.75,375.33,373.65,375.33,6321.0,374.75,375.33,373.65,375.33,6321.0
2020-09-18 12:30:00,375.08,375.63,373.56,375.19,8420.0,375.08,375.63,373.56,375.19,8420.0
2020-09-18 12:40:00,375.17,376.06,374.42,374.95,5011.0,375.17,376.06,374.42,374.95,5011.0
2020-09-18 12:50:00,375.1,375.72,374.46,375.35,3765.0,375.1,375.72,374.46,375.35,3765.0
2020-09-18 13:00:00,376.22,376.22,375.18,375.45,2982.0,376.22,376.22,375.18,375.45,2982.0
2020-09-18 13:10:00,375.58,376.3,374.75,375.96,8197.0,375.58,376.3,374.75,375.96,8197.0
2020-09-18 13:20:00,375.69,375.69,372.35,372.35,4931.0,375.69,375.69,372.35,372.35,4931.0
2020-09-18 13:30:00,372.3,374.08,371.05,372.95,8422.0,372.3,374.08,371.05,372.95,8422.0
2020-09-18 13:40:00,373.17,374.39,372.57,373.73,5355.0,373.17,374.39,372.57,373.73,5355.0
2020-09-18 13:50:00,373.74,375.99,373.57,375.63,6725.0,373.74,375.99,373.57,375.63,6725.0
2020-09-18 14:00:00,375.67,375.67,374.5,375.44,4484.0,375.67,375.67,374.5,375.44,4484.0
2020-09-18 14:10:00,375.48,375.89,374.23,374.48,5607.0,375.48,375.89,374.23,374.48,5607.0
2020-09-18 14:20:00,374.79,376.34,374.69,375.05,5399.0,374.79,376.34,374.69,375.05,5399.0
2020-09-18 14:30:00,374.71,375.16,374.42,374.81,4836.0,374.71,375.16,374.42,374.81,4836.0
2020-09-18 14:40:00,375.15,375.27,373.92,375.27,3621.0,375.15,375.27,373.92,375.27,3621.0
2020-09-18 14:50:00,375.01,375.55,374.3,374.92,2961.0,375.01,375.55,374.3,374.92,2961.0
2020-09-18 15:00:00,375.48,375.92,375.28,375.46,3522.0,375.48,375.92,375.28,375.46,3522.0
2020-09-18 15:10:00,375.58,375.92,374.05,374.26,8306.0,375.58,375.92,374.05,374.26,8306.0
2020-09-18 15:20:00,374.19,374.2,373.0,373.76,9104.0,374.19,374.2,373.0,373.76,9104.0
2020-09-18 15:30:00,373.9,375.88,373.55,375.52,14734.0,373.9,375.88,373.55,375.52,14734.0
2020-09-18 15:40:00,375.7,378.21,375.51,377.68,25487.0,375.7,378.21,375.51,377.68,25487.0
2020-09-18 15:50:00,377.95,381.36,377.46,378.42,69718.0,377.95,381.36,377.46,378.42,69718.0
2020-09-21 09:30:00,367.6,371.37,365.03,366.33,31038.0,367.6,371.37,365.03,366.33,31038.0
2020-09-21 09:40:00,366.1,369.1,363.61,368.53,22805.0,366.1,369.1,363.61,368.53,22805.0
2020-09-21 09:50:00,368.62,371.31,366.01,370.66,12449.0,368.62,371.31,366.01,370.66,12449.0
2020-09-21 10:00:00,370.79,370.79,366.01,368.52,8482.0,370.79,370.79,366.01,368.52,8482.0
2020-09-21 10:10:00,368.83,371.31,368.82,369.4,11805.0,368.83,371.31,368.82,369.4,11805.0
2020-09-21 10:20:00,368.63,368.63,366.0,366.9,4687.0,368.63,368.63,366.0,366.9,4687.0
2020-09-21 10:30:00,366.01,366.38,361.75,362.5,19346.0,366.01,366.38,361.75,362.5,19346.0
2020-09-21 10:40:00,362.0,365.37,362.0,365.37,10856.0,362.0,365.37,362.0,365.37,10856.0
2020-09-21 10:50:00,365.04,365.75,363.16,365.75,2766.0,365.04,365.75,363.16,365.75,2766.0
2020-09-21 11:00:00,365.25,368.74,364.94,368.7,5670.0,365.25,368.74,364.94,368.7,5670.0
2020-09-21 11:10:00,367.94,367.95,364.77,365.31,4602.0,367.94,367.95,364.77,365.31,4602.0
2020-09-21 11:20:00,365.36,366.86,365.1,365.92,5600.0,365.36,366.86,365.1,365.92,5600.0
2020-09-21 11:30:00,365.84,367.58,365.0,367.28,4534.0,365.84,367.58,365.0,367.28,4534.0
2020-09-21 11:40:00,367.24,367.83,365.85,367.46,5844.0,367.24,367.83,365.85,367.46,5844.0
2020-09-21 11:50:00,367.73,368.03,366.43,366.85,2944.0,367.73,368.03,366.43,366.85,2944.0
2020-09-21 12:00:00,367.93,369.48,367.13,368.7,6510.0,367.93,369.48,367.13,368.7,6510.0
2020-09-21 12:10:00,368.47,368.74,365.95,366.7,6031.0,368.47,368.74,365.95,366.7,6031.0
2020-09-21 12:20:00,366.51,367.53,365.07,366.73,3609.0,366.51,367.53,365.07,366.73,3609.0
2020-09-21 12:30:00,366.94,367.02,365.79,366.4,5347.0,366.94,367.02,365.79,366.4,5347.0
2020-09-21 12:40:00,366.42,367.32,364.8,366.08,3803.0,366.42,367.32,364.8,366.08,3803.0
2020-09-21 12:50:00,365.83,365.91,363.74,364.31,6382.0,365.83,365.91,363.74,364.31,6382.0
2020-09-21 13:00:00,364.33,365.0,363.07,364.55,7612.0,364.33,365.0,363.07,364.55,7612.0
2020-09-21 13:10:00,364.55,366.14,364.3,365.31,3933.0,364.55,366.14,364.3,365.31,3933.0
2020-09-21 13:20:00,365.21,365.99,365.13,365.99,7082.0,365.21,365.99,365.13,365.99,7082.0
2020-09-21 13:30:00,366.26,368.83,366.26,368.14,11970.0,366.26,368.83,366.26,368.14,11970.0
2020-09-21 13:40:00,367.62,368.21,366.95,367.53,8266.0,367.62,368.21,366.95,367.53,8266.0
2020-09-21 13:50:00,367.66,368.01,366.58,367.69,6944.0,367.66,368.01,366.58,367.69,6944.0
2020-09-21 14:00:00,367.94,372.93,367.94,370.24,14872.0,367.94,372.93,367.94,370.24,14872.0
2020-09-21 14:10:00,369.98,370.46,368.34,369.27,6278.0,369.98,370.46,368.34,369.27,6278.0
2020-09-21 14:20:00,369.1,370.88,369.09,370.49,3818.0,369.1,370.88,369.09,370.49,3818.0
2020-09-21 14:30:00,370.21,370.57,369.44,370.19,3956.0,370.21,370.57,369.44,370.19,3956.0
2020-09-21 14:40:00,370.08,370.28,368.36,369.19,8374.0,370.08,370.28,368.36,369.19,8374.0
2020-09-21 14:50:00,369.19,371.14,368.93,370.26,6600.0,369.19,371.14,368.93,370.26,6600.0
2020-09-21 15:00:00,370.42,371.42,370.42,371.15,5606.0,370.42,371.42,370.42,371.15,5606.0
2020-09-21 15:10:00,371.46,371.47,369.72,370.05,11715.0,371.46,371.47,369.72,370.05,11715.0
2020-09-21 15:20:00,369.98,371.03,369.63,369.73,11330.0,369.98,371.03,369.63,369.73,11330.0
2020-09-21 15:30:00,370.0,371.2,369.14,369.68,10882.0,370.0,371.2,369.14,369.68,10882.0
2020-09-21 15:40:00,369.76,371.61,369.58,370.76,11979.0,369.76,371.61,369.58,370.76,11979.0
2020-09-21 15:50:00,371.08,372.17,370.64,371.97,33438.0,371.08,372.17,370.64,371.97,33438.0
2020-09-22 09:30:00,373.46,378.74,372.17,374.16,22008.0,373.46,378.74,372.17,374.16,22008.0
2020-09-22 09:40:00,375.55,376.34,372.52,373.75,3406.0,375.55,376.34,372.52,373.75,3406.0
2020-09-22 09:50:00,373.29,378.0,370.9,377.19,11888.0,373.29,378.0,370.9,377.19,11888.0
2020-09-22 10:00:00,377.97,378.14,374.99,377.68,7752.0,377.97,378.14,374.99,377.68,7752.0
2020-09-22 10:10:00,378.19,381.28,377.11,381.28,17221.0,378.19,381.28,377.11,381.28,17221.0
2020-09-22 10:20:00,380.93,381.69,378.59,379.26,8266.0,380.93,381.69,378.59,379.26,8266.0
2020-09-22 10:30:00,378.61,379.9,377.01,378.58,8942.0,378.61,379.9,377.01,378.58,8942.0
2020-09-22 10:40:00,379.42,379.42,376.02,376.91,5153.0,379.42,379.42,376.02,376.91,5153.0
2020-09-22 10:50:00,376.34,378.2,373.61,373.68,6557.0,376.34,378.2,373.61,373.68,6557.0
2020-09-22 11:00:00,373.57,373.57,371.0,372.81,13711.0,373.57,373.57,371.0,372.81,13711.0
2020-09-22 11:10:00,373.83,373.83,372.29,372.87,7270.0,373.83,373.83,372.29,372.87,7270.0
2020-09-22 11:20:00,373.01,374.47,372.26,373.47,8821.0,373.01,374.47,372.26,373.47,8821.0
2020-09-22 11:30:00,373.46,373.56,371.34,373.17,9534.0,373.46,373.56,371.34,373.17,9534.0
2020-09-22 11:40:00,373.49,374.71,373.49,374.51,6406.0,373.49,374.71,373.49,374.51,6406.0
2020-09-22 11:50:00,374.31,376.28,374.17,376.28,7166.0,374.31,376.28,374.17,376.28,7166.0
2020-09-22 12:00:00,376.35,376.75,375.03,375.6,6230.0,376.35,376.75,375.03,375.6,6230.0
2020-09-22 12:10:00,375.97,376.51,374.45,374.46,3364.0,375.97,376.51,374.45,374.46,3364.0
2020-09-22 12:20:00,374.25,375.73,374.25,375.0,4726.0,374.25,375.73,374.25,375.0,4726.0
2020-09-22 12:30:00,375.68,375.68,374.47,374.47,2235.0,375.68,375.68,374.47,374.47,2235.0
2020-09-22 12:40:00,374.17,374.25,372.07,372.24,5109.0,374.17,374.25,372.07,372.24,5109.0
2020-09-22 12:50:00,372.06,372.09,370.36,371.7,11440.0,372.06,372.09,370.36,371.7,11440.0
2020-09-22 13:00:00,371.35,373.85,371.35,373.85,8146.0,371.35,373.85,371.35,373.85,8146.0
2020-09-22 13:10:00,373.55,373.64,371.88,372.8,3483.0,373.55,373.64,371.88,372.8,3483.0
2020-09-22 13:20:00,372.78,373.0,370.6,371.59,28555.0,372.78,373.0,370.6,371.59,28555.0
2020-09-22 13:30:00,371.95,371.95,370.36,370.95,3370.0,371.95,371.95,370.36,370.95,3370.0
2020-09-22 13:40:00,371.25,372.73,371.14,372.21,3336.0,371.25,372.73,371.14,372.21,3336.0
2020-09-22 13:50:00,372.19,372.27,371.13,371.62,10800.0,372.19,372.27,371.13,371.62,10800.0
2020-09-22 14:00:00,371.8,372.55,371.08,371.17,3100.0,371.8,372.55,371.08,371.17,3100.0
2020-09-22 14:10:00,370.79,371.64,370.79,371.42,3008.0,370.79,371.64,370.79,371.42,3008.0
2020-09-22 14:20:00,371.03,372.3,369.87,372.3,8955.0,371.03,372.3,369.87,372.3,8955.0
2020-09-22 14:30:00,372.49,372.73,370.91,371.59,3400.0,372.49,372.73,370.91,371.59,3400.0
2020-09-22 14:40:00,371.71,372.73,371.03,371.23,3966.0,371.71,372.73,371.03,371.23,3966.0
2020-09-22 14:50:00,370.84,371.17,370.14,370.21,3508.0,370.84,371.17,370.14,370.21,3508.0
2020-09-22 15:00:00,370.38,370.93,369.8,370.65,6700.0,370.38,370.93,369.8,370.65,6700.0
2020-09-22 15:10:00,370.68,370.81,368.32,370.3,9276.0,370.68,370.81,368.32,370.3,9276.0
2020-09-22 15:20:00,369.88,370.98,369.6,370.14,5923.0,369.88,370.98,369.6,370.14,5923.0
2020-09-22 15:30:00,370.46,371.86,369.45,371.82,8054.0,370.46,371.86,369.45,371.82,8054.0
2020-09-22 15:40:00,372.03,373.5,371.92,373.39,8382.0,372.03,373.5,371.92,373.39,8382.0
2020-09-22 15:50:00,373.06,373.06,371.2,371.43,30981.0,373.06,373.06,371.2,371.43,30981.0
2020-09-23 09:30:00,371.47,373.9,370.54,371.18,5974.0,371.47,373.9,370.54,371.18,5974.0
2020-09-23 09:40:00,371.37,373.8,371.36,373.0,3080.0,371.37,373.8,371.36,373.0,3080.0
2020-09-23 09:50:00,372.56,372.56,369.04,370.71,11330.0,372.56,372.56,369.04,370.71,11330.0
2020-09-23 10:00:00,370.84,370.87,368.6,368.83,3273.0,370.84,370.87,368.6,368.83,3273.0
2020-09-23 10:10:00,368.95,370.1,368.95,369.05,1412.0,368.95,370.1,368.95,369.05,1412.0
2020-09-23 10:20:00,368.19,371.45,368.18,370.62,6767.0,368.19,371.45,368.18,370.62,6767.0
2020-09-23 10:30:00,371.0,371.14,368.3,369.6,4565.0,371.0,371.14,368.3,369.6,4565.0
2020-09-23 10:40:00,369.52,371.99,369.51,371.99,6815.0,369.52,371.99,369.51,371.99,6815.0
2020-09-23 10:50:00,372.29,372.29,370.14,370.36,3967.0,372.29,372.29,370.14,370.36,3967.0
2020-09-23 11:00:00,370.65,370.65,369.89,370.32,1977.0,370.65,370.65,369.89,370.32,1977.0
2020-09-23 11:10:00,370.15,370.16,368.0,368.63,6286.0,370.15,370.16,368.0,368.63,6286.0
2020-09-23 11:20:00,368.31,368.31,365.31,365.45,8705.0,368.31,368.31,365.31,365.45,8705.0
2020-09-23 11:30:00,365.93,366.98,363.96,366.48,6667.0,365.93,366.98,363.96,366.48,6667.0
2020-09-23 11:40:00,366.79,366.79,363.2,363.24,12111.0,366.79,366.79,363.2,363.24,12111.0
2020-09-23 11:50:00,363.24,365.83,362.61,365.11,27859.0,363.24,365.83,362.61,365.11,27859.0
2020-09-23 12:00:00,365.06,365.18,363.59,365.11,7135.0,365.06,365.18,363.59,365.11,7135.0
2020-09-23 12:10:00,365.35,365.75,363.54,363.68,27051.0,365.35,365.75,363.54,363.68,27051.0
2020-09-23 12:20:00,363.68,363.68,360.68,362.81,12120.0,363.68,363.68,360.68,362.81,12120.0
2020-09-23 12:30:00,362.79,363.22,361.89,363.0,10602.0,362.79,363.22,361.89,363.0,10602.0
2020-09-23 12:40:00,362.61,363.78,360.44,362.14,37092.0,362.61,363.78,360.44,362.14,37092.0
2020-09-23 12:50:00,362.04,365.4,361.02,363.73,25550.0,362.04,365.4,361.02,363.73,25550.0
2020-09-23 13:00:00,365.3,365.3,362.32,363.48,7938.0,365.3,365.3,362.32,363.48,7938.0
2020-09-23 13:10:00,363.45,364.65,363.11,363.11,2200.0,363.45,364.65,363.11,363.11,2200.0
2020-09-23 13:20:00,363.67,364.99,363.15,363.15,3890.0,363.67,364.99,363.15,363.15,3890.0
2020-09-23 13:30:00,363.19,364.04,362.11,362.11,4220.0,363.19,364.04,362.11,362.11,4220.0
2020-09-23 13:40:00,361.96,362.23,361.01,361.76,5230.0,361.96,362.23,361.01,361.76,5230.0
2020-09-23 13:50:00,361.11,361.31,360.19,360.2,8055.0,361.11,361.31,360.19,360.2,8055.0
2020-09-23 14:00:00,360.0,360.0,357.59,359.49,18713.0,360.0,360.0,357.59,359.49,18713.0
2020-09-23 14:10:00,359.48,360.65,358.8,359.25,26024.0,359.48,360.65,358.8,359.25,26024.0
2020-09-23 14:20:00,359.68,360.33,358.79,359.5,5095.0,359.68,360.33,358.79,359.5,5095.0
2020-09-23 14:30:00,359.79,360.0,358.49,359.76,3652.0,359.79,360.0,358.49,359.76,3652.0
2020-09-23 14:40:00,359.42,359.47,357.5,358.46,7745.0,359.42,359.47,357.5,358.46,7745.0
2020-09-23 14:50:00,359.17,359.17,357.39,358.61,6310.0,359.17,359.17,357.39,358.61,6310.0
2020-09-23 15:00:00,358.3,359.58,354.55,355.78,7086.0,358.3,359.58,354.55,355.78,7086.0
2020-09-23 15:10:00,355.94,357.85,355.83,357.58,5620.0,355.94,357.85,355.83,357.58,5620.0
2020-09-23 15:20:00,356.86,358.32,356.33,358.22,5707.0,356.86,358.32,356.33,358.22,5707.0
2020-09-23 15:30:00,357.93,358.42,357.03,357.55,6043.0,357.93,358.42,357.03,357.55,6043.0
2020-09-23 15:40:00,357.52,357.8,355.22,356.03,10191.0,357.52,357.8,355.22,356.03,10191.0
2020-09-23 15:50:00,355.75,356.08,352.41,352.86,43214.0,355.75,356.08,352.41,352.86,43214.0
2020-09-24 09:30:00,352.99,352.99,345.67,348.15,14578.0,352.99,352.99,345.67,348.15,14578.0
2020-09-24 09:40:00,348.41,355.85,347.5,355.8,8286.0,348.41,355.85,347.5,355.8,8286.0
2020-09-24 09:50:00,355.8,358.46,354.08,354.08,30129.0,355.8,358.46,354.08,354.08,30129.0
2020-09-24 10:00:00,354.94,359.66,354.1,357.97,29311.0,354.94,359.66,354.1,357.97,29311.0
2020-09-24 10:10:00,357.36,360.17,356.4,358.34,17883.0,357.36,360.17,356.4,358.34,17883.0
2020-09-24 10:20:00,358.33,358.33,349.55,350.32,14768.0,358.33,358.33,349.55,350.32,14768.0
2020-09-24 10:30:00,351.15,351.15,348.0,348.68,21352.0,351.15,351.15,348.0,348.68,21352.0
2020-09-24 10:40:00,348.12,351.17,347.85,349.86,7122.0,348.12,351.17,347.85,349.86,7122.0
2020-09-24 10:50:00,349.89,350.27,348.93,349.87,7721.0,349.89,350.27,348.93,349.87,7721.0
2020-09-24 11:00:00,349.87,350.31,346.73,347.69,10449.0,349.87,350.31,346.73,347.69,10449.0
2020-09-24 11:10:00,348.55,351.36,348.07,350.97,13960.0,348.55,351.36,348.07,350.97,13960.0
2020-09-24 11:20:00,350.85,354.32,350.85,353.62,13052.0,350.85,354.32,350.85,353.62,13052.0
2020-09-24 11:30:00,354.13,357.04,353.85,356.02,15315.0,354.13,357.04,353.85,356.02,15315.0
2020-09-24 11:40:00,356.54,357.44,354.19,354.19,7977.0,356.54,357.44,354.19,354.19,7977.0
2020-09-24 11:50:00,354.8,357.82,354.43,357.63,8742.0,354.8,357.82,354.43,357.63,8742.0
2020-09-24 12:00:00,357.63,359.43,357.41,358.81,13406.0,357.63,359.43,357.41,358.81,13406.0
2020-09-24 12:10:00,358.54,358.75,356.12,356.45,3839.0,358.54,358.75,356.12,356.45,3839.0
2020-09-24 12:20:00,356.93,357.22,355.18,356.15,3310.0,356.93,357.22,355.18,356.15,3310.0
2020-09-24 12:30:00,355.83,355.83,352.83,352.99,7578.0,355.83,355.83,352.83,352.99,7578.0
2020-09-24 12:40:00,352.53,353.3,352.53,352.88,3560.0,352.53,353.3,352.53,352.88,3560.0
2020-09-24 12:50:00,353.12,354.44,352.45,354.44,8633.0,353.12,354.44,352.45,354.44,8633.0
2020-09-24 13:00:00,354.49,354.59,352.64,354.59,4059.0,354.49,354.59,352.64,354.59,4059.0
2020-09-24 13:10:00,354.9,357.97,354.68,356.18,16498.0,354.9,357.97,354.68,356.18,16498.0
2020-09-24 13:20:00,355.76,357.26,355.76,356.92,2396.0,355.76,357.26,355.76,356.92,2396.0
2020-09-24 13:30:00,356.94,357.95,356.94,357.6,2013.0,356.94,357.95,356.94,357.6,2013.0
2020-09-24 13:40:00,358.15,359.78,357.48,359.24,5365.0,358.15,359.78,357.48,359.24,5365.0
2020-09-24 13:50:00,358.63,359.25,356.7,356.7,4662.0,358.63,359.25,356.7,356.7,4662.0
2020-09-24 14:00:00,355.82,357.37,355.1,356.85,4988.0,355.82,357.37,355.1,356.85,4988.0
2020-09-24 14:10:00,356.12,356.92,354.87,354.87,2655.0,356.12,356.92,354.87,354.87,2655.0
2020-09-24 14:20:00,354.42,354.8,353.44,354.8,1625.0,354.42,354.8,353.44,354.8,1625.0
2020-09-24 14:30:00,354.8,355.34,353.74,355.33,3045.0,354.8,355.34,353.74,355.33,3045.0
2020-09-24 14:40:00,355.24,355.67,352.68,352.68,5587.0,355.24,355.67,352.68,352.68,5587.0
2020-09-24 14:50:00,352.32,352.48,350.76,350.95,4274.0,352.32,352.48,350.76,350.95,4274.0
2020-09-24 15:00:00,350.81,351.54,350.37,351.35,4107.0,350.81,351.54,350.37,351.35,4107.0
2020-09-24 15:10:00,351.8,353.82,351.6,351.97,11643.0,351.8,353.82,351.6,351.97,11643.0
2020-09-24 15:20:00,351.62,351.72,348.96,349.72,7791.0,351.62,351.72,348.96,349.72,7791.0
2020-09-24 15:30:00,349.59,351.12,348.33,351.12,8172.0,349.59,351.12,348.33,351.12,8172.0
2020-09-24 15:40:00,350.92,353.3,349.97,349.97,15044.0,350.92,353.3,349.97,349.97,15044.0
2020-09-24 15:50:00,350.02,351.65,350.01,350.99,22373.0,350.02,351.65,350.01,350.99,22373.0
2020-09-25 09:30:00,350.0,350.47,345.2,345.97,16216.0,350.0,350.47,345.2,345.97,16216.0
2020-09-25 09:40:00,346.5,347.86,341.05,343.5,18340.0,346.5,347.86,341.05,343.5,18340.0
2020-09-25 09:50:00,343.5,349.25,343.01,349.25,13398.0,343.5,349.25,343.01,349.25,13398.0
2020-09-25 10:00:00,348.58,349.06,347.45,348.35,4029.0,348.58,349.06,347.45,348.35,4029.0
2020-09-25 10:10:00,348.23,349.95,346.83,348.56,7964.0,348.23,349.95,346.83,348.56,7964.0
2020-09-25 10:20:00,349.67,351.3,349.25,350.51,6673.0,349.67,351.3,349.25,350.51,6673.0
2020-09-25 10:30:00,350.35,352.65,350.02,352.65,11964.0,350.35,352.65,350.02,352.65,11964.0
2020-09-25 10:40:00,353.0,353.53,350.01,350.01,8367.0,353.0,353.53,350.01,350.01,8367.0
2020-09-25 10:50:00,350.69,351.63,350.32,350.32,3317.0,350.69,351.63,350.32,350.32,3317.0
2020-09-25 11:00:00,350.98,350.99,349.94,350.0,2143.0,350.98,350.99,349.94,350.0,2143.0
2020-09-25 11:10:00,350.08,351.83,350.0,351.81,2850.0,350.08,351.83,350.0,351.81,2850.0
2020-09-25 11:20:00,351.42,353.15,351.23,353.15,3400.0,351.42,353.15,351.23,353.15,3400.0
2020-09-25 11:30:00,353.3,353.63,351.69,352.28,5412.0,353.3,353.63,351.69,352.28,5412.0
2020-09-25 11:40:00,352.72,352.84,350.46,350.52,3340.0,352.72,352.84,350.46,350.52,3340.0
2020-09-25 11:50:00,350.33,352.15,350.33,351.74,2802.0,350.33,352.15,350.33,351.74,2802.0
2020-09-25 12:00:00,351.45,352.79,351.24,352.19,2054.0,351.45,352.79,351.24,352.19,2054.0
2020-09-25 12:10:00,352.09,352.28,351.32,351.6,2156.0,352.09,352.28,351.32,351.6,2156.0
2020-09-25 12:20:00,351.33,352.55,351.33,352.55,4251.0,351.33,352.55,351.33,352.55,4251.0
2020-09-25 12:30:00,352.91,352.91,351.84,352.35,3621.0,352.91,352.91,351.84,352.35,3621.0
2020-09-25 12:40:00,352.63,353.09,352.39,353.09,5700.0,352.63,353.09,352.39,353.09,5700.0
2020-09-25 12:50:00,353.53,353.53,352.6,352.6,5408.0,353.53,353.53,352.6,352.6,5408.0
2020-09-25 13:00:00,352.79,354.09,352.49,353.71,2322.0,352.79,354.09,352.49,353.71,2322.0
2020-09-25 13:10:00,353.79,354.0,353.08,353.37,4155.0,353.79,354.0,353.08,353.37,4155.0
2020-09-25 13:20:00,353.35,354.13,353.22,353.9,6788.0,353.35,354.13,353.22,353.9,6788.0
2020-09-25 13:30:00,354.02,354.13,353.15,353.16,6775.0,354.02,354.13,353.15,353.16,6775.0
2020-09-25 13:40:00,353.6,354.45,353.4,354.45,3802.0,353.6,354.45,353.4,354.45,3802.0
2020-09-25 13:50:00,354.61,355.25,354.27,354.27,6899.0,354.61,355.25,354.27,354.27,6899.0
2020-09-25 14:00:00,354.19,354.64,353.75,354.54,2457.0,354.19,354.64,353.75,354.54,2457.0
2020-09-25 14:10:00,354.57,354.83,354.29,354.83,1400.0,354.57,354.83,354.29,354.83,1400.0
2020-09-25 14:20:00,354.72,354.92,353.49,353.49,6069.0,354.72,354.92,353.49,353.49,6069.0
2020-09-25 14:30:00,353.57,353.77,352.76,353.52,3307.0,353.57,353.77,352.76,353.52,3307.0
2020-09-25 14:40:00,353.67,354.34,353.15,354.34,4497.0,353.67,354.34,353.15,354.34,4497.0
2020-09-25 14:50:00,354.38,354.52,353.68,353.8,2810.0,354.38,354.52,353.68,353.8,2810.0
2020-09-25 15:00:00,353.69,354.82,353.55,354.82,4106.0,353.69,354.82,353.55,354.82,4106.0
2020-09-25 15:10:00,354.98,355.04,354.08,354.62,3991.0,354.98,355.04,354.08,354.62,3991.0
2020-09-25 15:20:00,354.5,354.69,353.76,354.28,4779.0,354.5,354.69,353.76,354.28,4779.0
2020-09-25 15:30:00,353.95,353.99,352.61,353.21,11702.0,353.95,353.99,352.61,353.21,11702.0
2020-09-25 15:40:00,353.1,354.42,352.98,354.42,6744.0,353.1,354.42,352.98,354.42,6744.0
2020-09-25 15:50:00,354.32,354.84,353.54,354.59,29324.0,354.32,354.84,353.54,354.59,29324.0
2020-09-28 09:30:00,363.61,363.98,357.6,360.11,23733.0,363.61,363.98,357.6,360.11,23733.0
2020-09-28 09:40:00,360.66,362.77,359.25,359.25,9943.0,360.66,362.77,359.25,359.25,9943.0
2020-09-28 09:50:00,359.11,360.93,356.46,360.93,11129.0,359.11,360.93,356.46,360.93,11129.0
2020-09-28 10:00:00,360.58,361.42,358.07,358.69,4392.0,360.58,361.42,358.07,358.69,4392.0
2020-09-28 10:10:00,359.06,361.84,359.05,360.74,6254.0,359.06,361.84,359.05,360.74,6254.0
2020-09-28 10:20:00,361.27,363.0,360.47,360.76,3875.0,361.27,363.0,360.47,360.76,3875.0
2020-09-28 10:30:00,360.84,362.15,359.56,359.67,5102.0,360.84,362.15,359.56,359.67,5102.0
2020-09-28 10:40:00,360.28,361.33,359.81,361.33,3500.0,360.28,361.33,359.81,361.33,3500.0
2020-09-28 10:50:00,361.48,361.56,359.64,360.0,19040.0,361.48,361.56,359.64,360.0,19040.0
2020-09-28 11:00:00,359.61,361.95,359.44,361.95,3180.0,359.61,361.95,359.44,361.95,3180.0
2020-09-28 11:10:00,361.94,362.45,360.11,360.11,3031.0,361.94,362.45,360.11,360.11,3031.0
2020-09-28 11:20:00,360.63,360.85,358.03,358.03,3378.0,360.63,360.85,358.03,358.03,3378.0
2020-09-28 11:30:00,358.0,360.68,358.0,360.68,1974.0,358.0,360.68,358.0,360.68,1974.0
2020-09-28 11:40:00,361.2,361.2,358.36,358.61,3086.0,361.2,361.2,358.36,358.61,3086.0
2020-09-28 11:50:00,357.67,358.6,356.69,356.69,3344.0,357.67,358.6,356.69,356.69,3344.0
2020-09-28 12:00:00,357.44,357.92,355.54,357.02,6528.0,357.44,357.92,355.54,357.02,6528.0
2020-09-28 12:10:00,356.66,359.13,356.34,356.41,5290.0,356.66,359.13,356.34,356.41,5290.0
2020-09-28 12:20:00,356.62,357.52,354.74,356.35,3454.0,356.62,357.52,354.74,356.35,3454.0
2020-09-28 12:30:00,356.35,357.52,356.21,357.3,1350.0,356.35,357.52,356.21,357.3,1350.0
2020-09-28 12:40:00,356.54,356.54,355.63,355.66,2130.0,356.54,356.54,355.63,355.66,2130.0
2020-09-28 12:50:00,355.8,356.62,355.66,356.32,1308.0,355.8,356.62,355.66,356.32,1308.0
2020-09-28 13:00:00,356.2,356.66,355.91,356.62,1744.0,356.2,356.66,355.91,356.62,1744.0
2020-09-28 13:10:00,356.64,358.32,356.64,357.69,2270.0,356.64,358.32,356.64,357.69,2270.0
2020-09-28 13:20:00,357.42,358.15,357.42,357.73,1250.0,357.42,358.15,357.42,357.73,1250.0
2020-09-28 13:30:00,357.57,357.71,355.5,356.16,8690.0,357.57,357.71,355.5,356.16,8690.0
2020-09-28 13:40:00,355.79,356.26,354.75,356.26,8912.0,355.79,356.26,354.75,356.26,8912.0
2020-09-28 13:50:00,356.62,357.23,355.9,356.68,9236.0,356.62,357.23,355.9,356.68,9236.0
2020-09-28 14:00:00,356.98,358.97,356.57,358.97,4490.0,356.98,358.97,356.57,358.97,4490.0
2020-09-28 14:10:00,358.76,359.55,358.59,358.9,2401.0,358.76,359.55,358.59,358.9,2401.0
2020-09-28 14:20:00,358.62,358.9,358.13,358.6,1591.0,358.62,358.9,358.13,358.6,1591.0
2020-09-28 14:30:00,358.87,359.24,358.34,358.48,2196.0,358.87,359.24,358.34,358.48,2196.0
2020-09-28 14:40:00,358.13,358.92,357.98,358.59,3128.0,358.13,358.92,357.98,358.59,3128.0
2020-09-28 14:50:00,359.03,359.03,358.42,358.67,1373.0,359.03,359.03,358.42,358.67,1373.0
2020-09-28 15:00:00,358.57,359.26,358.36,358.62,4066.0,358.57,359.26,358.36,358.62,4066.0
2020-09-28 15:10:00,359.01,359.54,358.71,359.07,1707.0,359.01,359.54,358.71,359.07,1707.0
2020-09-28 15:20:00,358.71,360.0,358.54,359.66,3563.0,358.71,360.0,358.54,359.66,3563.0
2020-09-28 15:30:00,359.28,359.54,358.67,359.46,3494.0,359.28,359.54,358.67,359.46,3494.0
2020-09-28 15:40:00,359.58,360.84,359.49,360.35,12673.0,359.58,360.84,359.49,360.35,12673.0
2020-09-28 15:50:00,359.81,361.35,359.81,361.06,26405.0,359.81,361.35,359.81,361.06,26405.0
2020-09-29 09:30:00,372.71,377.7,372.0,373.24,64739.0,372.71,377.7,372.0,373.24,64739.0
2020-09-29 09:40:00,373.25,375.4,369.19,374.97,21474.0,373.25,375.4,369.19,374.97,21474.0
2020-09-29 09:50:00,374.43,380.48,373.98,377.91,25906.0,374.43,380.48,373.98,377.91,25906.0
2020-09-29 10:00:00,378.09,385.01,377.76,384.45,43252.0,378.09,385.01,377.76,384.45,43252.0
2020-09-29 10:10:00,384.94,384.95,380.0,380.91,24896.0,384.94,384.95,380.0,380.91,24896.0
2020-09-29 10:20:00,381.0,381.35,377.62,379.51,18360.0,381.0,381.35,377.62,379.51,18360.0
2020-09-29 10:30:00,379.56,379.56,375.0,376.87,19954.0,379.56,379.56,375.0,376.87,19954.0
2020-09-29 10:40:00,377.1,377.7,376.36,376.87,5503.0,377.1,377.7,376.36,376.87,5503.0
2020-09-29 10:50:00,376.54,378.31,376.01,377.5,6912.0,376.54,378.31,376.01,377.5,6912.0
2020-09-29 11:00:00,377.69,379.72,376.62,378.93,8711.0,377.69,379.72,376.62,378.93,8711.0
2020-09-29 11:10:00,378.77,379.94,377.5,377.5,6074.0,378.77,379.94,377.5,377.5,6074.0
2020-09-29 11:20:00,377.56,379.13,377.13,377.37,5706.0,377.56,379.13,377.13,377.37,5706.0
2020-09-29 11:30:00,377.12,378.75,377.12,378.75,4706.0,377.12,378.75,377.12,378.75,4706.0
2020-09-29 11:40:00,379.0,379.0,375.88,376.18,7318.0,379.0,379.0,375.88,376.18,7318.0
2020-09-29 11:50:00,376.07,377.22,375.66,376.67,9831.0,376.07,377.22,375.66,376.67,9831.0
2020-09-29 12:00:00,376.69,377.03,375.29,376.88,5640.0,376.69,377.03,375.29,376.88,5640.0
2020-09-29 12:10:00,376.93,379.21,376.9,378.64,7610.0,376.93,379.21,376.9,378.64,7610.0
2020-09-29 12:20:00,379.03,381.82,379.03,381.61,7339.0,379.03,381.82,379.03,381.61,7339.0
2020-09-29 12:30:00,381.34,382.55,380.44,381.45,10416.0,381.34,382.55,380.44,381.45,10416.0
2020-09-29 12:40:00,381.38,381.39,380.35,381.17,5993.0,381.38,381.39,380.35,381.17,5993.0
2020-09-29 12:50:00,381.15,381.16,380.24,380.44,4059.0,381.15,381.16,380.24,380.44,4059.0
2020-09-29 13:00:00,380.45,380.5,378.26,378.58,6464.0,380.45,380.5,378.26,378.58,6464.0
2020-09-29 13:10:00,379.42,379.42,378.37,379.18,1580.0,379.42,379.42,378.37,379.18,1580.0
2020-09-29 13:20:00,379.82,381.06,379.82,380.3,4372.0,379.82,381.06,379.82,380.3,4372.0
2020-09-29 13:30:00,380.56,381.04,380.39,380.5,2200.0,380.56,381.04,380.39,380.5,2200.0
2020-09-29 13:40:00,380.0,380.0,379.43,379.44,1850.0,380.0,380.0,379.43,379.44,1850.0
2020-09-29 13:50:00,379.18,380.0,379.17,379.75,2372.0,379.18,380.0,379.17,379.75,2372.0
2020-09-29 14:00:00,379.38,379.39,376.97,376.97,3183.0,379.38,379.39,376.97,376.97,3183.0
2020-09-29 14:10:00,377.35,378.8,376.34,378.2,8325.0,377.35,378.8,376.34,378.2,8325.0
2020-09-29 14:20:00,378.35,378.45,377.52,378.08,5841.0,378.35,378.45,377.52,378.08,5841.0
2020-09-29 14:30:00,377.95,378.32,377.1,377.11,6036.0,377.95,378.32,377.1,377.11,6036.0
2020-09-29 14:40:00,377.16,377.99,377.08,377.35,5692.0,377.16,377.99,377.08,377.35,5692.0
2020-09-29 14:50:00,377.46,378.03,377.28,377.49,18089.0,377.46,378.03,377.28,377.49,18089.0
2020-09-29 15:00:00,377.92,378.55,377.88,378.31,4578.0,377.92,378.55,377.88,378.31,4578.0
2020-09-29 15:10:00,378.37,380.3,378.21,380.06,8162.0,378.37,380.3,378.21,380.06,8162.0
2020-09-29 15:20:00,379.92,379.94,377.89,378.65,8009.0,379.92,379.94,377.89,378.65,8009.0
2020-09-29 15:30:00,378.19,378.58,375.0,375.41,29308.0,378.19,378.58,375.0,375.41,29308.0
2020-09-29 15:40:00,375.72,377.0,375.72,376.44,12265.0,375.72,377.0,375.72,376.44,12265.0
2020-09-29 15:50:00,376.1,376.44,374.77,375.32,32012.0,376.1,376.44,374.77,375.32,32012.0
2020-09-30 09:30:00,376.5,379.74,376.5,378.73,14477.0,376.5,379.74,376.5,378.73,14477.0
2020-09-30 09:40:00,378.83,380.35,377.25,378.36,7573.0,378.83,380.35,377.25,378.36,7573.0
2020-09-30 09:50:00,378.93,384.65,377.89,382.38,67223.0,378.93,384.65,377.89,382.38,67223.0
2020-09-30 10:00:00,381.46,384.57,381.26,381.27,17414.0,381.46,384.57,381.26,381.27,17414.0
2020-09-30 10:10:00,381.33,381.72,378.35,378.81,19616.0,381.33,381.72,378.35,378.81,19616.0
2020-09-30 10:20:00,378.1,381.54,377.52,380.5,15230.0,378.1,381.54,377.52,380.5,15230.0
2020-09-30 10:30:00,380.17,382.45,379.98,380.71,5261.0,380.17,382.45,379.98,380.71,5261.0
2020-09-30 10:40:00,381.06,382.0,380.37,380.74,4256.0,381.06,382.0,380.37,380.74,4256.0
2020-09-30 10:50:00,380.6,380.67,379.14,379.19,5062.0,380.6,380.67,379.14,379.19,5062.0
2020-09-30 11:00:00,380.1,380.58,378.52,380.58,6970.0,380.1,380.58,378.52,380.58,6970.0
2020-09-30 11:10:00,380.74,382.18,380.52,381.51,10944.0,380.74,382.18,380.52,381.51,10944.0
2020-09-30 11:20:00,381.5,383.38,380.77,383.15,7785.0,381.5,383.38,380.77,383.15,7785.0
2020-09-30 11:30:00,383.18,383.58,382.13,383.38,5760.0,383.18,383.58,382.13,383.38,5760.0
2020-09-30 11:40:00,383.44,384.0,382.14,383.64,7047.0,383.44,384.0,382.14,383.64,7047.0
2020-09-30 11:50:00,383.75,383.75,382.54,382.69,1795.0,383.75,383.75,382.54,382.69,1795.0
2020-09-30 12:00:00,383.23,386.51,383.19,384.81,11223.0,383.23,386.51,383.19,384.81,11223.0
2020-09-30 12:10:00,384.68,385.68,384.03,384.03,4400.0,384.68,385.68,384.03,384.03,4400.0
2020-09-30 12:20:00,383.75,385.64,383.46,385.06,5336.0,383.75,385.64,383.46,385.06,5336.0
2020-09-30 12:30:00,384.86,385.3,383.93,384.08,3225.0,384.86,385.3,383.93,384.08,3225.0
2020-09-30 12:40:00,384.4,384.73,383.35,384.5,3751.0,384.4,384.73,383.35,384.5,3751.0
2020-09-30 12:50:00,384.35,388.3,384.34,387.95,8056.0,384.35,388.3,384.34,387.95,8056.0
2020-09-30 13:00:00,387.97,387.98,384.5,384.67,5079.0,387.97,387.98,384.5,384.67,5079.0
2020-09-30 13:10:00,384.98,386.61,384.95,386.61,1510.0,384.98,386.61,384.95,386.61,1510.0
2020-09-30 13:20:00,386.63,386.64,385.32,386.17,4074.0,386.63,386.64,385.32,386.17,4074.0
2020-09-30 13:30:00,386.24,386.88,386.22,386.58,1900.0,386.24,386.88,386.22,386.58,1900.0
2020-09-30 13:40:00,386.98,388.09,386.48,388.09,5477.0,386.98,388.09,386.48,388.09,5477.0
2020-09-30 13:50:00,387.95,388.2,387.09,387.42,1853.0,387.95,388.2,387.09,387.42,1853.0
2020-09-30 14:00:00,387.5,388.0,387.05,387.68,2955.0,387.5,388.0,387.05,387.68,2955.0
2020-09-30 14:10:00,387.6,388.21,385.34,385.49,4068.0,387.6,388.21,385.34,385.49,4068.0
2020-09-30 14:20:00,385.32,386.44,382.8,383.23,7717.0,385.32,386.44,382.8,383.23,7717.0
2020-09-30 14:30:00,383.18,383.63,381.27,381.36,5928.0,383.18,383.63,381.27,381.36,5928.0
2020-09-30 14:40:00,381.83,382.2,378.93,379.85,6932.0,381.83,382.2,378.93,379.85,6932.0
2020-09-30 14:50:00,379.72,383.19,379.34,382.49,9512.0,379.72,383.19,379.34,382.49,9512.0
2020-09-30 15:00:00,382.6,382.92,380.4,382.26,11885.0,382.6,382.92,380.4,382.26,11885.0
2020-09-30 15:10:00,381.16,381.16,378.0,378.21,7556.0,381.16,381.16,378.0,378.21,7556.0
2020-09-30 15:20:00,378.01,380.96,377.88,380.96,4258.0,378.01,380.96,377.88,380.96,4258.0
2020-09-30 15:30:00,380.24,380.88,379.02,380.58,4800.0,380.24,380.88,379.02,380.58,4800.0
2020-09-30 15:40:00,379.9,382.75,379.71,382.75,10091.0,379.9,382.75,379.71,382.75,10091.0
2020-09-30 15:50:00,382.08,383.29,381.35,382.62,31653.0,382.08,383.29,381.35,382.62,31653.0
2020-10-01 09:30:00,384.95,387.99,383.2,383.42,10232.0,384.95,387.99,383.2,383.42,10232.0
2020-10-01 09:40:00,383.47,384.88,379.12,379.12,11294.0,383.47,384.88,379.12,379.12,11294.0
2020-10-01 09:50:00,379.73,381.82,378.19,380.03,8163.0,379.73,381.82,378.19,380.03,8163.0
2020-10-01 10:00:00,379.51,381.66,378.0,378.54,10200.0,379.51,381.66,378.0,378.54,10200.0
2020-10-01 10:10:00,379.07,379.45,376.54,376.8,4894.0,379.07,379.45,376.54,376.8,4894.0
2020-10-01 10:20:00,376.5,378.41,376.21,378.17,10715.0,376.5,378.41,376.21,378.17,10715.0
2020-10-01 10:30:00,377.16,381.38,376.83,380.18,13200.0,377.16,381.38,376.83,380.18,13200.0
2020-10-01 10:40:00,380.68,380.81,375.56,376.36,7179.0,380.68,380.81,375.56,376.36,7179.0
2020-10-01 10:50:00,376.35,378.12,375.6,377.57,32857.0,376.35,378.12,375.6,377.57,32857.0
2020-10-01 11:00:00,377.99,378.0,373.52,374.8,32159.0,377.99,378.0,373.52,374.8,32159.0
2020-10-01 11:10:00,374.77,376.35,373.01,375.24,8405.0,374.77,376.35,373.01,375.24,8405.0
2020-10-01 11:20:00,375.92,377.38,375.0,376.54,4175.0,375.92,377.38,375.0,376.54,4175.0
2020-10-01 11:30:00,375.73,377.68,375.38,375.69,3948.0,375.73,377.68,375.38,375.69,3948.0
2020-10-01 11:40:00,375.4,376.19,375.0,375.31,4603.0,375.4,376.19,375.0,375.31,4603.0
2020-10-01 11:50:00,375.0,375.29,373.39,374.01,5055.0,375.0,375.29,373.39,374.01,5055.0
2020-10-01 12:00:00,374.82,375.11,373.61,374.92,4242.0,374.82,375.11,373.61,374.92,4242.0
2020-10-01 12:10:00,375.03,375.85,374.57,375.85,3283.0,375.03,375.85,374.57,375.85,3283.0
2020-10-01 12:20:00,375.85,377.5,375.85,376.86,4498.0,375.85,377.5,375.85,376.86,4498.0
2020-10-01 12:30:00,377.01,377.5,376.3,377.28,2667.0,377.01,377.5,376.3,377.28,2667.0
2020-10-01 12:40:00,377.01,378.52,376.86,376.86,6150.0,377.01,378.52,376.86,376.86,6150.0
2020-10-01 12:50:00,377.17,377.19,376.16,377.18,4814.0,377.17,377.19,376.16,377.18,4814.0
2020-10-01 13:00:00,377.5,380.67,377.25,380.56,7171.0,377.5,380.67,377.25,380.56,7171.0
2020-10-01 13:10:00,379.66,380.12,378.54,379.94,5958.0,379.66,380.12,378.54,379.94,5958.0
2020-10-01 13:20:00,380.72,383.52,380.28,381.63,19422.0,380.72,383.52,380.28,381.63,19422.0
2020-10-01 13:30:00,381.98,382.14,381.67,382.13,1595.0,381.98,382.14,381.67,382.13,1595.0
2020-10-01 13:40:00,381.82,383.66,381.37,382.81,5050.0,381.82,383.66,381.37,382.81,5050.0
2020-10-01 13:50:00,383.1,384.41,382.49,383.33,6694.0,383.1,384.41,382.49,383.33,6694.0
2020-10-01 14:00:00,383.41,383.82,379.69,380.72,14830.0,383.41,383.82,379.69,380.72,14830.0
2020-10-01 14:10:00,379.86,381.0,379.73,380.41,3300.0,379.86,381.0,379.73,380.41,3300.0
2020-10-01 14:20:00,380.26,381.68,379.97,381.68,3127.0,380.26,381.68,379.97,381.68,3127.0
2020-10-01 14:30:00,381.24,381.5,379.68,379.69,4657.0,381.24,381.5,379.68,379.69,4657.0
2020-10-01 14:40:00,380.06,380.34,379.25,379.59,4832.0,380.06,380.34,379.25,379.59,4832.0
2020-10-01 14:50:00,379.59,380.34,379.43,379.44,2748.0,379.59,380.34,379.43,379.44,2748.0
2020-10-01 15:00:00,379.44,379.93,378.97,379.24,3300.0,379.44,379.93,378.97,379.24,3300.0
2020-10-01 15:10:00,379.31,379.63,378.56,379.32,5537.0,379.31,379.63,378.56,379.32,5537.0
2020-10-01 15:20:00,379.28,379.28,377.59,377.59,3183.0,379.28,379.28,377.59,377.59,3183.0
2020-10-01 15:30:00,377.24,377.73,376.74,377.52,6273.0,377.24,377.73,376.74,377.52,6273.0
2020-10-01 15:40:00,377.51,378.49,377.51,378.1,5982.0,377.51,378.49,377.51,378.1,5982.0
2020-10-01 15:50:00,378.7,379.91,377.92,379.28,15698.0,378.7,379.91,377.92,379.28,15698.0
2020-10-02 09:30:00,369.26,381.36,369.26,380.79,17185.0,369.26,381.36,369.26,380.79,17185.0
2020-10-02 09:40:00,380.59,380.92,378.38,380.73,7599.0,380.59,380.92,378.38,380.73,7599.0
2020-10-02 09:50:00,379.96,382.78,377.85,382.78,15254.0,379.96,382.78,377.85,382.78,15254.0
2020-10-02 10:00:00,382.4,383.9,381.72,381.72,7210.0,382.4,383.9,381.72,381.72,7210.0
2020-10-02 10:10:00,381.55,383.79,380.5,383.35,11085.0,381.55,383.79,380.5,383.35,11085.0
2020-10-02 10:20:00,383.6,384.17,382.17,383.8,7680.0,383.6,384.17,382.17,383.8,7680.0
2020-10-02 10:30:00,383.48,384.65,382.47,382.48,24039.0,383.48,384.65,382.47,382.48,24039.0
2020-10-02 10:40:00,382.01,383.9,381.0,383.49,3729.0,382.01,383.9,381.0,383.49,3729.0
2020-10-02 10:50:00,383.06,383.83,382.42,382.66,2401.0,383.06,383.83,382.42,382.66,2401.0
2020-10-02 11:00:00,382.38,384.63,382.0,384.41,4370.0,382.38,384.63,382.0,384.41,4370.0
2020-10-02 11:10:00,383.88,386.36,383.88,385.88,6843.0,383.88,386.36,383.88,385.88,6843.0
2020-10-02 11:20:00,385.81,385.81,383.44,383.84,1850.0,385.81,385.81,383.44,383.84,1850.0
2020-10-02 11:30:00,383.62,383.63,382.0,382.0,2700.0,383.62,383.63,382.0,382.0,2700.0
2020-10-02 11:40:00,381.0,383.48,380.74,383.47,5544.0,381.0,383.48,380.74,383.47,5544.0
2020-10-02 11:50:00,382.93,383.42,380.89,381.06,1806.0,382.93,383.42,380.89,381.06,1806.0
2020-10-02 12:00:00,380.68,382.87,377.97,382.23,27071.0,380.68,382.87,377.97,382.23,27071.0
2020-10-02 12:10:00,382.88,385.72,382.53,385.3,10584.0,382.88,385.72,382.53,385.3,10584.0
2020-10-02 12:20:00,385.69,386.25,384.52,385.06,12062.0,385.69,386.25,384.52,385.06,12062.0
2020-10-02 12:30:00,385.15,385.73,383.97,385.73,3100.0,385.15,385.73,383.97,385.73,3100.0
2020-10-02 12:40:00,385.73,386.65,385.4,385.4,3686.0,385.73,386.65,385.4,385.4,3686.0
2020-10-02 12:50:00,385.74,386.73,385.69,386.12,5893.0,385.74,386.73,385.69,386.12,5893.0
2020-10-02 13:00:00,386.09,386.47,384.99,384.99,3462.0,386.09,386.47,384.99,384.99,3462.0
2020-10-02 13:10:00,385.49,386.12,385.25,386.06,2978.0,385.49,386.12,385.25,386.06,2978.0
2020-10-02 13:20:00,386.03,387.45,385.84,386.78,4286.0,386.03,387.45,385.84,386.78,4286.0
2020-10-02 13:30:00,387.3,387.3,385.72,386.72,4800.0,387.3,387.3,385.72,386.72,4800.0
2020-10-02 13:40:00,386.81,386.81,384.92,385.83,3400.0,386.81,386.81,384.92,385.83,3400.0
2020-10-02 13:50:00,385.38,386.16,385.11,386.16,4175.0,385.38,386.16,385.11,386.16,4175.0
2020-10-02 14:00:00,386.16,388.36,386.11,387.69,4786.0,386.16,388.36,386.11,387.69,4786.0
2020-10-02 14:10:00,387.47,387.58,386.85,387.36,9720.0,387.47,387.58,386.85,387.36,9720.0
2020-10-02 14:20:00,387.17,387.74,386.66,387.57,3364.0,387.17,387.74,386.66,387.57,3364.0
2020-10-02 14:30:00,387.65,388.06,386.96,387.36,5989.0,387.65,388.06,386.96,387.36,5989.0
2020-10-02 14:40:00,387.04,387.77,386.64,387.21,2000.0,387.04,387.77,386.64,387.21,2000.0
2020-10-02 14:50:00,387.57,388.34,386.84,387.98,2485.0,387.57,388.34,386.84,387.98,2485.0
2020-10-02 15:00:00,387.83,388.0,386.83,387.76,2850.0,387.83,388.0,386.83,387.76,2850.0
2020-10-02 15:10:00,387.66,388.0,385.06,386.5,4944.0,387.66,388.0,385.06,386.5,4944.0
2020-10-02 15:20:00,386.19,386.97,385.52,386.77,2600.0,386.19,386.97,385.52,386.77,2600.0
2020-10-02 15:30:00,386.28,387.26,386.18,386.69,3819.0,386.28,387.26,386.18,386.69,3819.0
2020-10-02 15:40:00,386.54,386.64,385.58,385.86,5523.0,386.54,386.64,385.58,385.86,5523.0
2020-10-02 15:50:00,385.74,386.25,384.51,384.74,20038.0,385.74,386.25,384.51,384.74,20038.0
2020-10-05 09:30:00,383.92,387.95,382.0,384.85,14196.0,383.92,387.95,382.0,384.85,14196.0
2020-10-05 09:40:00,385.05,385.67,380.0,381.34,10293.0,385.05,385.67,380.0,381.34,10293.0
2020-10-05 09:50:00,380.01,382.93,378.18,379.56,13731.0,380.01,382.93,378.18,379.56,13731.0
2020-10-05 10:00:00,379.84,380.46,376.45,377.02,19989.0,379.84,380.46,376.45,377.02,19989.0
2020-10-05 10:10:00,376.93,378.5,375.56,376.29,13084.0,376.93,378.5,375.56,376.29,13084.0
2020-10-05 10:20:00,376.96,377.49,373.28,373.28,17953.0,376.96,377.49,373.28,373.28,17953.0
2020-10-05 10:30:00,373.56,375.9,372.22,375.42,27720.0,373.56,375.9,372.22,375.42,27720.0
2020-10-05 10:40:00,375.41,376.99,374.5,376.77,8642.0,375.41,376.99,374.5,376.77,8642.0
2020-10-05 10:50:00,376.64,377.52,374.2,375.12,9682.0,376.64,377.52,374.2,375.12,9682.0
2020-10-05 11:00:00,375.01,375.9,373.55,374.59,8104.0,375.01,375.9,373.55,374.59,8104.0
2020-10-05 11:10:00,374.83,375.97,372.79,375.97,3457.0,374.83,375.97,372.79,375.97,3457.0
2020-10-05 11:20:00,376.25,376.25,373.14,374.05,12539.0,376.25,376.25,373.14,374.05,12539.0
2020-10-05 11:30:00,374.5,375.59,373.25,373.93,10706.0,374.5,375.59,373.25,373.93,10706.0
2020-10-05 11:40:00,373.64,378.23,373.49,377.41,23308.0,373.64,378.23,373.49,377.41,23308.0
2020-10-05 11:50:00,376.32,378.08,376.32,377.36,5370.0,376.32,378.08,376.32,377.36,5370.0
2020-10-05 12:00:00,377.54,377.55,376.36,376.91,6226.0,377.54,377.55,376.36,376.91,6226.0
2020-10-05 12:10:00,377.36,378.85,377.17,377.38,10548.0,377.36,378.85,377.17,377.38,10548.0
2020-10-05 12:20:00,377.5,377.52,376.13,376.19,7362.0,377.5,377.52,376.13,376.19,7362.0
2020-10-05 12:30:00,376.5,376.59,375.79,375.79,4409.0,376.5,376.59,375.79,375.79,4409.0
2020-10-05 12:40:00,376.34,377.58,376.06,377.3,3746.0,376.34,377.58,376.06,377.3,3746.0
2020-10-05 12:50:00,377.02,379.79,377.02,378.64,11712.0,377.02,379.79,377.02,378.64,11712.0
2020-10-05 13:00:00,378.32,378.8,376.69,377.84,7133.0,378.32,378.8,376.69,377.84,7133.0
2020-10-05 13:10:00,377.46,377.89,376.37,376.45,4521.0,377.46,377.89,376.37,376.45,4521.0
2020-10-05 13:20:00,376.59,377.33,375.3,377.05,3084.0,376.59,377.33,375.3,377.05,3084.0
2020-10-05 13:30:00,376.48,376.48,376.0,376.07,1410.0,376.48,376.48,376.0,376.07,1410.0
2020-10-05 13:40:00,375.95,375.95,373.85,373.85,8772.0,375.95,375.95,373.85,373.85,8772.0
2020-10-05 13:50:00,374.35,375.2,374.05,374.75,3237.0,374.35,375.2,374.05,374.75,3237.0
2020-10-05 14:00:00,374.43,375.49,373.41,375.49,4190.0,374.43,375.49,373.41,375.49,4190.0
2020-10-05 14:10:00,375.5,376.67,375.01,375.84,3481.0,375.5,376.67,375.01,375.84,3481.0
2020-10-05 14:20:00,376.37,376.7,374.92,375.52,3235.0,376.37,376.7,374.92,375.52,3235.0
2020-10-05 14:30:00,376.1,376.56,375.8,376.47,3790.0,376.1,376.56,375.8,376.47,3790.0
2020-10-05 14:40:00,376.27,377.0,375.32,376.54,4752.0,376.27,377.0,375.32,376.54,4752.0
2020-10-05 14:50:00,376.63,378.61,376.51,378.4,13785.0,376.63,378.61,376.51,378.4,13785.0
2020-10-05 15:00:00,378.62,378.62,376.96,377.48,6926.0,378.62,378.62,376.96,377.48,6926.0
2020-10-05 15:10:00,377.4,378.78,376.39,378.16,10963.0,377.4,378.78,376.39,378.16,10963.0
2020-10-05 15:20:00,378.03,379.46,377.93,378.67,5632.0,378.03,379.46,377.93,378.67,5632.0
2020-10-05 15:30:00,378.18,379.87,378.04,379.65,8476.0,378.18,379.87,378.04,379.65,8476.0
2020-10-05 15:40:00,379.68,381.97,378.7,381.06,21949.0,379.68,381.97,378.7,381.06,21949.0
2020-10-05 15:50:00,381.18,381.18,379.08,379.08,19089.0,381.18,381.18,379.08,379.08,19089.0
2020-10-06 09:30:00,379.83,380.66,377.0,377.78,14701.0,379.83,380.66,377.0,377.78,14701.0
2020-10-06 09:40:00,377.0,377.0,374.0,374.89,6760.0,377.0,377.0,374.0,374.89,6760.0
2020-10-06 09:50:00,373.88,375.74,373.87,375.73,3650.0,373.88,375.74,373.87,375.73,3650.0
2020-10-06 10:00:00,377.0,378.25,376.0,377.96,6713.0,377.0,378.25,376.0,377.96,6713.0
2020-10-06 10:10:00,378.0,379.1,377.44,378.69,5320.0,378.0,379.1,377.44,378.69,5320.0
2020-10-06 10:20:00,378.77,379.36,376.84,377.89,7803.0,378.77,379.36,376.84,377.89,7803.0
2020-10-06 10:30:00,379.28,379.38,376.0,377.21,5111.0,379.28,379.38,376.0,377.21,5111.0
2020-10-06 10:40:00,377.02,377.08,375.0,376.21,3075.0,377.02,377.08,375.0,376.21,3075.0
2020-10-06 10:50:00,376.36,376.53,374.42,375.89,7352.0,376.36,376.53,374.42,375.89,7352.0
2020-10-06 11:00:00,376.23,376.65,374.51,374.71,3664.0,376.23,376.65,374.51,374.71,3664.0
2020-10-06 11:10:00,374.5,374.75,372.59,373.1,8359.0,374.5,374.75,372.59,373.1,8359.0
2020-10-06 11:20:00,374.0,375.07,371.33,372.64,4918.0,374.0,375.07,371.33,372.64,4918.0
2020-10-06 11:30:00,372.64,373.78,372.49,372.8,3696.0,372.64,373.78,372.49,372.8,3696.0
2020-10-06 11:40:00,372.71,372.89,371.92,372.0,3539.0,372.71,372.89,371.92,372.0,3539.0
2020-10-06 11:50:00,372.0,372.22,370.55,371.34,5148.0,372.0,372.22,370.55,371.34,5148.0
2020-10-06 12:00:00,371.29,372.06,370.93,371.78,2922.0,371.29,372.06,370.93,371.78,2922.0
2020-10-06 12:10:00,372.05,372.12,370.5,371.06,6123.0,372.05,372.12,370.5,371.06,6123.0
2020-10-06 12:20:00,371.03,372.99,370.9,372.1,2420.0,371.03,372.99,370.9,372.1,2420.0
2020-10-06 12:30:00,372.69,372.69,371.5,371.5,1531.0,372.69,372.69,371.5,371.5,1531.0
2020-10-06 12:40:00,371.84,372.51,371.73,372.0,2900.0,371.84,372.51,371.73,372.0,2900.0
2020-10-06 12:50:00,372.0,373.19,372.0,372.68,2633.0,372.0,373.19,372.0,372.68,2633.0
2020-10-06 13:00:00,373.04,375.07,372.86,374.58,5673.0,373.04,375.07,372.86,374.58,5673.0
2020-10-06 13:10:00,374.86,375.17,373.65,373.81,3018.0,374.86,375.17,373.65,373.81,3018.0
2020-10-06 13:20:00,374.12,374.49,372.73,372.74,2007.0,374.12,374.49,372.73,372.74,2007.0
2020-10-06 13:30:00,373.72,374.72,372.97,374.31,3000.0,373.72,374.72,372.97,374.31,3000.0
2020-10-06 13:40:00,373.81,374.07,372.53,372.82,1630.0,373.81,374.07,372.53,372.82,1630.0
2020-10-06 13:50:00,372.7,373.52,372.55,372.55,3158.0,372.7,373.52,372.55,372.55,3158.0
2020-10-06 14:00:00,372.45,373.5,372.45,372.99,4338.0,372.45,373.5,372.45,372.99,4338.0
2020-10-06 14:10:00,373.25,373.97,373.16,373.94,1246.0,373.25,373.97,373.16,373.94,1246.0
2020-10-06 14:20:00,374.0,374.39,372.71,373.15,1442.0,374.0,374.39,372.71,373.15,1442.0
2020-10-06 14:30:00,372.53,373.98,372.53,373.98,3257.0,372.53,373.98,372.53,373.98,3257.0
2020-10-06 14:40:00,373.63,374.56,371.5,371.5,5242.0,373.63,374.56,371.5,371.5,5242.0
2020-10-06 14:50:00,371.09,371.15,364.28,367.78,23827.0,371.09,371.15,364.28,367.78,23827.0
2020-10-06 15:00:00,368.0,368.47,364.35,366.35,17785.0,368.0,368.47,364.35,366.35,17785.0
2020-10-06 15:10:00,366.45,367.39,365.37,366.63,18366.0,366.45,367.39,365.37,366.63,18366.0
2020-10-06 15:20:00,366.59,366.69,363.5,365.77,9878.0,366.59,366.69,363.5,365.77,9878.0
2020-10-06 15:30:00,365.99,366.8,364.45,364.54,14636.0,365.99,366.8,364.45,364.54,14636.0
2020-10-06 15:40:00,364.73,364.84,362.37,363.31,14352.0,364.73,364.84,362.37,363.31,14352.0
2020-10-06 15:50:00,362.82,363.46,361.79,361.98,29894.0,362.82,363.46,361.79,361.98,29894.0
2020-10-07 09:30:00,368.81,373.45,368.43,372.0,27645.0,368.81,373.45,368.43,372.0,27645.0
2020-10-07 09:40:00,371.89,372.74,370.33,371.3,22365.0,371.89,372.74,370.33,371.3,22365.0
2020-10-07 09:50:00,372.49,374.58,371.27,373.85,5027.0,372.49,374.58,371.27,373.85,5027.0
2020-10-07 10:00:00,373.78,375.1,373.2,374.75,8160.0,373.78,375.1,373.2,374.75,8160.0
2020-10-07 10:10:00,373.57,375.09,373.57,375.09,3554.0,373.57,375.09,373.57,375.09,3554.0
2020-10-07 10:20:00,375.3,376.1,374.6,375.3,6212.0,375.3,376.1,374.6,375.3,6212.0
2020-10-07 10:30:00,375.41,377.0,374.79,374.8,4991.0,375.41,377.0,374.79,374.8,4991.0
2020-10-07 10:40:00,374.32,376.03,373.89,375.13,3683.0,374.32,376.03,373.89,375.13,3683.0
2020-10-07 10:50:00,375.38,375.9,374.76,374.76,1353.0,375.38,375.9,374.76,374.76,1353.0
2020-10-07 11:00:00,375.16,375.62,374.25,375.3,2723.0,375.16,375.62,374.25,375.3,2723.0
2020-10-07 11:10:00,375.45,376.24,374.77,375.2,3435.0,375.45,376.24,374.77,375.2,3435.0
2020-10-07 11:20:00,375.72,375.72,374.04,375.1,3612.0,375.72,375.72,374.04,375.1,3612.0
2020-10-07 11:30:00,375.1,375.87,374.97,375.87,1980.0,375.1,375.87,374.97,375.87,1980.0
2020-10-07 11:40:00,375.8,376.4,374.38,376.09,2300.0,375.8,376.4,374.38,376.09,2300.0
2020-10-07 11:50:00,375.73,375.93,374.47,374.48,1201.0,375.73,375.93,374.47,374.48,1201.0
2020-10-07 12:00:00,374.13,374.46,372.96,373.48,1962.0,374.13,374.46,372.96,373.48,1962.0
2020-10-07 12:10:00,373.48,373.88,373.27,373.28,3260.0,373.48,373.88,373.27,373.28,3260.0
2020-10-07 12:20:00,373.55,373.56,371.15,372.6,3290.0,373.55,373.56,371.15,372.6,3290.0
2020-10-07 12:30:00,373.53,373.75,372.81,372.87,1681.0,373.53,373.75,372.81,372.87,1681.0
2020-10-07 12:40:00,372.19,372.84,371.46,372.43,1305.0,372.19,372.84,371.46,372.43,1305.0
2020-10-07 12:50:00,372.54,374.2,372.28,374.2,4316.0,372.54,374.2,372.28,374.2,4316.0
2020-10-07 13:00:00,374.2,374.6,373.89,373.9,4370.0,374.2,374.6,373.89,373.9,4370.0
2020-10-07 13:10:00,373.83,374.73,373.68,374.73,2254.0,373.83,374.73,373.68,374.73,2254.0
2020-10-07 13:20:00,374.66,374.86,374.59,374.86,1100.0,374.66,374.86,374.59,374.86,1100.0
2020-10-07 13:30:00,374.88,376.08,374.69,375.96,13705.0,374.88,376.08,374.69,375.96,13705.0
2020-10-07 13:40:00,375.83,375.83,375.16,375.16,2100.0,375.83,375.83,375.16,375.16,2100.0
2020-10-07 13:50:00,375.32,376.0,375.27,375.28,2537.0,375.32,376.0,375.27,375.28,2537.0
2020-10-07 14:00:00,374.84,375.27,373.55,373.84,1900.0,374.84,375.27,373.55,373.84,1900.0
2020-10-07 14:10:00,373.5,375.03,373.5,375.03,3111.0,373.5,375.03,373.5,375.03,3111.0
2020-10-07 14:20:00,375.47,376.09,375.37,375.76,3053.0,375.47,376.09,375.37,375.76,3053.0
2020-10-07 14:30:00,375.61,376.13,375.6,375.86,2700.0,375.61,376.13,375.6,375.86,2700.0
2020-10-07 14:40:00,375.86,376.09,375.08,376.09,1877.0,375.86,376.09,375.08,376.09,1877.0
2020-10-07 14:50:00,375.78,376.75,375.77,376.39,5718.0,375.78,376.75,375.77,376.39,5718.0
2020-10-07 15:00:00,376.7,378.88,376.57,378.88,5495.0,376.7,378.88,376.57,378.88,5495.0
2020-10-07 15:10:00,378.94,379.3,378.19,378.23,9672.0,378.94,379.3,378.19,378.23,9672.0
2020-10-07 15:20:00,378.34,378.44,377.36,377.94,5966.0,378.34,378.44,377.36,377.94,5966.0
2020-10-07 15:30:00,377.67,378.3,376.9,378.06,13931.0,377.67,378.3,376.9,378.06,13931.0
2020-10-07 15:40:00,378.37,378.97,377.71,378.67,8502.0,378.37,378.97,377.71,378.67,8502.0
2020-10-07 15:50:00,378.69,379.46,377.55,377.72,28314.0,378.69,379.46,377.55,377.72,28314.0
2020-10-08 09:30:00,378.9,379.55,374.6,375.5,13661.0,378.9,379.55,374.6,375.5,13661.0
2020-10-08 09:40:00,375.9,376.45,372.4,374.43,10495.0,375.9,376.45,372.4,374.43,10495.0
2020-10-08 09:50:00,374.92,375.46,374.22,375.31,2452.0,374.92,375.46,374.22,375.31,2452.0
2020-10-08 10:00:00,375.28,375.28,372.99,374.18,4510.0,375.28,375.28,372.99,374.18,4510.0
2020-10-08 10:10:00,374.3,374.3,371.51,371.97,5771.0,374.3,374.3,371.51,371.97,5771.0
2020-10-08 10:20:00,371.97,373.38,370.28,371.0,7240.0,371.97,373.38,370.28,371.0,7240.0
2020-10-08 10:30:00,371.0,376.13,370.92,374.1,18596.0,371.0,376.13,370.92,374.1,18596.0
2020-10-08 10:40:00,373.75,373.76,371.76,373.69,3906.0,373.75,373.76,371.76,373.69,3906.0
2020-10-08 10:50:00,372.99,374.03,371.26,371.81,3605.0,372.99,374.03,371.26,371.81,3605.0
2020-10-08 11:00:00,372.02,374.23,371.55,372.6,1362.0,372.02,374.23,371.55,372.6,1362.0
2020-10-08 11:10:00,372.6,373.68,372.25,372.89,3439.0,372.6,373.68,372.25,372.89,3439.0
2020-10-08 11:20:00,372.79,373.28,371.52,373.2,6931.0,372.79,373.28,371.52,373.2,6931.0
2020-10-08 11:30:00,373.47,374.24,371.38,372.2,7644.0,373.47,374.24,371.38,372.2,7644.0
2020-10-08 11:40:00,372.08,372.8,371.64,371.81,2888.0,372.08,372.8,371.64,371.81,2888.0
2020-10-08 11:50:00,371.5,372.77,371.45,372.54,2105.0,371.5,372.77,371.45,372.54,2105.0
2020-10-08 12:00:00,372.45,374.46,371.7,373.87,4633.0,372.45,374.46,371.7,373.87,4633.0
2020-10-08 12:10:00,373.45,374.4,373.29,373.91,3046.0,373.45,374.4,373.29,373.91,3046.0
2020-10-08 12:20:00,374.15,374.86,373.4,373.41,6071.0,374.15,374.86,373.4,373.41,6071.0
2020-10-08 12:30:00,373.78,373.78,372.62,372.79,1384.0,373.78,373.78,372.62,372.79,1384.0
2020-10-08 12:40:00,373.19,373.58,372.74,373.58,1170.0,373.19,373.58,372.74,373.58,1170.0
2020-10-08 12:50:00,373.47,374.18,373.23,373.23,801.0,373.47,374.18,373.23,373.23,801.0
2020-10-08 13:00:00,373.84,373.96,372.5,372.5,2908.0,373.84,373.96,372.5,372.5,2908.0
2020-10-08 13:10:00,373.11,373.61,372.63,373.52,4934.0,373.11,373.61,372.63,373.52,4934.0
2020-10-08 13:20:00,372.8,372.8,371.45,371.45,2908.0,372.8,372.8,371.45,371.45,2908.0
2020-10-08 13:30:00,371.45,372.37,371.45,372.17,9030.0,371.45,372.37,371.45,372.17,9030.0
2020-10-08 13:40:00,372.05,372.5,371.92,372.5,1956.0,372.05,372.5,371.92,372.5,1956.0
2020-10-08 13:50:00,372.49,373.5,372.13,372.42,1908.0,372.49,373.5,372.13,372.42,1908.0
2020-10-08 14:00:00,371.99,372.45,371.72,372.04,1342.0,371.99,372.45,371.72,372.04,1342.0
2020-10-08 14:10:00,372.05,373.2,371.7,372.87,1416.0,372.05,373.2,371.7,372.87,1416.0
2020-10-08 14:20:00,372.79,374.48,372.47,374.48,3947.0,372.79,374.48,372.47,374.48,3947.0
2020-10-08 14:30:00,374.44,374.45,372.75,373.5,3652.0,374.44,374.45,372.75,373.5,3652.0
2020-10-08 14:40:00,373.06,374.16,373.06,374.07,2304.0,373.06,374.16,373.06,374.07,2304.0
2020-10-08 14:50:00,374.54,375.06,373.49,374.52,1628.0,374.54,375.06,373.49,374.52,1628.0
2020-10-08 15:00:00,374.9,375.0,373.97,374.9,4292.0,374.9,375.0,373.97,374.9,4292.0
2020-10-08 15:10:00,374.63,375.58,374.45,374.81,3392.0,374.63,375.58,374.45,374.81,3392.0
2020-10-08 15:20:00,374.66,375.09,374.44,374.67,3130.0,374.66,375.09,374.44,374.67,3130.0
2020-10-08 15:30:00,374.96,375.89,374.91,375.6,4226.0,374.96,375.89,374.91,375.6,4226.0
2020-10-08 15:40:00,375.84,376.04,375.19,375.7,1621.0,375.84,376.04,375.19,375.7,1621.0
2020-10-08 15:50:00,375.92,376.56,375.46,376.27,20146.0,375.92,376.56,375.46,376.27,20146.0
2020-10-09 09:30:00,379.7,381.49,376.96,378.94,14179.0,379.7,381.49,376.96,378.94,14179.0
2020-10-09 09:40:00,377.71,380.79,377.1,379.46,6760.0,377.71,380.79,377.1,379.46,6760.0
2020-10-09 09:50:00,379.46,384.9,379.46,380.51,9685.0,379.46,384.9,379.46,380.51,9685.0
2020-10-09 10:00:00,380.04,380.32,376.01,376.01,10138.0,380.04,380.32,376.01,376.01,10138.0
2020-10-09 10:10:00,376.47,377.88,375.58,377.88,6988.0,376.47,377.88,375.58,377.88,6988.0
2020-10-09 10:20:00,378.44,378.44,376.81,378.0,9630.0,378.44,378.44,376.81,378.0,9630.0
2020-10-09 10:30:00,378.0,378.0,373.77,374.0,10436.0,378.0,378.0,373.77,374.0,10436.0
2020-10-09 10:40:00,374.01,374.67,373.12,373.88,7063.0,374.01,374.67,373.12,373.88,7063.0
2020-10-09 10:50:00,373.87,373.87,370.36,370.36,11069.0,373.87,373.87,370.36,370.36,11069.0
2020-10-09 11:00:00,370.85,373.47,370.84,373.0,3543.0,370.85,373.47,370.84,373.0,3543.0
2020-10-09 11:10:00,373.31,373.31,372.02,372.5,3418.0,373.31,373.31,372.02,372.5,3418.0
2020-10-09 11:20:00,371.55,371.55,370.0,370.0,6260.0,371.55,371.55,370.0,370.0,6260.0
2020-10-09 11:30:00,369.27,371.07,369.27,370.05,6829.0,369.27,371.07,369.27,370.05,6829.0
2020-10-09 11:40:00,370.11,371.22,369.54,370.84,10652.0,370.11,371.22,369.54,370.84,10652.0
2020-10-09 11:50:00,371.05,371.88,370.3,370.88,4403.0,371.05,371.88,370.3,370.88,4403.0
2020-10-09 12:00:00,371.5,373.48,371.5,373.47,3180.0,371.5,373.48,371.5,373.47,3180.0
2020-10-09 12:10:00,373.23,373.59,372.54,373.1,8668.0,373.23,373.59,372.54,373.1,8668.0
2020-10-09 12:20:00,373.1,375.58,372.6,372.78,14495.0,373.1,375.58,372.6,372.78,14495.0
2020-10-09 12:30:00,372.82,373.96,372.15,373.49,3069.0,372.82,373.96,372.15,373.49,3069.0
2020-10-09 12:40:00,373.93,374.31,373.18,373.18,7032.0,373.93,374.31,373.18,373.18,7032.0
2020-10-09 12:50:00,373.3,373.7,372.9,373.31,2781.0,373.3,373.7,372.9,373.31,2781.0
2020-10-09 13:00:00,373.38,373.75,372.7,372.7,4200.0,373.38,373.75,372.7,372.7,4200.0
2020-10-09 13:10:00,372.81,372.94,372.11,372.83,2777.0,372.81,372.94,372.11,372.83,2777.0
2020-10-09 13:20:00,372.59,373.34,372.14,373.28,2909.0,372.59,373.34,372.14,373.28,2909.0
2020-10-09 13:30:00,373.01,373.69,372.75,372.76,6881.0,373.01,373.69,372.75,372.76,6881.0
2020-10-09 13:40:00,372.99,373.28,372.87,373.27,1664.0,372.99,373.28,372.87,373.27,1664.0
2020-10-09 13:50:00,373.25,373.25,371.93,372.73,2800.0,373.25,373.25,371.93,372.73,2800.0
2020-10-09 14:00:00,372.91,373.8,372.87,373.24,2105.0,372.91,373.8,372.87,373.24,2105.0
2020-10-09 14:10:00,373.0,373.33,372.55,372.97,2294.0,373.0,373.33,372.55,372.97,2294.0
2020-10-09 14:20:00,373.28,373.44,372.52,372.75,3060.0,373.28,373.44,372.52,372.75,3060.0
2020-10-09 14:30:00,372.54,372.54,371.76,371.76,2787.0,372.54,372.54,371.76,371.76,2787.0
2020-10-09 14:40:00,371.85,372.71,371.76,372.35,2087.0,371.85,372.71,371.76,372.35,2087.0
2020-10-09 14:50:00,372.52,373.0,371.9,372.88,2156.0,372.52,373.0,371.9,372.88,2156.0
2020-10-09 15:00:00,372.85,373.12,372.63,372.86,1580.0,372.85,373.12,372.63,372.86,1580.0
2020-10-09 15:10:00,372.92,373.98,372.38,373.15,3541.0,372.92,373.98,372.38,373.15,3541.0
2020-10-09 15:20:00,373.17,373.25,372.5,372.58,2316.0,373.17,373.25,372.5,372.58,2316.0
2020-10-09 15:30:00,372.46,372.46,371.8,372.11,2787.0,372.46,372.46,371.8,372.11,2787.0
2020-10-09 15:40:00,372.9,372.9,371.77,372.02,4545.0,372.9,372.9,371.77,372.02,4545.0
2020-10-09 15:50:00,372.27,372.27,370.82,371.46,22021.0,372.27,372.27,370.82,371.46,22021.0
2020-10-12 09:30:00,373.8,375.0,371.5,373.54,10146.0,373.8,375.0,371.5,373.54,10146.0
2020-10-12 09:40:00,373.54,373.54,366.75,369.04,15248.0,373.54,373.54,366.75,369.04,15248.0
2020-10-12 09:50:00,368.74,370.47,366.38,366.38,7280.0,368.74,370.47,366.38,366.38,7280.0
2020-10-12 10:00:00,365.49,367.88,364.37,367.59,11356.0,365.49,367.88,364.37,367.59,11356.0
2020-10-12 10:10:00,367.15,368.16,365.3,365.5,9789.0,367.15,368.16,365.3,365.5,9789.0
2020-10-12 10:20:00,365.5,366.54,362.52,364.58,10505.0,365.5,366.54,362.52,364.58,10505.0
2020-10-12 10:30:00,365.13,367.17,365.13,366.72,9444.0,365.13,367.17,365.13,366.72,9444.0
2020-10-12 10:40:00,367.0,367.4,366.12,366.12,4830.0,367.0,367.4,366.12,366.12,4830.0
2020-10-12 10:50:00,365.93,366.95,365.9,366.56,4522.0,365.93,366.95,365.9,366.56,4522.0
2020-10-12 11:00:00,366.11,369.11,366.11,368.24,3569.0,366.11,369.11,366.11,368.24,3569.0
2020-10-12 11:10:00,367.56,369.15,367.54,368.09,3621.0,367.56,369.15,367.54,368.09,3621.0
2020-10-12 11:20:00,368.0,368.0,366.35,366.83,1705.0,368.0,368.0,366.35,366.83,1705.0
2020-10-12 11:30:00,366.68,367.4,366.33,366.64,5353.0,366.68,367.4,366.33,366.64,5353.0
2020-10-12 11:40:00,367.25,367.25,365.89,366.51,1330.0,367.25,367.25,365.89,366.51,1330.0
2020-10-12 11:50:00,366.21,366.34,364.98,365.92,1945.0,366.21,366.34,364.98,365.92,1945.0
2020-10-12 12:00:00,366.33,366.5,365.73,365.89,2778.0,366.33,366.5,365.73,365.89,2778.0
2020-10-12 12:10:00,365.73,365.97,365.22,365.77,4902.0,365.73,365.97,365.22,365.77,4902.0
2020-10-12 12:20:00,366.49,366.49,363.51,363.86,8046.0,366.49,366.49,363.51,363.86,8046.0
2020-10-12 12:30:00,363.72,364.69,362.67,362.98,6943.0,363.72,364.69,362.67,362.98,6943.0
2020-10-12 12:40:00,363.94,365.55,363.66,365.25,4864.0,363.94,365.55,363.66,365.25,4864.0
2020-10-12 12:50:00,365.03,365.03,364.25,364.61,3664.0,365.03,365.03,364.25,364.61,3664.0
2020-10-12 13:00:00,364.62,364.68,362.62,362.62,3658.0,364.62,364.68,362.62,362.62,3658.0
2020-10-12 13:10:00,362.75,363.92,362.5,363.35,6024.0,362.75,363.92,362.5,363.35,6024.0
2020-10-12 13:20:00,363.35,364.1,363.0,363.89,3368.0,363.35,364.1,363.0,363.89,3368.0
2020-10-12 13:30:00,363.76,363.91,362.29,362.37,6831.0,363.76,363.91,362.29,362.37,6831.0
2020-10-12 13:40:00,362.05,363.08,361.87,362.59,5473.0,362.05,363.08,361.87,362.59,5473.0
2020-10-12 13:50:00,363.01,364.3,363.01,363.5,5925.0,363.01,364.3,363.01,363.5,5925.0
2020-10-12 14:00:00,363.5,364.78,363.49,363.84,6556.0,363.5,364.78,363.49,363.84,6556.0
2020-10-12 14:10:00,363.82,364.73,363.41,363.46,5381.0,363.82,364.73,363.41,363.46,5381.0
2020-10-12 14:20:00,363.48,364.46,363.37,364.35,7600.0,363.48,364.46,363.37,364.35,7600.0
2020-10-12 14:30:00,364.73,364.78,363.6,364.37,6109.0,364.73,364.78,363.6,364.37,6109.0
2020-10-12 14:40:00,364.1,364.1,362.68,363.64,16663.0,364.1,364.1,362.68,363.64,16663.0
2020-10-12 14:50:00,363.72,364.52,363.72,364.36,10083.0,363.72,364.52,363.72,364.36,10083.0
2020-10-12 15:00:00,364.31,365.3,364.01,364.01,7865.0,364.31,365.3,364.01,364.01,7865.0
2020-10-12 15:10:00,364.01,364.35,363.76,364.03,2280.0,364.01,364.35,363.76,364.03,2280.0
2020-10-12 15:20:00,364.12,364.89,363.76,364.8,4575.0,364.12,364.89,363.76,364.8,4575.0
2020-10-12 15:30:00,365.14,365.14,363.86,364.92,10466.0,365.14,365.14,363.86,364.92,10466.0
2020-10-12 15:40:00,365.3,366.07,364.41,364.45,7161.0,365.3,366.07,364.41,364.45,7161.0
2020-10-12 15:50:00,365.05,366.27,364.44,365.45,18416.0,365.05,366.27,364.44,365.45,18416.0
2020-10-13 09:30:00,368.04,371.0,364.79,369.35,16097.0,368.04,371.0,364.79,369.35,16097.0
2020-10-13 09:40:00,369.94,370.51,366.86,368.18,10381.0,369.94,370.51,366.86,368.18,10381.0
2020-10-13 09:50:00,367.34,369.57,366.82,369.57,9704.0,367.34,369.57,366.82,369.57,9704.0
2020-10-13 10:00:00,368.77,374.17,368.76,373.34,16237.0,368.77,374.17,368.76,373.34,16237.0
2020-10-13 10:10:00,373.49,377.28,371.38,375.95,21434.0,373.49,377.28,371.38,375.95,21434.0
2020-10-13 10:20:00,375.99,377.95,374.91,377.3,14986.0,375.99,377.95,374.91,377.3,14986.0
2020-10-13 10:30:00,376.9,380.64,376.34,380.1,15679.0,376.9,380.64,376.34,380.1,15679.0
2020-10-13 10:40:00,380.05,380.6,379.08,379.2,8458.0,380.05,380.6,379.08,379.2,8458.0
2020-10-13 10:50:00,379.38,381.81,379.2,381.05,5375.0,379.38,381.81,379.2,381.05,5375.0
2020-10-13 11:00:00,381.06,382.08,380.64,381.98,6344.0,381.06,382.08,380.64,381.98,6344.0
2020-10-13 11:10:00,381.51,382.76,381.06,381.5,7365.0,381.51,382.76,381.06,381.5,7365.0
2020-10-13 11:20:00,382.65,382.65,379.96,380.24,7001.0,382.65,382.65,379.96,380.24,7001.0
2020-10-13 11:30:00,380.04,381.76,380.04,381.3,4343.0,380.04,381.76,380.04,381.3,4343.0
2020-10-13 11:40:00,381.02,381.15,379.85,380.47,4738.0,381.02,381.15,379.85,380.47,4738.0
2020-10-13 11:50:00,379.91,380.95,379.84,380.95,3838.0,379.91,380.95,379.84,380.95,3838.0
2020-10-13 12:00:00,381.52,382.5,381.52,382.18,1161.0,381.52,382.5,381.52,382.18,1161.0
2020-10-13 12:10:00,382.18,382.2,381.03,381.48,4555.0,382.18,382.2,381.03,381.48,4555.0
2020-10-13 12:20:00,381.59,382.0,381.24,381.63,3024.0,381.59,382.0,381.24,381.63,3024.0
2020-10-13 12:30:00,381.35,382.18,381.35,382.17,2286.0,381.35,382.18,381.35,382.17,2286.0
2020-10-13 12:40:00,382.36,382.92,382.03,382.18,2373.0,382.36,382.92,382.03,382.18,2373.0
2020-10-13 12:50:00,382.45,385.31,382.2,384.9,14837.0,382.45,385.31,382.2,384.9,14837.0
2020-10-13 13:00:00,385.44,385.62,382.84,382.84,6512.0,385.44,385.62,382.84,382.84,6512.0
2020-10-13 13:10:00,382.73,384.58,382.61,384.26,2751.0,382.73,384.58,382.61,384.26,2751.0
2020-10-13 13:20:00,383.92,384.0,382.49,384.0,4000.0,383.92,384.0,382.49,384.0,4000.0
2020-10-13 13:30:00,383.82,384.63,383.82,384.12,1525.0,383.82,384.63,383.82,384.12,1525.0
2020-10-13 13:40:00,384.63,385.44,384.36,385.44,3096.0,384.63,385.44,384.36,385.44,3096.0
2020-10-13 13:50:00,385.34,385.66,380.35,380.35,9697.0,385.34,385.66,380.35,380.35,9697.0
2020-10-13 14:00:00,381.3,382.31,380.83,381.0,3841.0,381.3,382.31,380.83,381.0,3841.0
2020-10-13 14:10:00,380.69,380.69,379.74,380.0,13023.0,380.69,380.69,379.74,380.0,13023.0
2020-10-13 14:20:00,380.06,380.65,379.6,380.63,8725.0,380.06,380.65,379.6,380.63,8725.0
2020-10-13 14:30:00,379.6,381.19,379.6,380.77,1850.0,379.6,381.19,379.6,380.77,1850.0
2020-10-13 14:40:00,380.91,381.42,380.3,380.3,2663.0,380.91,381.42,380.3,380.3,2663.0
2020-10-13 14:50:00,380.39,381.59,380.0,381.14,1769.0,380.39,381.59,380.0,381.14,1769.0
2020-10-13 15:00:00,380.53,381.06,380.53,380.65,1892.0,380.53,381.06,380.53,380.65,1892.0
2020-10-13 15:10:00,380.93,385.71,380.88,385.71,14378.0,380.93,385.71,380.88,385.71,14378.0
2020-10-13 15:20:00,385.98,392.65,385.68,392.65,41884.0,385.98,392.65,385.68,392.65,41884.0
2020-10-13 15:30:00,392.29,393.59,391.46,392.4,35237.0,392.29,393.59,391.46,392.4,35237.0
2020-10-13 15:40:00,392.18,392.73,390.12,390.94,29114.0,392.18,392.73,390.12,390.94,29114.0
2020-10-13 15:50:00,391.72,391.99,390.25,390.85,51563.0,391.72,391.99,390.25,390.85,51563.0
2020-10-14 09:30:00,394.15,402.31,394.15,394.93,42540.0,394.15,402.31,394.15,394.93,42540.0
2020-10-14 09:40:00,394.71,399.99,394.71,398.87,19440.0,394.71,399.99,394.71,398.87,19440.0
2020-10-14 09:50:00,398.52,403.67,396.76,403.13,23683.0,398.52,403.67,396.76,403.13,23683.0
2020-10-14 10:00:00,402.75,402.75,398.74,401.58,16761.0,402.75,402.75,398.74,401.58,16761.0
2020-10-14 10:10:00,401.19,404.77,400.49,400.55,14760.0,401.19,404.77,400.49,400.55,14760.0
2020-10-14 10:20:00,400.36,401.85,396.23,397.36,21218.0,400.36,401.85,396.23,397.36,21218.0
2020-10-14 10:30:00,397.98,398.56,396.32,397.66,10711.0,397.98,398.56,396.32,397.66,10711.0
2020-10-14 10:40:00,397.65,399.37,397.58,397.62,10385.0,397.65,399.37,397.58,397.62,10385.0
2020-10-14 10:50:00,396.5,397.25,395.27,395.27,7639.0,396.5,397.25,395.27,395.27,7639.0
2020-10-14 11:00:00,395.24,395.65,391.42,395.65,10565.0,395.24,395.65,391.42,395.65,10565.0
2020-10-14 11:10:00,396.12,397.55,394.11,394.56,3177.0,396.12,397.55,394.11,394.56,3177.0
2020-10-14 11:20:00,393.94,394.82,393.28,393.37,1700.0,393.94,394.82,393.28,393.37,1700.0
2020-10-14 11:30:00,392.21,393.87,391.81,392.56,3204.0,392.21,393.87,391.81,392.56,3204.0
2020-10-14 11:40:00,392.64,393.34,389.24,391.01,7601.0,392.64,393.34,389.24,391.01,7601.0
2020-10-14 11:50:00,391.6,391.6,389.0,389.0,5687.0,391.6,391.6,389.0,389.0,5687.0
2020-10-14 12:00:00,389.37,389.72,388.57,388.57,6654.0,389.37,389.72,388.57,388.57,6654.0
2020-10-14 12:10:00,388.65,389.55,387.5,387.9,6060.0,388.65,389.55,387.5,387.9,6060.0
2020-10-14 12:20:00,387.12,388.59,385.55,388.59,13686.0,387.12,388.59,385.55,388.59,13686.0
2020-10-14 12:30:00,388.59,389.92,387.91,389.11,6399.0,388.59,389.92,387.91,389.11,6399.0
2020-10-14 12:40:00,389.49,391.15,389.49,389.84,3954.0,389.49,391.15,389.49,389.84,3954.0
2020-10-14 12:50:00,389.79,390.5,388.74,388.74,2517.0,389.79,390.5,388.74,388.74,2517.0
2020-10-14 13:00:00,389.06,389.65,388.44,388.93,3261.0,389.06,389.65,388.44,388.93,3261.0
2020-10-14 13:10:00,389.51,391.21,389.43,391.02,2701.0,389.51,391.21,389.43,391.02,2701.0
2020-10-14 13:20:00,390.8,391.26,390.57,390.76,1912.0,390.8,391.26,390.57,390.76,1912.0
2020-10-14 13:30:00,390.86,391.65,389.87,391.65,2626.0,390.86,391.65,389.87,391.65,2626.0
2020-10-14 13:40:00,391.4,392.57,391.29,391.63,2964.0,391.4,392.57,391.29,391.63,2964.0
2020-10-14 13:50:00,391.36,391.43,390.73,390.89,2400.0,391.36,391.43,390.73,390.89,2400.0
2020-10-14 14:00:00,391.15,391.17,389.6,389.6,2480.0,391.15,391.17,389.6,389.6,2480.0
2020-10-14 14:10:00,389.33,390.54,389.33,389.54,1979.0,389.33,390.54,389.33,389.54,1979.0
2020-10-14 14:20:00,389.05,389.42,387.61,388.0,1868.0,389.05,389.42,387.61,388.0,1868.0
2020-10-14 14:30:00,388.43,389.1,387.39,387.66,5351.0,388.43,389.1,387.39,387.66,5351.0
2020-10-14 14:40:00,387.82,390.29,387.49,390.1,3658.0,387.82,390.29,387.49,390.1,3658.0
2020-10-14 14:50:00,390.07,390.15,388.72,389.4,3000.0,390.07,390.15,388.72,389.4,3000.0
2020-10-14 15:00:00,389.27,392.22,389.01,392.21,5546.0,389.27,392.22,389.01,392.21,5546.0
2020-10-14 15:10:00,391.84,393.25,391.84,392.84,7123.0,391.84,393.25,391.84,392.84,7123.0
2020-10-14 15:20:00,393.1,393.24,390.99,391.89,6096.0,393.1,393.24,390.99,391.89,6096.0
2020-10-14 15:30:00,391.4,392.74,390.66,391.11,6360.0,391.4,392.74,390.66,391.11,6360.0
2020-10-14 15:40:00,391.2,391.84,389.99,391.19,9843.0,391.2,391.84,389.99,391.19,9843.0
2020-10-14 15:50:00,390.94,391.58,388.7,389.34,23754.0,390.94,391.58,388.7,389.34,23754.0
2020-10-15 09:30:00,384.78,386.69,384.0,384.49,10619.0,384.78,386.69,384.0,384.49,10619.0
2020-10-15 09:40:00,385.8,386.81,383.05,383.05,6097.0,385.8,386.81,383.05,383.05,6097.0
2020-10-15 09:50:00,382.65,384.41,381.94,382.16,3889.0,382.65,384.41,381.94,382.16,3889.0
2020-10-15 10:00:00,382.88,386.3,382.0,384.51,12929.0,382.88,386.3,382.0,384.51,12929.0
2020-10-15 10:10:00,384.43,388.02,383.34,387.92,6394.0,384.43,388.02,383.34,387.92,6394.0
2020-10-15 10:20:00,387.46,387.64,385.61,386.18,2655.0,387.46,387.64,385.61,386.18,2655.0
2020-10-15 10:30:00,387.16,387.16,383.51,383.51,7309.0,387.16,387.16,383.51,383.51,7309.0
2020-10-15 10:40:00,383.51,385.93,383.3,385.92,4480.0,383.51,385.93,383.3,385.92,4480.0
2020-10-15 10:50:00,384.93,386.0,383.6,384.66,3822.0,384.93,386.0,383.6,384.66,3822.0
2020-10-15 11:00:00,383.59,385.73,382.96,385.56,10862.0,383.59,385.73,382.96,385.56,10862.0
2020-10-15 11:10:00,385.19,386.17,384.81,385.69,3837.0,385.19,386.17,384.81,385.69,3837.0
2020-10-15 11:20:00,385.5,386.19,384.65,385.41,7000.0,385.5,386.19,384.65,385.41,7000.0
2020-10-15 11:30:00,384.75,385.42,384.29,384.5,3249.0,384.75,385.42,384.29,384.5,3249.0
2020-10-15 11:40:00,384.69,385.18,384.2,384.2,8799.0,384.69,385.18,384.2,384.2,8799.0
2020-10-15 11:50:00,384.27,386.32,384.26,384.47,3503.0,384.27,386.32,384.26,384.47,3503.0
2020-10-15 12:00:00,383.48,384.76,383.25,384.59,2173.0,383.48,384.76,383.25,384.59,2173.0
2020-10-15 12:10:00,384.05,384.05,383.06,383.77,2750.0,384.05,384.05,383.06,383.77,2750.0
2020-10-15 12:20:00,384.06,384.43,382.39,382.5,2511.0,384.06,384.43,382.39,382.5,2511.0
2020-10-15 12:30:00,382.71,384.36,382.19,383.04,6369.0,382.71,384.36,382.19,383.04,6369.0
2020-10-15 12:40:00,382.67,383.26,381.94,381.96,4491.0,382.67,383.26,381.94,381.96,4491.0
2020-10-15 12:50:00,382.13,383.55,382.12,383.14,1605.0,382.13,383.55,382.12,383.14,1605.0
2020-10-15 13:00:00,383.26,383.4,382.19,382.96,1742.0,383.26,383.4,382.19,382.96,1742.0
2020-10-15 13:10:00,383.32,384.71,383.13,384.7,2199.0,383.32,384.71,383.13,384.7,2199.0
2020-10-15 13:20:00,385.04,385.31,384.37,384.38,2916.0,385.04,385.31,384.37,384.38,2916.0
2020-10-15 13:30:00,384.31,384.85,383.83,384.61,3919.0,384.31,384.85,383.83,384.61,3919.0
2020-10-15 13:40:00,385.11,385.35,384.04,384.04,1600.0,385.11,385.35,384.04,384.04,1600.0
2020-10-15 13:50:00,384.19,384.77,383.89,384.3,1425.0,384.19,384.77,383.89,384.3,1425.0
2020-10-15 14:00:00,384.22,384.77,384.19,384.36,1946.0,384.22,384.77,384.19,384.36,1946.0
2020-10-15 14:10:00,384.21,386.02,384.21,385.5,3135.0,384.21,386.02,384.21,385.5,3135.0
2020-10-15 14:20:00,385.57,387.16,385.57,386.16,6629.0,385.57,387.16,385.57,386.16,6629.0
2020-10-15 14:30:00,387.18,388.22,386.98,387.08,3732.0,387.18,388.22,386.98,387.08,3732.0
2020-10-15 14:40:00,386.9,387.15,385.43,385.43,9897.0,386.9,387.15,385.43,385.43,9897.0
2020-10-15 14:50:00,385.74,388.9,385.73,388.89,3469.0,385.74,388.9,385.73,388.89,3469.0
2020-10-15 15:00:00,388.55,390.0,388.54,389.72,5952.0,388.55,390.0,388.54,389.72,5952.0
2020-10-15 15:10:00,389.4,391.03,389.0,391.03,4502.0,389.4,391.03,389.0,391.03,4502.0
2020-10-15 15:20:00,391.5,391.5,390.18,390.37,4873.0,391.5,391.5,390.18,390.37,4873.0
2020-10-15 15:30:00,390.55,390.77,389.16,389.62,6045.0,390.55,390.77,389.16,389.62,6045.0
2020-10-15 15:40:00,389.99,390.74,388.72,388.73,8197.0,389.99,390.74,388.72,388.73,8197.0
2020-10-15 15:50:00,389.44,390.35,389.11,389.42,16492.0,389.44,390.35,389.11,389.42,16492.0
2020-10-16 09:30:00,390.82,397.48,390.82,397.26,14301.0,390.82,397.48,390.82,397.26,14301.0
2020-10-16 09:40:00,396.41,398.74,395.18,396.19,27922.0,396.41,398.74,395.18,396.19,27922.0
2020-10-16 09:50:00,395.18,395.18,392.54,394.34,3862.0,395.18,395.18,392.54,394.34,3862.0
2020-10-16 10:00:00,394.99,395.67,393.0,393.0,7515.0,394.99,395.67,393.0,393.0,7515.0
2020-10-16 10:10:00,392.23,392.93,391.91,392.04,2484.0,392.23,392.93,391.91,392.04,2484.0
2020-10-16 10:20:00,393.99,394.81,392.51,392.51,3335.0,393.99,394.81,392.51,392.51,3335.0
2020-10-16 10:30:00,392.0,392.52,390.33,392.27,6110.0,392.0,392.52,390.33,392.27,6110.0
2020-10-16 10:40:00,392.63,392.63,389.5,389.5,4211.0,392.63,392.63,389.5,389.5,4211.0
2020-10-16 10:50:00,389.06,390.37,389.05,390.21,3198.0,389.06,390.37,389.05,390.21,3198.0
2020-10-16 11:00:00,390.95,390.95,389.46,389.47,2051.0,390.95,390.95,389.46,389.47,2051.0
2020-10-16 11:10:00,388.56,388.56,386.01,387.4,2740.0,388.56,388.56,386.01,387.4,2740.0
2020-10-16 11:20:00,387.02,387.02,385.0,386.3,2545.0,387.02,387.02,385.0,386.3,2545.0
2020-10-16 11:30:00,387.23,387.97,387.23,387.63,500.0,387.23,387.97,387.23,387.63,500.0
2020-10-16 11:40:00,388.57,388.57,385.28,387.16,6905.0,388.57,388.57,385.28,387.16,6905.0
2020-10-16 11:50:00,388.71,388.79,388.25,388.79,500.0,388.71,388.79,388.25,388.79,500.0
2020-10-16 12:00:00,388.39,388.91,387.95,387.95,1740.0,388.39,388.91,387.95,387.95,1740.0
2020-10-16 12:10:00,387.68,389.44,387.67,389.1,1102.0,387.68,389.44,387.67,389.1,1102.0
2020-10-16 12:20:00,389.35,390.21,388.6,390.21,1503.0,389.35,390.21,388.6,390.21,1503.0
2020-10-16 12:30:00,390.29,390.29,389.26,389.26,2503.0,390.29,390.29,389.26,389.26,2503.0
2020-10-16 12:40:00,388.75,389.36,387.99,387.99,3000.0,388.75,389.36,387.99,387.99,3000.0
2020-10-16 12:50:00,387.36,390.3,387.11,390.01,10792.0,387.36,390.3,387.11,390.01,10792.0
2020-10-16 13:00:00,389.91,391.1,389.78,390.57,1206.0,389.91,391.1,389.78,390.57,1206.0
2020-10-16 13:10:00,390.37,390.77,389.79,390.74,1044.0,390.37,390.77,389.79,390.74,1044.0
2020-10-16 13:20:00,390.98,391.97,390.75,390.89,1800.0,390.98,391.97,390.75,390.89,1800.0
2020-10-16 13:30:00,390.98,391.0,390.13,390.34,1610.0,390.98,391.0,390.13,390.34,1610.0
2020-10-16 13:40:00,390.26,390.92,389.89,390.9,2163.0,390.26,390.92,389.89,390.9,2163.0
2020-10-16 13:50:00,390.9,391.41,390.28,390.55,2434.0,390.9,391.41,390.28,390.55,2434.0
2020-10-16 14:00:00,390.52,390.67,389.75,390.23,2255.0,390.52,390.67,389.75,390.23,2255.0
2020-10-16 14:10:00,390.21,390.69,390.21,390.4,945.0,390.21,390.69,390.21,390.4,945.0
2020-10-16 14:20:00,390.86,391.31,390.14,390.8,2445.0,390.86,391.31,390.14,390.8,2445.0
2020-10-16 14:30:00,390.58,390.75,389.59,390.4,1420.0,390.58,390.75,389.59,390.4,1420.0
2020-10-16 14:40:00,390.11,390.23,389.62,389.63,2150.0,390.11,390.23,389.62,389.63,2150.0
2020-10-16 14:50:00,390.36,390.47,389.77,390.0,3157.0,390.36,390.47,389.77,390.0,3157.0
2020-10-16 15:00:00,390.1,390.1,389.43,390.06,1900.0,390.1,390.1,389.43,390.06,1900.0
2020-10-16 15:10:00,389.45,389.45,389.11,389.33,1236.0,389.45,389.45,389.11,389.33,1236.0
2020-10-16 15:20:00,389.05,389.23,388.1,388.77,3258.0,389.05,389.23,388.1,388.77,3258.0
2020-10-16 15:30:00,388.73,389.43,388.14,389.24,4950.0,388.73,389.43,388.14,389.24,4950.0
2020-10-16 15:40:00,388.74,388.89,387.0,387.12,12084.0,388.74,388.89,387.0,387.12,12084.0
2020-10-16 15:50:00,386.85,386.85,384.78,385.85,21543.0,386.85,386.85,384.78,385.85,21543.0
2020-10-19 09:30:00,375.22,378.45,373.54,377.0,44233.0,375.22,378.45,373.54,377.0,44233.0
2020-10-19 09:40:00,376.86,380.33,373.0,373.77,51949.0,376.86,380.33,373.0,373.77,51949.0
2020-10-19 09:50:00,373.68,373.7,362.63,363.3,56879.0,373.68,373.7,362.63,363.3,56879.0
2020-10-19 10:00:00,363.02,369.09,362.0,368.89,43014.0,363.02,369.09,362.0,368.89,43014.0
2020-10-19 10:10:00,368.28,368.86,366.3,368.84,12579.0,368.28,368.86,366.3,368.84,12579.0
2020-10-19 10:20:00,368.18,370.86,368.0,369.75,16654.0,368.18,370.86,368.0,369.75,16654.0
2020-10-19 10:30:00,370.11,370.62,366.91,367.45,13472.0,370.11,370.62,366.91,367.45,13472.0
2020-10-19 10:40:00,367.53,369.04,366.0,368.29,8708.0,367.53,369.04,366.0,368.29,8708.0
2020-10-19 10:50:00,368.29,370.01,367.69,368.92,18605.0,368.29,370.01,367.69,368.92,18605.0
2020-10-19 11:00:00,368.65,369.96,367.74,368.66,9972.0,368.65,369.96,367.74,368.66,9972.0
2020-10-19 11:10:00,369.04,370.13,367.93,368.36,7636.0,369.04,370.13,367.93,368.36,7636.0
2020-10-19 11:20:00,368.03,368.03,366.06,367.47,7486.0,368.03,368.03,366.06,367.47,7486.0
2020-10-19 11:30:00,367.67,369.3,367.16,368.2,6560.0,367.67,369.3,367.16,368.2,6560.0
2020-10-19 11:40:00,367.96,368.1,367.0,367.61,3012.0,367.96,368.1,367.0,367.61,3012.0
2020-10-19 11:50:00,367.67,368.52,366.69,366.87,4326.0,367.67,368.52,366.69,366.87,4326.0
2020-10-19 12:00:00,367.25,368.49,366.53,367.51,4973.0,367.25,368.49,366.53,367.51,4973.0
2020-10-19 12:10:00,367.65,369.49,367.21,369.49,5182.0,367.65,369.49,367.21,369.49,5182.0
2020-10-19 12:20:00,369.04,370.5,369.01,370.5,21709.0,369.04,370.5,369.01,370.5,21709.0
2020-10-19 12:30:00,370.69,371.92,369.47,371.72,13047.0,370.69,371.92,369.47,371.72,13047.0
2020-10-19 12:40:00,371.91,373.79,371.85,373.67,7521.0,371.91,373.79,371.85,373.67,7521.0
2020-10-19 12:50:00,373.66,376.94,372.0,376.94,19551.0,373.66,376.94,372.0,376.94,19551.0
2020-10-19 13:00:00,376.71,376.9,374.24,375.63,10389.0,376.71,376.9,374.24,375.63,10389.0
2020-10-19 13:10:00,376.26,377.22,375.42,375.9,4076.0,376.26,377.22,375.42,375.9,4076.0
2020-10-19 13:20:00,376.17,377.34,374.48,374.91,5063.0,376.17,377.34,374.48,374.91,5063.0
2020-10-19 13:30:00,375.0,375.48,372.0,372.69,8155.0,375.0,375.48,372.0,372.69,8155.0
2020-10-19 13:40:00,372.48,373.57,372.01,372.35,9624.0,372.48,373.57,372.01,372.35,9624.0
2020-10-19 13:50:00,372.4,374.3,371.95,373.71,8303.0,372.4,374.3,371.95,373.71,8303.0
2020-10-19 14:00:00,373.41,373.41,372.53,372.92,6286.0,373.41,373.41,372.53,372.92,6286.0
2020-10-19 14:10:00,372.11,375.0,372.1,374.95,4851.0,372.11,375.0,372.1,374.95,4851.0
2020-10-19 14:20:00,374.29,376.0,373.69,375.87,6500.0,374.29,376.0,373.69,375.87,6500.0
2020-10-19 14:30:00,375.3,375.69,372.5,372.5,9373.0,375.3,375.69,372.5,372.5,9373.0
2020-10-19 14:40:00,372.74,374.1,371.66,371.66,16885.0,372.74,374.1,371.66,371.66,16885.0
2020-10-19 14:50:00,371.76,373.63,371.47,372.51,7564.0,371.76,373.63,371.47,372.51,7564.0
2020-10-19 15:00:00,372.19,372.36,370.0,370.9,18129.0,372.19,372.36,370.0,370.9,18129.0
2020-10-19 15:10:00,371.4,372.77,371.0,371.0,8047.0,371.4,372.77,371.0,371.0,8047.0
2020-10-19 15:20:00,370.76,372.33,370.46,371.9,7102.0,370.76,372.33,370.46,371.9,7102.0
2020-10-19 15:30:00,371.73,373.18,371.73,373.18,7603.0,371.73,373.18,371.73,373.18,7603.0
2020-10-19 15:40:00,373.22,373.77,372.58,373.49,11355.0,373.22,373.77,372.58,373.49,11355.0
2020-10-19 15:50:00,373.69,373.85,372.05,373.79,53130.0,373.69,373.85,372.05,373.79,53130.0
2020-10-20 09:30:00,372.13,373.83,366.5,367.77,15485.0,372.13,373.83,366.5,367.77,15485.0
2020-10-20 09:40:00,368.23,374.82,368.22,373.14,13430.0,368.23,374.82,368.22,373.14,13430.0
2020-10-20 09:50:00,373.84,373.84,369.5,370.92,7053.0,373.84,373.84,369.5,370.92,7053.0
2020-10-20 10:00:00,371.01,371.99,368.01,371.62,14477.0,371.01,371.99,368.01,371.62,14477.0
2020-10-20 10:10:00,371.02,372.49,369.53,370.05,12135.0,371.02,372.49,369.53,370.05,12135.0
2020-10-20 10:20:00,368.99,371.47,368.77,371.41,7568.0,368.99,371.47,368.77,371.41,7568.0
2020-10-20 10:30:00,371.47,372.15,370.42,371.76,7237.0,371.47,372.15,370.42,371.76,7237.0
2020-10-20 10:40:00,371.77,372.5,370.39,370.57,28630.0,371.77,372.5,370.39,370.57,28630.0
2020-10-20 10:50:00,371.21,372.31,371.01,371.58,5692.0,371.21,372.31,371.01,371.58,5692.0
2020-10-20 11:00:00,370.17,370.43,368.78,369.11,7044.0,370.17,370.43,368.78,369.11,7044.0
2020-10-20 11:10:00,370.25,370.8,369.05,369.35,12697.0,370.25,370.8,369.05,369.35,12697.0
2020-10-20 11:20:00,369.79,372.92,369.79,371.8,8151.0,369.79,372.92,369.79,371.8,8151.0
2020-10-20 11:30:00,372.03,372.6,371.41,372.6,6786.0,372.03,372.6,371.41,372.6,6786.0
2020-10-20 11:40:00,372.34,374.23,372.05,373.66,6469.0,372.34,374.23,372.05,373.66,6469.0
2020-10-20 11:50:00,373.21,373.53,372.96,373.31,2364.0,373.21,373.53,372.96,373.31,2364.0
2020-10-20 12:00:00,373.27,373.29,372.06,372.59,6812.0,373.27,373.29,372.06,372.59,6812.0
2020-10-20 12:10:00,372.96,374.22,372.92,373.1,4960.0,372.96,374.22,372.92,373.1,4960.0
2020-10-20 12:20:00,373.0,373.96,372.78,373.96,4024.0,373.0,373.96,372.78,373.96,4024.0
2020-10-20 12:30:00,374.23,375.3,372.17,372.49,12927.0,374.23,375.3,372.17,372.49,12927.0
2020-10-20 12:40:00,372.57,372.9,371.19,371.19,2921.0,372.57,372.9,371.19,371.19,2921.0
2020-10-20 12:50:00,371.55,372.06,370.73,371.85,5742.0,371.55,372.06,370.73,371.85,5742.0
2020-10-20 13:00:00,371.85,372.85,371.49,372.18,4601.0,371.85,372.85,371.49,372.18,4601.0
2020-10-20 13:10:00,372.62,373.48,372.62,372.68,2850.0,372.62,373.48,372.62,372.68,2850.0
2020-10-20 13:20:00,372.67,373.71,372.57,373.71,3730.0,372.67,373.71,372.57,373.71,3730.0
2020-10-20 13:30:00,373.55,374.81,372.95,374.81,7281.0,373.55,374.81,372.95,374.81,7281.0
2020-10-20 13:40:00,374.8,376.51,374.48,375.67,9651.0,374.8,376.51,374.48,375.67,9651.0
2020-10-20 13:50:00,375.59,375.59,372.57,372.99,5919.0,375.59,375.59,372.57,372.99,5919.0
2020-10-20 14:00:00,373.48,374.15,372.56,372.97,2500.0,373.48,374.15,372.56,372.97,2500.0
2020-10-20 14:10:00,373.35,373.66,372.62,373.02,2317.0,373.35,373.66,372.62,373.02,2317.0
2020-10-20 14:20:00,373.02,373.2,371.58,371.58,7577.0,373.02,373.2,371.58,371.58,7577.0
2020-10-20 14:30:00,371.81,372.43,371.0,371.54,4449.0,371.81,372.43,371.0,371.54,4449.0
2020-10-20 14:40:00,371.81,372.17,370.2,370.47,3888.0,371.81,372.17,370.2,370.47,3888.0
2020-10-20 14:50:00,370.44,370.85,369.51,369.86,6017.0,370.44,370.85,369.51,369.86,6017.0
2020-10-20 15:00:00,369.86,369.87,367.96,368.11,8599.0,369.86,369.87,367.96,368.11,8599.0
2020-10-20 15:10:00,368.47,369.14,366.54,368.96,9521.0,368.47,369.14,366.54,368.96,9521.0
2020-10-20 15:20:00,368.39,368.97,368.15,368.52,5409.0,368.39,368.97,368.15,368.52,5409.0
2020-10-20 15:30:00,368.52,368.52,365.49,366.37,11673.0,368.52,368.52,365.49,366.37,11673.0
2020-10-20 15:40:00,366.57,368.7,366.57,366.9,7150.0,366.57,368.7,366.57,366.9,7150.0
2020-10-20 15:50:00,366.8,367.16,365.5,366.21,34500.0,366.8,367.16,365.5,366.21,34500.0
2020-10-21 09:30:00,368.71,372.53,368.66,370.0,16112.0,368.71,372.53,368.66,370.0,16112.0
2020-10-21 09:40:00,370.95,373.15,370.67,372.11,9274.0,370.95,373.15,370.67,372.11,9274.0
2020-10-21 09:50:00,371.98,372.5,369.0,370.33,5469.0,371.98,372.5,369.0,370.33,5469.0
2020-10-21 10:00:00,369.91,371.32,369.0,370.66,2228.0,369.91,371.32,369.0,370.66,2228.0
2020-10-21 10:10:00,371.28,371.36,368.45,368.45,3181.0,371.28,371.36,368.45,368.45,3181.0
2020-10-21 10:20:00,368.74,368.75,367.35,367.52,3218.0,368.74,368.75,367.35,367.52,3218.0
2020-10-21 10:30:00,367.44,367.45,366.08,366.26,2525.0,367.44,367.45,366.08,366.26,2525.0
2020-10-21 10:40:00,366.0,366.4,365.01,365.01,10165.0,366.0,366.4,365.01,365.01,10165.0
2020-10-21 10:50:00,364.87,366.29,363.03,365.77,18749.0,364.87,366.29,363.03,365.77,18749.0
2020-10-21 11:00:00,365.77,367.1,364.7,365.62,31037.0,365.77,367.1,364.7,365.62,31037.0
2020-10-21 11:10:00,365.62,365.62,363.59,364.69,14282.0,365.62,365.62,363.59,364.69,14282.0
2020-10-21 11:20:00,364.73,367.5,364.73,367.26,16727.0,364.73,367.5,364.73,367.26,16727.0
2020-10-21 11:30:00,367.18,367.92,366.33,367.56,4609.0,367.18,367.92,366.33,367.56,4609.0
2020-10-21 11:40:00,367.86,368.27,367.17,368.27,1311.0,367.86,368.27,367.17,368.27,1311.0
2020-10-21 11:50:00,368.17,368.17,365.86,366.74,3417.0,368.17,368.17,365.86,366.74,3417.0
2020-10-21 12:00:00,365.7,367.47,365.7,367.22,2924.0,365.7,367.47,365.7,367.22,2924.0
2020-10-21 12:10:00,367.22,368.45,366.98,368.04,2100.0,367.22,368.45,366.98,368.04,2100.0
2020-10-21 12:20:00,368.65,370.3,368.53,368.8,3749.0,368.65,370.3,368.53,368.8,3749.0
2020-10-21 12:30:00,368.85,368.85,366.35,366.77,1043.0,368.85,368.85,366.35,366.77,1043.0
2020-10-21 12:40:00,366.79,367.57,366.62,366.67,2259.0,366.79,367.57,366.62,366.67,2259.0
2020-10-21 12:50:00,366.63,367.26,365.57,365.57,2041.0,366.63,367.26,365.57,365.57,2041.0
2020-10-21 13:00:00,366.84,367.46,366.03,366.96,5900.0,366.84,367.46,366.03,366.96,5900.0
2020-10-21 13:10:00,367.24,368.59,366.85,368.07,5462.0,367.24,368.59,366.85,368.07,5462.0
2020-10-21 13:20:00,367.99,368.18,367.51,367.72,1294.0,367.99,368.18,367.51,367.72,1294.0
2020-10-21 13:30:00,368.18,369.12,367.35,367.35,2515.0,368.18,369.12,367.35,367.35,2515.0
2020-10-21 13:40:00,367.8,368.5,367.76,367.81,1505.0,367.8,368.5,367.76,367.81,1505.0
2020-10-21 13:50:00,368.15,368.68,366.81,367.42,4455.0,368.15,368.68,366.81,367.42,4455.0
2020-10-21 14:00:00,367.69,368.38,367.54,367.84,2884.0,367.69,368.38,367.54,367.84,2884.0
2020-10-21 14:10:00,367.7,368.3,367.3,368.18,5763.0,367.7,368.3,367.3,368.18,5763.0
2020-10-21 14:20:00,367.92,368.29,367.5,367.5,3480.0,367.92,368.29,367.5,367.5,3480.0
2020-10-21 14:30:00,367.77,368.91,367.77,368.26,2006.0,367.77,368.91,367.77,368.26,2006.0
2020-10-21 14:40:00,368.46,368.46,367.95,367.95,734.0,368.46,368.46,367.95,367.95,734.0
2020-10-21 14:50:00,368.3,368.42,367.79,368.25,1769.0,368.3,368.42,367.79,368.25,1769.0
2020-10-21 15:00:00,368.21,368.21,367.17,367.23,1519.0,368.21,368.21,367.17,367.23,1519.0
2020-10-21 15:10:00,367.42,367.89,365.77,366.41,4412.0,367.42,367.89,365.77,366.41,4412.0
2020-10-21 15:20:00,366.63,366.63,364.67,365.76,5372.0,366.63,366.63,364.67,365.76,5372.0
2020-10-21 15:30:00,365.31,365.97,363.66,364.1,5296.0,365.31,365.97,363.66,364.1,5296.0
2020-10-21 15:40:00,364.3,364.65,362.79,363.63,8570.0,364.3,364.65,362.79,363.63,8570.0
2020-10-21 15:50:00,363.36,364.28,362.63,363.51,23813.0,363.36,364.28,362.63,363.51,23813.0
2020-10-22 09:30:00,365.89,368.96,365.84,367.48,8577.0,365.89,368.96,365.84,367.48,8577.0
2020-10-22 09:40:00,367.99,368.89,366.34,368.29,7346.0,367.99,368.89,366.34,368.29,7346.0
2020-10-22 09:50:00,369.47,370.93,369.46,369.47,2151.0,369.47,370.93,369.46,369.47,2151.0
2020-10-22 10:00:00,368.25,368.81,363.02,364.58,6231.0,368.25,368.81,363.02,364.58,6231.0
2020-10-22 10:10:00,363.76,365.97,363.0,364.78,12063.0,363.76,365.97,363.0,364.78,12063.0
2020-10-22 10:20:00,364.78,366.35,364.41,366.0,8356.0,364.78,366.35,364.41,366.0,8356.0
2020-10-22 10:30:00,366.78,366.79,364.83,365.9,6036.0,366.78,366.79,364.83,365.9,6036.0
2020-10-22 10:40:00,365.37,365.41,364.0,364.77,29099.0,365.37,365.41,364.0,364.77,29099.0
2020-10-22 10:50:00,364.96,366.33,363.94,366.22,14827.0,364.96,366.33,363.94,366.22,14827.0
2020-10-22 11:00:00,366.42,368.18,366.33,368.04,4880.0,366.42,368.18,366.33,368.04,4880.0
2020-10-22 11:10:00,368.12,371.03,368.12,370.65,5943.0,368.12,371.03,368.12,370.65,5943.0
2020-10-22 11:20:00,370.95,372.7,370.95,372.05,7673.0,370.95,372.7,370.95,372.05,7673.0
2020-10-22 11:30:00,372.15,372.15,371.06,371.06,4327.0,372.15,372.15,371.06,371.06,4327.0
2020-10-22 11:40:00,370.62,370.79,368.46,368.91,5330.0,370.62,370.79,368.46,368.91,5330.0
2020-10-22 11:50:00,369.42,369.87,369.08,369.75,2300.0,369.42,369.87,369.08,369.75,2300.0
2020-10-22 12:00:00,369.78,371.07,369.39,370.88,5001.0,369.78,371.07,369.39,370.88,5001.0
2020-10-22 12:10:00,370.83,370.83,370.21,370.21,2154.0,370.83,370.83,370.21,370.21,2154.0
2020-10-22 12:20:00,370.21,370.85,370.0,370.85,3755.0,370.21,370.85,370.0,370.85,3755.0
2020-10-22 12:30:00,370.94,371.42,370.39,370.55,3103.0,370.94,371.42,370.39,370.55,3103.0
2020-10-22 12:40:00,370.36,370.36,369.31,370.19,3125.0,370.36,370.36,369.31,370.19,3125.0
2020-10-22 12:50:00,370.16,372.65,370.15,372.65,5575.0,370.16,372.65,370.15,372.65,5575.0
2020-10-22 13:00:00,372.73,375.32,372.67,375.32,18883.0,372.73,375.32,372.67,375.32,18883.0
2020-10-22 13:10:00,375.5,376.64,375.36,375.36,7983.0,375.5,376.64,375.36,375.36,7983.0
2020-10-22 13:20:00,375.15,375.79,374.49,375.79,4228.0,375.15,375.79,374.49,375.79,4228.0
2020-10-22 13:30:00,375.79,376.88,375.22,375.93,8987.0,375.79,376.88,375.22,375.93,8987.0
2020-10-22 13:40:00,376.3,377.87,376.3,377.27,7123.0,376.3,377.87,376.3,377.27,7123.0
2020-10-22 13:50:00,377.63,378.0,376.66,376.66,5997.0,377.63,378.0,376.66,376.66,5997.0
2020-10-22 14:00:00,377.05,377.27,375.37,375.8,3130.0,377.05,377.27,375.37,375.8,3130.0
2020-10-22 14:10:00,375.93,377.01,375.67,376.87,3298.0,375.93,377.01,375.67,376.87,3298.0
2020-10-22 14:20:00,376.93,378.39,376.71,377.94,6771.0,376.93,378.39,376.71,377.94,6771.0
2020-10-22 14:30:00,377.7,379.09,377.42,377.84,5768.0,377.7,379.09,377.42,377.84,5768.0
2020-10-22 14:40:00,377.55,378.74,376.98,378.26,5332.0,377.55,378.74,376.98,378.26,5332.0
2020-10-22 14:50:00,377.98,378.49,377.55,377.81,5545.0,377.98,378.49,377.55,377.81,5545.0
2020-10-22 15:00:00,377.99,378.0,375.74,376.35,3204.0,377.99,378.0,375.74,376.35,3204.0
2020-10-22 15:10:00,376.31,377.25,376.31,376.62,4078.0,376.31,377.25,376.31,376.62,4078.0
2020-10-22 15:20:00,376.94,378.85,376.79,378.85,6467.0,376.94,378.85,376.79,378.85,6467.0
2020-10-22 15:30:00,378.79,379.43,378.15,378.15,7371.0,378.79,379.43,378.15,378.15,7371.0
2020-10-22 15:40:00,378.19,379.09,378.18,378.97,8242.0,378.19,379.09,378.18,378.97,8242.0
2020-10-22 15:50:00,379.07,379.6,378.25,378.4,31553.0,379.07,379.6,378.25,378.4,31553.0
2020-10-23 09:30:00,379.0,381.46,377.35,377.77,11140.0,379.0,381.46,377.35,377.77,11140.0
2020-10-23 09:40:00,377.76,380.81,377.76,377.91,12246.0,377.76,380.81,377.76,377.91,12246.0
2020-10-23 09:50:00,378.08,379.37,376.2,377.0,11641.0,378.08,379.37,376.2,377.0,11641.0
2020-10-23 10:00:00,376.29,377.64,374.12,376.37,11859.0,376.29,377.64,374.12,376.37,11859.0
2020-10-23 10:10:00,376.79,378.82,376.26,378.81,9210.0,376.79,378.82,376.26,378.81,9210.0
2020-10-23 10:20:00,378.25,382.15,377.78,382.15,8458.0,378.25,382.15,377.78,382.15,8458.0
2020-10-23 10:30:00,381.58,383.33,380.81,382.71,13240.0,381.58,383.33,380.81,382.71,13240.0
2020-10-23 10:40:00,382.49,383.82,381.6,382.63,8737.0,382.49,383.82,381.6,382.63,8737.0
2020-10-23 10:50:00,382.5,384.64,381.97,384.64,7529.0,382.5,384.64,381.97,384.64,7529.0
2020-10-23 11:00:00,384.65,386.83,384.36,384.71,11391.0,384.65,386.83,384.36,384.71,11391.0
2020-10-23 11:10:00,386.35,388.58,385.94,387.61,15310.0,386.35,388.58,385.94,387.61,15310.0
2020-10-23 11:20:00,387.99,388.18,385.98,386.72,7592.0,387.99,388.18,385.98,386.72,7592.0
2020-10-23 11:30:00,386.51,386.75,384.22,384.22,6222.0,386.51,386.75,384.22,384.22,6222.0
2020-10-23 11:40:00,384.14,386.47,384.14,384.85,4789.0,384.14,386.47,384.14,384.85,4789.0
2020-10-23 11:50:00,384.76,385.87,384.61,385.87,2555.0,384.76,385.87,384.61,385.87,2555.0
2020-10-23 12:00:00,385.22,385.55,384.42,384.42,3349.0,385.22,385.55,384.42,384.42,3349.0
2020-10-23 12:10:00,384.41,384.41,382.05,382.67,5149.0,384.41,384.41,382.05,382.67,5149.0
2020-10-23 12:20:00,382.05,383.26,381.14,382.83,5999.0,382.05,383.26,381.14,382.83,5999.0
2020-10-23 12:30:00,382.65,383.99,382.26,383.76,3475.0,382.65,383.99,382.26,383.76,3475.0
2020-10-23 12:40:00,383.05,384.96,383.05,384.52,5302.0,383.05,384.96,383.05,384.52,5302.0
2020-10-23 12:50:00,384.11,384.93,382.58,383.69,3422.0,384.11,384.93,382.58,383.69,3422.0
2020-10-23 13:00:00,383.04,386.44,383.04,386.17,4074.0,383.04,386.44,383.04,386.17,4074.0
2020-10-23 13:10:00,385.93,387.24,384.69,384.87,4350.0,385.93,387.24,384.69,384.87,4350.0
2020-10-23 13:20:00,385.42,387.0,385.42,386.99,5514.0,385.42,387.0,385.42,386.99,5514.0
2020-10-23 13:30:00,387.27,388.77,386.46,388.77,15775.0,387.27,388.77,386.46,388.77,15775.0
2020-10-23 13:40:00,388.25,388.7,387.57,388.36,5060.0,388.25,388.7,387.57,388.36,5060.0
2020-10-23 13:50:00,388.34,388.95,387.93,388.1,2903.0,388.34,388.95,387.93,388.1,2903.0
2020-10-23 14:00:00,388.73,389.73,388.65,389.64,10481.0,388.73,389.73,388.65,389.64,10481.0
2020-10-23 14:10:00,389.35,391.51,388.83,391.16,6876.0,389.35,391.51,388.83,391.16,6876.0
2020-10-23 14:20:00,391.06,393.0,390.82,391.94,11183.0,391.06,393.0,390.82,391.94,11183.0
2020-10-23 14:30:00,392.02,392.43,391.0,391.67,4865.0,392.02,392.43,391.0,391.67,4865.0
2020-10-23 14:40:00,391.93,393.81,391.93,393.1,19853.0,391.93,393.81,391.93,393.1,19853.0
2020-10-23 14:50:00,392.77,393.18,391.26,392.44,11618.0,392.77,393.18,391.26,392.44,11618.0
2020-10-23 15:00:00,392.57,394.99,392.26,394.73,9252.0,392.57,394.99,392.26,394.73,9252.0
2020-10-23 15:10:00,394.38,395.8,391.95,391.95,28827.0,394.38,395.8,391.95,391.95,28827.0
2020-10-23 15:20:00,391.78,393.46,391.73,392.53,18107.0,391.78,393.46,391.73,392.53,18107.0
2020-10-23 15:30:00,393.05,393.09,390.78,391.57,15510.0,393.05,393.09,390.78,391.57,15510.0
2020-10-23 15:40:00,391.63,392.8,391.55,392.24,18340.0,391.63,392.8,391.55,392.24,18340.0
2020-10-23 15:50:00,392.49,394.34,392.06,394.08,33455.0,392.49,394.34,392.06,394.08,33455.0
2020-10-26 09:30:00,387.5,389.28,387.5,389.1,9836.0,387.5,389.28,387.5,389.1,9836.0
2020-10-26 09:40:00,388.86,389.41,387.27,387.79,5925.0,388.86,389.41,387.27,387.79,5925.0
2020-10-26 09:50:00,388.94,391.08,385.23,386.52,12703.0,388.94,391.08,385.23,386.52,12703.0
2020-10-26 10:00:00,386.69,387.09,383.64,384.11,10324.0,386.69,387.09,383.64,384.11,10324.0
2020-10-26 10:10:00,384.58,384.91,381.0,382.07,12855.0,384.58,384.91,381.0,382.07,12855.0
2020-10-26 10:20:00,382.07,382.95,379.77,379.77,6508.0,382.07,382.95,379.77,379.77,6508.0
2020-10-26 10:30:00,380.08,383.46,379.05,383.45,9872.0,380.08,383.46,379.05,383.45,9872.0
2020-10-26 10:40:00,383.55,384.8,383.04,383.1,3573.0,383.55,384.8,383.04,383.1,3573.0
2020-10-26 10:50:00,382.1,382.81,380.37,380.38,3004.0,382.1,382.81,380.37,380.38,3004.0
2020-10-26 11:00:00,379.81,381.22,378.49,381.22,6970.0,379.81,381.22,378.49,381.22,6970.0
2020-10-26 11:10:00,381.59,382.25,378.65,378.65,8073.0,381.59,382.25,378.65,378.65,8073.0
2020-10-26 11:20:00,379.01,380.25,378.97,379.87,3208.0,379.01,380.25,378.97,379.87,3208.0
2020-10-26 11:30:00,379.87,379.87,377.26,377.45,7058.0,379.87,379.87,377.26,377.45,7058.0
2020-10-26 11:40:00,377.32,378.71,376.83,378.71,4011.0,377.32,378.71,376.83,378.71,4011.0
2020-10-26 11:50:00,378.55,379.93,378.11,379.16,5526.0,378.55,379.93,378.11,379.16,5526.0
2020-10-26 12:00:00,378.8,379.29,377.73,379.29,3472.0,378.8,379.29,377.73,379.29,3472.0
2020-10-26 12:10:00,378.94,380.16,378.74,379.68,2800.0,378.94,380.16,378.74,379.68,2800.0
2020-10-26 12:20:00,379.59,379.64,378.79,379.03,2756.0,379.59,379.64,378.79,379.03,2756.0
2020-10-26 12:30:00,379.03,379.03,375.05,375.28,7575.0,379.03,379.03,375.05,375.28,7575.0
2020-10-26 12:40:00,376.12,376.33,372.73,372.73,8231.0,376.12,376.33,372.73,372.73,8231.0
2020-10-26 12:50:00,372.9,374.23,371.25,372.4,7078.0,372.9,374.23,371.25,372.4,7078.0
2020-10-26 13:00:00,372.37,373.02,370.37,370.74,6514.0,372.37,373.02,370.37,370.74,6514.0
2020-10-26 13:10:00,371.42,371.82,368.49,368.49,11108.0,371.42,371.82,368.49,368.49,11108.0
2020-10-26 13:20:00,368.25,369.31,365.44,366.03,12504.0,368.25,369.31,365.44,366.03,12504.0
2020-10-26 13:30:00,365.73,366.0,363.26,364.4,21233.0,365.73,366.0,363.26,364.4,21233.0
2020-10-26 13:40:00,364.33,365.61,363.62,365.3,15221.0,364.33,365.61,363.62,365.3,15221.0
2020-10-26 13:50:00,365.0,368.3,364.59,368.3,14756.0,365.0,368.3,364.59,368.3,14756.0
2020-10-26 14:00:00,368.35,368.35,365.25,366.05,9561.0,368.35,368.35,365.25,366.05,9561.0
2020-10-26 14:10:00,366.06,366.54,364.56,365.73,9559.0,366.06,366.54,364.56,365.73,9559.0
2020-10-26 14:20:00,365.59,366.9,365.1,366.85,7133.0,365.59,366.9,365.1,366.85,7133.0
2020-10-26 14:30:00,366.3,366.83,364.5,364.62,8144.0,366.3,366.83,364.5,364.62,8144.0
2020-10-26 14:40:00,364.98,366.33,363.97,364.67,7736.0,364.98,366.33,363.97,364.67,7736.0
2020-10-26 14:50:00,364.77,365.33,364.16,364.91,5355.0,364.77,365.33,364.16,364.91,5355.0
2020-10-26 15:00:00,365.0,365.8,364.75,364.76,8606.0,365.0,365.8,364.75,364.76,8606.0
2020-10-26 15:10:00,364.69,364.78,363.33,363.56,7530.0,364.69,364.78,363.33,363.56,7530.0
2020-10-26 15:20:00,363.91,365.17,363.26,364.94,4628.0,363.91,365.17,363.26,364.94,4628.0
2020-10-26 15:30:00,365.21,365.96,364.51,365.4,14134.0,365.21,365.96,364.51,365.4,14134.0
2020-10-26 15:40:00,365.91,365.93,364.46,364.47,14944.0,365.91,365.93,364.46,364.47,14944.0
2020-10-26 15:50:00,364.48,366.0,364.28,365.26,29631.0,364.48,366.0,364.28,365.26,29631.0
2020-10-27 09:30:00,367.92,372.21,367.92,372.15,19248.0,367.92,372.21,367.92,372.15,19248.0
2020-10-27 09:40:00,372.13,374.86,369.67,371.26,12924.0,372.13,374.86,369.67,371.26,12924.0
2020-10-27 09:50:00,371.58,372.39,367.56,369.62,9870.0,371.58,372.39,367.56,369.62,9870.0
2020-10-27 10:00:00,369.18,370.56,367.81,370.02,2803.0,369.18,370.56,367.81,370.02,2803.0
2020-10-27 10:10:00,369.59,370.22,366.35,366.67,6226.0,369.59,370.22,366.35,366.67,6226.0
2020-10-27 10:20:00,366.0,367.53,365.61,367.33,4308.0,366.0,367.53,365.61,367.33,4308.0
2020-10-27 10:30:00,367.65,367.65,366.05,366.05,1109.0,367.65,367.65,366.05,366.05,1109.0
2020-10-27 10:40:00,365.29,366.7,364.67,366.09,8421.0,365.29,366.7,364.67,366.09,8421.0
2020-10-27 10:50:00,366.1,366.5,364.71,365.33,7247.0,366.1,366.5,364.71,365.33,7247.0
2020-10-27 11:00:00,365.33,365.95,364.11,364.59,10191.0,365.33,365.95,364.11,364.59,10191.0
2020-10-27 11:10:00,364.88,365.33,364.12,364.87,3825.0,364.88,365.33,364.12,364.87,3825.0
2020-10-27 11:20:00,364.58,367.49,364.31,366.95,8052.0,364.58,367.49,364.31,366.95,8052.0
2020-10-27 11:30:00,366.68,366.81,364.18,365.96,9110.0,366.68,366.81,364.18,365.96,9110.0
2020-10-27 11:40:00,365.36,366.65,364.77,366.15,3182.0,365.36,366.65,364.77,366.15,3182.0
2020-10-27 11:50:00,365.79,366.31,364.96,365.55,5693.0,365.79,366.31,364.96,365.55,5693.0
2020-10-27 12:00:00,365.64,366.29,364.73,364.75,2671.0,365.64,366.29,364.73,364.75,2671.0
2020-10-27 12:10:00,365.14,365.67,364.61,365.39,3019.0,365.14,365.67,364.61,365.39,3019.0
2020-10-27 12:20:00,365.24,365.27,364.3,364.42,4700.0,365.24,365.27,364.3,364.42,4700.0
2020-10-27 12:30:00,364.41,365.84,364.33,365.2,3805.0,364.41,365.84,364.33,365.2,3805.0
2020-10-27 12:40:00,365.76,366.42,365.06,365.82,3315.0,365.76,366.42,365.06,365.82,3315.0
2020-10-27 12:50:00,365.46,365.5,364.62,365.21,2350.0,365.46,365.5,364.62,365.21,2350.0
2020-10-27 13:00:00,365.11,365.96,365.11,365.95,622.0,365.11,365.96,365.11,365.95,622.0
2020-10-27 13:10:00,365.88,366.33,365.52,366.22,6194.0,365.88,366.33,365.52,366.22,6194.0
2020-10-27 13:20:00,366.22,366.63,365.44,365.44,5837.0,366.22,366.63,365.44,365.44,5837.0
2020-10-27 13:30:00,366.39,367.27,366.2,366.5,2833.0,366.39,367.27,366.2,366.5,2833.0
2020-10-27 13:40:00,366.5,367.67,366.5,367.4,3191.0,366.5,367.67,366.5,367.4,3191.0
2020-10-27 13:50:00,367.11,367.12,366.27,366.28,500.0,367.11,367.12,366.27,366.28,500.0
2020-10-27 14:00:00,366.53,366.54,366.0,366.0,1560.0,366.53,366.54,366.0,366.0,1560.0
2020-10-27 14:10:00,365.5,365.5,364.49,364.8,1400.0,365.5,365.5,364.49,364.8,1400.0
2020-10-27 14:20:00,364.8,365.4,364.63,364.94,2725.0,364.8,365.4,364.63,364.94,2725.0
2020-10-27 14:30:00,364.83,365.22,364.68,365.18,2747.0,364.83,365.22,364.68,365.18,2747.0
2020-10-27 14:40:00,364.81,365.65,364.24,365.64,3474.0,364.81,365.65,364.24,365.64,3474.0
2020-10-27 14:50:00,365.03,365.29,364.52,364.89,26683.0,365.03,365.29,364.52,364.89,26683.0
2020-10-27 15:00:00,365.46,365.46,363.23,363.23,5184.0,365.46,365.46,363.23,363.23,5184.0
2020-10-27 15:10:00,363.82,364.9,362.69,363.85,3720.0,363.82,364.9,362.69,363.85,3720.0
2020-10-27 15:20:00,364.16,365.2,363.66,364.42,3209.0,364.16,365.2,363.66,364.42,3209.0
2020-10-27 15:30:00,364.1,366.67,364.02,366.41,9175.0,364.1,366.67,364.02,366.41,9175.0
2020-10-27 15:40:00,366.49,366.98,364.85,365.11,18617.0,366.49,366.98,364.85,365.11,18617.0
2020-10-27 15:50:00,364.99,365.66,363.83,364.01,30371.0,364.99,365.66,363.83,364.01,30371.0
2020-10-28 09:30:00,357.24,357.24,353.0,356.3,16541.0,357.24,357.24,353.0,356.3,16541.0
2020-10-28 09:40:00,356.46,360.14,355.5,358.66,6828.0,356.46,360.14,355.5,358.66,6828.0
2020-10-28 09:50:00,358.76,359.13,355.07,356.02,12277.0,358.76,359.13,355.07,356.02,12277.0
2020-10-28 10:00:00,355.92,358.51,355.35,358.16,7520.0,355.92,358.51,355.35,358.16,7520.0
2020-10-28 10:10:00,357.94,358.41,355.75,356.37,7500.0,357.94,358.41,355.75,356.37,7500.0
2020-10-28 10:20:00,356.18,357.96,355.67,356.45,4601.0,356.18,357.96,355.67,356.45,4601.0
2020-10-28 10:30:00,355.73,360.08,355.72,358.79,10319.0,355.73,360.08,355.72,358.79,10319.0
2020-10-28 10:40:00,359.34,359.34,356.65,356.65,3230.0,359.34,359.34,356.65,356.65,3230.0
2020-10-28 10:50:00,356.78,358.26,356.0,357.19,5620.0,356.78,358.26,356.0,357.19,5620.0
2020-10-28 11:00:00,357.24,358.0,356.43,357.85,4855.0,357.24,358.0,356.43,357.85,4855.0
2020-10-28 11:10:00,357.39,357.93,356.06,356.6,3466.0,357.39,357.93,356.06,356.6,3466.0
2020-10-28 11:20:00,356.47,357.43,355.42,357.26,12454.0,356.47,357.43,355.42,357.26,12454.0
2020-10-28 11:30:00,356.79,357.43,356.06,357.43,2072.0,356.79,357.43,356.06,357.43,2072.0
2020-10-28 11:40:00,357.33,358.77,357.32,357.85,2550.0,357.33,358.77,357.32,357.85,2550.0
2020-10-28 11:50:00,356.94,359.69,356.06,358.65,4905.0,356.94,359.69,356.06,358.65,4905.0
2020-10-28 12:00:00,358.68,359.51,358.3,359.51,2512.0,358.68,359.51,358.3,359.51,2512.0
2020-10-28 12:10:00,359.02,360.29,358.8,360.29,4624.0,359.02,360.29,358.8,360.29,4624.0
2020-10-28 12:20:00,358.81,358.81,357.0,357.1,4728.0,358.81,358.81,357.0,357.1,4728.0
2020-10-28 12:30:00,356.46,358.79,356.0,356.42,4956.0,356.46,358.79,356.0,356.42,4956.0
2020-10-28 12:40:00,356.01,356.37,355.26,355.26,4230.0,356.01,356.37,355.26,355.26,4230.0
2020-10-28 12:50:00,355.0,356.39,354.6,356.23,4134.0,355.0,356.39,354.6,356.23,4134.0
2020-10-28 13:00:00,355.78,356.15,354.66,354.67,4520.0,355.78,356.15,354.66,354.67,4520.0
2020-10-28 13:10:00,354.28,354.28,351.9,353.69,5415.0,354.28,354.28,351.9,353.69,5415.0
2020-10-28 13:20:00,353.54,354.68,353.18,354.61,3757.0,353.54,354.68,353.18,354.61,3757.0
2020-10-28 13:30:00,354.63,355.78,353.72,354.91,2829.0,354.63,355.78,353.72,354.91,2829.0
2020-10-28 13:40:00,354.98,355.8,354.26,355.8,1950.0,354.98,355.8,354.26,355.8,1950.0
2020-10-28 13:50:00,356.16,356.16,355.26,356.12,3703.0,356.16,356.16,355.26,356.12,3703.0
2020-10-28 14:00:00,355.9,355.9,354.1,354.22,1501.0,355.9,355.9,354.1,354.22,1501.0
2020-10-28 14:10:00,353.71,353.94,353.44,353.74,2693.0,353.71,353.94,353.44,353.74,2693.0
2020-10-28 14:20:00,353.78,355.38,353.78,354.65,2084.0,353.78,355.38,353.78,354.65,2084.0
2020-10-28 14:30:00,354.9,354.97,352.98,354.18,5105.0,354.9,354.97,352.98,354.18,5105.0
2020-10-28 14:40:00,354.37,354.72,352.91,353.37,1905.0,354.37,354.72,352.91,353.37,1905.0
2020-10-28 14:50:00,353.5,354.36,351.55,354.36,6745.0,353.5,354.36,351.55,354.36,6745.0
2020-10-28 15:00:00,354.48,354.91,353.7,354.09,4282.0,354.48,354.91,353.7,354.09,4282.0
2020-10-28 15:10:00,354.1,354.88,353.56,353.78,2293.0,354.1,354.88,353.56,353.78,2293.0
2020-10-28 15:20:00,353.86,355.3,353.53,354.45,5755.0,353.86,355.3,353.53,354.45,5755.0
2020-10-28 15:30:00,354.13,356.08,353.77,354.75,6706.0,354.13,356.08,353.77,354.75,6706.0
2020-10-28 15:40:00,355.21,355.3,353.94,354.63,6239.0,355.21,355.3,353.94,354.63,6239.0
2020-10-28 15:50:00,354.64,355.05,351.81,353.02,32466.0,354.64,355.05,351.81,353.02,32466.0
2020-10-29 09:30:00,356.07,359.0,353.71,357.53,11581.0,356.07,359.0,353.71,357.53,11581.0
2020-10-29 09:40:00,357.44,360.35,356.14,359.76,6934.0,357.44,360.35,356.14,359.76,6934.0
2020-10-29 09:50:00,359.34,365.57,359.0,365.57,7060.0,359.34,365.57,359.0,365.57,7060.0
2020-10-29 10:00:00,364.68,364.86,360.36,361.72,9956.0,364.68,364.86,360.36,361.72,9956.0
2020-10-29 10:10:00,361.66,361.66,358.24,359.24,6650.0,361.66,361.66,358.24,359.24,6650.0
2020-10-29 10:20:00,360.44,361.36,359.45,360.44,2700.0,360.44,361.36,359.45,360.44,2700.0
2020-10-29 10:30:00,359.93,359.99,357.43,359.96,3808.0,359.93,359.99,357.43,359.96,3808.0
2020-10-29 10:40:00,358.37,359.45,357.49,358.79,2800.0,358.37,359.45,357.49,358.79,2800.0
2020-10-29 10:50:00,359.77,359.78,357.9,358.3,4069.0,359.77,359.78,357.9,358.3,4069.0
2020-10-29 11:00:00,358.53,358.62,356.66,356.69,6198.0,358.53,358.62,356.66,356.69,6198.0
2020-10-29 11:10:00,356.69,357.25,355.99,357.19,3063.0,356.69,357.25,355.99,357.19,3063.0
2020-10-29 11:20:00,358.04,358.62,357.61,357.75,1315.0,358.04,358.62,357.61,357.75,1315.0
2020-10-29 11:30:00,357.48,357.66,356.2,356.81,4312.0,357.48,357.66,356.2,356.81,4312.0
2020-10-29 11:40:00,356.94,357.02,356.2,357.02,400.0,356.94,357.02,356.2,357.02,400.0
2020-10-29 11:50:00,356.28,356.88,355.0,355.0,3406.0,356.28,356.88,355.0,355.0,3406.0
2020-10-29 12:00:00,355.07,355.4,354.4,355.05,2238.0,355.07,355.4,354.4,355.05,2238.0
2020-10-29 12:10:00,354.74,354.74,353.75,354.11,3231.0,354.74,354.74,353.75,354.11,3231.0
2020-10-29 12:20:00,354.56,354.86,353.4,354.46,3601.0,354.56,354.86,353.4,354.46,3601.0
2020-10-29 12:30:00,354.28,355.13,353.68,354.69,2750.0,354.28,355.13,353.68,354.69,2750.0
2020-10-29 12:40:00,354.2,354.2,353.6,354.09,1051.0,354.2,354.2,353.6,354.09,1051.0
2020-10-29 12:50:00,354.13,354.13,351.68,352.32,4044.0,354.13,354.13,351.68,352.32,4044.0
2020-10-29 13:00:00,352.33,352.8,351.95,352.0,2423.0,352.33,352.8,351.95,352.0,2423.0
2020-10-29 13:10:00,351.82,352.26,351.17,351.4,6362.0,351.82,352.26,351.17,351.4,6362.0
2020-10-29 13:20:00,351.39,352.38,351.0,351.96,2961.0,351.39,352.38,351.0,351.96,2961.0
2020-10-29 13:30:00,352.49,353.28,351.85,352.97,4897.0,352.49,353.28,351.85,352.97,4897.0
2020-10-29 13:40:00,353.0,353.5,351.92,352.22,3146.0,353.0,353.5,351.92,352.22,3146.0
2020-10-29 13:50:00,352.69,354.31,352.42,353.83,3184.0,352.69,354.31,352.42,353.83,3184.0
2020-10-29 14:00:00,353.94,354.94,353.83,354.55,3200.0,353.94,354.94,353.83,354.55,3200.0
2020-10-29 14:10:00,354.38,355.8,353.87,355.8,4221.0,354.38,355.8,353.87,355.8,4221.0
2020-10-29 14:20:00,355.61,355.77,354.76,355.3,2213.0,355.61,355.77,354.76,355.3,2213.0
2020-10-29 14:30:00,355.04,355.6,354.3,354.3,1895.0,355.04,355.6,354.3,354.3,1895.0
2020-10-29 14:40:00,354.57,355.02,353.1,353.21,2437.0,354.57,355.02,353.1,353.21,2437.0
2020-10-29 14:50:00,353.37,353.98,352.91,353.19,2287.0,353.37,353.98,352.91,353.19,2287.0
2020-10-29 15:00:00,353.37,354.37,353.29,354.0,1888.0,353.37,354.37,353.29,354.0,1888.0
2020-10-29 15:10:00,353.83,353.83,352.31,353.27,4208.0,353.83,353.83,352.31,353.27,4208.0
2020-10-29 15:20:00,353.66,353.76,352.74,352.94,7424.0,353.66,353.76,352.74,352.94,7424.0
2020-10-29 15:30:00,352.94,353.21,352.07,352.07,5304.0,352.94,353.21,352.07,352.07,5304.0
2020-10-29 15:40:00,352.42,354.61,352.37,354.06,5766.0,352.42,354.61,352.37,354.06,5766.0
2020-10-29 15:50:00,353.84,354.2,351.5,351.99,28007.0,353.84,354.2,351.5,351.99,28007.0
2020-10-30 09:30:00,349.0,351.58,346.46,347.97,9429.0,349.0,351.58,346.46,347.97,9429.0
2020-10-30 09:40:00,347.2,347.33,341.0,342.21,16584.0,347.2,347.33,341.0,342.21,16584.0
2020-10-30 09:50:00,342.69,344.36,342.0,344.36,7360.0,342.69,344.36,342.0,344.36,7360.0
2020-10-30 10:00:00,343.18,345.57,342.32,344.92,3930.0,343.18,345.57,342.32,344.92,3930.0
2020-10-30 10:10:00,343.58,343.58,340.81,341.34,6799.0,343.58,343.58,340.81,341.34,6799.0
2020-10-30 10:20:00,341.18,341.18,337.11,337.11,7545.0,341.18,341.18,337.11,337.11,7545.0
2020-10-30 10:30:00,337.29,340.21,336.67,338.67,7687.0,337.29,340.21,336.67,338.67,7687.0
2020-10-30 10:40:00,337.48,338.0,333.85,333.95,8933.0,337.48,338.0,333.85,333.95,8933.0
2020-10-30 10:50:00,334.21,336.58,333.6,334.15,35616.0,334.21,336.58,333.6,334.15,35616.0
2020-10-30 11:00:00,333.58,338.22,333.58,335.75,7879.0,333.58,338.22,333.58,335.75,7879.0
2020-10-30 11:10:00,335.54,337.29,335.5,336.84,13163.0,335.54,337.29,335.5,336.84,13163.0
2020-10-30 11:20:00,336.32,336.6,334.42,334.42,2962.0,336.32,336.6,334.42,334.42,2962.0
2020-10-30 11:30:00,334.0,335.78,333.9,335.11,8242.0,334.0,335.78,333.9,335.11,8242.0
2020-10-30 11:40:00,334.69,336.06,334.23,335.46,6748.0,334.69,336.06,334.23,335.46,6748.0
2020-10-30 11:50:00,336.04,336.21,335.15,335.71,2075.0,336.04,336.21,335.15,335.71,2075.0
2020-10-30 12:00:00,336.18,337.28,335.75,337.28,3542.0,336.18,337.28,335.75,337.28,3542.0
2020-10-30 12:10:00,337.38,339.08,336.48,338.95,3110.0,337.38,339.08,336.48,338.95,3110.0
2020-10-30 12:20:00,339.21,340.7,337.91,339.86,2904.0,339.21,340.7,337.91,339.86,2904.0
2020-10-30 12:30:00,340.18,340.92,338.51,338.81,3539.0,340.18,340.92,338.51,338.81,3539.0
2020-10-30 12:40:00,339.22,339.59,338.82,339.59,4219.0,339.22,339.59,338.82,339.59,4219.0
2020-10-30 12:50:00,339.5,339.5,337.55,337.86,3302.0,339.5,339.5,337.55,337.86,3302.0
2020-10-30 13:00:00,337.95,339.25,337.64,337.68,1965.0,337.95,339.25,337.64,337.68,1965.0
2020-10-30 13:10:00,337.64,337.82,336.46,337.29,1400.0,337.64,337.82,336.46,337.29,1400.0
2020-10-30 13:20:00,337.42,337.82,336.47,337.42,1400.0,337.42,337.82,336.47,337.42,1400.0
2020-10-30 13:30:00,337.93,337.93,336.24,336.24,2772.0,337.93,337.93,336.24,336.24,2772.0
2020-10-30 13:40:00,336.84,337.26,336.42,337.16,2362.0,336.84,337.26,336.42,337.16,2362.0
2020-10-30 13:50:00,337.22,337.22,335.86,336.41,2306.0,337.22,337.22,335.86,336.41,2306.0
2020-10-30 14:00:00,336.01,337.54,335.55,337.52,6443.0,336.01,337.54,335.55,337.52,6443.0
2020-10-30 14:10:00,337.52,337.59,336.55,337.34,2074.0,337.52,337.59,336.55,337.34,2074.0
2020-10-30 14:20:00,337.13,337.13,334.98,335.12,2887.0,337.13,337.13,334.98,335.12,2887.0
2020-10-30 14:30:00,334.82,336.14,334.41,336.1,3300.0,334.82,336.14,334.41,336.1,3300.0
2020-10-30 14:40:00,335.59,335.77,334.35,335.77,2902.0,335.59,335.77,334.35,335.77,2902.0
2020-10-30 14:50:00,335.35,335.46,333.53,333.65,7677.0,335.35,335.46,333.53,333.65,7677.0
2020-10-30 15:00:00,333.84,334.15,332.67,332.97,12341.0,333.84,334.15,332.67,332.97,12341.0
2020-10-30 15:10:00,332.98,334.07,332.79,333.74,6166.0,332.98,334.07,332.79,333.74,6166.0
2020-10-30 15:20:00,333.75,334.4,331.47,331.47,8249.0,333.75,334.4,331.47,331.47,8249.0
2020-10-30 15:30:00,331.51,332.17,330.64,332.04,10726.0,331.51,332.17,330.64,332.04,10726.0
2020-10-30 15:40:00,332.24,333.71,331.62,332.33,10475.0,332.24,333.71,331.62,332.33,10475.0
2020-10-30 15:50:00,332.57,335.38,332.26,335.23,57755.0,332.57,335.38,332.26,335.23,57755.0
2020-11-02 09:30:00,338.63,342.97,335.01,342.96,22200.0,338.63,342.97,335.01,342.96,22200.0
2020-11-02 09:40:00,343.02,343.19,338.5,340.75,6541.0,343.02,343.19,338.5,340.75,6541.0
2020-11-02 09:50:00,341.61,343.71,340.64,340.82,5297.0,341.61,343.71,340.64,340.82,5297.0
2020-11-02 10:00:00,341.77,342.29,339.12,339.15,5258.0,341.77,342.29,339.12,339.15,5258.0
2020-11-02 10:10:00,339.12,342.73,338.53,342.62,4627.0,339.12,342.73,338.53,342.62,4627.0
2020-11-02 10:20:00,342.6,342.76,340.64,341.27,4735.0,342.6,342.76,340.64,341.27,4735.0
2020-11-02 10:30:00,341.3,341.7,339.92,340.14,5179.0,341.3,341.7,339.92,340.14,5179.0
2020-11-02 10:40:00,340.13,340.73,339.0,340.21,7688.0,340.13,340.73,339.0,340.21,7688.0
2020-11-02 10:50:00,340.6,342.48,339.88,341.27,4973.0,340.6,342.48,339.88,341.27,4973.0
2020-11-02 11:00:00,340.72,340.88,339.59,339.69,4824.0,340.72,340.88,339.59,339.69,4824.0
2020-11-02 11:10:00,339.28,339.77,336.45,336.46,15673.0,339.28,339.77,336.45,336.46,15673.0
2020-11-02 11:20:00,336.48,337.64,336.05,337.24,3809.0,336.48,337.64,336.05,337.24,3809.0
2020-11-02 11:30:00,336.95,338.1,336.84,338.1,3571.0,336.95,338.1,336.84,338.1,3571.0
2020-11-02 11:40:00,339.03,340.98,339.03,340.98,1235.0,339.03,340.98,339.03,340.98,1235.0
2020-11-02 11:50:00,340.8,341.9,339.85,340.11,3430.0,340.8,341.9,339.85,340.11,3430.0
2020-11-02 12:00:00,339.94,341.27,339.42,341.27,2000.0,339.94,341.27,339.42,341.27,2000.0
2020-11-02 12:10:00,340.98,341.32,340.5,341.22,1836.0,340.98,341.32,340.5,341.22,1836.0
2020-11-02 12:20:00,340.75,342.33,340.69,342.33,1475.0,340.75,342.33,340.69,342.33,1475.0
2020-11-02 12:30:00,342.61,342.72,340.88,341.01,2268.0,342.61,342.72,340.88,341.01,2268.0
2020-11-02 12:40:00,340.79,340.79,337.57,338.28,15961.0,340.79,340.79,337.57,338.28,15961.0
2020-11-02 12:50:00,338.23,339.62,338.01,338.65,1800.0,338.23,339.62,338.01,338.65,1800.0
2020-11-02 13:00:00,338.56,339.2,338.06,338.7,3622.0,338.56,339.2,338.06,338.7,3622.0
2020-11-02 13:10:00,338.69,338.82,335.87,335.87,3165.0,338.69,338.82,335.87,335.87,3165.0
2020-11-02 13:20:00,336.0,337.84,336.0,337.78,1200.0,336.0,337.84,336.0,337.78,1200.0
2020-11-02 13:30:00,338.1,338.1,335.98,336.18,2971.0,338.1,338.1,335.98,336.18,2971.0
2020-11-02 13:40:00,336.6,338.11,336.16,336.32,2582.0,336.6,338.11,336.16,336.32,2582.0
2020-11-02 13:50:00,335.71,335.71,335.0,335.0,3591.0,335.71,335.71,335.0,335.0,3591.0
2020-11-02 14:00:00,335.0,336.68,335.0,335.24,5194.0,335.0,336.68,335.0,335.24,5194.0
2020-11-02 14:10:00,335.62,336.12,335.0,336.12,5716.0,335.62,336.12,335.0,336.12,5716.0
2020-11-02 14:20:00,335.92,337.39,335.85,336.64,3650.0,335.92,337.39,335.85,336.64,3650.0
2020-11-02 14:30:00,337.37,337.89,336.48,337.59,1300.0,337.37,337.89,336.48,337.59,1300.0
2020-11-02 14:40:00,338.07,339.18,337.25,338.59,3281.0,338.07,339.18,337.25,338.59,3281.0
2020-11-02 14:50:00,338.62,338.62,337.22,337.81,2844.0,338.62,338.62,337.22,337.81,2844.0
2020-11-02 15:00:00,338.13,338.32,337.44,337.99,3494.0,338.13,338.32,337.44,337.99,3494.0
2020-11-02 15:10:00,338.5,340.41,338.33,339.98,1800.0,338.5,340.41,338.33,339.98,1800.0
2020-11-02 15:20:00,339.81,340.12,339.22,339.89,4041.0,339.81,340.12,339.22,339.89,4041.0
2020-11-02 15:30:00,340.09,341.18,338.98,339.28,8465.0,340.09,341.18,338.98,339.28,8465.0
2020-11-02 15:40:00,339.1,340.97,339.1,340.79,19803.0,339.1,340.97,339.1,340.79,19803.0
2020-11-02 15:50:00,340.86,341.73,340.06,341.13,17635.0,340.86,341.73,340.06,341.13,17635.0
2020-11-03 09:30:00,348.69,348.93,346.1,348.24,13692.0,348.69,348.93,346.1,348.24,13692.0
2020-11-03 09:40:00,349.12,352.49,348.12,351.43,11594.0,349.12,352.49,348.12,351.43,11594.0
2020-11-03 09:50:00,351.63,354.3,351.62,353.0,7697.0,351.63,354.3,351.62,353.0,7697.0
2020-11-03 10:00:00,352.83,354.22,351.99,352.31,6146.0,352.83,354.22,351.99,352.31,6146.0
2020-11-03 10:10:00,353.0,353.89,352.09,353.18,4570.0,353.0,353.89,352.09,353.18,4570.0
2020-11-03 10:20:00,352.89,354.0,352.38,352.38,4454.0,352.89,354.0,352.38,352.38,4454.0
2020-11-03 10:30:00,352.63,353.3,352.22,353.07,8872.0,352.63,353.3,352.22,353.07,8872.0
2020-11-03 10:40:00,352.79,355.19,352.39,354.22,3890.0,352.79,355.19,352.39,354.22,3890.0
2020-11-03 10:50:00,353.81,354.1,352.97,354.1,3195.0,353.81,354.1,352.97,354.1,3195.0
2020-11-03 11:00:00,355.0,357.3,354.62,356.39,3712.0,355.0,357.3,354.62,356.39,3712.0
2020-11-03 11:10:00,356.6,356.92,355.6,355.61,6395.0,356.6,356.92,355.6,355.61,6395.0
2020-11-03 11:20:00,356.79,356.84,355.21,355.23,3557.0,356.79,356.84,355.21,355.23,3557.0
2020-11-03 11:30:00,355.17,356.23,355.09,356.23,1622.0,355.17,356.23,355.09,356.23,1622.0
2020-11-03 11:40:00,356.57,356.6,355.2,356.0,6028.0,356.57,356.6,355.2,356.0,6028.0
2020-11-03 11:50:00,355.68,356.05,355.39,355.56,1800.0,355.68,356.05,355.39,355.56,1800.0
2020-11-03 12:00:00,355.92,356.07,355.16,355.69,4505.0,355.92,356.07,355.16,355.69,4505.0
2020-11-03 12:10:00,355.69,356.42,355.68,356.14,2450.0,355.69,356.42,355.68,356.14,2450.0
2020-11-03 12:20:00,356.12,357.57,356.11,357.57,3240.0,356.12,357.57,356.11,357.57,3240.0
2020-11-03 12:30:00,357.25,357.92,356.42,356.47,3518.0,357.25,357.92,356.42,356.47,3518.0
2020-11-03 12:40:00,356.72,357.47,356.04,357.47,4600.0,356.72,357.47,356.04,357.47,4600.0
2020-11-03 12:50:00,358.23,358.23,356.5,356.6,4700.0,358.23,358.23,356.5,356.6,4700.0
2020-11-03 13:00:00,356.88,357.75,356.71,357.39,3326.0,356.88,357.75,356.71,357.39,3326.0
2020-11-03 13:10:00,357.39,358.5,357.21,358.5,4484.0,357.39,358.5,357.21,358.5,4484.0
2020-11-03 13:20:00,358.74,359.38,358.73,359.38,1900.0,358.74,359.38,358.73,359.38,1900.0
2020-11-03 13:30:00,359.8,360.75,358.55,358.62,2855.0,359.8,360.75,358.55,358.62,2855.0
2020-11-03 13:40:00,358.55,358.55,357.42,357.84,1640.0,358.55,358.55,357.42,357.84,1640.0
2020-11-03 13:50:00,357.6,357.6,356.92,357.15,3327.0,357.6,357.6,356.92,357.15,3327.0
2020-11-03 14:00:00,357.79,358.98,357.48,358.48,3502.0,357.79,358.98,357.48,358.48,3502.0
2020-11-03 14:10:00,358.62,360.82,358.19,359.7,4249.0,358.62,360.82,358.19,359.7,4249.0
2020-11-03 14:20:00,359.63,360.24,358.96,359.5,3566.0,359.63,360.24,358.96,359.5,3566.0
2020-11-03 14:30:00,359.65,361.05,359.64,359.95,6333.0,359.65,361.05,359.64,359.95,6333.0
2020-11-03 14:40:00,359.68,361.21,359.68,361.21,3175.0,359.68,361.21,359.68,361.21,3175.0
2020-11-03 14:50:00,360.99,361.0,360.34,360.6,3407.0,360.99,361.0,360.34,360.6,3407.0
2020-11-03 15:00:00,360.26,360.4,358.6,358.77,1502.0,360.26,360.4,358.6,358.77,1502.0
2020-11-03 15:10:00,358.76,359.51,358.35,359.01,3079.0,358.76,359.51,358.35,359.01,3079.0
2020-11-03 15:20:00,359.09,359.42,357.63,357.63,10101.0,359.09,359.42,357.63,357.63,10101.0
2020-11-03 15:30:00,357.76,361.41,357.76,360.75,17947.0,357.76,361.41,357.76,360.75,17947.0
2020-11-03 15:40:00,360.85,361.2,359.67,360.63,10270.0,360.85,361.2,359.67,360.63,10270.0
2020-11-03 15:50:00,360.55,361.98,358.74,359.3,24541.0,360.55,361.98,358.74,359.3,24541.0
2020-11-04 09:30:00,365.61,376.06,364.84,371.27,40511.0,365.61,376.06,364.84,371.27,40511.0
2020-11-04 09:40:00,372.73,376.98,370.0,376.5,16481.0,372.73,376.98,370.0,376.5,16481.0
2020-11-04 09:50:00,374.79,379.0,374.29,378.25,15784.0,374.79,379.0,374.29,378.25,15784.0
2020-11-04 10:00:00,379.0,380.0,376.4,379.09,25679.0,379.0,380.0,376.4,379.09,25679.0
2020-11-04 10:10:00,378.98,382.72,378.76,382.0,14598.0,378.98,382.72,378.76,382.0,14598.0
2020-11-04 10:20:00,383.0,384.81,381.15,382.26,10577.0,383.0,384.81,381.15,382.26,10577.0
2020-11-04 10:30:00,382.32,383.11,380.29,381.49,12646.0,382.32,383.11,380.29,381.49,12646.0
2020-11-04 10:40:00,382.41,385.53,381.78,385.23,20775.0,382.41,385.53,381.78,385.23,20775.0
2020-11-04 10:50:00,385.24,386.0,382.77,383.13,21178.0,385.24,386.0,382.77,383.13,21178.0
2020-11-04 11:00:00,382.62,382.75,378.77,379.57,26815.0,382.62,382.75,378.77,379.57,26815.0
2020-11-04 11:10:00,379.4,379.6,377.13,377.92,4143.0,379.4,379.6,377.13,377.92,4143.0
2020-11-04 11:20:00,377.6,378.69,377.57,378.27,4908.0,377.6,378.69,377.57,378.27,4908.0
2020-11-04 11:30:00,379.12,379.12,377.83,378.07,3253.0,379.12,379.12,377.83,378.07,3253.0
2020-11-04 11:40:00,377.66,379.2,376.92,379.2,4718.0,377.66,379.2,376.92,379.2,4718.0
2020-11-04 11:50:00,378.5,378.5,376.8,377.7,8098.0,378.5,378.5,376.8,377.7,8098.0
2020-11-04 12:00:00,378.32,378.87,377.83,378.43,11810.0,378.32,378.87,377.83,378.43,11810.0
2020-11-04 12:10:00,378.99,381.11,378.91,381.11,3515.0,378.99,381.11,378.91,381.11,3515.0
2020-11-04 12:20:00,381.21,383.55,380.58,380.58,3132.0,381.21,383.55,380.58,380.58,3132.0
2020-11-04 12:30:00,381.22,381.78,379.58,380.18,2300.0,381.22,381.78,379.58,380.18,2300.0
2020-11-04 12:40:00,380.47,381.26,380.13,381.2,2779.0,380.47,381.26,380.13,381.2,2779.0
2020-11-04 12:50:00,381.53,381.79,381.11,381.12,2200.0,381.53,381.79,381.11,381.12,2200.0
2020-11-04 13:00:00,381.1,381.1,378.54,379.1,9088.0,381.1,381.1,378.54,379.1,9088.0
2020-11-04 13:10:00,378.73,378.79,377.1,377.1,10829.0,378.73,378.79,377.1,377.1,10829.0
2020-11-04 13:20:00,377.39,377.66,376.63,377.45,7600.0,377.39,377.66,376.63,377.45,7600.0
2020-11-04 13:30:00,377.59,380.49,377.59,379.78,3417.0,377.59,380.49,377.59,379.78,3417.0
2020-11-04 13:40:00,380.02,380.13,378.61,379.03,5797.0,380.02,380.13,378.61,379.03,5797.0
2020-11-04 13:50:00,379.01,380.28,379.01,379.77,4150.0,379.01,380.28,379.01,379.77,4150.0
2020-11-04 14:00:00,379.77,380.09,378.83,379.58,4684.0,379.77,380.09,378.83,379.58,4684.0
2020-11-04 14:10:00,379.87,380.21,378.84,380.21,4000.0,379.87,380.21,378.84,380.21,4000.0
2020-11-04 14:20:00,380.49,381.49,380.28,381.0,3802.0,380.49,381.49,380.28,381.0,3802.0
2020-11-04 14:30:00,380.64,381.49,380.3,380.97,8374.0,380.64,381.49,380.3,380.97,8374.0
2020-11-04 14:40:00,380.53,380.76,379.27,379.27,6136.0,380.53,380.76,379.27,379.27,6136.0
2020-11-04 14:50:00,379.17,380.35,379.01,379.45,6018.0,379.17,380.35,379.01,379.45,6018.0
2020-11-04 15:00:00,379.46,379.46,376.09,377.72,9778.0,379.46,379.46,376.09,377.72,9778.0
2020-11-04 15:10:00,377.76,377.76,376.91,376.91,4461.0,377.76,377.76,376.91,376.91,4461.0
2020-11-04 15:20:00,376.39,376.73,374.48,375.06,17920.0,376.39,376.73,374.48,375.06,17920.0
2020-11-04 15:30:00,374.95,377.19,374.95,375.57,8400.0,374.95,377.19,374.95,375.57,8400.0
2020-11-04 15:40:00,375.89,376.57,375.17,375.75,11020.0,375.89,376.57,375.17,375.75,11020.0
2020-11-04 15:50:00,376.04,378.76,376.04,376.68,25578.0,376.04,378.76,376.04,376.68,25578.0
2020-11-05 09:30:00,384.5,388.27,383.99,387.72,9059.0,384.5,388.27,383.99,387.72,9059.0
2020-11-05 09:40:00,386.86,389.89,386.85,387.09,8508.0,386.86,389.89,386.85,387.09,8508.0
2020-11-05 09:50:00,386.78,387.44,382.91,384.65,11288.0,386.78,387.44,382.91,384.65,11288.0
2020-11-05 10:00:00,385.13,391.0,385.13,390.3,17467.0,385.13,391.0,385.13,390.3,17467.0
2020-11-05 10:10:00,390.99,394.29,390.25,394.29,13298.0,390.99,394.29,390.25,394.29,13298.0
2020-11-05 10:20:00,394.86,394.86,389.28,390.41,12358.0,394.86,394.86,389.28,390.41,12358.0
2020-11-05 10:30:00,389.74,391.78,389.03,389.03,9721.0,389.74,391.78,389.03,389.03,9721.0
2020-11-05 10:40:00,389.38,390.52,389.07,390.39,6115.0,389.38,390.52,389.07,390.39,6115.0
2020-11-05 10:50:00,390.4,390.48,388.61,389.31,6807.0,390.4,390.48,388.61,389.31,6807.0
2020-11-05 11:00:00,389.44,391.47,388.98,391.47,6304.0,389.44,391.47,388.98,391.47,6304.0
2020-11-05 11:10:00,391.02,392.18,390.05,392.07,23116.0,391.02,392.18,390.05,392.07,23116.0
2020-11-05 11:20:00,392.27,392.4,390.68,390.68,3260.0,392.27,392.4,390.68,390.68,3260.0
2020-11-05 11:30:00,390.48,390.48,386.58,386.58,25582.0,390.48,390.48,386.58,386.58,25582.0
2020-11-05 11:40:00,386.28,388.86,386.28,388.32,6038.0,386.28,388.86,386.28,388.32,6038.0
2020-11-05 11:50:00,388.1,388.32,386.95,387.26,10423.0,388.1,388.32,386.95,387.26,10423.0
2020-11-05 12:00:00,387.92,388.25,387.1,387.84,3536.0,387.92,388.25,387.1,387.84,3536.0
2020-11-05 12:10:00,388.05,388.5,387.0,387.31,1554.0,388.05,388.5,387.0,387.31,1554.0
2020-11-05 12:20:00,386.67,386.83,384.36,384.96,4720.0,386.67,386.83,384.36,384.96,4720.0
2020-11-05 12:30:00,385.08,386.69,384.51,386.67,3700.0,385.08,386.69,384.51,386.67,3700.0
2020-11-05 12:40:00,386.77,388.2,386.77,387.92,1994.0,386.77,388.2,386.77,387.92,1994.0
2020-11-05 12:50:00,388.11,389.19,388.01,388.17,2761.0,388.11,389.19,388.01,388.17,2761.0
2020-11-05 13:00:00,388.41,389.23,387.95,387.95,2438.0,388.41,389.23,387.95,387.95,2438.0
2020-11-05 13:10:00,387.39,388.5,387.39,388.0,2071.0,387.39,388.5,387.39,388.0,2071.0
2020-11-05 13:20:00,388.23,388.58,386.64,387.01,4149.0,388.23,388.58,386.64,387.01,4149.0
2020-11-05 13:30:00,387.27,387.69,386.3,387.69,1920.0,387.27,387.69,386.3,387.69,1920.0
2020-11-05 13:40:00,387.66,387.87,387.08,387.41,3861.0,387.66,387.87,387.08,387.41,3861.0
2020-11-05 13:50:00,387.62,388.57,387.15,388.44,7807.0,387.62,388.57,387.15,388.44,7807.0
2020-11-05 14:00:00,387.92,388.49,386.98,387.65,8943.0,387.92,388.49,386.98,387.65,8943.0
2020-11-05 14:10:00,387.79,389.2,387.73,388.82,4877.0,387.79,389.2,387.73,388.82,4877.0
2020-11-05 14:20:00,389.27,390.85,388.52,390.14,7240.0,389.27,390.85,388.52,390.14,7240.0
2020-11-05 14:30:00,390.13,390.56,388.36,388.36,5077.0,390.13,390.56,388.36,388.36,5077.0
2020-11-05 14:40:00,389.07,389.18,387.34,387.34,2979.0,389.07,389.18,387.34,387.34,2979.0
2020-11-05 14:50:00,387.5,388.32,386.66,387.89,4041.0,387.5,388.32,386.66,387.89,4041.0
2020-11-05 15:00:00,388.38,389.09,387.42,387.84,4574.0,388.38,389.09,387.42,387.84,4574.0
2020-11-05 15:10:00,387.88,388.5,386.83,387.69,10563.0,387.88,388.5,386.83,387.69,10563.0
2020-11-05 15:20:00,388.08,389.16,388.0,388.13,3502.0,388.08,389.16,388.0,388.13,3502.0
2020-11-05 15:30:00,388.6,389.16,387.84,387.85,12052.0,388.6,389.16,387.84,387.85,12052.0
2020-11-05 15:40:00,387.83,388.73,387.61,388.37,8553.0,387.83,388.73,387.61,388.37,8553.0
2020-11-05 15:50:00,388.82,390.03,388.32,389.21,19114.0,388.82,390.03,388.32,389.21,19114.0
2020-11-06 09:30:00,386.94,388.83,383.85,386.83,11172.0,386.94,388.83,383.85,386.83,11172.0
2020-11-06 09:40:00,385.49,387.71,384.74,387.71,1733.0,385.49,387.71,384.74,387.71,1733.0
2020-11-06 09:50:00,387.73,390.0,386.07,387.65,10848.0,387.73,390.0,386.07,387.65,10848.0
2020-11-06 10:00:00,387.13,389.0,386.64,388.96,2870.0,387.13,389.0,386.64,388.96,2870.0
2020-11-06 10:10:00,388.5,389.6,387.77,388.13,2300.0,388.5,389.6,387.77,388.13,2300.0
2020-11-06 10:20:00,388.56,389.23,386.41,389.23,13950.0,388.56,389.23,386.41,389.23,13950.0
2020-11-06 10:30:00,389.65,391.77,389.13,391.14,3711.0,389.65,391.77,389.13,391.14,3711.0
2020-11-06 10:40:00,391.41,391.41,389.0,389.74,2913.0,391.41,391.41,389.0,389.74,2913.0
2020-11-06 10:50:00,389.77,390.66,388.5,388.5,1700.0,389.77,390.66,388.5,388.5,1700.0
2020-11-06 11:00:00,389.48,390.99,389.12,390.99,1200.0,389.48,390.99,389.12,390.99,1200.0
2020-11-06 11:10:00,390.28,390.35,387.29,387.3,2487.0,390.28,390.35,387.29,387.3,2487.0
2020-11-06 11:20:00,388.0,388.27,387.23,388.27,2550.0,388.0,388.27,387.23,388.27,2550.0
2020-11-06 11:30:00,388.72,389.46,387.82,389.46,4209.0,388.72,389.46,387.82,389.46,4209.0
2020-11-06 11:40:00,389.47,389.48,386.97,386.97,2386.0,389.47,389.48,386.97,386.97,2386.0
2020-11-06 11:50:00,387.33,388.6,386.8,386.82,1850.0,387.33,388.6,386.8,386.82,1850.0
2020-11-06 12:00:00,387.13,388.17,386.45,387.97,2769.0,387.13,388.17,386.45,387.97,2769.0
2020-11-06 12:10:00,387.49,388.01,386.98,387.75,3870.0,387.49,388.01,386.98,387.75,3870.0
2020-11-06 12:20:00,387.84,388.6,387.49,388.23,3679.0,387.84,388.6,387.49,388.23,3679.0
2020-11-06 12:30:00,387.75,388.24,387.13,387.22,1300.0,387.75,388.24,387.13,387.22,1300.0
2020-11-06 12:40:00,387.72,388.17,386.93,388.17,2000.0,387.72,388.17,386.93,388.17,2000.0
2020-11-06 12:50:00,388.93,388.93,388.37,388.37,1400.0,388.93,388.93,388.37,388.37,1400.0
2020-11-06 13:00:00,389.13,390.0,388.91,389.32,1918.0,389.13,390.0,388.91,389.32,1918.0
2020-11-06 13:10:00,389.74,391.55,389.6,391.55,4294.0,389.74,391.55,389.6,391.55,4294.0
2020-11-06 13:20:00,391.99,392.77,391.01,392.24,5916.0,391.99,392.77,391.01,392.24,5916.0
2020-11-06 13:30:00,392.16,393.5,391.21,391.78,5127.0,392.16,393.5,391.21,391.78,5127.0
2020-11-06 13:40:00,391.49,393.46,391.46,392.68,1700.0,391.49,393.46,391.46,392.68,1700.0
2020-11-06 13:50:00,393.44,394.0,392.77,393.14,1150.0,393.44,394.0,392.77,393.14,1150.0
2020-11-06 14:00:00,393.9,394.72,393.27,393.93,8727.0,393.9,394.72,393.27,393.93,8727.0
2020-11-06 14:10:00,393.67,393.72,391.54,391.57,5930.0,393.67,393.72,391.54,391.57,5930.0
2020-11-06 14:20:00,392.02,392.6,391.47,392.05,2130.0,392.02,392.6,391.47,392.05,2130.0
2020-11-06 14:30:00,392.57,393.61,392.25,393.19,3240.0,392.57,393.61,392.25,393.19,3240.0
2020-11-06 14:40:00,392.75,393.2,391.82,391.89,3013.0,392.75,393.2,391.82,391.89,3013.0
2020-11-06 14:50:00,392.49,392.97,390.09,390.09,2728.0,392.49,392.97,390.09,390.09,2728.0
2020-11-06 15:00:00,390.75,390.88,390.0,390.88,4597.0,390.75,390.88,390.0,390.88,4597.0
2020-11-06 15:10:00,391.01,391.17,390.21,390.21,800.0,391.01,391.17,390.21,390.21,800.0
2020-11-06 15:20:00,390.31,391.09,389.98,391.09,2866.0,390.31,391.09,389.98,391.09,2866.0
2020-11-06 15:30:00,391.24,391.24,388.36,389.36,11827.0,391.24,391.24,388.36,389.36,11827.0
2020-11-06 15:40:00,388.75,390.03,388.21,389.24,6058.0,388.75,390.03,388.21,389.24,6058.0
2020-11-06 15:50:00,388.42,389.73,388.42,388.83,23155.0,388.42,389.73,388.42,388.83,23155.0
2020-11-09 09:30:00,391.41,395.0,380.8,381.1,47671.0,391.41,395.0,380.8,381.1,47671.0
2020-11-09 09:40:00,382.26,386.1,381.01,382.6,29377.0,382.26,386.1,381.01,382.6,29377.0
2020-11-09 09:50:00,382.6,382.6,375.0,377.13,49028.0,382.6,382.6,375.0,377.13,49028.0
2020-11-09 10:00:00,377.28,382.45,376.4,382.04,25841.0,377.28,382.45,376.4,382.04,25841.0
2020-11-09 10:10:00,382.38,389.82,382.38,386.37,23042.0,382.38,389.82,382.38,386.37,23042.0
2020-11-09 10:20:00,386.59,390.0,386.59,388.13,14649.0,386.59,390.0,386.59,388.13,14649.0
2020-11-09 10:30:00,388.36,390.0,387.47,388.02,19906.0,388.36,390.0,387.47,388.02,19906.0
2020-11-09 10:40:00,387.63,388.9,387.17,387.58,155667.0,387.63,388.9,387.17,387.58,155667.0
2020-11-09 10:50:00,387.23,389.97,387.08,389.05,32974.0,387.23,389.97,387.08,389.05,32974.0
2020-11-09 11:00:00,387.97,391.0,387.91,391.0,22414.0,387.97,391.0,387.91,391.0,22414.0
2020-11-09 11:10:00,391.16,391.75,382.77,383.99,18531.0,391.16,391.75,382.77,383.99,18531.0
2020-11-09 11:20:00,384.27,385.73,383.54,385.73,15762.0,384.27,385.73,383.54,385.73,15762.0
2020-11-09 11:30:00,385.73,386.75,384.59,386.04,9520.0,385.73,386.75,384.59,386.04,9520.0
2020-11-09 11:40:00,386.13,386.58,385.44,385.92,11882.0,386.13,386.58,385.44,385.92,11882.0
2020-11-09 11:50:00,385.92,385.92,384.31,384.99,7669.0,385.92,385.92,384.31,384.99,7669.0
2020-11-09 12:00:00,385.33,386.49,384.52,385.06,19477.0,385.33,386.49,384.52,385.06,19477.0
2020-11-09 12:10:00,385.53,386.73,384.4,386.43,11576.0,385.53,386.73,384.4,386.43,11576.0
2020-11-09 12:20:00,386.65,389.16,386.64,387.66,3792.0,386.65,389.16,386.64,387.66,3792.0
2020-11-09 12:30:00,387.31,388.95,387.26,388.94,5909.0,387.31,388.95,387.26,388.94,5909.0
2020-11-09 12:40:00,389.1,391.19,388.69,390.13,7674.0,389.1,391.19,388.69,390.13,7674.0
2020-11-09 12:50:00,390.51,391.74,390.44,391.74,13251.0,390.51,391.74,390.44,391.74,13251.0
2020-11-09 13:00:00,391.4,394.26,389.9,390.04,29150.0,391.4,394.26,389.9,390.04,29150.0
2020-11-09 13:10:00,391.11,391.11,382.76,382.77,20078.0,391.11,391.11,382.76,382.77,20078.0
2020-11-09 13:20:00,382.75,383.05,379.08,379.34,44115.0,382.75,383.05,379.08,379.34,44115.0
2020-11-09 13:30:00,379.45,382.0,379.45,380.25,11088.0,379.45,382.0,379.45,380.25,11088.0
2020-11-09 13:40:00,380.17,380.35,377.79,378.06,7053.0,380.17,380.35,377.79,378.06,7053.0
2020-11-09 13:50:00,378.5,380.92,378.5,379.37,16825.0,378.5,380.92,378.5,379.37,16825.0
2020-11-09 14:00:00,379.21,379.21,375.0,375.05,11682.0,379.21,379.21,375.0,375.05,11682.0
2020-11-09 14:10:00,375.37,375.97,371.89,372.75,16456.0,375.37,375.97,371.89,372.75,16456.0
2020-11-09 14:20:00,371.9,373.99,371.0,373.3,13353.0,371.9,373.99,371.0,373.3,13353.0
2020-11-09 14:30:00,373.3,376.78,371.95,376.06,32261.0,373.3,376.78,371.95,376.06,32261.0
2020-11-09 14:40:00,376.37,376.37,374.9,374.98,5461.0,376.37,376.37,374.9,374.98,5461.0
2020-11-09 14:50:00,374.91,376.09,373.68,373.9,5600.0,374.91,376.09,373.68,373.9,5600.0
2020-11-09 15:00:00,373.2,375.34,373.2,374.78,7267.0,373.2,375.34,373.2,374.78,7267.0
2020-11-09 15:10:00,374.67,375.23,373.71,374.14,7651.0,374.67,375.23,373.71,374.14,7651.0
2020-11-09 15:20:00,374.41,374.46,373.72,373.88,10807.0,374.41,374.46,373.72,373.88,10807.0
2020-11-09 15:30:00,373.99,375.57,373.99,375.11,11698.0,373.99,375.57,373.99,375.11,11698.0
2020-11-09 15:40:00,375.2,375.83,374.56,375.3,24761.0,375.2,375.83,374.56,375.3,24761.0
2020-11-09 15:50:00,375.3,375.3,370.21,371.59,63410.0,375.3,375.3,370.21,371.59,63410.0
2020-11-10 09:30:00,371.54,374.17,369.35,371.48,17817.0,371.54,374.17,369.35,371.48,17817.0
2020-11-10 09:40:00,372.04,372.04,366.92,367.96,23815.0,372.04,372.04,366.92,367.96,23815.0
2020-11-10 09:50:00,367.96,371.05,367.38,369.15,8596.0,367.96,371.05,367.38,369.15,8596.0
2020-11-10 10:00:00,367.97,370.81,367.25,370.77,13837.0,367.97,370.81,367.25,370.77,13837.0
2020-11-10 10:10:00,371.83,374.51,370.48,374.51,11436.0,371.83,374.51,370.48,374.51,11436.0
2020-11-10 10:20:00,374.44,375.6,372.04,372.85,9461.0,374.44,375.6,372.04,372.85,9461.0
2020-11-10 10:30:00,373.63,374.3,369.04,370.32,16893.0,373.63,374.3,369.04,370.32,16893.0
2020-11-10 10:40:00,370.75,370.87,368.95,369.53,11803.0,370.75,370.87,368.95,369.53,11803.0
2020-11-10 10:50:00,370.52,371.61,369.48,370.12,4863.0,370.52,371.61,369.48,370.12,4863.0
2020-11-10 11:00:00,370.67,375.3,370.48,373.96,6811.0,370.67,375.3,370.48,373.96,6811.0
2020-11-10 11:10:00,373.96,375.63,373.87,374.17,3720.0,373.96,375.63,373.87,374.17,3720.0
2020-11-10 11:20:00,374.41,377.49,373.45,374.74,12378.0,374.41,377.49,373.45,374.74,12378.0
2020-11-10 11:30:00,374.74,377.47,374.19,376.94,8144.0,374.74,377.47,374.19,376.94,8144.0
2020-11-10 11:40:00,377.2,377.64,375.79,377.58,20060.0,377.2,377.64,375.79,377.58,20060.0
2020-11-10 11:50:00,377.68,379.47,377.11,379.23,8410.0,377.68,379.47,377.11,379.23,8410.0
2020-11-10 12:00:00,378.76,383.88,378.51,382.51,7860.0,378.76,383.88,378.51,382.51,7860.0
2020-11-10 12:10:00,383.87,384.89,382.57,383.81,7269.0,383.87,384.89,382.57,383.81,7269.0
2020-11-10 12:20:00,383.63,384.46,382.88,382.88,3550.0,383.63,384.46,382.88,382.88,3550.0
2020-11-10 12:30:00,382.65,384.12,380.5,381.73,5748.0,382.65,384.12,380.5,381.73,5748.0
2020-11-10 12:40:00,382.29,384.6,382.18,383.81,3442.0,382.29,384.6,382.18,383.81,3442.0
2020-11-10 12:50:00,383.09,385.27,382.29,384.98,14614.0,383.09,385.27,382.29,384.98,14614.0
2020-11-10 13:00:00,385.2,387.0,385.19,385.46,4545.0,385.2,387.0,385.19,385.46,4545.0
2020-11-10 13:10:00,384.89,385.11,384.09,385.11,3494.0,384.89,385.11,384.09,385.11,3494.0
2020-11-10 13:20:00,385.07,385.07,381.0,381.41,3546.0,385.07,385.07,381.0,381.41,3546.0
2020-11-10 13:30:00,380.7,381.45,379.49,381.45,3256.0,380.7,381.45,379.49,381.45,3256.0
2020-11-10 13:40:00,383.0,383.0,381.29,381.81,1537.0,383.0,383.0,381.29,381.81,1537.0
2020-11-10 13:50:00,382.25,382.75,381.06,382.25,2845.0,382.25,382.75,381.06,382.25,2845.0
2020-11-10 14:00:00,382.74,383.3,381.76,381.76,2500.0,382.74,383.3,381.76,381.76,2500.0
2020-11-10 14:10:00,381.06,381.29,380.19,380.71,3635.0,381.06,381.29,380.19,380.71,3635.0
2020-11-10 14:20:00,381.29,382.52,380.76,380.77,2708.0,381.29,382.52,380.76,380.77,2708.0
2020-11-10 14:30:00,381.31,382.21,380.76,381.29,3136.0,381.31,382.21,380.76,381.29,3136.0
2020-11-10 14:40:00,381.99,382.0,379.8,380.66,2825.0,381.99,382.0,379.8,380.66,2825.0
2020-11-10 14:50:00,381.26,381.69,380.06,380.59,1241.0,381.26,381.69,380.06,380.59,1241.0
2020-11-10 15:00:00,380.49,380.91,377.31,377.31,4578.0,380.49,380.91,377.31,377.31,4578.0
2020-11-10 15:10:00,377.36,379.44,377.07,379.0,7258.0,377.36,379.44,377.07,379.0,7258.0
2020-11-10 15:20:00,379.39,380.01,378.77,379.12,3897.0,379.39,380.01,378.77,379.12,3897.0
2020-11-10 15:30:00,379.11,382.18,378.99,380.59,6856.0,379.11,382.18,378.99,380.59,6856.0
2020-11-10 15:40:00,380.38,381.26,379.52,380.25,8592.0,380.38,381.26,379.52,380.25,8592.0
2020-11-10 15:50:00,380.4,380.55,378.74,379.34,20843.0,380.4,380.55,378.74,379.34,20843.0
2020-11-11 09:30:00,380.45,384.43,380.13,381.96,9964.0,380.45,384.43,380.13,381.96,9964.0
2020-11-11 09:40:00,384.91,387.12,384.65,387.05,6927.0,384.91,387.12,384.65,387.05,6927.0
2020-11-11 09:50:00,386.07,388.44,385.97,387.8,7722.0,386.07,388.44,385.97,387.8,7722.0
2020-11-11 10:00:00,387.25,391.26,387.24,390.74,7585.0,387.25,391.26,387.24,390.74,7585.0
2020-11-11 10:10:00,391.56,393.09,389.57,391.09,15951.0,391.56,393.09,389.57,391.09,15951.0
2020-11-11 10:20:00,390.91,390.91,388.29,389.49,6655.0,390.91,390.91,388.29,389.49,6655.0
2020-11-11 10:30:00,390.43,392.0,389.28,390.85,9318.0,390.43,392.0,389.28,390.85,9318.0
2020-11-11 10:40:00,391.5,391.5,388.65,390.15,3770.0,391.5,391.5,388.65,390.15,3770.0
2020-11-11 10:50:00,389.9,392.48,389.03,391.54,4866.0,389.9,392.48,389.03,391.54,4866.0
2020-11-11 11:00:00,391.38,393.15,391.28,391.28,14753.0,391.38,393.15,391.28,391.28,14753.0
2020-11-11 11:10:00,392.29,392.5,391.81,391.9,10389.0,392.29,392.5,391.81,391.9,10389.0
2020-11-11 11:20:00,393.3,398.0,393.2,395.5,28406.0,393.3,398.0,393.2,395.5,28406.0
2020-11-11 11:30:00,395.56,399.58,395.11,399.58,12235.0,395.56,399.58,395.11,399.58,12235.0
2020-11-11 11:40:00,399.25,400.91,398.4,398.4,23721.0,399.25,400.91,398.4,398.4,23721.0
2020-11-11 11:50:00,398.4,403.1,398.15,403.09,16229.0,398.4,403.1,398.15,403.09,16229.0
2020-11-11 12:00:00,402.88,404.32,401.6,403.45,21421.0,402.88,404.32,401.6,403.45,21421.0
2020-11-11 12:10:00,403.12,404.57,400.58,402.98,85963.0,403.12,404.57,400.58,402.98,85963.0
2020-11-11 12:20:00,402.96,406.49,401.21,403.52,46674.0,402.96,406.49,401.21,403.52,46674.0
2020-11-11 12:30:00,403.76,404.5,402.54,403.56,11250.0,403.76,404.5,402.54,403.56,11250.0
2020-11-11 12:40:00,403.97,405.67,403.37,405.67,5716.0,403.97,405.67,403.37,405.67,5716.0
2020-11-11 12:50:00,405.44,407.33,405.36,406.72,9059.0,405.44,407.33,405.36,406.72,9059.0
2020-11-11 13:00:00,406.63,407.5,405.88,406.66,12410.0,406.63,407.5,405.88,406.66,12410.0
2020-11-11 13:10:00,405.95,407.18,405.0,406.16,7141.0,405.95,407.18,405.0,406.16,7141.0
2020-11-11 13:20:00,406.5,406.91,405.54,405.62,6377.0,406.5,406.91,405.54,405.62,6377.0
2020-11-11 13:30:00,405.88,406.5,403.7,406.34,9975.0,405.88,406.5,403.7,406.34,9975.0
2020-11-11 13:40:00,406.06,406.06,404.75,405.2,8974.0,406.06,406.06,404.75,405.2,8974.0
2020-11-11 13:50:00,404.23,404.23,402.46,402.52,4452.0,404.23,404.23,402.46,402.52,4452.0
2020-11-11 14:00:00,402.31,404.79,402.31,404.55,7500.0,402.31,404.79,402.31,404.55,7500.0
2020-11-11 14:10:00,404.78,406.0,404.38,404.97,36780.0,404.78,406.0,404.38,404.97,36780.0
2020-11-11 14:20:00,404.97,406.54,404.31,405.03,25863.0,404.97,406.54,404.31,405.03,25863.0
2020-11-11 14:30:00,405.24,408.23,405.24,407.45,29710.0,405.24,408.23,405.24,407.45,29710.0
2020-11-11 14:40:00,407.24,407.9,405.51,406.23,15217.0,407.24,407.9,405.51,406.23,15217.0
2020-11-11 14:50:00,406.48,407.81,406.48,406.62,9004.0,406.48,407.81,406.48,406.62,9004.0
2020-11-11 15:00:00,407.0,407.94,406.4,407.04,14056.0,407.0,407.94,406.4,407.04,14056.0
2020-11-11 15:10:00,407.06,408.47,406.8,408.0,14499.0,407.06,408.47,406.8,408.0,14499.0
2020-11-11 15:20:00,408.28,408.28,406.52,406.69,11071.0,408.28,408.28,406.52,406.69,11071.0
2020-11-11 15:30:00,406.75,409.82,406.55,409.7,20536.0,406.75,409.82,406.55,409.7,20536.0
2020-11-11 15:40:00,409.75,410.28,408.74,409.72,20727.0,409.75,410.28,408.74,409.72,20727.0
2020-11-11 15:50:00,409.71,410.31,408.54,409.63,66640.0,409.71,410.31,408.54,409.63,66640.0
2020-11-12 09:30:00,415.25,424.53,415.0,420.58,61741.0,415.25,424.53,415.0,420.58,61741.0
2020-11-12 09:40:00,420.95,428.48,419.02,427.0,51937.0,420.95,428.48,419.02,427.0,51937.0
2020-11-12 09:50:00,426.05,431.83,425.09,428.87,30467.0,426.05,431.83,425.09,428.87,30467.0
2020-11-12 10:00:00,428.49,434.66,427.84,434.56,48227.0,428.49,434.66,427.84,434.56,48227.0
2020-11-12 10:10:00,434.56,439.76,433.59,437.79,31449.0,434.56,439.76,433.59,437.79,31449.0
2020-11-12 10:20:00,438.0,438.03,432.67,433.64,22126.0,438.0,438.03,432.67,433.64,22126.0
2020-11-12 10:30:00,433.11,434.82,432.75,432.92,18526.0,433.11,434.82,432.75,432.92,18526.0
2020-11-12 10:40:00,432.84,432.91,429.18,429.9,14212.0,432.84,432.91,429.18,429.9,14212.0
2020-11-12 10:50:00,429.9,429.9,425.91,427.5,15621.0,429.9,429.9,425.91,427.5,15621.0
2020-11-12 11:00:00,427.1,428.14,424.11,424.14,17673.0,427.1,428.14,424.11,424.14,17673.0
2020-11-12 11:10:00,424.11,425.84,423.03,423.83,18993.0,424.11,425.84,423.03,423.83,18993.0
2020-11-12 11:20:00,423.67,423.67,419.01,420.22,15884.0,423.67,423.67,419.01,420.22,15884.0
2020-11-12 11:30:00,420.25,421.71,418.52,419.72,13979.0,420.25,421.71,418.52,419.72,13979.0
2020-11-12 11:40:00,419.02,419.02,416.22,416.5,13665.0,419.02,419.02,416.22,416.5,13665.0
2020-11-12 11:50:00,416.75,417.96,416.35,416.51,18717.0,416.75,417.96,416.35,416.51,18717.0
2020-11-12 12:00:00,416.42,418.44,413.89,413.89,26940.0,416.42,418.44,413.89,413.89,26940.0
2020-11-12 12:10:00,413.81,416.49,413.34,416.49,13536.0,413.81,416.49,413.34,416.49,13536.0
2020-11-12 12:20:00,416.34,417.2,414.0,414.0,17336.0,416.34,417.2,414.0,414.0,17336.0
2020-11-12 12:30:00,414.16,414.16,411.15,411.25,10598.0,414.16,414.16,411.15,411.25,10598.0
2020-11-12 12:40:00,411.64,411.65,408.01,408.04,21323.0,411.64,411.65,408.01,408.04,21323.0
2020-11-12 12:50:00,408.94,408.94,404.4,406.21,9607.0,408.94,408.94,404.4,406.21,9607.0
2020-11-12 13:00:00,406.56,407.96,403.34,404.53,18006.0,406.56,407.96,403.34,404.53,18006.0
2020-11-12 13:10:00,404.5,405.07,401.91,402.81,31866.0,404.5,405.07,401.91,402.81,31866.0
2020-11-12 13:20:00,403.19,403.69,397.21,397.21,40635.0,403.19,403.69,397.21,397.21,40635.0
2020-11-12 13:30:00,397.49,403.12,397.0,401.44,18702.0,397.49,403.12,397.0,401.44,18702.0
2020-11-12 13:40:00,400.97,402.1,399.76,399.76,24179.0,400.97,402.1,399.76,399.76,24179.0
2020-11-12 13:50:00,400.27,402.1,400.04,400.7,10517.0,400.27,402.1,400.04,400.7,10517.0
2020-11-12 14:00:00,401.27,401.8,397.23,398.59,14677.0,401.27,401.8,397.23,398.59,14677.0
2020-11-12 14:10:00,398.59,399.12,396.01,397.58,12293.0,398.59,399.12,396.01,397.58,12293.0
2020-11-12 14:20:00,397.63,398.52,395.85,397.56,21247.0,397.63,398.52,395.85,397.56,21247.0
2020-11-12 14:30:00,397.0,398.06,396.19,396.53,12957.0,397.0,398.06,396.19,396.53,12957.0
2020-11-12 14:40:00,396.5,396.5,394.28,395.49,9787.0,396.5,396.5,394.28,395.49,9787.0
2020-11-12 14:50:00,395.5,396.37,393.59,394.5,13225.0,395.5,396.37,393.59,394.5,13225.0
2020-11-12 15:00:00,394.5,394.51,392.37,393.62,22600.0,394.5,394.51,392.37,393.62,22600.0
2020-11-12 15:10:00,393.06,397.0,393.06,395.43,23681.0,393.06,397.0,393.06,395.43,23681.0
2020-11-12 15:20:00,395.4,396.41,394.99,396.13,15989.0,395.4,396.41,394.99,396.13,15989.0
2020-11-12 15:30:00,396.14,397.44,395.55,397.16,18956.0,396.14,397.44,395.55,397.16,18956.0
2020-11-12 15:40:00,397.18,397.28,394.72,395.18,25088.0,397.18,397.28,394.72,395.18,25088.0
2020-11-12 15:50:00,396.1,396.68,391.24,393.75,91548.0,396.1,396.68,391.24,393.75,91548.0
2020-11-13 09:30:00,397.0,403.65,394.36,403.49,39526.0,397.0,403.65,394.36,403.49,39526.0
2020-11-13 09:40:00,401.73,408.0,399.8,406.69,29090.0,401.73,408.0,399.8,406.69,29090.0
2020-11-13 09:50:00,407.0,412.98,406.45,410.26,21746.0,407.0,412.98,406.45,410.26,21746.0
2020-11-13 10:00:00,410.26,412.21,409.68,410.1,14737.0,410.26,412.21,409.68,410.1,14737.0
2020-11-13 10:10:00,409.95,410.79,404.73,405.22,27545.0,409.95,410.79,404.73,405.22,27545.0
2020-11-13 10:20:00,405.16,407.99,404.22,407.99,7142.0,405.16,407.99,404.22,407.99,7142.0
2020-11-13 10:30:00,408.22,409.97,406.63,407.48,9167.0,408.22,409.97,406.63,407.48,9167.0
2020-11-13 10:40:00,409.37,414.51,409.37,413.88,15618.0,409.37,414.51,409.37,413.88,15618.0
2020-11-13 10:50:00,413.63,413.63,410.14,411.9,10441.0,413.63,413.63,410.14,411.9,10441.0
2020-11-13 11:00:00,412.15,412.7,410.01,411.0,6064.0,412.15,412.7,410.01,411.0,6064.0
2020-11-13 11:10:00,412.44,413.5,409.56,412.21,3753.0,412.44,413.5,409.56,412.21,3753.0
2020-11-13 11:20:00,413.7,415.46,413.0,413.79,10705.0,413.7,415.46,413.0,413.79,10705.0
2020-11-13 11:30:00,412.79,414.24,411.92,412.0,5901.0,412.79,414.24,411.92,412.0,5901.0
2020-11-13 11:40:00,411.9,412.26,407.61,410.13,14213.0,411.9,412.26,407.61,410.13,14213.0
2020-11-13 11:50:00,409.88,410.29,409.23,409.52,2409.0,409.88,410.29,409.23,409.52,2409.0
2020-11-13 12:00:00,410.28,412.49,409.0,409.46,3944.0,410.28,412.49,409.0,409.46,3944.0
2020-11-13 12:10:00,409.87,410.75,409.24,410.75,2300.0,409.87,410.75,409.24,410.75,2300.0
2020-11-13 12:20:00,409.65,410.3,407.6,407.6,5652.0,409.65,410.3,407.6,407.6,5652.0
2020-11-13 12:30:00,408.7,409.0,408.1,408.81,1251.0,408.7,409.0,408.1,408.81,1251.0
2020-11-13 12:40:00,408.97,409.44,408.92,409.35,900.0,408.97,409.44,408.92,409.35,900.0
2020-11-13 12:50:00,409.34,410.0,408.35,409.1,3086.0,409.34,410.0,408.35,409.1,3086.0
2020-11-13 13:00:00,409.45,409.53,408.08,408.44,2374.0,409.45,409.53,408.08,408.44,2374.0
2020-11-13 13:10:00,408.0,408.32,406.26,407.54,3128.0,408.0,408.32,406.26,407.54,3128.0
2020-11-13 13:20:00,407.48,407.58,407.33,407.37,2011.0,407.48,407.58,407.33,407.37,2011.0
2020-11-13 13:30:00,407.85,407.85,406.82,407.47,1100.0,407.85,407.85,406.82,407.47,1100.0
2020-11-13 13:40:00,407.34,407.96,405.87,405.88,4992.0,407.34,407.96,405.87,405.88,4992.0
2020-11-13 13:50:00,405.87,406.51,404.08,404.9,13538.0,405.87,406.51,404.08,404.9,13538.0
2020-11-13 14:00:00,405.23,406.54,405.08,406.54,2425.0,405.23,406.54,405.08,406.54,2425.0
2020-11-13 14:10:00,406.19,406.99,405.61,406.51,2023.0,406.19,406.99,405.61,406.51,2023.0
2020-11-13 14:20:00,406.8,406.8,404.99,404.99,1800.0,406.8,406.8,404.99,404.99,1800.0
2020-11-13 14:30:00,404.96,406.09,404.51,405.03,10703.0,404.96,406.09,404.51,405.03,10703.0
2020-11-13 14:40:00,405.01,405.5,404.75,405.07,2077.0,405.01,405.5,404.75,405.07,2077.0
2020-11-13 14:50:00,404.9,407.33,404.89,407.26,5519.0,404.9,407.33,404.89,407.26,5519.0
2020-11-13 15:00:00,407.3,407.32,406.26,407.32,1900.0,407.3,407.32,406.26,407.32,1900.0
2020-11-13 15:10:00,407.07,407.49,406.27,406.78,5612.0,407.07,407.49,406.27,406.78,5612.0
2020-11-13 15:20:00,407.13,407.91,406.86,407.12,5007.0,407.13,407.91,406.86,407.12,5007.0
2020-11-13 15:30:00,406.66,406.87,406.04,406.43,7411.0,406.66,406.87,406.04,406.43,7411.0
2020-11-13 15:40:00,406.35,408.46,406.35,408.09,7941.0,406.35,408.46,406.35,408.09,7941.0
2020-11-13 15:50:00,408.02,408.25,406.72,407.85,26042.0,408.02,408.25,406.72,407.85,26042.0
2020-11-16 09:30:00,408.44,414.93,407.0,411.96,13421.0,408.44,414.93,407.0,411.96,13421.0
2020-11-16 09:40:00,411.97,419.97,411.86,416.57,11568.0,411.97,419.97,411.86,416.57,11568.0
2020-11-16 09:50:00,415.22,416.61,414.25,415.0,3892.0,415.22,416.61,414.25,415.0,3892.0
2020-11-16 10:00:00,415.04,419.83,414.9,419.78,8695.0,415.04,419.83,414.9,419.78,8695.0
2020-11-16 10:10:00,418.86,419.25,416.5,417.3,5445.0,418.86,419.25,416.5,417.3,5445.0
2020-11-16 10:20:00,417.59,421.09,417.59,420.25,7038.0,417.59,421.09,417.59,420.25,7038.0
2020-11-16 10:30:00,421.44,422.69,420.49,421.14,23541.0,421.44,422.69,420.49,421.14,23541.0
2020-11-16 10:40:00,421.3,423.97,421.0,421.92,20371.0,421.3,423.97,421.0,421.92,20371.0
2020-11-16 10:50:00,421.15,423.0,418.05,421.51,17065.0,421.15,423.0,418.05,421.51,17065.0
2020-11-16 11:00:00,421.93,423.34,420.47,422.69,12775.0,421.93,423.34,420.47,422.69,12775.0
2020-11-16 11:10:00,422.99,424.47,419.36,419.36,6809.0,422.99,424.47,419.36,419.36,6809.0
2020-11-16 11:20:00,418.95,420.4,416.76,417.13,3758.0,418.95,420.4,416.76,417.13,3758.0
2020-11-16 11:30:00,417.02,418.57,415.26,417.97,8071.0,417.02,418.57,415.26,417.97,8071.0
2020-11-16 11:40:00,418.4,418.5,413.46,413.46,6208.0,418.4,418.5,413.46,413.46,6208.0
2020-11-16 11:50:00,413.13,414.2,411.65,413.49,5587.0,413.13,414.2,411.65,413.49,5587.0
2020-11-16 12:00:00,413.93,415.0,413.19,413.9,3151.0,413.93,415.0,413.19,413.9,3151.0
2020-11-16 12:10:00,414.61,414.61,412.71,413.62,2709.0,414.61,414.61,412.71,413.62,2709.0
2020-11-16 12:20:00,412.88,413.22,411.39,411.39,3474.0,412.88,413.22,411.39,411.39,3474.0
2020-11-16 12:30:00,411.18,411.38,410.26,410.94,3899.0,411.18,411.38,410.26,410.94,3899.0
2020-11-16 12:40:00,410.51,412.26,410.51,412.25,1812.0,410.51,412.26,410.51,412.25,1812.0
2020-11-16 12:50:00,412.5,412.5,410.78,411.65,3418.0,412.5,412.5,410.78,411.65,3418.0
2020-11-16 13:00:00,411.38,411.38,409.37,410.11,4759.0,411.38,411.38,409.37,410.11,4759.0
2020-11-16 13:10:00,410.31,410.31,407.0,407.76,3897.0,410.31,410.31,407.0,407.76,3897.0
2020-11-16 13:20:00,408.0,408.0,403.01,403.85,11015.0,408.0,408.0,403.01,403.85,11015.0
2020-11-16 13:30:00,404.27,406.48,404.25,405.87,3751.0,404.27,406.48,404.25,405.87,3751.0
2020-11-16 13:40:00,405.25,405.25,402.08,403.22,4845.0,405.25,405.25,402.08,403.22,4845.0
2020-11-16 13:50:00,403.23,404.97,403.22,403.61,2401.0,403.23,404.97,403.22,403.61,2401.0
2020-11-16 14:00:00,403.23,403.23,402.1,402.19,4369.0,403.23,403.23,402.1,402.19,4369.0
2020-11-16 14:10:00,402.67,402.67,401.6,401.6,4247.0,402.67,402.67,401.6,401.6,4247.0
2020-11-16 14:20:00,402.19,402.44,400.96,402.31,7217.0,402.19,402.44,400.96,402.31,7217.0
2020-11-16 14:30:00,402.44,406.39,402.41,406.16,34183.0,402.44,406.39,402.41,406.16,34183.0
2020-11-16 14:40:00,406.2,407.99,405.15,405.15,5061.0,406.2,407.99,405.15,405.15,5061.0
2020-11-16 14:50:00,405.5,405.5,402.52,404.4,5314.0,405.5,405.5,402.52,404.4,5314.0
2020-11-16 15:00:00,404.89,406.44,404.34,405.22,3574.0,404.89,406.44,404.34,405.22,3574.0
2020-11-16 15:10:00,404.75,406.78,404.44,406.78,4018.0,404.75,406.78,404.44,406.78,4018.0
2020-11-16 15:20:00,407.0,409.09,407.0,407.89,7933.0,407.0,409.09,407.0,407.89,7933.0
2020-11-16 15:30:00,408.35,408.39,404.92,404.92,5390.0,408.35,408.39,404.92,404.92,5390.0
2020-11-16 15:40:00,405.84,407.65,405.6,406.35,7321.0,405.84,407.65,405.6,406.35,7321.0
2020-11-16 15:50:00,406.45,407.79,405.77,407.79,26819.0,406.45,407.79,405.77,407.79,26819.0
2020-11-17 09:30:00,406.76,414.39,405.85,412.71,15445.0,406.76,414.39,405.85,412.71,15445.0
2020-11-17 09:40:00,413.05,413.05,405.54,407.7,9047.0,413.05,413.05,405.54,407.7,9047.0
2020-11-17 09:50:00,407.26,407.27,402.24,404.69,13393.0,407.26,407.27,402.24,404.69,13393.0
2020-11-17 10:00:00,405.06,406.7,404.37,405.16,6615.0,405.06,406.7,404.37,405.16,6615.0
2020-11-17 10:10:00,405.17,407.55,404.86,406.44,5383.0,405.17,407.55,404.86,406.44,5383.0
2020-11-17 10:20:00,405.89,407.03,405.4,405.51,5634.0,405.89,407.03,405.4,405.51,5634.0
2020-11-17 10:30:00,405.91,407.83,405.51,405.93,5381.0,405.91,407.83,405.51,405.93,5381.0
2020-11-17 10:40:00,406.03,408.31,405.19,407.78,4745.0,406.03,408.31,405.19,407.78,4745.0
2020-11-17 10:50:00,407.85,410.0,407.85,409.89,7438.0,407.85,410.0,407.85,409.89,7438.0
2020-11-17 11:00:00,409.85,409.85,407.34,408.16,4615.0,409.85,409.85,407.34,408.16,4615.0
2020-11-17 11:10:00,407.9,408.0,406.8,407.81,1948.0,407.9,408.0,406.8,407.81,1948.0
2020-11-17 11:20:00,407.9,408.38,407.4,408.07,4309.0,407.9,408.38,407.4,408.07,4309.0
2020-11-17 11:30:00,409.12,409.47,408.32,408.8,3209.0,409.12,409.47,408.32,408.8,3209.0
2020-11-17 11:40:00,409.01,410.4,408.48,408.48,4075.0,409.01,410.4,408.48,408.48,4075.0
2020-11-17 11:50:00,408.92,410.14,408.82,410.14,2005.0,408.92,410.14,408.82,410.14,2005.0
2020-11-17 12:00:00,410.33,410.39,409.03,409.82,4156.0,410.33,410.39,409.03,409.82,4156.0
2020-11-17 12:10:00,409.96,413.71,409.74,412.11,4592.0,409.96,413.71,409.74,412.11,4592.0
2020-11-17 12:20:00,411.19,413.33,410.51,413.08,4109.0,411.19,413.33,410.51,413.08,4109.0
2020-11-17 12:30:00,412.78,412.82,410.42,412.02,6576.0,412.78,412.82,410.42,412.02,6576.0
2020-11-17 12:40:00,411.93,413.3,411.74,413.25,4491.0,411.93,413.3,411.74,413.25,4491.0
2020-11-17 12:50:00,413.05,413.6,412.84,413.6,3747.0,413.05,413.6,412.84,413.6,3747.0
2020-11-17 13:00:00,413.53,415.72,413.53,415.03,4046.0,413.53,415.72,413.53,415.03,4046.0
2020-11-17 13:10:00,415.09,417.72,415.09,417.22,7223.0,415.09,417.72,415.09,417.22,7223.0
2020-11-17 13:20:00,417.49,419.29,417.17,418.39,3580.0,417.49,419.29,417.17,418.39,3580.0
2020-11-17 13:30:00,417.89,418.11,416.47,417.55,4984.0,417.89,418.11,416.47,417.55,4984.0
2020-11-17 13:40:00,417.74,417.74,415.66,415.95,4960.0,417.74,417.74,415.66,415.95,4960.0
2020-11-17 13:50:00,415.38,416.56,414.5,415.14,4650.0,415.38,416.56,414.5,415.14,4650.0
2020-11-17 14:00:00,415.1,415.91,415.03,415.91,3452.0,415.1,415.91,415.03,415.91,3452.0
2020-11-17 14:10:00,415.94,417.61,415.93,416.75,4536.0,415.94,417.61,415.93,416.75,4536.0
2020-11-17 14:20:00,416.38,416.53,413.7,415.33,6760.0,416.38,416.53,413.7,415.33,6760.0
2020-11-17 14:30:00,415.33,416.21,414.99,416.09,4400.0,415.33,416.21,414.99,416.09,4400.0
2020-11-17 14:40:00,415.68,416.57,415.37,415.37,3126.0,415.68,416.57,415.37,415.37,3126.0
2020-11-17 14:50:00,415.41,417.15,414.69,416.59,7391.0,415.41,417.15,414.69,416.59,7391.0
2020-11-17 15:00:00,416.44,416.73,415.33,416.31,5691.0,416.44,416.73,415.33,416.31,5691.0
2020-11-17 15:10:00,416.32,416.95,415.8,416.34,10346.0,416.32,416.95,415.8,416.34,10346.0
2020-11-17 15:20:00,416.35,417.68,416.0,417.49,7583.0,416.35,417.68,416.0,417.49,7583.0
2020-11-17 15:30:00,417.68,420.04,417.25,419.55,9596.0,417.68,420.04,417.25,419.55,9596.0
2020-11-17 15:40:00,419.96,420.83,419.17,419.66,11484.0,419.96,420.83,419.17,419.66,11484.0
2020-11-17 15:50:00,419.19,420.3,418.44,419.8,35137.0,419.19,420.3,418.44,419.8,35137.0
2020-11-18 09:30:00,420.0,429.0,418.84,427.98,17254.0,420.0,429.0,418.84,427.98,17254.0
2020-11-18 09:40:00,428.51,430.33,426.29,429.0,9967.0,428.51,430.33,426.29,429.0,9967.0
2020-11-18 09:50:00,428.23,429.71,422.01,425.78,23349.0,428.23,429.71,422.01,425.78,23349.0
2020-11-18 10:00:00,424.94,427.0,424.92,426.25,3247.0,424.94,427.0,424.92,426.25,3247.0
2020-11-18 10:10:00,425.79,426.88,423.61,423.61,6432.0,425.79,426.88,423.61,423.61,6432.0
2020-11-18 10:20:00,424.74,424.74,421.99,422.41,4130.0,424.74,424.74,421.99,422.41,4130.0
2020-11-18 10:30:00,422.5,423.97,421.99,421.99,4266.0,422.5,423.97,421.99,421.99,4266.0
2020-11-18 10:40:00,421.6,424.01,421.6,423.35,2027.0,421.6,424.01,421.6,423.35,2027.0
2020-11-18 10:50:00,423.06,423.8,422.1,423.22,2594.0,423.06,423.8,422.1,423.22,2594.0
2020-11-18 11:00:00,422.75,427.02,422.75,425.39,2654.0,422.75,427.02,422.75,425.39,2654.0
2020-11-18 11:10:00,426.72,427.95,424.8,425.0,2978.0,426.72,427.95,424.8,425.0,2978.0
2020-11-18 11:20:00,425.3,426.04,423.96,425.2,4571.0,425.3,426.04,423.96,425.2,4571.0
2020-11-18 11:30:00,424.56,425.4,423.63,423.83,1921.0,424.56,425.4,423.63,423.83,1921.0
2020-11-18 11:40:00,423.73,424.53,423.2,423.2,3000.0,423.73,424.53,423.2,423.2,3000.0
2020-11-18 11:50:00,423.71,424.63,422.5,423.18,3369.0,423.71,424.63,422.5,423.18,3369.0
2020-11-18 12:00:00,423.18,423.23,421.74,422.66,3692.0,423.18,423.23,421.74,422.66,3692.0
2020-11-18 12:10:00,422.66,422.96,421.25,421.51,5203.0,422.66,422.96,421.25,421.51,5203.0
2020-11-18 12:20:00,421.96,422.99,421.19,421.82,3341.0,421.96,422.99,421.19,421.82,3341.0
2020-11-18 12:30:00,422.55,423.03,421.42,421.64,1701.0,422.55,423.03,421.42,421.64,1701.0
2020-11-18 12:40:00,421.57,421.83,420.43,421.46,4353.0,421.57,421.83,420.43,421.46,4353.0
2020-11-18 12:50:00,422.23,422.38,420.0,420.34,3739.0,422.23,422.38,420.0,420.34,3739.0
2020-11-18 13:00:00,420.0,420.95,419.32,420.56,1580.0,420.0,420.95,419.32,420.56,1580.0
2020-11-18 13:10:00,420.46,420.49,415.85,417.4,12124.0,420.46,420.49,415.85,417.4,12124.0
2020-11-18 13:20:00,417.33,417.33,412.85,414.69,8992.0,417.33,417.33,412.85,414.69,8992.0
2020-11-18 13:30:00,413.79,416.3,413.74,416.3,6680.0,413.79,416.3,413.74,416.3,6680.0
2020-11-18 13:40:00,417.2,417.32,415.41,415.96,8911.0,417.2,417.32,415.41,415.96,8911.0
2020-11-18 13:50:00,414.2,416.52,413.7,415.91,4556.0,414.2,416.52,413.7,415.91,4556.0
2020-11-18 14:00:00,416.44,417.96,416.44,416.74,4460.0,416.44,417.96,416.44,416.74,4460.0
2020-11-18 14:10:00,416.61,416.61,415.38,416.0,1600.0,416.61,416.61,415.38,416.0,1600.0
2020-11-18 14:20:00,415.02,415.97,413.94,414.98,3610.0,415.02,415.97,413.94,414.98,3610.0
2020-11-18 14:30:00,415.28,416.91,414.89,416.78,5486.0,415.28,416.91,414.89,416.78,5486.0
2020-11-18 14:40:00,418.09,420.0,416.9,419.9,6614.0,418.09,420.0,416.9,419.9,6614.0
2020-11-18 14:50:00,419.92,420.46,419.2,419.49,2902.0,419.92,420.46,419.2,419.49,2902.0
2020-11-18 15:00:00,419.0,419.75,417.82,419.71,11630.0,419.0,419.75,417.82,419.71,11630.0
2020-11-18 15:10:00,419.8,421.41,419.31,419.31,5871.0,419.8,421.41,419.31,419.31,5871.0
2020-11-18 15:20:00,419.41,420.14,418.66,418.66,3456.0,419.41,420.14,418.66,418.66,3456.0
2020-11-18 15:30:00,418.8,418.8,416.23,416.66,4800.0,418.8,418.8,416.23,416.66,4800.0
2020-11-18 15:40:00,415.99,416.69,415.29,415.3,8753.0,415.99,416.69,415.29,415.3,8753.0
2020-11-18 15:50:00,415.31,415.86,414.78,414.79,26061.0,415.31,415.86,414.78,414.79,26061.0
2020-11-19 09:30:00,416.84,423.67,416.36,421.15,11759.0,416.84,423.67,416.36,421.15,11759.0
2020-11-19 09:40:00,421.93,423.95,420.04,421.19,19314.0,421.93,423.95,420.04,421.19,19314.0
2020-11-19 09:50:00,421.6,427.0,421.6,425.8,12392.0,421.6,427.0,421.6,425.8,12392.0
2020-11-19 10:00:00,423.75,425.0,421.1,422.44,5477.0,423.75,425.0,421.1,422.44,5477.0
2020-11-19 10:10:00,423.3,424.49,422.84,423.84,2735.0,423.3,424.49,422.84,423.84,2735.0
2020-11-19 10:20:00,424.26,424.99,423.58,424.3,2302.0,424.26,424.99,423.58,424.3,2302.0
2020-11-19 10:30:00,425.27,425.27,424.14,424.51,6054.0,425.27,425.27,424.14,424.51,6054.0
2020-11-19 10:40:00,424.53,428.47,424.53,427.01,9316.0,424.53,428.47,424.53,427.01,9316.0
2020-11-19 10:50:00,427.0,429.0,427.0,429.0,5340.0,427.0,429.0,427.0,429.0,5340.0
2020-11-19 11:00:00,428.84,429.6,428.61,429.04,4130.0,428.84,429.6,428.61,429.04,4130.0
2020-11-19 11:10:00,428.61,432.0,428.36,432.0,15319.0,428.61,432.0,428.36,432.0,15319.0
2020-11-19 11:20:00,432.22,434.37,431.31,431.62,11819.0,432.22,434.37,431.31,431.62,11819.0
2020-11-19 11:30:00,432.05,433.77,430.21,430.63,6755.0,432.05,433.77,430.21,430.63,6755.0
2020-11-19 11:40:00,431.2,432.89,430.66,432.49,2861.0,431.2,432.89,430.66,432.49,2861.0
2020-11-19 11:50:00,432.03,433.39,431.32,432.69,5646.0,432.03,433.39,431.32,432.69,5646.0
2020-11-19 12:00:00,433.42,433.49,430.68,431.4,8488.0,433.42,433.49,430.68,431.4,8488.0
2020-11-19 12:10:00,431.89,432.33,431.3,432.25,4691.0,431.89,432.33,431.3,432.25,4691.0
2020-11-19 12:20:00,432.52,432.91,432.01,432.91,2937.0,432.52,432.91,432.01,432.91,2937.0
2020-11-19 12:30:00,433.24,433.98,432.62,433.25,9006.0,433.24,433.98,432.62,433.25,9006.0
2020-11-19 12:40:00,432.9,432.95,429.92,429.92,3768.0,432.9,432.95,429.92,429.92,3768.0
2020-11-19 12:50:00,429.17,432.09,429.14,431.47,3178.0,429.17,432.09,429.14,431.47,3178.0
2020-11-19 13:00:00,431.42,431.97,429.45,429.76,8315.0,431.42,431.97,429.45,429.76,8315.0
2020-11-19 13:10:00,429.76,430.49,429.76,430.04,3400.0,429.76,430.49,429.76,430.04,3400.0
2020-11-19 13:20:00,430.48,431.32,430.18,430.68,3900.0,430.48,431.32,430.18,430.68,3900.0
2020-11-19 13:30:00,431.0,431.67,430.8,431.02,4195.0,431.0,431.67,430.8,431.02,4195.0
2020-11-19 13:40:00,431.06,431.06,429.65,430.97,3607.0,431.06,431.06,429.65,430.97,3607.0
2020-11-19 13:50:00,430.97,432.67,430.96,431.25,3097.0,430.97,432.67,430.96,431.25,3097.0
2020-11-19 14:00:00,431.54,433.35,431.54,433.1,2400.0,431.54,433.35,431.54,433.1,2400.0
2020-11-19 14:10:00,433.29,433.69,433.02,433.23,2046.0,433.29,433.69,433.02,433.23,2046.0
2020-11-19 14:20:00,433.57,434.9,433.57,434.59,10207.0,433.57,434.9,433.57,434.59,10207.0
2020-11-19 14:30:00,434.18,436.2,434.18,435.71,6162.0,434.18,436.2,434.18,435.71,6162.0
2020-11-19 14:40:00,435.43,435.8,434.97,435.31,3291.0,435.43,435.8,434.97,435.31,3291.0
2020-11-19 14:50:00,435.3,435.4,432.37,434.3,9590.0,435.3,435.4,432.37,434.3,9590.0
2020-11-19 15:00:00,434.5,434.78,432.67,433.96,7600.0,434.5,434.78,432.67,433.96,7600.0
2020-11-19 15:10:00,434.31,435.58,434.02,434.59,11324.0,434.31,435.58,434.02,434.59,11324.0
2020-11-19 15:20:00,434.53,435.41,432.32,432.41,8531.0,434.53,435.41,432.32,432.41,8531.0
2020-11-19 15:30:00,432.51,433.74,432.35,433.55,8187.0,432.51,433.74,432.35,433.55,8187.0
2020-11-19 15:40:00,433.77,434.14,431.55,431.95,8220.0,433.77,434.14,431.55,431.95,8220.0
2020-11-19 15:50:00,431.39,434.5,431.35,432.86,29420.0,431.39,434.5,431.35,432.86,29420.0
2020-11-20 09:30:00,437.5,442.27,435.78,438.02,32245.0,437.5,442.27,435.78,438.02,32245.0
2020-11-20 09:40:00,439.01,442.74,438.51,441.0,17945.0,439.01,442.74,438.51,441.0,17945.0
2020-11-20 09:50:00,440.37,440.57,436.0,438.19,15548.0,440.37,440.57,436.0,438.19,15548.0
2020-11-20 10:00:00,438.18,439.01,435.79,436.72,7701.0,438.18,439.01,435.79,436.72,7701.0
2020-11-20 10:10:00,437.24,438.24,435.8,437.61,6527.0,437.24,438.24,435.8,437.61,6527.0
2020-11-20 10:20:00,437.14,440.0,436.41,437.15,18495.0,437.14,440.0,436.41,437.15,18495.0
2020-11-20 10:30:00,436.73,437.74,436.0,437.5,6388.0,436.73,437.74,436.0,437.5,6388.0
2020-11-20 10:40:00,437.2,438.24,436.1,438.23,8790.0,437.2,438.24,436.1,438.23,8790.0
2020-11-20 10:50:00,438.34,440.0,437.75,439.98,6479.0,438.34,440.0,437.75,439.98,6479.0
2020-11-20 11:00:00,439.47,440.01,438.63,439.46,7524.0,439.47,440.01,438.63,439.46,7524.0
2020-11-20 11:10:00,439.87,440.25,439.35,439.35,6868.0,439.87,440.25,439.35,439.35,6868.0
2020-11-20 11:20:00,439.2,439.9,438.6,439.22,4805.0,439.2,439.9,438.6,439.22,4805.0
2020-11-20 11:30:00,439.5,440.87,439.04,440.31,10006.0,439.5,440.87,439.04,440.31,10006.0
2020-11-20 11:40:00,439.86,441.63,439.86,440.78,2803.0,439.86,441.63,439.86,440.78,2803.0
2020-11-20 11:50:00,440.77,441.13,440.11,440.11,4368.0,440.77,441.13,440.11,440.11,4368.0
2020-11-20 12:00:00,439.15,439.33,438.67,438.85,4047.0,439.15,439.33,438.67,438.85,4047.0
2020-11-20 12:10:00,438.87,440.08,438.22,440.08,4377.0,438.87,440.08,438.22,440.08,4377.0
2020-11-20 12:20:00,439.67,440.39,438.91,438.91,4207.0,439.67,440.39,438.91,438.91,4207.0
2020-11-20 12:30:00,438.59,439.56,438.24,439.15,2696.0,438.59,439.56,438.24,439.15,2696.0
2020-11-20 12:40:00,440.01,440.57,439.81,440.14,1900.0,440.01,440.57,439.81,440.14,1900.0
2020-11-20 12:50:00,440.17,440.65,438.01,438.12,6512.0,440.17,440.65,438.01,438.12,6512.0
2020-11-20 13:00:00,437.87,438.36,433.7,434.17,10052.0,437.87,438.36,433.7,434.17,10052.0
2020-11-20 13:10:00,433.83,436.82,433.83,436.14,6848.0,433.83,436.82,433.83,436.14,6848.0
2020-11-20 13:20:00,436.09,437.48,434.7,437.36,3112.0,436.09,437.48,434.7,437.36,3112.0
2020-11-20 13:30:00,437.5,437.5,435.0,435.0,6620.0,437.5,437.5,435.0,435.0,6620.0
2020-11-20 13:40:00,435.76,436.21,435.29,436.21,2112.0,435.76,436.21,435.29,436.21,2112.0
2020-11-20 13:50:00,436.79,437.2,435.09,435.1,2993.0,436.79,437.2,435.09,435.1,2993.0
2020-11-20 14:00:00,434.8,436.24,434.76,436.24,3052.0,434.8,436.24,434.76,436.24,3052.0
2020-11-20 14:10:00,436.4,437.56,434.98,434.98,3628.0,436.4,437.56,434.98,434.98,3628.0
2020-11-20 14:20:00,434.87,436.3,434.87,435.62,18493.0,434.87,436.3,434.87,435.62,18493.0
2020-11-20 14:30:00,435.14,436.18,434.89,435.07,2620.0,435.14,436.18,434.89,435.07,2620.0
2020-11-20 14:40:00,434.51,435.16,433.76,435.05,4067.0,434.51,435.16,433.76,435.05,4067.0
2020-11-20 14:50:00,435.45,436.0,434.4,435.79,2867.0,435.45,436.0,434.4,435.79,2867.0
2020-11-20 15:00:00,436.0,437.68,435.71,435.75,5301.0,436.0,437.68,435.71,435.75,5301.0
2020-11-20 15:10:00,435.92,436.46,434.7,435.58,6032.0,435.92,436.46,434.7,435.58,6032.0
2020-11-20 15:20:00,434.82,437.51,434.82,437.46,2404.0,434.82,437.51,434.82,437.46,2404.0
2020-11-20 15:30:00,436.25,437.34,435.6,437.09,10000.0,436.25,437.34,435.6,437.09,10000.0
2020-11-20 15:40:00,436.86,440.23,436.85,439.51,8034.0,436.86,440.23,436.85,439.51,8034.0
2020-11-20 15:50:00,439.96,440.83,438.67,438.7,37526.0,439.96,440.83,438.67,438.7,37526.0
2020-11-23 09:30:00,440.0,444.27,439.49,440.25,25552.0,440.0,444.27,439.49,440.25,25552.0
2020-11-23 09:40:00,440.08,443.33,438.1,441.37,8883.0,440.08,443.33,438.1,441.37,8883.0
2020-11-23 09:50:00,443.28,443.6,438.71,440.61,7721.0,443.28,443.6,438.71,440.61,7721.0
2020-11-23 10:00:00,440.7,440.95,436.4,436.6,11056.0,440.7,440.95,436.4,436.6,11056.0
2020-11-23 10:10:00,436.95,439.15,435.08,436.14,7438.0,436.95,439.15,435.08,436.14,7438.0
2020-11-23 10:20:00,436.11,439.38,434.85,434.85,13437.0,436.11,439.38,434.85,434.85,13437.0
2020-11-23 10:30:00,435.11,436.15,434.01,435.92,7839.0,435.11,436.15,434.01,435.92,7839.0
2020-11-23 10:40:00,436.11,440.15,435.95,439.93,4038.0,436.11,440.15,435.95,439.93,4038.0
2020-11-23 10:50:00,440.13,441.92,439.35,441.6,16426.0,440.13,441.92,439.35,441.6,16426.0
2020-11-23 11:00:00,441.78,445.44,441.28,441.28,10562.0,441.78,445.44,441.28,441.28,10562.0
2020-11-23 11:10:00,441.06,441.06,437.84,438.97,7308.0,441.06,441.06,437.84,438.97,7308.0
2020-11-23 11:20:00,439.08,440.87,438.92,439.16,4150.0,439.08,440.87,438.92,439.16,4150.0
2020-11-23 11:30:00,439.36,441.61,437.13,440.84,3082.0,439.36,441.61,437.13,440.84,3082.0
2020-11-23 11:40:00,440.77,443.0,440.77,443.0,1705.0,440.77,443.0,440.77,443.0,1705.0
2020-11-23 11:50:00,442.63,442.89,441.12,442.3,3396.0,442.63,442.89,441.12,442.3,3396.0
2020-11-23 12:00:00,441.89,442.19,441.4,442.09,1200.0,441.89,442.19,441.4,442.09,1200.0
2020-11-23 12:10:00,442.27,444.21,441.94,443.57,5716.0,442.27,444.21,441.94,443.57,5716.0
2020-11-23 12:20:00,444.55,444.58,440.8,441.7,2145.0,444.55,444.58,440.8,441.7,2145.0
2020-11-23 12:30:00,440.56,442.86,440.56,441.71,4036.0,440.56,442.86,440.56,441.71,4036.0
2020-11-23 12:40:00,441.78,442.92,441.68,441.92,1450.0,441.78,442.92,441.68,441.92,1450.0
2020-11-23 12:50:00,442.8,444.0,442.59,443.58,4355.0,442.8,444.0,442.59,443.58,4355.0
2020-11-23 13:00:00,443.71,444.2,441.99,442.62,3109.0,443.71,444.2,441.99,442.62,3109.0
2020-11-23 13:10:00,443.07,443.07,441.13,441.76,2231.0,443.07,443.07,441.13,441.76,2231.0
2020-11-23 13:20:00,441.99,442.99,441.34,442.99,6900.0,441.99,442.99,441.34,442.99,6900.0
2020-11-23 13:30:00,443.0,444.87,442.58,444.52,2188.0,443.0,444.87,442.58,444.52,2188.0
2020-11-23 13:40:00,443.93,446.5,443.93,445.42,5670.0,443.93,446.5,443.93,445.42,5670.0
2020-11-23 13:50:00,444.64,445.2,444.13,444.19,1060.0,444.64,445.2,444.13,444.19,1060.0
2020-11-23 14:00:00,445.38,446.5,444.13,444.13,2755.0,445.38,446.5,444.13,444.13,2755.0
2020-11-23 14:10:00,445.23,446.04,444.51,445.31,3400.0,445.23,446.04,444.51,445.31,3400.0
2020-11-23 14:20:00,445.07,445.89,444.52,445.44,3668.0,445.07,445.89,444.52,445.44,3668.0
2020-11-23 14:30:00,445.35,445.45,443.32,443.32,3034.0,445.35,445.45,443.32,443.32,3034.0
2020-11-23 14:40:00,443.26,445.16,443.01,444.0,3260.0,443.26,445.16,443.01,444.0,3260.0
2020-11-23 14:50:00,443.75,445.38,443.75,444.04,4515.0,443.75,445.38,443.75,444.04,4515.0
2020-11-23 15:00:00,444.36,446.0,444.24,445.49,3555.0,444.36,446.0,444.24,445.49,3555.0
2020-11-23 15:10:00,444.96,445.6,441.8,441.8,5107.0,444.96,445.6,441.8,441.8,5107.0
2020-11-23 15:20:00,441.92,442.97,441.3,442.55,3650.0,441.92,442.97,441.3,442.55,3650.0
2020-11-23 15:30:00,441.81,442.38,440.94,441.78,7890.0,441.81,442.38,440.94,441.78,7890.0
2020-11-23 15:40:00,441.53,442.1,440.11,440.54,6630.0,441.53,442.1,440.11,440.54,6630.0
2020-11-23 15:50:00,440.72,441.93,439.7,440.68,23271.0,440.72,441.93,439.7,440.68,23271.0
2020-11-24 09:30:00,448.31,448.31,440.0,441.01,15318.0,448.31,448.31,440.0,441.01,15318.0
2020-11-24 09:40:00,443.12,444.0,438.25,439.41,7455.0,443.12,444.0,438.25,439.41,7455.0
2020-11-24 09:50:00,441.65,445.05,441.65,442.85,5797.0,441.65,445.05,441.65,442.85,5797.0
2020-11-24 10:00:00,442.75,443.69,441.93,443.49,6115.0,442.75,443.69,441.93,443.49,6115.0
2020-11-24 10:10:00,442.72,443.92,442.14,442.57,2711.0,442.72,443.92,442.14,442.57,2711.0
2020-11-24 10:20:00,442.43,444.1,441.8,443.0,5894.0,442.43,444.1,441.8,443.0,5894.0
2020-11-24 10:30:00,443.0,444.03,442.05,444.03,3648.0,443.0,444.03,442.05,444.03,3648.0
2020-11-24 10:40:00,443.43,444.12,442.5,442.79,6460.0,443.43,444.12,442.5,442.79,6460.0
2020-11-24 10:50:00,442.88,444.07,442.37,443.18,4061.0,442.88,444.07,442.37,443.18,4061.0
2020-11-24 11:00:00,443.18,443.58,442.33,443.43,1613.0,443.18,443.58,442.33,443.43,1613.0
2020-11-24 11:10:00,443.06,443.06,441.21,442.48,3850.0,443.06,443.06,441.21,442.48,3850.0
2020-11-24 11:20:00,442.0,442.0,440.03,440.03,4103.0,442.0,442.0,440.03,440.03,4103.0
2020-11-24 11:30:00,441.09,441.49,440.01,440.38,2363.0,441.09,441.49,440.01,440.38,2363.0
2020-11-24 11:40:00,440.01,441.5,440.0,440.0,5719.0,440.01,441.5,440.0,440.0,5719.0
2020-11-24 11:50:00,439.64,440.38,438.58,438.58,4780.0,439.64,440.38,438.58,438.58,4780.0
2020-11-24 12:00:00,438.8,440.63,438.0,439.96,3259.0,438.8,440.63,438.0,439.96,3259.0
2020-11-24 12:10:00,439.86,440.84,439.01,440.84,2371.0,439.86,440.84,439.01,440.84,2371.0
2020-11-24 12:20:00,440.77,440.77,439.23,440.21,1958.0,440.77,440.77,439.23,440.21,1958.0
2020-11-24 12:30:00,439.74,440.39,439.27,439.28,3595.0,439.74,440.39,439.27,439.28,3595.0
2020-11-24 12:40:00,438.96,439.98,438.6,439.98,1271.0,438.96,439.98,438.6,439.98,1271.0
2020-11-24 12:50:00,439.26,440.0,439.26,440.0,920.0,439.26,440.0,439.26,440.0,920.0
2020-11-24 13:00:00,439.08,439.62,438.81,439.57,3641.0,439.08,439.62,438.81,439.57,3641.0
2020-11-24 13:10:00,439.88,441.09,439.31,440.66,4602.0,439.88,441.09,439.31,440.66,4602.0
2020-11-24 13:20:00,440.01,440.75,438.07,438.95,1986.0,440.01,440.75,438.07,438.95,1986.0
2020-11-24 13:30:00,439.31,439.33,438.24,438.24,800.0,439.31,439.33,438.24,438.24,800.0
2020-11-24 13:40:00,438.23,439.34,437.01,438.05,3841.0,438.23,439.34,437.01,438.05,3841.0
2020-11-24 13:50:00,437.86,437.86,435.75,436.97,12226.0,437.86,437.86,435.75,436.97,12226.0
2020-11-24 14:00:00,437.51,438.28,436.55,437.56,4585.0,437.51,438.28,436.55,437.56,4585.0
2020-11-24 14:10:00,437.87,438.85,435.7,438.39,7191.0,437.87,438.85,435.7,438.39,7191.0
2020-11-24 14:20:00,437.93,437.93,435.58,436.19,3726.0,437.93,437.93,435.58,436.19,3726.0
2020-11-24 14:30:00,436.64,437.73,436.0,436.23,2580.0,436.64,437.73,436.0,436.23,2580.0
2020-11-24 14:40:00,436.21,437.22,436.02,436.64,4541.0,436.21,437.22,436.02,436.64,4541.0
2020-11-24 14:50:00,437.03,440.6,436.85,439.67,7316.0,437.03,440.6,436.85,439.67,7316.0
2020-11-24 15:00:00,439.77,440.24,439.33,439.98,900.0,439.77,440.24,439.33,439.98,900.0
2020-11-24 15:10:00,440.98,440.98,438.86,438.86,3715.0,440.98,440.98,438.86,438.86,3715.0
2020-11-24 15:20:00,439.08,440.44,439.08,440.04,3693.0,439.08,440.44,439.08,440.04,3693.0
2020-11-24 15:30:00,440.01,440.71,438.88,439.03,4083.0,440.01,440.71,438.88,439.03,4083.0
2020-11-24 15:40:00,439.3,440.32,438.79,438.79,4209.0,439.3,440.32,438.79,438.79,4209.0
2020-11-24 15:50:00,439.27,440.36,438.31,438.51,21479.0,439.27,440.36,438.31,438.51,21479.0
2020-11-25 09:30:00,441.55,443.39,440.01,442.25,10293.0,441.55,443.39,440.01,442.25,10293.0
2020-11-25 09:40:00,441.53,442.75,438.67,440.35,7397.0,441.53,442.75,438.67,440.35,7397.0
2020-11-25 09:50:00,439.78,440.38,435.03,436.38,8155.0,439.78,440.38,435.03,436.38,8155.0
2020-11-25 10:00:00,436.38,438.5,435.63,437.01,3135.0,436.38,438.5,435.63,437.01,3135.0
2020-11-25 10:10:00,437.97,439.63,436.1,436.1,2408.0,437.97,439.63,436.1,436.1,2408.0
2020-11-25 10:20:00,436.6,438.47,436.29,436.39,3817.0,436.6,438.47,436.29,436.39,3817.0
2020-11-25 10:30:00,436.92,438.93,436.33,438.09,4342.0,436.92,438.93,436.33,438.09,4342.0
2020-11-25 10:40:00,438.11,438.11,433.63,434.01,3950.0,438.11,438.11,433.63,434.01,3950.0
2020-11-25 10:50:00,433.79,434.37,430.98,431.89,7969.0,433.79,434.37,430.98,431.89,7969.0
2020-11-25 11:00:00,431.64,432.75,428.89,429.76,14827.0,431.64,432.75,428.89,429.76,14827.0
2020-11-25 11:10:00,430.61,434.0,430.16,433.23,24027.0,430.61,434.0,430.16,433.23,24027.0
2020-11-25 11:20:00,434.37,436.53,434.33,436.53,5412.0,434.37,436.53,434.33,436.53,5412.0
2020-11-25 11:30:00,435.76,437.0,434.67,437.0,6274.0,435.76,437.0,434.67,437.0,6274.0
2020-11-25 11:40:00,437.0,437.0,434.65,435.84,4274.0,437.0,437.0,434.65,435.84,4274.0
2020-11-25 11:50:00,436.39,437.0,435.16,436.42,9416.0,436.39,437.0,435.16,436.42,9416.0
2020-11-25 12:00:00,437.0,440.0,436.57,439.94,3801.0,437.0,440.0,436.57,439.94,3801.0
2020-11-25 12:10:00,438.98,441.87,438.98,441.59,4190.0,438.98,441.87,438.98,441.59,4190.0
2020-11-25 12:20:00,441.67,442.85,440.04,441.5,3610.0,441.67,442.85,440.04,441.5,3610.0
2020-11-25 12:30:00,442.16,442.98,440.88,441.1,2752.0,442.16,442.98,440.88,441.1,2752.0
2020-11-25 12:40:00,440.41,442.74,440.41,442.73,4691.0,440.41,442.74,440.41,442.73,4691.0
2020-11-25 12:50:00,442.64,443.37,442.0,443.23,6301.0,442.64,443.37,442.0,443.23,6301.0
2020-11-25 13:00:00,442.71,448.77,442.7,448.31,25402.0,442.71,448.77,442.7,448.31,25402.0
2020-11-25 13:10:00,448.86,450.18,446.51,447.49,14152.0,448.86,450.18,446.51,447.49,14152.0
2020-11-25 13:20:00,447.95,450.64,447.51,450.28,8412.0,447.95,450.64,447.51,450.28,8412.0
2020-11-25 13:30:00,450.47,450.87,449.44,450.19,4035.0,450.47,450.87,449.44,450.19,4035.0
2020-11-25 13:40:00,450.18,450.89,449.21,450.09,5543.0,450.18,450.89,449.21,450.09,5543.0
2020-11-25 13:50:00,449.75,450.41,448.33,449.75,5302.0,449.75,450.41,448.33,449.75,5302.0
2020-11-25 14:00:00,450.0,450.42,448.56,449.48,9811.0,450.0,450.42,448.56,449.48,9811.0
2020-11-25 14:10:00,449.97,450.86,448.89,450.34,15339.0,449.97,450.86,448.89,450.34,15339.0
2020-11-25 14:20:00,450.39,450.43,449.45,449.86,8267.0,450.39,450.43,449.45,449.86,8267.0
2020-11-25 14:30:00,449.49,450.13,448.93,449.5,3163.0,449.49,450.13,448.93,449.5,3163.0
2020-11-25 14:40:00,449.79,450.2,448.61,450.2,3910.0,449.79,450.2,448.61,450.2,3910.0
2020-11-25 14:50:00,449.42,450.5,449.41,449.51,5346.0,449.42,450.5,449.41,449.51,5346.0
2020-11-25 15:00:00,450.14,452.7,449.52,452.25,10427.0,450.14,452.7,449.52,452.25,10427.0
2020-11-25 15:10:00,452.25,453.95,450.64,450.64,11588.0,452.25,453.95,450.64,450.64,11588.0
2020-11-25 15:20:00,450.64,451.87,449.87,451.36,5420.0,450.64,451.87,449.87,451.36,5420.0
2020-11-25 15:30:00,451.61,451.95,450.08,450.08,4371.0,451.61,451.95,450.08,450.08,4371.0
2020-11-25 15:40:00,450.5,451.24,449.61,449.61,6285.0,450.5,451.24,449.61,449.61,6285.0
2020-11-25 15:50:00,449.42,449.59,446.5,449.08,38406.0,449.42,449.59,446.5,449.08,38406.0
2020-11-27 09:30:00,451.45,461.0,451.01,460.0,26327.0,451.45,461.0,451.01,460.0,26327.0
2020-11-27 09:40:00,459.16,462.55,455.62,460.12,12638.0,459.16,462.55,455.62,460.12,12638.0
2020-11-27 09:50:00,459.25,459.25,455.57,457.7,12197.0,459.25,459.25,455.57,457.7,12197.0
2020-11-27 10:00:00,456.78,458.9,453.05,457.0,9498.0,456.78,458.9,453.05,457.0,9498.0
2020-11-27 10:10:00,456.26,458.06,455.52,457.66,2109.0,456.26,458.06,455.52,457.66,2109.0
2020-11-27 10:20:00,457.49,457.9,455.55,455.83,9933.0,457.49,457.9,455.55,455.83,9933.0
2020-11-27 10:30:00,455.25,458.99,454.96,457.78,20793.0,455.25,458.99,454.96,457.78,20793.0
2020-11-27 10:40:00,458.0,460.55,458.0,460.19,12155.0,458.0,460.55,458.0,460.19,12155.0
2020-11-27 10:50:00,459.8,462.41,459.8,461.57,15635.0,459.8,462.41,459.8,461.57,15635.0
2020-11-27 11:00:00,461.1,461.6,457.84,458.14,15641.0,461.1,461.6,457.84,458.14,15641.0
2020-11-27 11:10:00,457.9,460.35,457.89,459.35,10944.0,457.9,460.35,457.89,459.35,10944.0
2020-11-27 11:20:00,458.88,459.73,458.13,458.75,22750.0,458.88,459.73,458.13,458.75,22750.0
2020-11-27 11:30:00,457.85,460.6,457.48,459.26,4687.0,457.85,460.6,457.48,459.26,4687.0
2020-11-27 11:40:00,459.79,462.92,459.49,459.98,10610.0,459.79,462.92,459.49,459.98,10610.0
2020-11-27 11:50:00,459.02,461.4,456.16,460.72,9250.0,459.02,461.4,456.16,460.72,9250.0
2020-11-27 12:00:00,460.46,460.46,455.9,456.49,7320.0,460.46,460.46,455.9,456.49,7320.0
2020-11-27 12:10:00,456.44,459.17,455.61,457.81,4904.0,456.44,459.17,455.61,457.81,4904.0
2020-11-27 12:20:00,458.54,459.49,457.81,458.98,14006.0,458.54,459.49,457.81,458.98,14006.0
2020-11-27 12:30:00,458.5,459.39,457.33,457.75,5720.0,458.5,459.39,457.33,457.75,5720.0
2020-11-27 12:40:00,458.0,460.99,458.0,460.96,23688.0,458.0,460.99,458.0,460.96,23688.0
2020-11-27 12:50:00,460.84,462.77,459.96,462.59,29083.0,460.84,462.77,459.96,462.59,29083.0
2020-11-30 09:30:00,465.31,467.37,458.95,458.95,21635.0,465.31,467.37,458.95,458.95,21635.0
2020-11-30 09:40:00,459.76,460.61,453.74,456.0,20001.0,459.76,460.61,453.74,456.0,20001.0
2020-11-30 09:50:00,457.62,457.62,454.13,455.81,39061.0,457.62,457.62,454.13,455.81,39061.0
2020-11-30 10:00:00,455.5,456.47,446.1,446.1,44078.0,455.5,456.47,446.1,446.1,44078.0
2020-11-30 10:10:00,445.19,450.21,444.17,444.88,15784.0,445.19,450.21,444.17,444.88,15784.0
2020-11-30 10:20:00,444.34,446.54,444.0,445.01,10609.0,444.34,446.54,444.0,445.01,10609.0
2020-11-30 10:30:00,444.67,447.03,441.98,441.98,13658.0,444.67,447.03,441.98,441.98,13658.0
2020-11-30 10:40:00,441.88,443.12,436.86,443.12,18833.0,441.88,443.12,436.86,443.12,18833.0
2020-11-30 10:50:00,444.5,448.2,443.44,447.54,8834.0,444.5,448.2,443.44,447.54,8834.0
2020-11-30 11:00:00,447.75,451.18,447.42,450.94,18099.0,447.75,451.18,447.42,450.94,18099.0
2020-11-30 11:10:00,450.31,452.79,450.31,451.57,6352.0,450.31,452.79,450.31,451.57,6352.0
2020-11-30 11:20:00,450.81,452.0,449.51,451.23,4639.0,450.81,452.0,449.51,451.23,4639.0
2020-11-30 11:30:00,451.85,452.25,449.0,451.03,7134.0,451.85,452.25,449.0,451.03,7134.0
2020-11-30 11:40:00,451.28,451.94,450.07,451.04,8791.0,451.28,451.94,450.07,451.04,8791.0
2020-11-30 11:50:00,451.63,451.82,450.43,450.46,4102.0,451.63,451.82,450.43,450.46,4102.0
2020-11-30 12:00:00,450.46,450.46,447.64,448.83,1700.0,450.46,450.46,447.64,448.83,1700.0
2020-11-30 12:10:00,448.28,450.8,448.28,449.8,10337.0,448.28,450.8,448.28,449.8,10337.0
2020-11-30 12:20:00,449.7,450.04,447.7,450.03,7469.0,449.7,450.04,447.7,450.03,7469.0
2020-11-30 12:30:00,450.58,450.58,449.24,449.48,1033.0,450.58,450.58,449.24,449.48,1033.0
2020-11-30 12:40:00,449.25,451.66,449.25,450.05,3408.0,449.25,451.66,449.25,450.05,3408.0
2020-11-30 12:50:00,450.38,451.68,450.38,451.04,2403.0,450.38,451.68,450.38,451.04,2403.0
2020-11-30 13:00:00,451.45,453.27,451.45,452.75,3835.0,451.45,453.27,451.45,452.75,3835.0
2020-11-30 13:10:00,452.5,453.78,451.81,453.14,2863.0,452.5,453.78,451.81,453.14,2863.0
2020-11-30 13:20:00,452.93,453.98,452.09,452.81,2490.0,452.93,453.98,452.09,452.81,2490.0
2020-11-30 13:30:00,453.15,453.91,452.87,453.74,3191.0,453.15,453.91,452.87,453.74,3191.0
2020-11-30 13:40:00,454.13,454.95,453.67,454.93,2080.0,454.13,454.95,453.67,454.93,2080.0
2020-11-30 13:50:00,454.94,455.53,453.46,453.46,1600.0,454.94,455.53,453.46,453.46,1600.0
2020-11-30 14:00:00,453.65,454.57,452.43,454.57,3987.0,453.65,454.57,452.43,454.57,3987.0
2020-11-30 14:10:00,455.31,455.97,453.58,454.67,1420.0,455.31,455.97,453.58,454.67,1420.0
2020-11-30 14:20:00,454.48,455.17,453.98,454.21,3800.0,454.48,455.17,453.98,454.21,3800.0
2020-11-30 14:30:00,453.84,454.76,453.33,453.7,11943.0,453.84,454.76,453.33,453.7,11943.0
2020-11-30 14:40:00,454.26,455.69,453.49,455.69,4634.0,454.26,455.69,453.49,455.69,4634.0
2020-11-30 14:50:00,455.87,456.79,454.62,456.36,4537.0,455.87,456.79,454.62,456.36,4537.0
2020-11-30 15:00:00,457.28,457.28,455.18,455.18,1868.0,457.28,457.28,455.18,455.18,1868.0
2020-11-30 15:10:00,454.88,455.33,453.08,453.62,14099.0,454.88,455.33,453.08,453.62,14099.0
2020-11-30 15:20:00,453.62,453.62,452.48,452.5,5741.0,453.62,453.62,452.48,452.5,5741.0
2020-11-30 15:30:00,452.56,453.51,452.11,453.5,8240.0,452.56,453.51,452.11,453.5,8240.0
2020-11-30 15:40:00,453.4,455.0,452.79,452.79,8420.0,453.4,455.0,452.79,452.79,8420.0
2020-11-30 15:50:00,452.64,454.11,452.35,453.16,48258.0,452.64,454.11,452.35,453.16,48258.0
2020-12-01 09:30:00,457.82,457.87,448.9,454.13,25005.0,457.82,457.87,448.9,454.13,25005.0
2020-12-01 09:40:00,454.74,455.64,450.5,452.06,10674.0,454.74,455.64,450.5,452.06,10674.0
2020-12-01 09:50:00,453.86,454.59,450.0,450.0,5023.0,453.86,454.59,450.0,450.0,5023.0
2020-12-01 10:00:00,451.0,453.47,451.0,452.25,2139.0,451.0,453.47,451.0,452.25,2139.0
2020-12-01 10:10:00,451.59,451.59,447.0,448.41,5835.0,451.59,451.59,447.0,448.41,5835.0
2020-12-01 10:20:00,448.74,449.82,445.22,446.44,5933.0,448.74,449.82,445.22,446.44,5933.0
2020-12-01 10:30:00,446.24,446.24,442.75,444.56,9122.0,446.24,446.24,442.75,444.56,9122.0
2020-12-01 10:40:00,444.56,447.09,444.08,446.95,8159.0,444.56,447.09,444.08,446.95,8159.0
2020-12-01 10:50:00,448.0,451.0,447.78,449.56,8299.0,448.0,451.0,447.78,449.56,8299.0
2020-12-01 11:00:00,450.13,451.51,449.76,451.43,4563.0,450.13,451.51,449.76,451.43,4563.0
2020-12-01 11:10:00,451.64,451.72,449.17,450.38,5192.0,451.64,451.72,449.17,450.38,5192.0
2020-12-01 11:20:00,450.39,451.0,449.25,449.84,8016.0,450.39,451.0,449.25,449.84,8016.0
2020-12-01 11:30:00,449.99,449.99,445.78,446.87,10113.0,449.99,449.99,445.78,446.87,10113.0
2020-12-01 11:40:00,447.94,450.79,446.95,449.48,5051.0,447.94,450.79,446.95,449.48,5051.0
2020-12-01 11:50:00,448.63,450.0,448.63,449.71,1420.0,448.63,450.0,448.63,449.71,1420.0
2020-12-01 12:00:00,450.0,450.0,448.48,449.12,3400.0,450.0,450.0,448.48,449.12,3400.0
2020-12-01 12:10:00,448.68,449.25,448.46,448.52,1489.0,448.68,449.25,448.46,448.52,1489.0
2020-12-01 12:20:00,448.68,449.82,448.67,449.37,3900.0,448.68,449.82,448.67,449.37,3900.0
2020-12-01 12:30:00,448.81,449.96,448.81,449.96,3050.0,448.81,449.96,448.81,449.96,3050.0
2020-12-01 12:40:00,449.89,450.26,449.05,450.13,9294.0,449.89,450.26,449.05,450.13,9294.0
2020-12-01 12:50:00,450.12,450.44,447.52,448.11,2403.0,450.12,450.44,447.52,448.11,2403.0
2020-12-01 13:00:00,447.56,448.38,447.55,448.06,3396.0,447.56,448.38,447.55,448.06,3396.0
2020-12-01 13:10:00,447.99,448.04,447.29,447.39,3247.0,447.99,448.04,447.29,447.39,3247.0
2020-12-01 13:20:00,447.02,448.51,446.57,447.94,2600.0,447.02,448.51,446.57,447.94,2600.0
2020-12-01 13:30:00,448.88,448.93,448.44,448.62,6700.0,448.88,448.93,448.44,448.62,6700.0
2020-12-01 13:40:00,448.88,450.21,448.88,450.08,2238.0,448.88,450.21,448.88,450.08,2238.0
2020-12-01 13:50:00,450.09,450.1,449.24,449.61,2213.0,450.09,450.1,449.24,449.61,2213.0
2020-12-01 14:00:00,450.0,450.22,449.52,450.22,1500.0,450.0,450.22,449.52,450.22,1500.0
2020-12-01 14:10:00,450.19,451.71,450.05,451.09,3231.0,450.19,451.71,450.05,451.09,3231.0
2020-12-01 14:20:00,451.73,452.22,450.99,452.22,2768.0,451.73,452.22,450.99,452.22,2768.0
2020-12-01 14:30:00,452.61,452.72,451.7,452.72,1900.0,452.61,452.72,451.7,452.72,1900.0
2020-12-01 14:40:00,451.88,453.57,451.88,453.22,1655.0,451.88,453.57,451.88,453.22,1655.0
2020-12-01 14:50:00,453.46,453.48,452.24,452.56,2700.0,453.46,453.48,452.24,452.56,2700.0
2020-12-01 15:00:00,452.28,452.57,449.57,450.15,3105.0,452.28,452.57,449.57,450.15,3105.0
2020-12-01 15:10:00,450.98,453.42,450.98,452.77,3500.0,450.98,453.42,450.98,452.77,3500.0
2020-12-01 15:20:00,452.67,453.15,452.21,453.0,3698.0,452.67,453.15,452.21,453.0,3698.0
2020-12-01 15:30:00,453.18,453.25,452.26,453.17,3303.0,453.18,453.25,452.26,453.17,3303.0
2020-12-01 15:40:00,452.81,453.78,452.51,453.7,10261.0,452.81,453.78,452.51,453.7,10261.0
2020-12-01 15:50:00,453.44,454.71,452.97,454.04,33102.0,453.44,454.71,452.97,454.04,33102.0
2020-12-02 09:30:00,449.19,449.5,442.95,448.16,12456.0,449.19,449.5,442.95,448.16,12456.0
2020-12-02 09:40:00,448.16,455.99,447.41,455.85,5512.0,448.16,455.99,447.41,455.85,5512.0
2020-12-02 09:50:00,453.53,462.53,453.08,460.08,12285.0,453.53,462.53,453.08,460.08,12285.0
2020-12-02 10:00:00,459.56,461.71,456.1,458.64,10031.0,459.56,461.71,456.1,458.64,10031.0
2020-12-02 10:10:00,459.07,459.85,456.3,457.94,4860.0,459.07,459.85,456.3,457.94,4860.0
2020-12-02 10:20:00,458.45,458.58,455.55,458.58,5066.0,458.45,458.58,455.55,458.58,5066.0
2020-12-02 10:30:00,458.3,461.14,457.65,458.76,8746.0,458.3,461.14,457.65,458.76,8746.0
2020-12-02 10:40:00,458.89,458.89,454.49,455.0,5909.0,458.89,458.89,454.49,455.0,5909.0
2020-12-02 10:50:00,454.91,455.0,452.72,454.97,7184.0,454.91,455.0,452.72,454.97,7184.0
2020-12-02 11:00:00,455.56,457.24,455.16,455.18,2874.0,455.56,457.24,455.16,455.18,2874.0
2020-12-02 11:10:00,455.12,455.77,453.92,454.86,6234.0,455.12,455.77,453.92,454.86,6234.0
2020-12-02 11:20:00,455.93,457.7,455.31,457.7,3153.0,455.93,457.7,455.31,457.7,3153.0
2020-12-02 11:30:00,458.3,458.38,456.75,457.53,2957.0,458.3,458.38,456.75,457.53,2957.0
2020-12-02 11:40:00,456.67,458.0,456.6,458.0,1449.0,456.67,458.0,456.6,458.0,1449.0
2020-12-02 11:50:00,457.4,458.91,457.4,457.94,1300.0,457.4,458.91,457.4,457.94,1300.0
2020-12-02 12:00:00,457.93,459.41,457.19,459.41,14104.0,457.93,459.41,457.19,459.41,14104.0
2020-12-02 12:10:00,459.6,461.19,459.4,460.59,5370.0,459.6,461.19,459.4,460.59,5370.0
2020-12-02 12:20:00,460.59,460.63,459.09,460.0,6526.0,460.59,460.63,459.09,460.0,6526.0
2020-12-02 12:30:00,459.48,459.96,458.93,459.19,1724.0,459.48,459.96,458.93,459.19,1724.0
2020-12-02 12:40:00,458.86,459.64,458.03,458.52,2596.0,458.86,459.64,458.03,458.52,2596.0
2020-12-02 12:50:00,458.08,458.08,456.45,457.31,2300.0,458.08,458.08,456.45,457.31,2300.0
2020-12-02 13:00:00,457.56,459.37,456.85,457.62,1800.0,457.56,459.37,456.85,457.62,1800.0
2020-12-02 13:10:00,457.95,458.86,457.87,458.09,708.0,457.95,458.86,457.87,458.09,708.0
2020-12-02 13:20:00,456.98,458.04,456.74,458.04,1000.0,456.98,458.04,456.74,458.04,1000.0
2020-12-02 13:30:00,457.79,458.97,457.37,457.37,500.0,457.79,458.97,457.37,457.37,500.0
2020-12-02 13:40:00,458.53,459.05,457.58,458.13,2530.0,458.53,459.05,457.58,458.13,2530.0
2020-12-02 13:50:00,458.65,459.79,458.65,458.78,1834.0,458.65,459.79,458.65,458.78,1834.0
2020-12-02 14:00:00,457.92,457.92,455.54,455.66,2947.0,457.92,457.92,455.54,455.66,2947.0
2020-12-02 14:10:00,455.0,456.87,453.75,456.45,7508.0,455.0,456.87,453.75,456.45,7508.0
2020-12-02 14:20:00,457.06,457.07,455.82,456.85,1404.0,457.06,457.07,455.82,456.85,1404.0
2020-12-02 14:30:00,457.64,457.98,456.55,456.55,1715.0,457.64,457.98,456.55,456.55,1715.0
2020-12-02 14:40:00,456.63,457.82,455.27,456.68,3784.0,456.63,457.82,455.27,456.68,3784.0
2020-12-02 14:50:00,456.97,457.44,456.23,457.44,900.0,456.97,457.44,456.23,457.44,900.0
2020-12-02 15:00:00,457.33,458.23,456.22,458.23,4547.0,457.33,458.23,456.22,458.23,4547.0
2020-12-02 15:10:00,458.34,459.24,457.51,457.56,2809.0,458.34,459.24,457.51,457.56,2809.0
2020-12-02 15:20:00,457.01,457.01,455.91,455.91,2552.0,457.01,457.01,455.91,455.91,2552.0
2020-12-02 15:30:00,456.53,457.97,456.13,456.89,2055.0,456.53,457.97,456.13,456.89,2055.0
2020-12-02 15:40:00,457.88,457.88,456.11,456.93,3553.0,457.88,457.88,456.11,456.93,3553.0
2020-12-02 15:50:00,456.03,457.09,454.15,454.43,23007.0,456.03,457.09,454.15,454.43,23007.0
2020-12-03 09:30:00,452.6,456.8,452.6,453.94,5986.0,452.6,456.8,452.6,453.94,5986.0
2020-12-03 09:40:00,454.01,459.51,454.0,458.85,4926.0,454.01,459.51,454.0,458.85,4926.0
2020-12-03 09:50:00,459.13,459.99,458.25,458.62,7600.0,459.13,459.99,458.25,458.62,7600.0
2020-12-03 10:00:00,457.96,461.35,457.72,461.35,6721.0,457.96,461.35,457.72,461.35,6721.0
2020-12-03 10:10:00,460.88,462.5,459.09,460.04,5517.0,460.88,462.5,459.09,460.04,5517.0
2020-12-03 10:20:00,460.66,462.99,459.48,461.06,10228.0,460.66,462.99,459.48,461.06,10228.0
2020-12-03 10:30:00,461.09,461.95,457.51,458.69,8611.0,461.09,461.95,457.51,458.69,8611.0
2020-12-03 10:40:00,459.33,460.13,457.9,459.86,4944.0,459.33,460.13,457.9,459.86,4944.0
2020-12-03 10:50:00,459.81,460.55,459.22,460.05,3718.0,459.81,460.55,459.22,460.05,3718.0
2020-12-03 11:00:00,460.15,460.53,459.19,459.95,3807.0,460.15,460.53,459.19,459.95,3807.0
2020-12-03 11:10:00,459.01,459.01,454.83,455.38,6314.0,459.01,459.01,454.83,455.38,6314.0
2020-12-03 11:20:00,454.9,454.96,453.56,454.01,2513.0,454.9,454.96,453.56,454.01,2513.0
2020-12-03 11:30:00,454.01,456.01,453.24,454.7,6208.0,454.01,456.01,453.24,454.7,6208.0
2020-12-03 11:40:00,454.27,455.02,453.41,455.01,2359.0,454.27,455.02,453.41,455.01,2359.0
2020-12-03 11:50:00,455.04,456.42,455.04,456.4,1740.0,455.04,456.42,455.04,456.4,1740.0
2020-12-03 12:00:00,456.29,457.21,455.34,455.35,2633.0,456.29,457.21,455.34,455.35,2633.0
2020-12-03 12:10:00,455.36,455.88,454.0,455.38,1515.0,455.36,455.88,454.0,455.38,1515.0
2020-12-03 12:20:00,457.3,458.0,456.07,457.95,7776.0,457.3,458.0,456.07,457.95,7776.0
2020-12-03 12:30:00,457.95,458.29,456.38,457.22,2168.0,457.95,458.29,456.38,457.22,2168.0
2020-12-03 12:40:00,456.76,457.65,456.76,457.05,1000.0,456.76,457.65,456.76,457.05,1000.0
2020-12-03 12:50:00,456.67,458.69,456.0,458.69,1144.0,456.67,458.69,456.0,458.69,1144.0
2020-12-03 13:00:00,458.54,458.54,457.85,457.85,200.0,458.54,458.54,457.85,457.85,200.0
2020-12-03 13:10:00,458.0,459.56,458.0,459.56,900.0,458.0,459.56,458.0,459.56,900.0
2020-12-03 13:20:00,459.39,459.9,459.36,459.54,2341.0,459.39,459.9,459.36,459.54,2341.0
2020-12-03 13:30:00,459.47,460.36,458.3,459.1,2750.0,459.47,460.36,458.3,459.1,2750.0
2020-12-03 13:40:00,457.85,459.43,457.41,459.06,1092.0,457.85,459.43,457.41,459.06,1092.0
2020-12-03 13:50:00,458.87,459.53,457.07,457.07,2832.0,458.87,459.53,457.07,457.07,2832.0
2020-12-03 14:00:00,457.74,457.74,456.0,456.41,3052.0,457.74,457.74,456.0,456.41,3052.0
2020-12-03 14:10:00,456.43,457.76,456.42,457.08,1250.0,456.43,457.76,456.42,457.08,1250.0
2020-12-03 14:20:00,457.53,459.12,457.53,459.12,1225.0,457.53,459.12,457.53,459.12,1225.0
2020-12-03 14:30:00,458.0,458.51,457.84,458.51,1839.0,458.0,458.51,457.84,458.51,1839.0
2020-12-03 14:40:00,458.52,458.65,458.35,458.65,1200.0,458.52,458.65,458.35,458.65,1200.0
2020-12-03 14:50:00,458.2,458.69,457.77,458.17,1300.0,458.2,458.69,457.77,458.17,1300.0
2020-12-03 15:00:00,457.7,457.97,456.48,457.01,1426.0,457.7,457.97,456.48,457.01,1426.0
2020-12-03 15:10:00,457.54,459.31,457.54,457.96,2291.0,457.54,459.31,457.54,457.96,2291.0
2020-12-03 15:20:00,458.12,459.33,457.93,459.33,2443.0,458.12,459.33,457.93,459.33,2443.0
2020-12-03 15:30:00,459.38,459.61,458.11,458.11,5779.0,459.38,459.61,458.11,458.11,5779.0
2020-12-03 15:40:00,457.63,458.72,455.91,458.72,5685.0,457.63,458.72,455.91,458.72,5685.0
2020-12-03 15:50:00,458.14,458.58,457.19,457.78,14962.0,458.14,458.58,457.19,457.78,14962.0
2020-12-04 09:30:00,465.0,465.0,461.07,463.0,12253.0,465.0,465.0,461.07,463.0,12253.0
2020-12-04 09:40:00,464.13,467.0,463.0,466.41,19712.0,464.13,467.0,463.0,466.41,19712.0
2020-12-04 09:50:00,466.86,467.0,464.54,466.12,5007.0,466.86,467.0,464.54,466.12,5007.0
2020-12-04 10:00:00,465.43,465.74,462.17,465.49,6252.0,465.43,465.74,462.17,465.49,6252.0
2020-12-04 10:10:00,464.11,464.11,460.59,462.65,4475.0,464.11,464.11,460.59,462.65,4475.0
2020-12-04 10:20:00,462.6,464.75,462.59,464.74,1566.0,462.6,464.75,462.59,464.74,1566.0
2020-12-04 10:30:00,463.99,465.74,463.99,464.93,4272.0,463.99,465.74,463.99,464.93,4272.0
2020-12-04 10:40:00,464.88,465.2,463.55,465.0,3651.0,464.88,465.2,463.55,465.0,3651.0
2020-12-04 10:50:00,464.39,464.39,461.95,461.95,2450.0,464.39,464.39,461.95,461.95,2450.0
2020-12-04 11:00:00,461.89,464.5,461.89,464.5,3308.0,461.89,464.5,461.89,464.5,3308.0
2020-12-04 11:10:00,463.63,464.23,462.51,463.02,2218.0,463.63,464.23,462.51,463.02,2218.0
2020-12-04 11:20:00,462.36,464.15,462.36,463.78,1849.0,462.36,464.15,462.36,463.78,1849.0
2020-12-04 11:30:00,463.74,464.34,462.0,462.0,3161.0,463.74,464.34,462.0,462.0,3161.0
2020-12-04 11:40:00,462.17,462.62,460.94,462.62,1528.0,462.17,462.62,460.94,462.62,1528.0
2020-12-04 11:50:00,463.19,463.66,461.5,462.39,2586.0,463.19,463.66,461.5,462.39,2586.0
2020-12-04 12:00:00,462.05,463.0,462.0,463.0,1016.0,462.05,463.0,462.0,463.0,1016.0
2020-12-04 12:10:00,462.8,464.52,462.8,464.52,1310.0,462.8,464.52,462.8,464.52,1310.0
2020-12-04 12:20:00,464.55,465.57,464.11,464.65,5100.0,464.55,465.57,464.11,464.65,5100.0
2020-12-04 12:30:00,465.36,465.45,464.04,465.26,3197.0,465.36,465.45,464.04,465.26,3197.0
2020-12-04 12:40:00,465.76,467.97,465.76,467.5,4872.0,465.76,467.97,465.76,467.5,4872.0
2020-12-04 12:50:00,468.18,468.18,466.47,466.51,1430.0,468.18,468.18,466.47,466.51,1430.0
2020-12-04 13:00:00,465.56,466.79,465.38,466.4,1865.0,465.56,466.79,465.38,466.4,1865.0
2020-12-04 13:10:00,466.72,466.74,464.99,465.07,1942.0,466.72,466.74,464.99,465.07,1942.0
2020-12-04 13:20:00,465.12,466.99,465.12,466.31,2849.0,465.12,466.99,465.12,466.31,2849.0
2020-12-04 13:30:00,465.45,467.41,465.45,467.17,600.0,465.45,467.41,465.45,467.17,600.0
2020-12-04 13:40:00,467.5,467.5,466.44,466.44,998.0,467.5,467.5,466.44,466.44,998.0
2020-12-04 13:50:00,467.2,467.76,466.25,466.42,2203.0,467.2,467.76,466.25,466.42,2203.0
2020-12-04 14:00:00,466.5,467.41,466.37,466.37,2855.0,466.5,467.41,466.37,466.37,2855.0
2020-12-04 14:10:00,466.36,466.38,465.52,465.97,2000.0,466.36,466.38,465.52,465.97,2000.0
2020-12-04 14:20:00,465.14,466.6,464.68,464.68,2355.0,465.14,466.6,464.68,464.68,2355.0
2020-12-04 14:30:00,465.26,465.59,465.26,465.59,550.0,465.26,465.59,465.26,465.59,550.0
2020-12-04 14:40:00,465.62,465.81,465.15,465.18,1430.0,465.62,465.81,465.15,465.18,1430.0
2020-12-04 14:50:00,465.73,466.28,465.0,465.37,2202.0,465.73,466.28,465.0,465.37,2202.0
2020-12-04 15:00:00,466.27,466.27,465.72,466.11,2200.0,466.27,466.27,465.72,466.11,2200.0
2020-12-04 15:10:00,465.81,466.89,465.57,466.89,3134.0,465.81,466.89,465.57,466.89,3134.0
2020-12-04 15:20:00,467.82,471.26,467.82,470.42,11698.0,467.82,471.26,467.82,470.42,11698.0
2020-12-04 15:30:00,470.92,471.47,469.18,470.0,10255.0,470.92,471.47,469.18,470.0,10255.0
2020-12-04 15:40:00,469.4,469.81,468.16,468.56,12268.0,469.4,469.81,468.16,468.56,12268.0
2020-12-04 15:50:00,468.95,469.81,467.41,468.0,31349.0,468.95,469.81,467.41,468.0,31349.0
2020-12-07 09:40:00,469.0,473.85,458.56,459.85,21820.0,469.0,473.85,458.56,459.85,21820.0
2020-12-07 09:50:00,458.46,459.61,455.01,455.85,11225.0,458.46,459.61,455.01,455.85,11225.0
2020-12-07 10:00:00,455.08,459.75,453.52,454.65,18640.0,455.08,459.75,453.52,454.65,18640.0
2020-12-07 10:10:00,454.62,460.68,454.56,460.68,15005.0,454.62,460.68,454.56,460.68,15005.0
2020-12-07 10:20:00,460.49,463.36,460.0,461.69,13362.0,460.49,463.36,460.0,461.69,13362.0
2020-12-07 10:30:00,461.94,464.31,461.1,463.64,25244.0,461.94,464.31,461.1,463.64,25244.0
2020-12-07 10:40:00,463.0,463.23,460.88,462.02,4009.0,463.0,463.23,460.88,462.02,4009.0
2020-12-07 10:50:00,462.2,464.98,462.2,463.7,11771.0,462.2,464.98,462.2,463.7,11771.0
2020-12-07 11:00:00,463.74,464.33,461.5,462.77,10640.0,463.74,464.33,461.5,462.77,10640.0
2020-12-07 11:10:00,462.79,463.34,461.02,461.58,5505.0,462.79,463.34,461.02,461.58,5505.0
2020-12-07 11:20:00,461.7,462.87,461.05,462.23,3776.0,461.7,462.87,461.05,462.23,3776.0
2020-12-07 11:30:00,462.97,464.05,461.85,464.05,4801.0,462.97,464.05,461.85,464.05,4801.0
2020-12-07 11:40:00,464.03,466.0,463.41,465.17,5516.0,464.03,466.0,463.41,465.17,5516.0
2020-12-07 11:50:00,465.17,467.04,464.47,466.05,4822.0,465.17,467.04,464.47,466.05,4822.0
2020-12-07 12:00:00,467.0,467.2,466.01,466.75,3762.0,467.0,467.2,466.01,466.75,3762.0
2020-12-07 12:10:00,466.84,468.48,466.42,466.7,5053.0,466.84,468.48,466.42,466.7,5053.0
2020-12-07 12:20:00,467.57,467.99,466.44,466.77,3847.0,467.57,467.99,466.44,466.77,3847.0
2020-12-07 12:30:00,466.77,467.07,465.59,466.49,5410.0,466.77,467.07,465.59,466.49,5410.0
2020-12-07 12:40:00,466.56,467.04,466.08,466.37,4347.0,466.56,467.04,466.08,466.37,4347.0
2020-12-07 12:50:00,466.02,467.78,466.0,467.37,11675.0,466.02,467.78,466.0,467.37,11675.0
2020-12-07 13:00:00,467.39,467.54,466.67,467.54,6554.0,467.39,467.54,466.67,467.54,6554.0
2020-12-07 13:10:00,467.26,469.83,467.26,469.54,6575.0,467.26,469.83,467.26,469.54,6575.0
2020-12-07 13:20:00,469.55,470.18,469.09,469.09,10402.0,469.55,470.18,469.09,469.09,10402.0
2020-12-07 13:30:00,468.69,468.79,466.74,466.74,1820.0,468.69,468.79,466.74,466.74,1820.0
2020-12-07 13:40:00,466.92,467.88,466.7,467.29,4125.0,466.92,467.88,466.7,467.29,4125.0
2020-12-07 13:50:00,467.47,468.09,466.72,468.0,8142.0,467.47,468.09,466.72,468.0,8142.0
2020-12-07 14:00:00,467.19,468.01,466.41,467.85,5127.0,467.19,468.01,466.41,467.85,5127.0
2020-12-07 14:10:00,468.02,468.02,466.85,467.46,7967.0,468.02,468.02,466.85,467.46,7967.0
2020-12-07 14:20:00,467.42,468.99,466.85,467.73,7626.0,467.42,468.99,466.85,467.73,7626.0
2020-12-07 14:30:00,467.71,467.71,465.97,466.8,8845.0,467.71,467.71,465.97,466.8,8845.0
2020-12-07 14:40:00,466.97,467.99,466.8,467.5,5254.0,466.97,467.99,466.8,467.5,5254.0
2020-12-07 14:50:00,467.98,468.93,467.17,468.36,8351.0,467.98,468.93,467.17,468.36,8351.0
2020-12-07 15:00:00,469.0,469.64,468.5,468.93,6225.0,469.0,469.64,468.5,468.93,6225.0
2020-12-07 15:10:00,468.81,470.32,468.81,469.79,7039.0,468.81,470.32,468.81,469.79,7039.0
2020-12-07 15:20:00,470.18,470.21,469.15,469.58,8373.0,470.18,470.21,469.15,469.58,8373.0
2020-12-07 15:30:00,469.99,470.35,466.88,468.0,9793.0,469.99,470.35,466.88,468.0,9793.0
2020-12-07 15:40:00,467.84,469.27,467.37,468.38,7972.0,467.84,469.27,467.37,468.38,7972.0
2020-12-07 15:50:00,467.6,469.52,467.57,468.17,30316.0,467.6,469.52,467.57,468.17,30316.0
2020-12-08 09:30:00,465.24,472.77,463.09,468.38,16638.0,465.24,472.77,463.09,468.38,16638.0
2020-12-08 09:40:00,468.73,468.73,465.04,467.49,6596.0,468.73,468.73,465.04,467.49,6596.0
2020-12-08 09:50:00,466.85,468.07,464.41,464.41,7932.0,466.85,468.07,464.41,464.41,7932.0
2020-12-08 10:00:00,464.9,466.41,463.48,466.29,4940.0,464.9,466.41,463.48,466.29,4940.0
2020-12-08 10:10:00,466.28,466.29,461.27,462.02,4512.0,466.28,466.29,461.27,462.02,4512.0
2020-12-08 10:20:00,461.31,462.4,460.3,461.65,8177.0,461.31,462.4,460.3,461.65,8177.0
2020-12-08 10:30:00,462.28,465.0,461.77,463.03,5756.0,462.28,465.0,461.77,463.03,5756.0
2020-12-08 10:40:00,463.9,466.29,463.36,464.81,5600.0,463.9,466.29,463.36,464.81,5600.0
2020-12-08 10:50:00,465.35,466.19,463.39,466.06,7380.0,465.35,466.19,463.39,466.06,7380.0
2020-12-08 11:00:00,466.13,466.68,464.03,464.15,4657.0,466.13,466.68,464.03,464.15,4657.0
2020-12-08 11:10:00,463.71,465.71,462.0,464.11,9655.0,463.71,465.71,462.0,464.11,9655.0
2020-12-08 11:20:00,464.65,466.11,464.1,465.48,2049.0,464.65,466.11,464.1,465.48,2049.0
2020-12-08 11:30:00,465.94,466.49,464.89,465.89,1511.0,465.94,466.49,464.89,465.89,1511.0
2020-12-08 11:40:00,466.31,467.5,465.34,466.6,5877.0,466.31,467.5,465.34,466.6,5877.0
2020-12-08 11:50:00,466.61,467.17,464.54,466.58,2204.0,466.61,467.17,464.54,466.58,2204.0
2020-12-08 12:00:00,466.16,466.6,465.38,465.96,4485.0,466.16,466.6,465.38,465.96,4485.0
2020-12-08 12:10:00,466.38,466.75,465.81,466.75,8060.0,466.38,466.75,465.81,466.75,8060.0
2020-12-08 12:20:00,466.75,468.18,465.31,467.28,4466.0,466.75,468.18,465.31,467.28,4466.0
2020-12-08 12:30:00,467.63,468.15,467.3,467.45,1890.0,467.63,468.15,467.3,467.45,1890.0
2020-12-08 12:40:00,467.12,469.18,467.12,468.61,3202.0,467.12,469.18,467.12,468.61,3202.0
2020-12-08 12:50:00,468.44,468.44,467.15,467.65,5230.0,468.44,468.44,467.15,467.65,5230.0
2020-12-08 13:00:00,468.16,468.24,465.77,466.01,1550.0,468.16,468.24,465.77,466.01,1550.0
2020-12-08 13:10:00,466.0,467.01,465.63,466.98,6686.0,466.0,467.01,465.63,466.98,6686.0
2020-12-08 13:20:00,466.98,467.84,466.76,467.83,1700.0,466.98,467.84,466.76,467.83,1700.0
2020-12-08 13:30:00,467.83,471.05,467.69,470.27,16060.0,467.83,471.05,467.69,470.27,16060.0
2020-12-08 13:40:00,470.12,470.94,468.61,468.61,4661.0,470.12,470.94,468.61,468.61,4661.0
2020-12-08 13:50:00,468.97,469.48,467.79,468.9,3500.0,468.97,469.48,467.79,468.9,3500.0
2020-12-08 14:00:00,468.75,469.32,468.16,469.3,2800.0,468.75,469.32,468.16,469.3,2800.0
2020-12-08 14:10:00,469.5,470.77,469.49,470.77,1200.0,469.5,470.77,469.49,470.77,1200.0
2020-12-08 14:20:00,471.15,472.84,471.04,471.05,6885.0,471.15,472.84,471.04,471.05,6885.0
2020-12-08 14:30:00,470.81,471.57,469.95,469.95,3801.0,470.81,471.57,469.95,469.95,3801.0
2020-12-08 14:40:00,470.34,470.35,468.61,468.78,2150.0,470.34,470.35,468.61,468.78,2150.0
2020-12-08 14:50:00,468.95,469.77,467.88,468.53,2317.0,468.95,469.77,467.88,468.53,2317.0
2020-12-08 15:00:00,468.8,469.58,468.68,469.31,3052.0,468.8,469.58,468.68,469.31,3052.0
2020-12-08 15:10:00,469.01,469.89,469.01,469.89,1200.0,469.01,469.89,469.01,469.89,1200.0
2020-12-08 15:20:00,469.47,471.85,469.31,471.27,8337.0,469.47,471.85,469.31,471.27,8337.0
2020-12-08 15:30:00,470.9,471.78,469.71,471.78,7283.0,470.9,471.78,469.71,471.78,7283.0
2020-12-08 15:40:00,471.08,472.79,470.3,470.31,10547.0,471.08,472.79,470.3,470.31,10547.0
2020-12-08 15:50:00,471.1,474.42,470.77,473.17,45709.0,471.1,474.42,470.77,473.17,45709.0
2020-12-09 09:30:00,481.44,485.94,476.5,478.1,54453.0,481.44,485.94,476.5,478.1,54453.0
2020-12-09 09:40:00,478.66,486.0,478.24,485.45,25812.0,478.66,486.0,478.24,485.45,25812.0
2020-12-09 09:50:00,485.45,488.0,482.85,485.83,18527.0,485.45,488.0,482.85,485.83,18527.0
2020-12-09 10:00:00,487.05,490.5,485.77,488.32,30604.0,487.05,490.5,485.77,488.32,30604.0
2020-12-09 10:10:00,488.29,489.44,486.03,488.99,18246.0,488.29,489.44,486.03,488.99,18246.0
2020-12-09 10:20:00,489.0,492.0,488.97,491.17,21586.0,489.0,492.0,488.97,491.17,21586.0
2020-12-09 10:30:00,491.2,494.4,490.23,490.39,31612.0,491.2,494.4,490.23,490.39,31612.0
2020-12-09 10:40:00,490.38,491.26,483.51,484.74,21045.0,490.38,491.26,483.51,484.74,21045.0
2020-12-09 10:50:00,483.99,486.21,482.0,483.9,18245.0,483.99,486.21,482.0,483.9,18245.0
2020-12-09 11:00:00,483.25,483.45,480.62,482.03,22636.0,483.25,483.45,480.62,482.03,22636.0
2020-12-09 11:10:00,482.28,485.89,481.99,485.39,15550.0,482.28,485.89,481.99,485.39,15550.0
2020-12-09 11:20:00,485.56,486.09,481.27,481.76,11546.0,485.56,486.09,481.27,481.76,11546.0
2020-12-09 11:30:00,481.49,484.3,480.7,483.27,12924.0,481.49,484.3,480.7,483.27,12924.0
2020-12-09 11:40:00,484.0,484.31,482.31,483.63,7580.0,484.0,484.31,482.31,483.63,7580.0
2020-12-09 11:50:00,483.99,483.99,481.47,482.83,11334.0,483.99,483.99,481.47,482.83,11334.0
2020-12-09 12:00:00,482.22,482.24,480.49,480.86,8881.0,482.22,482.24,480.49,480.86,8881.0
2020-12-09 12:10:00,481.52,481.6,478.45,480.25,54893.0,481.52,481.6,478.45,480.25,54893.0
2020-12-09 12:20:00,478.84,482.66,478.11,482.25,16583.0,478.84,482.66,478.11,482.25,16583.0
2020-12-09 12:30:00,482.25,482.25,477.12,477.14,9025.0,482.25,482.25,477.12,477.14,9025.0
2020-12-09 12:40:00,477.15,478.33,473.12,474.03,18099.0,477.15,478.33,473.12,474.03,18099.0
2020-12-09 12:50:00,474.03,476.36,471.91,475.91,18776.0,474.03,476.36,471.91,475.91,18776.0
2020-12-09 13:00:00,475.74,477.21,474.82,475.79,20959.0,475.74,477.21,474.82,475.79,20959.0
2020-12-09 13:10:00,475.99,477.63,474.72,477.03,18531.0,475.99,477.63,474.72,477.03,18531.0
2020-12-09 13:20:00,477.63,478.11,471.17,471.18,13431.0,477.63,478.11,471.17,471.18,13431.0
2020-12-09 13:30:00,471.96,472.21,468.6,471.25,14376.0,471.96,472.21,468.6,471.25,14376.0
2020-12-09 13:40:00,471.49,471.49,468.18,469.14,10656.0,471.49,471.49,468.18,469.14,10656.0
2020-12-09 13:50:00,469.19,469.25,464.08,465.57,10331.0,469.19,469.25,464.08,465.57,10331.0
2020-12-09 14:00:00,466.06,468.25,466.01,467.89,9282.0,466.06,468.25,466.01,467.89,9282.0
2020-12-09 14:10:00,469.15,470.06,468.07,470.0,9745.0,469.15,470.06,468.07,470.0,9745.0
2020-12-09 14:20:00,469.1,471.79,468.47,471.79,10292.0,469.1,471.79,468.47,471.79,10292.0
2020-12-09 14:30:00,471.99,471.99,470.11,470.86,9775.0,471.99,471.99,470.11,470.86,9775.0
2020-12-09 14:40:00,471.28,471.28,468.41,469.83,10854.0,471.28,471.28,468.41,469.83,10854.0
2020-12-09 14:50:00,470.01,471.08,468.79,471.08,6491.0,470.01,471.08,468.79,471.08,6491.0
2020-12-09 15:00:00,471.04,471.07,468.65,469.37,8346.0,471.04,471.07,468.65,469.37,8346.0
2020-12-09 15:10:00,469.56,470.44,468.54,469.46,12256.0,469.56,470.44,468.54,469.46,12256.0
2020-12-09 15:20:00,469.76,470.27,466.44,468.7,12934.0,469.76,470.27,466.44,468.7,12934.0
2020-12-09 15:30:00,468.7,469.19,465.1,465.54,18835.0,468.7,469.19,465.1,465.54,18835.0
2020-12-09 15:40:00,465.81,469.03,465.65,467.11,29461.0,465.81,469.03,465.65,467.11,29461.0
2020-12-09 15:50:00,467.54,468.7,465.84,467.83,64238.0,467.54,468.7,465.84,467.83,64238.0
2020-12-10 09:30:00,452.5,455.0,420.0,452.0,163461.0,452.5,455.0,420.0,452.0,163461.0
2020-12-10 09:40:00,445.14,452.0,442.13,445.94,65855.0,445.14,452.0,442.13,445.94,65855.0
2020-12-10 09:50:00,445.93,449.96,444.28,446.96,26584.0,445.93,449.96,444.28,446.96,26584.0
2020-12-10 10:00:00,446.82,447.29,432.0,439.04,48955.0,446.82,447.29,432.0,439.04,48955.0
2020-12-10 10:10:00,438.45,439.76,434.75,437.25,24492.0,438.45,439.76,434.75,437.25,24492.0
2020-12-10 10:20:00,437.23,437.91,432.09,433.85,35260.0,437.23,437.91,432.09,433.85,35260.0
2020-12-10 10:30:00,434.5,435.27,433.0,434.76,53748.0,434.5,435.27,433.0,434.76,53748.0
2020-12-10 10:40:00,434.39,434.47,428.02,428.27,51887.0,434.39,434.47,428.02,428.27,51887.0
2020-12-10 10:50:00,429.0,431.5,428.78,430.4,52262.0,429.0,431.5,428.78,430.4,52262.0
2020-12-10 11:00:00,430.8,431.46,429.13,431.4,44210.0,430.8,431.46,429.13,431.4,44210.0
2020-12-10 11:10:00,431.4,440.6,430.61,440.6,61731.0,431.4,440.6,430.61,440.6,61731.0
2020-12-10 11:20:00,440.07,451.59,439.69,447.83,58938.0,440.07,451.59,439.69,447.83,58938.0
2020-12-10 11:30:00,447.0,449.47,441.99,448.68,45419.0,447.0,449.47,441.99,448.68,45419.0
2020-12-10 11:40:00,448.54,452.73,445.37,446.23,41663.0,448.54,452.73,445.37,446.23,41663.0
2020-12-10 11:50:00,446.41,449.91,445.0,448.3,37231.0,446.41,449.91,445.0,448.3,37231.0
2020-12-10 12:00:00,448.68,449.79,444.07,447.6,17268.0,448.68,449.79,444.07,447.6,17268.0
2020-12-10 12:10:00,446.92,447.88,444.21,444.21,12095.0,446.92,447.88,444.21,444.21,12095.0
2020-12-10 12:20:00,444.22,446.31,444.22,445.76,7464.0,444.22,446.31,444.22,445.76,7464.0
2020-12-10 12:30:00,446.53,451.76,446.52,451.49,22700.0,446.53,451.76,446.52,451.49,22700.0
2020-12-10 12:40:00,451.49,456.38,449.37,450.62,22460.0,451.49,456.38,449.37,450.62,22460.0
2020-12-10 12:50:00,449.61,452.85,449.39,452.85,16434.0,449.61,452.85,449.39,452.85,16434.0
2020-12-10 13:00:00,453.17,455.99,452.36,454.07,16679.0,453.17,455.99,452.36,454.07,16679.0
2020-12-10 13:10:00,454.08,456.43,450.25,451.71,16025.0,454.08,456.43,450.25,451.71,16025.0
2020-12-10 13:20:00,451.47,455.98,451.47,454.21,11775.0,451.47,455.98,451.47,454.21,11775.0
2020-12-10 13:30:00,454.98,455.21,452.0,453.71,10641.0,454.98,455.21,452.0,453.71,10641.0
2020-12-10 13:40:00,453.3,454.94,453.01,453.31,9257.0,453.3,454.94,453.01,453.31,9257.0
2020-12-10 13:50:00,453.31,454.98,453.31,454.53,13606.0,453.31,454.98,453.31,454.53,13606.0
2020-12-10 14:00:00,454.53,454.78,449.49,449.75,24554.0,454.53,454.78,449.49,449.75,24554.0
2020-12-10 14:10:00,449.53,450.75,449.07,450.46,19290.0,449.53,450.75,449.07,450.46,19290.0
2020-12-10 14:20:00,450.27,451.66,449.35,449.59,15839.0,450.27,451.66,449.35,449.59,15839.0
2020-12-10 14:30:00,449.97,450.82,449.36,450.48,6221.0,449.97,450.82,449.36,450.48,6221.0
2020-12-10 14:40:00,450.25,450.52,449.53,449.78,10065.0,450.25,450.52,449.53,449.78,10065.0
2020-12-10 14:50:00,449.78,455.03,449.77,454.43,17314.0,449.78,455.03,449.77,454.43,17314.0
2020-12-10 15:00:00,454.23,454.24,450.0,450.76,8911.0,454.23,454.24,450.0,450.76,8911.0
2020-12-10 15:10:00,450.5,452.74,450.4,452.42,6725.0,450.5,452.74,450.4,452.42,6725.0
2020-12-10 15:20:00,451.97,452.53,451.22,451.85,6922.0,451.97,452.53,451.22,451.85,6922.0
2020-12-10 15:30:00,452.22,454.71,452.22,453.24,16129.0,452.22,454.71,452.22,453.24,16129.0
2020-12-10 15:40:00,453.43,454.53,453.08,453.54,20368.0,453.43,454.53,453.08,453.54,20368.0
2020-12-10 15:50:00,453.74,455.49,451.76,452.52,81541.0,453.74,455.49,451.76,452.52,81541.0
2020-12-11 09:30:00,448.01,453.49,445.0,448.53,30804.0,448.01,453.49,445.0,448.53,30804.0
2020-12-11 09:40:00,445.33,448.48,444.76,445.83,15337.0,445.33,448.48,444.76,445.83,15337.0
2020-12-11 09:50:00,446.87,447.3,444.11,447.08,14614.0,446.87,447.3,444.11,447.08,14614.0
2020-12-11 10:00:00,446.94,447.77,444.58,446.0,13232.0,446.94,447.77,444.58,446.0,13232.0
2020-12-11 10:10:00,446.43,447.97,445.01,446.37,12453.0,446.43,447.97,445.01,446.37,12453.0
2020-12-11 10:20:00,446.05,446.38,445.0,445.0,23412.0,446.05,446.38,445.0,445.0,23412.0
2020-12-11 10:30:00,445.37,445.96,445.01,445.72,17014.0,445.37,445.96,445.01,445.72,17014.0
2020-12-11 10:40:00,445.09,445.15,435.85,435.85,23623.0,445.09,445.15,435.85,435.85,23623.0
2020-12-11 10:50:00,435.95,438.18,434.68,437.01,27305.0,435.95,438.18,434.68,437.01,27305.0
2020-12-11 11:00:00,437.78,440.26,437.48,439.34,14744.0,437.78,440.26,437.48,439.34,14744.0
2020-12-11 11:10:00,439.34,443.65,438.79,442.54,24253.0,439.34,443.65,438.79,442.54,24253.0
2020-12-11 11:20:00,442.3,442.6,437.38,438.0,13498.0,442.3,442.6,437.38,438.0,13498.0
2020-12-11 11:30:00,437.99,438.93,436.23,436.89,10543.0,437.99,438.93,436.23,436.89,10543.0
2020-12-11 11:40:00,436.89,437.74,436.58,437.51,8868.0,436.89,437.74,436.58,437.51,8868.0
2020-12-11 11:50:00,437.03,438.56,436.78,437.5,6687.0,437.03,438.56,436.78,437.5,6687.0
2020-12-11 12:00:00,438.1,438.34,435.4,435.6,29070.0,438.1,438.34,435.4,435.6,29070.0
2020-12-11 12:10:00,435.41,436.16,432.88,433.57,16524.0,435.41,436.16,432.88,433.57,16524.0
2020-12-11 12:20:00,433.51,436.27,432.73,435.15,12338.0,433.51,436.27,432.73,435.15,12338.0
2020-12-11 12:30:00,435.74,436.22,433.0,433.04,10713.0,435.74,436.22,433.0,433.04,10713.0
2020-12-11 12:40:00,433.59,435.24,433.04,435.24,6527.0,433.59,435.24,433.04,435.24,6527.0
2020-12-11 12:50:00,434.84,436.67,434.48,436.27,4704.0,434.84,436.67,434.48,436.27,4704.0
2020-12-11 13:00:00,436.1,436.5,435.0,436.3,3204.0,436.1,436.5,435.0,436.3,3204.0
2020-12-11 13:10:00,436.42,436.99,435.53,435.55,3940.0,436.42,436.99,435.53,435.55,3940.0
2020-12-11 13:20:00,435.83,436.96,435.83,436.79,2417.0,435.83,436.96,435.83,436.79,2417.0
2020-12-11 13:30:00,436.79,437.92,436.5,436.5,3435.0,436.79,437.92,436.5,436.5,3435.0
2020-12-11 13:40:00,436.25,437.11,435.82,436.75,7277.0,436.25,437.11,435.82,436.75,7277.0
2020-12-11 13:50:00,437.06,437.51,436.64,437.15,6314.0,437.06,437.51,436.64,437.15,6314.0
2020-12-11 14:00:00,437.15,437.15,435.97,436.0,9390.0,437.15,437.15,435.97,436.0,9390.0
2020-12-11 14:10:00,436.14,436.36,433.75,433.9,4800.0,436.14,436.36,433.75,433.9,4800.0
2020-12-11 14:20:00,433.72,435.55,433.64,434.56,6869.0,433.72,435.55,433.64,434.56,6869.0
2020-12-11 14:30:00,435.29,436.26,434.19,436.25,11611.0,435.29,436.26,434.19,436.25,11611.0
2020-12-11 14:40:00,436.25,436.26,435.13,435.15,6754.0,436.25,436.26,435.13,435.15,6754.0
2020-12-11 14:50:00,435.22,435.46,434.77,434.99,4585.0,435.22,435.46,434.77,434.99,4585.0
2020-12-11 15:00:00,434.99,435.07,433.1,433.62,52405.0,434.99,435.07,433.1,433.62,52405.0
2020-12-11 15:10:00,433.63,435.91,433.63,435.42,6100.0,433.63,435.91,433.63,435.42,6100.0
2020-12-11 15:20:00,435.56,435.57,434.05,434.46,10208.0,435.56,435.57,434.05,434.46,10208.0
2020-12-11 15:30:00,434.47,434.57,433.68,433.8,12749.0,434.47,434.57,433.68,433.8,12749.0
2020-12-11 15:40:00,433.92,434.26,430.97,431.12,15165.0,433.92,434.26,430.97,431.12,15165.0
2020-12-11 15:50:00,430.64,431.29,428.55,428.91,93543.0,430.64,431.29,428.55,428.91,93543.0
2020-12-14 09:30:00,433.6,435.34,429.06,432.81,33403.0,433.6,435.34,429.06,432.81,33403.0
2020-12-14 09:40:00,432.06,432.48,429.05,430.78,37445.0,432.06,432.48,429.05,430.78,37445.0
2020-12-14 09:50:00,432.04,433.81,429.5,433.81,16544.0,432.04,433.81,429.5,433.81,16544.0
2020-12-14 10:00:00,434.0,434.43,429.56,430.81,14379.0,434.0,434.43,429.56,430.81,14379.0
2020-12-14 10:10:00,430.13,430.67,429.05,429.5,26105.0,430.13,430.67,429.05,429.5,26105.0
2020-12-14 10:20:00,429.71,430.59,428.35,429.8,44184.0,429.71,430.59,428.35,429.8,44184.0
2020-12-14 10:30:00,429.65,429.65,425.68,427.3,93948.0,429.65,429.65,425.68,427.3,93948.0
2020-12-14 10:40:00,427.48,430.67,426.39,428.5,43900.0,427.48,430.67,426.39,428.5,43900.0
2020-12-14 10:50:00,428.52,429.85,427.43,429.22,40246.0,428.52,429.85,427.43,429.22,40246.0
2020-12-14 11:00:00,429.02,430.0,427.83,428.15,9931.0,429.02,430.0,427.83,428.15,9931.0
2020-12-14 11:10:00,427.01,427.01,424.01,424.92,4452.0,427.01,427.01,424.01,424.92,4452.0
2020-12-14 11:20:00,424.27,427.27,424.27,426.59,19651.0,424.27,427.27,424.27,426.59,19651.0
2020-12-14 11:30:00,426.2,427.03,424.71,425.48,6017.0,426.2,427.03,424.71,425.48,6017.0
2020-12-14 11:40:00,426.11,426.86,424.51,425.7,8652.0,426.11,426.86,424.51,425.7,8652.0
2020-12-14 11:50:00,425.99,426.97,424.5,425.75,6595.0,425.99,426.97,424.5,425.75,6595.0
2020-12-14 12:00:00,425.75,426.73,424.43,425.66,8107.0,425.75,426.73,424.43,425.66,8107.0
2020-12-14 12:10:00,426.0,426.01,424.52,425.49,7944.0,426.0,426.01,424.52,425.49,7944.0
2020-12-14 12:20:00,426.01,426.96,424.93,425.47,8280.0,426.01,426.96,424.93,425.47,8280.0
2020-12-14 12:30:00,425.56,428.95,424.73,427.88,23249.0,425.56,428.95,424.73,427.88,23249.0
2020-12-14 12:40:00,428.47,428.47,426.3,427.79,7090.0,428.47,428.47,426.3,427.79,7090.0
2020-12-14 12:50:00,428.7,428.7,426.75,427.33,8108.0,428.7,428.7,426.75,427.33,8108.0
2020-12-14 13:00:00,427.66,428.51,425.25,426.32,5110.0,427.66,428.51,425.25,426.32,5110.0
2020-12-14 13:10:00,426.73,427.19,426.0,427.05,3429.0,426.73,427.19,426.0,427.05,3429.0
2020-12-14 13:20:00,426.92,427.2,426.31,426.93,2587.0,426.92,427.2,426.31,426.93,2587.0
2020-12-14 13:30:00,427.04,428.55,426.47,427.56,4127.0,427.04,428.55,426.47,427.56,4127.0
2020-12-14 13:40:00,428.03,428.2,427.13,427.47,8310.0,428.03,428.2,427.13,427.47,8310.0
2020-12-14 13:50:00,428.05,429.83,427.5,427.68,6390.0,428.05,429.83,427.5,427.68,6390.0
2020-12-14 14:00:00,429.44,430.63,428.12,429.8,35852.0,429.44,430.63,428.12,429.8,35852.0
2020-12-14 14:10:00,429.63,430.2,428.3,428.92,4772.0,429.63,430.2,428.3,428.92,4772.0
2020-12-14 14:20:00,429.37,430.37,428.96,429.53,3351.0,429.37,430.37,428.96,429.53,3351.0
2020-12-14 14:30:00,429.34,430.13,427.72,427.72,15312.0,429.34,430.13,427.72,427.72,15312.0
2020-12-14 14:40:00,427.84,429.18,426.88,428.09,13334.0,427.84,429.18,426.88,428.09,13334.0
2020-12-14 14:50:00,428.27,428.87,427.71,427.71,3850.0,428.27,428.87,427.71,427.71,3850.0
2020-12-14 15:00:00,427.72,428.32,427.06,427.35,5477.0,427.72,428.32,427.06,427.35,5477.0
2020-12-14 15:10:00,427.34,427.73,425.76,425.9,11319.0,427.34,427.73,425.76,425.9,11319.0
2020-12-14 15:20:00,426.17,428.71,426.17,428.07,3329.0,426.17,428.71,426.17,428.07,3329.0
2020-12-14 15:30:00,427.4,428.06,426.88,427.51,10746.0,427.4,428.06,426.88,427.51,10746.0
2020-12-14 15:40:00,427.51,427.51,425.76,425.76,19031.0,427.51,427.51,425.76,425.76,19031.0
2020-12-14 15:50:00,425.6,427.03,424.12,426.67,95262.0,425.6,427.03,424.12,426.67,95262.0
2020-12-15 09:30:00,431.92,435.0,429.01,429.01,23192.0,431.92,435.0,429.01,429.01,23192.0
2020-12-15 09:40:00,429.97,436.0,428.76,432.0,34082.0,429.97,436.0,428.76,432.0,34082.0
2020-12-15 09:50:00,432.46,435.07,430.03,434.45,8690.0,432.46,435.07,430.03,434.45,8690.0
2020-12-15 10:00:00,433.48,436.34,432.91,433.83,11236.0,433.48,436.34,432.91,433.83,11236.0
2020-12-15 10:10:00,433.65,436.97,433.26,436.4,27877.0,433.65,436.97,433.26,436.4,27877.0
2020-12-15 10:20:00,436.29,436.35,434.11,434.47,6552.0,436.29,436.35,434.11,434.47,6552.0
2020-12-15 10:30:00,435.12,435.67,433.49,433.49,2416.0,435.12,435.67,433.49,433.49,2416.0
2020-12-15 10:40:00,434.25,434.91,433.43,434.5,5889.0,434.25,434.91,433.43,434.5,5889.0
2020-12-15 10:50:00,434.91,436.48,434.54,435.51,7440.0,434.91,436.48,434.54,435.51,7440.0
2020-12-15 11:00:00,435.63,436.55,433.03,433.17,5699.0,435.63,436.55,433.03,433.17,5699.0
2020-12-15 11:10:00,434.56,435.71,433.75,434.28,5908.0,434.56,435.71,433.75,434.28,5908.0
2020-12-15 11:20:00,434.45,434.64,433.1,434.32,5288.0,434.45,434.64,433.1,434.32,5288.0
2020-12-15 11:30:00,434.11,436.4,434.11,436.4,4021.0,434.11,436.4,434.11,436.4,4021.0
2020-12-15 11:40:00,435.95,437.79,435.04,435.05,8667.0,435.95,437.79,435.04,435.05,8667.0
2020-12-15 11:50:00,435.64,436.2,433.77,434.77,7920.0,435.64,436.2,433.77,434.77,7920.0
2020-12-15 12:00:00,435.2,435.92,434.66,434.67,9891.0,435.2,435.92,434.66,434.67,9891.0
2020-12-15 12:10:00,435.07,435.46,434.81,435.25,1842.0,435.07,435.46,434.81,435.25,1842.0
2020-12-15 12:20:00,435.49,435.55,433.09,434.68,8653.0,435.49,435.55,433.09,434.68,8653.0
2020-12-15 12:30:00,434.26,434.75,433.4,434.15,2930.0,434.26,434.75,433.4,434.15,2930.0
2020-12-15 12:40:00,433.71,434.78,433.62,434.58,4053.0,433.71,434.78,433.62,434.58,4053.0
2020-12-15 12:50:00,434.79,435.37,434.05,435.37,3395.0,434.79,435.37,434.05,435.37,3395.0
2020-12-15 13:00:00,434.47,435.33,433.63,435.33,3434.0,434.47,435.33,433.63,435.33,3434.0
2020-12-15 13:10:00,434.77,435.21,433.94,434.42,3239.0,434.77,435.21,433.94,434.42,3239.0
2020-12-15 13:20:00,434.83,435.27,432.65,433.43,5980.0,434.83,435.27,432.65,433.43,5980.0
2020-12-15 13:30:00,432.94,435.82,432.94,434.63,2900.0,432.94,435.82,432.94,434.63,2900.0
2020-12-15 13:40:00,435.52,436.18,434.31,434.6,4600.0,435.52,436.18,434.31,434.6,4600.0
2020-12-15 13:50:00,435.65,435.89,434.2,434.76,6704.0,435.65,435.89,434.2,434.76,6704.0
2020-12-15 14:00:00,435.13,435.13,433.9,433.93,1800.0,435.13,435.13,433.9,433.93,1800.0
2020-12-15 14:10:00,434.58,436.01,434.28,436.0,7690.0,434.58,436.01,434.28,436.0,7690.0
2020-12-15 14:20:00,435.69,436.54,434.55,435.22,3800.0,435.69,436.54,434.55,435.22,3800.0
2020-12-15 14:30:00,435.49,435.98,434.37,435.15,3878.0,435.49,435.98,434.37,435.15,3878.0
2020-12-15 14:40:00,435.17,435.88,434.18,435.04,6144.0,435.17,435.88,434.18,435.04,6144.0
2020-12-15 14:50:00,435.05,435.78,434.75,435.4,2900.0,435.05,435.78,434.75,435.4,2900.0
2020-12-15 15:00:00,435.79,436.29,435.03,435.81,5377.0,435.79,436.29,435.03,435.81,5377.0
2020-12-15 15:10:00,435.96,437.0,435.24,435.24,11858.0,435.96,437.0,435.24,435.24,11858.0
2020-12-15 15:20:00,434.98,435.61,434.21,434.78,17070.0,434.98,435.61,434.21,434.78,17070.0
2020-12-15 15:30:00,435.27,435.28,433.62,433.62,32102.0,435.27,435.28,433.62,433.62,32102.0
2020-12-15 15:40:00,433.66,435.68,433.18,435.24,25183.0,433.66,435.68,433.18,435.24,25183.0
2020-12-15 15:50:00,435.01,437.98,434.74,437.98,36823.0,435.01,437.98,434.74,437.98,36823.0
2020-12-16 09:30:00,439.46,444.97,438.41,439.83,19568.0,439.46,444.97,438.41,439.83,19568.0
2020-12-16 09:40:00,440.79,442.5,437.7,438.71,7975.0,440.79,442.5,437.7,438.71,7975.0
2020-12-16 09:50:00,441.27,443.5,440.01,442.2,8910.0,441.27,443.5,440.01,442.2,8910.0
2020-12-16 10:00:00,442.3,443.34,440.7,441.29,13631.0,442.3,443.34,440.7,441.29,13631.0
2020-12-16 10:10:00,441.41,442.78,439.0,440.71,22035.0,441.41,442.78,439.0,440.71,22035.0
2020-12-16 10:20:00,439.81,442.83,439.77,441.87,8430.0,439.81,442.83,439.77,441.87,8430.0
2020-12-16 10:30:00,441.54,442.2,439.92,442.2,5783.0,441.54,442.2,439.92,442.2,5783.0
2020-12-16 10:40:00,441.29,442.49,440.35,440.98,4079.0,441.29,442.49,440.35,440.98,4079.0
2020-12-16 10:50:00,441.26,441.26,440.03,440.46,3310.0,441.26,441.26,440.03,440.46,3310.0
2020-12-16 11:00:00,440.24,441.0,439.56,440.84,11406.0,440.24,441.0,439.56,440.84,11406.0
2020-12-16 11:10:00,440.56,441.18,439.32,440.0,3336.0,440.56,441.18,439.32,440.0,3336.0
2020-12-16 11:20:00,439.79,440.82,438.64,440.72,7021.0,439.79,440.82,438.64,440.72,7021.0
2020-12-16 11:30:00,440.73,441.41,439.05,440.57,5661.0,440.73,441.41,439.05,440.57,5661.0
2020-12-16 11:40:00,439.93,440.85,439.32,440.34,3702.0,439.93,440.85,439.32,440.34,3702.0
2020-12-16 11:50:00,440.65,440.96,440.0,440.0,4639.0,440.65,440.96,440.0,440.0,4639.0
2020-12-16 12:00:00,440.52,440.53,439.0,439.28,10908.0,440.52,440.53,439.0,439.28,10908.0
2020-12-16 12:10:00,439.3,440.02,437.99,438.87,21069.0,439.3,440.02,437.99,438.87,21069.0
2020-12-16 12:20:00,438.88,439.2,437.66,438.42,7531.0,438.88,439.2,437.66,438.42,7531.0
2020-12-16 12:30:00,438.46,440.05,438.46,439.91,2046.0,438.46,440.05,438.46,439.91,2046.0
2020-12-16 12:40:00,439.92,441.15,438.99,439.97,4763.0,439.92,441.15,438.99,439.97,4763.0
2020-12-16 12:50:00,439.92,441.16,439.6,440.52,3212.0,439.92,441.16,439.6,440.52,3212.0
2020-12-16 13:00:00,440.25,440.93,439.12,439.21,2358.0,440.25,440.93,439.12,439.21,2358.0
2020-12-16 13:10:00,439.62,439.78,438.87,439.33,3394.0,439.62,439.78,438.87,439.33,3394.0
2020-12-16 13:20:00,438.96,439.67,438.31,439.33,3500.0,438.96,439.67,438.31,439.33,3500.0
2020-12-16 13:30:00,439.44,440.43,439.05,440.43,5037.0,439.44,440.43,439.05,440.43,5037.0
2020-12-16 13:40:00,439.99,440.02,439.29,439.49,1900.0,439.99,440.02,439.29,439.49,1900.0
2020-12-16 13:50:00,439.79,439.79,439.2,439.63,4300.0,439.79,439.79,439.2,439.63,4300.0
2020-12-16 14:00:00,439.61,439.63,436.38,438.35,11899.0,439.61,439.63,436.38,438.35,11899.0
2020-12-16 14:10:00,438.73,439.37,437.92,439.27,5291.0,438.73,439.37,437.92,439.27,5291.0
2020-12-16 14:20:00,439.56,440.53,439.16,440.2,9699.0,439.56,440.53,439.16,440.2,9699.0
2020-12-16 14:30:00,439.97,442.31,439.58,442.31,2223.0,439.97,442.31,439.58,442.31,2223.0
2020-12-16 14:40:00,442.14,442.14,440.34,441.3,3412.0,442.14,442.14,440.34,441.3,3412.0
2020-12-16 14:50:00,441.27,441.27,439.9,440.19,4772.0,441.27,441.27,439.9,440.19,4772.0
2020-12-16 15:00:00,440.32,440.67,439.54,439.55,3766.0,440.32,440.67,439.54,439.55,3766.0
2020-12-16 15:10:00,439.67,440.59,439.67,440.36,3776.0,439.67,440.59,439.67,440.36,3776.0
2020-12-16 15:20:00,440.51,441.04,439.66,439.87,3300.0,440.51,441.04,439.66,439.87,3300.0
2020-12-16 15:30:00,439.99,441.2,439.46,440.01,6459.0,439.99,441.2,439.46,440.01,6459.0
2020-12-16 15:40:00,440.51,441.18,439.47,441.13,11050.0,440.51,441.18,439.47,441.13,11050.0
2020-12-16 15:50:00,440.28,440.95,439.03,439.51,36248.0,440.28,440.95,439.03,439.51,36248.0
2020-12-17 09:30:00,443.63,445.05,439.1,440.0,16057.0,443.63,445.05,439.1,440.0,16057.0
2020-12-17 09:40:00,440.6,443.51,440.6,442.26,1837.0,440.6,443.51,440.6,442.26,1837.0
2020-12-17 09:50:00,442.36,443.99,441.88,443.0,6862.0,442.36,443.99,441.88,443.0,6862.0
2020-12-17 10:00:00,443.61,448.2,443.54,448.2,11254.0,443.61,448.2,443.54,448.2,11254.0
2020-12-17 10:10:00,447.92,448.5,445.63,446.88,7391.0,447.92,448.5,445.63,446.88,7391.0
2020-12-17 10:20:00,447.13,447.13,446.1,447.09,1602.0,447.13,447.13,446.1,447.09,1602.0
2020-12-17 10:30:00,446.91,447.34,443.92,443.94,2797.0,446.91,447.34,443.92,443.94,2797.0
2020-12-17 10:40:00,443.97,444.97,443.55,444.97,7712.0,443.97,444.97,443.55,444.97,7712.0
2020-12-17 10:50:00,446.15,446.17,445.17,445.45,1240.0,446.15,446.17,445.17,445.45,1240.0
2020-12-17 11:00:00,445.52,445.93,443.71,444.31,4450.0,445.52,445.93,443.71,444.31,4450.0
2020-12-17 11:10:00,444.02,445.15,443.14,443.76,10154.0,444.02,445.15,443.14,443.76,10154.0
2020-12-17 11:20:00,444.08,446.65,444.08,446.65,2250.0,444.08,446.65,444.08,446.65,2250.0
2020-12-17 11:30:00,446.21,446.66,444.53,445.64,4680.0,446.21,446.66,444.53,445.64,4680.0
2020-12-17 11:40:00,446.31,447.4,445.18,445.18,2673.0,446.31,447.4,445.18,445.18,2673.0
2020-12-17 11:50:00,445.31,445.96,444.65,445.17,6001.0,445.31,445.96,444.65,445.17,6001.0
2020-12-17 12:00:00,445.27,445.64,443.88,443.88,2312.0,445.27,445.64,443.88,443.88,2312.0
2020-12-17 12:10:00,443.6,444.97,443.58,444.31,3501.0,443.6,444.97,443.58,444.31,3501.0
2020-12-17 12:20:00,444.01,444.48,443.56,443.97,3128.0,444.01,444.48,443.56,443.97,3128.0
2020-12-17 12:30:00,444.06,444.28,443.51,444.28,3303.0,444.06,444.28,443.51,444.28,3303.0
2020-12-17 12:40:00,444.57,446.42,444.57,445.9,5000.0,444.57,446.42,444.57,445.9,5000.0
2020-12-17 12:50:00,446.19,446.78,446.0,446.17,2013.0,446.19,446.78,446.0,446.17,2013.0
2020-12-17 13:00:00,446.48,446.94,446.18,446.32,2208.0,446.48,446.94,446.18,446.32,2208.0
2020-12-17 13:10:00,447.2,447.77,446.11,446.99,3076.0,447.2,447.77,446.11,446.99,3076.0
2020-12-17 13:20:00,446.78,447.27,446.7,446.7,1425.0,446.78,447.27,446.7,446.7,1425.0
2020-12-17 13:30:00,447.09,447.52,446.74,447.15,2407.0,447.09,447.52,446.74,447.15,2407.0
2020-12-17 13:40:00,447.01,447.93,446.75,447.91,1904.0,447.01,447.93,446.75,447.91,1904.0
2020-12-17 13:50:00,447.65,447.85,446.75,446.75,3500.0,447.65,447.85,446.75,446.75,3500.0
2020-12-17 14:00:00,446.59,446.69,445.92,445.92,3508.0,446.59,446.69,445.92,445.92,3508.0
2020-12-17 14:10:00,446.17,447.58,446.16,446.95,3293.0,446.17,447.58,446.16,446.95,3293.0
2020-12-17 14:20:00,446.65,446.69,446.34,446.69,1302.0,446.65,446.69,446.34,446.69,1302.0
2020-12-17 14:30:00,447.0,447.5,446.94,447.13,1810.0,447.0,447.5,446.94,447.13,1810.0
2020-12-17 14:40:00,446.68,447.15,446.15,446.48,2930.0,446.68,447.15,446.15,446.48,2930.0
2020-12-17 14:50:00,446.66,446.66,444.71,444.93,5432.0,446.66,446.66,444.71,444.93,5432.0
2020-12-17 15:00:00,445.83,445.99,443.75,443.75,1500.0,445.83,445.99,443.75,443.75,1500.0
2020-12-17 15:10:00,443.17,443.96,443.07,443.96,2933.0,443.17,443.96,443.07,443.96,2933.0
2020-12-17 15:20:00,444.1,444.48,443.78,443.96,3700.0,444.1,444.48,443.78,443.96,3700.0
2020-12-17 15:30:00,443.57,443.8,442.73,443.4,7165.0,443.57,443.8,442.73,443.4,7165.0
2020-12-17 15:40:00,443.04,443.83,441.92,443.81,15060.0,443.04,443.83,441.92,443.81,15060.0
2020-12-17 15:50:00,443.86,444.85,443.24,444.32,34609.0,443.86,444.85,443.24,444.32,34609.0
2020-12-18 09:30:00,447.73,452.18,445.98,450.61,69780.0,447.73,452.18,445.98,450.61,69780.0
2020-12-18 09:40:00,451.05,451.58,449.7,450.54,3810.0,451.05,451.58,449.7,450.54,3810.0
2020-12-18 09:50:00,450.78,454.46,449.92,454.11,19285.0,450.78,454.46,449.92,454.11,19285.0
2020-12-18 10:00:00,453.16,455.73,453.16,455.73,11582.0,453.16,455.73,453.16,455.73,11582.0
2020-12-18 10:10:00,455.17,457.87,454.32,457.7,12780.0,455.17,457.87,454.32,457.7,12780.0
2020-12-18 10:20:00,457.59,460.83,457.55,460.16,7891.0,457.59,460.83,457.55,460.16,7891.0
2020-12-18 10:30:00,460.17,460.64,457.75,458.24,7472.0,460.17,460.64,457.75,458.24,7472.0
2020-12-18 10:40:00,458.1,458.1,456.64,457.18,5382.0,458.1,458.1,456.64,457.18,5382.0
2020-12-18 10:50:00,457.61,458.35,457.0,458.35,3808.0,457.61,458.35,457.0,458.35,3808.0
2020-12-18 11:00:00,459.57,460.15,459.1,459.45,4667.0,459.57,460.15,459.1,459.45,4667.0
2020-12-18 11:10:00,459.71,459.82,454.65,455.22,8111.0,459.71,459.82,454.65,455.22,8111.0
2020-12-18 11:20:00,455.19,456.14,453.23,454.61,4702.0,455.19,456.14,453.23,454.61,4702.0
2020-12-18 11:30:00,454.78,455.84,453.97,455.82,4263.0,454.78,455.84,453.97,455.82,4263.0
2020-12-18 11:40:00,455.24,456.92,454.99,456.61,1701.0,455.24,456.92,454.99,456.61,1701.0
2020-12-18 11:50:00,456.0,457.26,455.77,456.5,3633.0,456.0,457.26,455.77,456.5,3633.0
2020-12-18 12:00:00,457.09,460.63,457.09,460.24,7036.0,457.09,460.63,457.09,460.24,7036.0
2020-12-18 12:10:00,460.24,460.24,458.47,459.85,3817.0,460.24,460.24,458.47,459.85,3817.0
2020-12-18 12:20:00,459.54,460.79,458.84,458.84,6208.0,459.54,460.79,458.84,458.84,6208.0
2020-12-18 12:30:00,458.78,459.36,457.92,458.5,2229.0,458.78,459.36,457.92,458.5,2229.0
2020-12-18 12:40:00,459.26,459.7,458.52,458.99,2398.0,459.26,459.7,458.52,458.99,2398.0
2020-12-18 12:50:00,459.37,460.8,459.0,460.75,6197.0,459.37,460.8,459.0,460.75,6197.0
2020-12-18 13:00:00,460.99,461.4,460.09,460.51,3050.0,460.99,461.4,460.09,460.51,3050.0
2020-12-18 13:10:00,460.88,461.52,459.58,461.52,6321.0,460.88,461.52,459.58,461.52,6321.0
2020-12-18 13:20:00,460.91,461.63,460.51,460.81,3850.0,460.91,461.63,460.51,460.81,3850.0
2020-12-18 13:30:00,460.54,460.72,459.31,460.54,2015.0,460.54,460.72,459.31,460.54,2015.0
2020-12-18 13:40:00,460.53,460.53,459.67,460.01,1850.0,460.53,460.53,459.67,460.01,1850.0
2020-12-18 13:50:00,459.92,460.21,457.79,458.39,2597.0,459.92,460.21,457.79,458.39,2597.0
2020-12-18 14:00:00,459.15,459.15,456.11,456.95,3720.0,459.15,459.15,456.11,456.95,3720.0
2020-12-18 14:10:00,457.09,457.29,454.0,455.55,13609.0,457.09,457.29,454.0,455.55,13609.0
2020-12-18 14:20:00,455.55,455.95,454.34,455.21,2400.0,455.55,455.95,454.34,455.21,2400.0
2020-12-18 14:30:00,454.8,455.72,454.76,455.42,2100.0,454.8,455.72,454.76,455.42,2100.0
2020-12-18 14:40:00,455.05,455.05,453.74,453.74,4336.0,455.05,455.05,453.74,453.74,4336.0
2020-12-18 14:50:00,454.18,454.45,452.22,452.95,2903.0,454.18,454.45,452.22,452.95,2903.0
2020-12-18 15:00:00,453.13,453.97,452.69,453.49,8625.0,453.13,453.97,452.69,453.49,8625.0
2020-12-18 15:10:00,453.14,454.39,452.87,453.24,7098.0,453.14,454.39,452.87,453.24,7098.0
2020-12-18 15:20:00,453.61,453.83,452.01,453.15,18337.0,453.61,453.83,452.01,453.15,18337.0
2020-12-18 15:30:00,453.08,453.94,452.61,453.15,8045.0,453.08,453.94,452.61,453.15,8045.0
2020-12-18 15:40:00,453.07,455.9,452.76,455.79,9350.0,453.07,455.9,452.76,455.79,9350.0
2020-12-18 15:50:00,454.75,459.16,454.64,458.28,47309.0,454.75,459.16,454.64,458.28,47309.0
2020-12-21 09:30:00,446.22,457.97,446.21,457.97,14761.0,446.22,457.97,446.21,457.97,14761.0
2020-12-21 09:40:00,458.9,459.87,454.51,454.73,6041.0,458.9,459.87,454.51,454.73,6041.0
2020-12-21 09:50:00,456.74,457.83,455.48,457.65,4394.0,456.74,457.83,455.48,457.65,4394.0
2020-12-21 10:00:00,457.64,459.52,453.39,454.31,7290.0,457.64,459.52,453.39,454.31,7290.0
2020-12-21 10:10:00,454.01,454.15,451.54,452.5,5549.0,454.01,454.15,451.54,452.5,5549.0
2020-12-21 10:20:00,452.35,454.99,451.72,454.21,8231.0,452.35,454.99,451.72,454.21,8231.0
2020-12-21 10:30:00,454.36,457.0,452.78,457.0,9489.0,454.36,457.0,452.78,457.0,9489.0
2020-12-21 10:40:00,456.13,457.25,454.77,456.37,16166.0,456.13,457.25,454.77,456.37,16166.0
2020-12-21 10:50:00,456.43,458.26,455.81,458.26,6734.0,456.43,458.26,455.81,458.26,6734.0
2020-12-21 11:00:00,458.61,460.87,458.53,460.17,4895.0,458.61,460.87,458.53,460.17,4895.0
2020-12-21 11:10:00,460.01,462.13,460.01,462.02,4585.0,460.01,462.13,460.01,462.02,4585.0
2020-12-21 11:20:00,461.93,462.85,461.45,462.21,3524.0,461.93,462.85,461.45,462.21,3524.0
2020-12-21 11:30:00,462.01,464.33,461.86,464.32,4720.0,462.01,464.33,461.86,464.32,4720.0
2020-12-21 11:40:00,464.86,465.1,463.4,464.28,4940.0,464.86,465.1,463.4,464.28,4940.0
2020-12-21 11:50:00,463.63,465.01,463.49,463.71,4932.0,463.63,465.01,463.49,463.71,4932.0
2020-12-21 12:00:00,463.72,463.94,463.08,463.93,3121.0,463.72,463.94,463.08,463.93,3121.0
2020-12-21 12:10:00,463.77,464.0,462.11,462.11,2100.0,463.77,464.0,462.11,462.11,2100.0
2020-12-21 12:20:00,462.53,463.8,462.53,463.34,3008.0,462.53,463.8,462.53,463.34,3008.0
2020-12-21 12:30:00,463.59,465.77,463.59,464.08,4867.0,463.59,465.77,463.59,464.08,4867.0
2020-12-21 12:40:00,464.18,464.45,463.15,463.8,1669.0,464.18,464.45,463.15,463.8,1669.0
2020-12-21 12:50:00,464.41,464.59,463.21,463.21,2350.0,464.41,464.59,463.21,463.21,2350.0
2020-12-21 13:00:00,464.2,465.3,463.89,465.26,2390.0,464.2,465.3,463.89,465.26,2390.0
2020-12-21 13:10:00,464.67,465.8,464.66,465.2,2150.0,464.67,465.8,464.66,465.2,2150.0
2020-12-21 13:20:00,465.09,465.92,464.8,464.91,3488.0,465.09,465.92,464.8,464.91,3488.0
2020-12-21 13:30:00,465.52,466.29,464.93,465.14,3152.0,465.52,466.29,464.93,465.14,3152.0
2020-12-21 13:40:00,465.42,466.41,465.06,465.1,5195.0,465.42,466.41,465.06,465.1,5195.0
2020-12-21 13:50:00,465.14,466.42,465.14,465.84,3980.0,465.14,466.42,465.14,465.84,3980.0
2020-12-21 14:00:00,465.34,465.34,463.11,463.14,2637.0,465.34,465.34,463.11,463.14,2637.0
2020-12-21 14:10:00,462.95,464.0,462.8,463.66,4428.0,462.95,464.0,462.8,463.66,4428.0
2020-12-21 14:20:00,463.6,463.66,462.76,463.49,5711.0,463.6,463.66,462.76,463.49,5711.0
2020-12-21 14:30:00,463.73,464.69,463.15,463.77,3984.0,463.73,464.69,463.15,463.77,3984.0
2020-12-21 14:40:00,463.13,464.15,461.77,462.31,2750.0,463.13,464.15,461.77,462.31,2750.0
2020-12-21 14:50:00,461.76,462.74,461.55,461.55,5169.0,461.76,462.74,461.55,461.55,5169.0
2020-12-21 15:00:00,461.76,462.13,461.01,461.01,2703.0,461.76,462.13,461.01,461.01,2703.0
2020-12-21 15:10:00,461.02,461.52,460.19,460.89,2597.0,461.02,461.52,460.19,460.89,2597.0
2020-12-21 15:20:00,460.73,461.4,459.33,460.15,4356.0,460.73,461.4,459.33,460.15,4356.0
2020-12-21 15:30:00,459.61,459.84,458.05,459.84,4475.0,459.61,459.84,458.05,459.84,4475.0
2020-12-21 15:40:00,460.23,460.62,459.21,459.72,5762.0,460.23,460.62,459.21,459.72,5762.0
2020-12-21 15:50:00,459.7,461.19,458.45,459.98,19519.0,459.7,461.19,458.45,459.98,19519.0
2020-12-22 09:30:00,461.08,465.55,460.0,460.11,7758.0,461.08,465.55,460.0,460.11,7758.0
2020-12-22 09:40:00,458.0,461.59,458.0,459.45,4946.0,458.0,461.59,458.0,459.45,4946.0
2020-12-22 09:50:00,460.47,462.87,458.71,461.1,3910.0,460.47,462.87,458.71,461.1,3910.0
2020-12-22 10:00:00,460.13,462.8,458.86,461.71,4473.0,460.13,462.8,458.86,461.71,4473.0
2020-12-22 10:10:00,460.79,461.85,458.1,458.72,6875.0,460.79,461.85,458.1,458.72,6875.0
2020-12-22 10:20:00,458.88,463.29,457.93,462.2,7562.0,458.88,463.29,457.93,462.2,7562.0
2020-12-22 10:30:00,462.61,464.62,462.61,463.49,3982.0,462.61,464.62,462.61,463.49,3982.0
2020-12-22 10:40:00,463.98,464.23,461.94,462.23,6073.0,463.98,464.23,461.94,462.23,6073.0
2020-12-22 10:50:00,461.39,463.32,460.38,462.73,7550.0,461.39,463.32,460.38,462.73,7550.0
2020-12-22 11:00:00,462.8,463.62,461.7,462.14,6603.0,462.8,463.62,461.7,462.14,6603.0
2020-12-22 11:10:00,461.83,463.74,461.82,462.79,2688.0,461.83,463.74,461.82,462.79,2688.0
2020-12-22 11:20:00,462.79,463.17,460.41,462.0,3269.0,462.79,463.17,460.41,462.0,3269.0
2020-12-22 11:30:00,462.22,462.22,457.02,457.71,12396.0,462.22,462.22,457.02,457.71,12396.0
2020-12-22 11:40:00,457.73,458.85,457.06,458.17,4084.0,457.73,458.85,457.06,458.17,4084.0
2020-12-22 11:50:00,458.8,459.34,458.06,458.84,4455.0,458.8,459.34,458.06,458.84,4455.0
2020-12-22 12:00:00,459.32,460.95,459.13,460.16,7847.0,459.32,460.95,459.13,460.16,7847.0
2020-12-22 12:10:00,460.83,461.57,460.56,460.58,2409.0,460.83,461.57,460.56,460.58,2409.0
2020-12-22 12:20:00,460.89,461.65,460.07,460.83,2166.0,460.89,461.65,460.07,460.83,2166.0
2020-12-22 12:30:00,461.24,461.24,460.15,460.15,800.0,461.24,461.24,460.15,460.15,800.0
2020-12-22 12:40:00,459.53,460.77,459.45,460.13,3454.0,459.53,460.77,459.45,460.13,3454.0
2020-12-22 12:50:00,460.47,461.9,460.47,461.38,1107.0,460.47,461.9,460.47,461.38,1107.0
2020-12-22 13:00:00,461.42,461.98,460.96,461.98,1508.0,461.42,461.98,460.96,461.98,1508.0
2020-12-22 13:10:00,461.99,462.41,461.8,461.8,1387.0,461.99,462.41,461.8,461.8,1387.0
2020-12-22 13:20:00,462.5,464.78,462.43,464.4,4146.0,462.5,464.78,462.43,464.4,4146.0
2020-12-22 13:30:00,464.43,465.38,463.32,464.14,3650.0,464.43,465.38,463.32,464.14,3650.0
2020-12-22 13:40:00,464.04,464.74,462.84,464.07,3593.0,464.04,464.74,462.84,464.07,3593.0
2020-12-22 13:50:00,464.22,464.36,463.61,464.04,2440.0,464.22,464.36,463.61,464.04,2440.0
2020-12-22 14:00:00,464.39,466.46,464.28,466.0,7376.0,464.39,466.46,464.28,466.0,7376.0
2020-12-22 14:10:00,465.82,466.18,464.55,465.89,3223.0,465.82,466.18,464.55,465.89,3223.0
2020-12-22 14:20:00,465.91,467.24,465.75,466.73,6056.0,465.91,467.24,465.75,466.73,6056.0
2020-12-22 14:30:00,466.73,467.3,465.19,465.19,3818.0,466.73,467.3,465.19,465.19,3818.0
2020-12-22 14:40:00,465.03,465.71,464.49,464.5,2435.0,465.03,465.71,464.49,464.5,2435.0
2020-12-22 14:50:00,464.52,466.67,464.52,465.86,2301.0,464.52,466.67,464.52,465.86,2301.0
2020-12-22 15:00:00,466.19,467.41,465.44,465.46,3317.0,466.19,467.41,465.44,465.46,3317.0
2020-12-22 15:10:00,466.39,467.45,464.9,466.61,12089.0,466.39,467.45,464.9,466.61,12089.0
2020-12-22 15:20:00,465.93,466.56,464.61,464.77,3977.0,465.93,466.56,464.61,464.77,3977.0
2020-12-22 15:30:00,465.26,465.26,463.54,464.3,7394.0,465.26,465.26,463.54,464.3,7394.0
2020-12-22 15:40:00,463.77,465.52,463.13,464.64,5893.0,463.77,465.52,463.13,464.64,5893.0
2020-12-22 15:50:00,464.33,466.1,464.33,464.97,17053.0,464.33,466.1,464.33,464.97,17053.0
2020-12-23 09:30:00,468.15,470.0,465.31,467.88,11706.0,468.15,470.0,465.31,467.88,11706.0
2020-12-23 09:40:00,466.33,467.85,461.52,464.38,7396.0,466.33,467.85,461.52,464.38,7396.0
2020-12-23 09:50:00,465.94,466.79,465.12,466.77,1680.0,465.94,466.79,465.12,466.77,1680.0
2020-12-23 10:00:00,466.74,467.5,465.38,467.4,4124.0,466.74,467.5,465.38,467.4,4124.0
2020-12-23 10:10:00,466.41,468.0,464.96,464.96,2598.0,466.41,468.0,464.96,464.96,2598.0
2020-12-23 10:20:00,464.96,466.95,463.05,464.74,1630.0,464.96,466.95,463.05,464.74,1630.0
2020-12-23 10:30:00,465.48,467.13,465.48,466.2,4470.0,465.48,467.13,465.48,466.2,4470.0
2020-12-23 10:40:00,465.52,467.57,465.52,467.57,1306.0,465.52,467.57,465.52,467.57,1306.0
2020-12-23 10:50:00,467.3,468.0,465.9,467.75,2932.0,467.3,468.0,465.9,467.75,2932.0
2020-12-23 11:00:00,467.45,467.52,467.45,467.52,300.0,467.45,467.52,467.45,467.52,300.0
2020-12-23 11:10:00,468.49,468.52,467.44,467.6,2389.0,468.49,468.52,467.44,467.6,2389.0
2020-12-23 11:20:00,468.41,469.57,467.24,467.24,1712.0,468.41,469.57,467.24,467.24,1712.0
2020-12-23 11:30:00,466.89,467.98,466.65,466.87,1511.0,466.89,467.98,466.65,466.87,1511.0
2020-12-23 11:40:00,466.51,467.6,466.33,467.6,300.0,466.51,467.6,466.33,467.6,300.0
2020-12-23 11:50:00,467.02,467.22,465.71,466.62,3448.0,467.02,467.22,465.71,466.62,3448.0
2020-12-23 12:00:00,466.49,466.68,465.19,465.47,1707.0,466.49,466.68,465.19,465.47,1707.0
2020-12-23 12:10:00,466.19,466.19,465.77,465.77,700.0,466.19,466.19,465.77,465.77,700.0
2020-12-23 12:20:00,466.25,466.77,465.89,466.71,1500.0,466.25,466.77,465.89,466.71,1500.0
2020-12-23 12:30:00,466.35,467.77,466.35,467.06,2600.0,466.35,467.77,466.35,467.06,2600.0
2020-12-23 12:40:00,467.69,467.7,466.14,467.05,1165.0,467.69,467.7,466.14,467.05,1165.0
2020-12-23 12:50:00,467.5,467.5,466.3,466.67,1351.0,467.5,467.5,466.3,466.67,1351.0
2020-12-23 13:00:00,466.58,466.92,466.12,466.4,1481.0,466.58,466.92,466.12,466.4,1481.0
2020-12-23 13:10:00,466.04,466.04,465.11,465.17,1500.0,466.04,466.04,465.11,465.17,1500.0
2020-12-23 13:20:00,465.75,467.1,465.51,467.08,20986.0,465.75,467.1,465.51,467.08,20986.0
2020-12-23 13:30:00,466.01,467.37,465.95,467.04,2446.0,466.01,467.37,465.95,467.04,2446.0
2020-12-23 13:40:00,466.46,467.41,466.46,467.41,3608.0,466.46,467.41,466.46,467.41,3608.0
2020-12-23 13:50:00,466.96,467.15,466.21,466.61,1828.0,466.96,467.15,466.21,466.61,1828.0
2020-12-23 14:00:00,466.13,467.0,466.02,467.0,1200.0,466.13,467.0,466.02,467.0,1200.0
2020-12-23 14:10:00,466.62,466.62,465.05,465.05,1520.0,466.62,466.62,465.05,465.05,1520.0
2020-12-23 14:20:00,465.47,467.07,465.11,466.5,2644.0,465.47,467.07,465.11,466.5,2644.0
2020-12-23 14:30:00,466.14,466.5,465.56,466.0,7000.0,466.14,466.5,465.56,466.0,7000.0
2020-12-23 14:40:00,465.92,466.34,465.68,466.18,3540.0,465.92,466.34,465.68,466.18,3540.0
2020-12-23 14:50:00,466.46,466.46,465.1,465.1,1546.0,466.46,466.46,465.1,465.1,1546.0
2020-12-23 15:00:00,465.07,465.87,464.52,465.39,2600.0,465.07,465.87,464.52,465.39,2600.0
2020-12-23 15:10:00,464.7,466.06,464.62,465.1,1600.0,464.7,466.06,464.62,465.1,1600.0
2020-12-23 15:20:00,465.47,465.62,464.17,464.55,3202.0,465.47,465.62,464.17,464.55,3202.0
2020-12-23 15:30:00,465.34,466.4,464.42,466.3,3247.0,465.34,466.4,464.42,466.3,3247.0
2020-12-23 15:40:00,466.21,467.62,465.74,466.35,7089.0,466.21,467.62,465.74,466.35,7089.0
2020-12-23 15:50:00,465.99,467.46,465.32,467.46,22445.0,465.99,467.46,465.32,467.46,22445.0
2020-12-24 09:30:00,466.95,468.34,462.0,467.55,18602.0,466.95,468.34,462.0,467.55,18602.0
2020-12-24 09:40:00,467.99,473.08,467.99,472.15,9116.0,467.99,473.08,467.99,472.15,9116.0
2020-12-24 09:50:00,471.84,472.97,470.0,472.64,6964.0,471.84,472.97,470.0,472.64,6964.0
2020-12-24 10:00:00,471.85,471.85,467.67,469.95,4661.0,471.85,471.85,467.67,469.95,4661.0
2020-12-24 10:10:00,469.08,469.08,467.63,468.5,2103.0,469.08,469.08,467.63,468.5,2103.0
2020-12-24 10:20:00,467.77,469.81,467.64,469.81,2211.0,467.77,469.81,467.64,469.81,2211.0
2020-12-24 10:30:00,468.7,471.69,468.41,471.32,5158.0,468.7,471.69,468.41,471.32,5158.0
2020-12-24 10:40:00,471.38,472.68,471.35,472.68,6748.0,471.38,472.68,471.35,472.68,6748.0
2020-12-24 10:50:00,472.8,473.97,472.66,473.29,3614.0,472.8,473.97,472.66,473.29,3614.0
2020-12-24 11:00:00,472.25,472.59,471.41,472.41,1320.0,472.25,472.59,471.41,472.41,1320.0
2020-12-24 11:10:00,472.78,473.39,471.61,471.8,2863.0,472.78,473.39,471.61,471.8,2863.0
2020-12-24 11:20:00,471.8,473.73,471.8,473.23,2802.0,471.8,473.73,471.8,473.23,2802.0
2020-12-24 11:30:00,472.68,475.11,472.68,472.95,8341.0,472.68,475.11,472.68,472.95,8341.0
2020-12-24 11:40:00,472.51,475.15,472.5,474.8,4150.0,472.51,475.15,472.5,474.8,4150.0
2020-12-24 11:50:00,474.7,476.02,474.44,476.02,4781.0,474.7,476.02,474.44,476.02,4781.0
2020-12-24 12:00:00,475.11,475.19,473.53,473.53,3471.0,475.11,475.19,473.53,473.53,3471.0
2020-12-24 12:10:00,473.94,474.34,471.54,473.25,2723.0,473.94,474.34,471.54,473.25,2723.0
2020-12-24 12:20:00,473.25,474.27,472.29,474.27,2910.0,473.25,474.27,472.29,474.27,2910.0
2020-12-24 12:30:00,473.87,475.65,473.45,475.63,5220.0,473.87,475.65,473.45,475.63,5220.0
2020-12-24 12:40:00,475.66,476.24,474.75,476.05,7735.0,475.66,476.24,474.75,476.05,7735.0
2020-12-24 12:50:00,476.15,477.46,475.35,476.53,12290.0,476.15,477.46,475.35,476.53,12290.0
2020-12-28 09:30:00,480.17,481.36,470.0,472.25,18966.0,480.17,481.36,470.0,472.25,18966.0
2020-12-28 09:40:00,472.61,473.63,468.92,469.28,9378.0,472.61,473.63,468.92,469.28,9378.0
2020-12-28 09:50:00,469.89,470.79,467.15,469.46,9799.0,469.89,470.79,467.15,469.46,9799.0
2020-12-28 10:00:00,469.56,469.75,461.19,462.07,13390.0,469.56,469.75,461.19,462.07,13390.0
2020-12-28 10:10:00,461.87,465.86,456.45,458.28,13835.0,461.87,465.86,456.45,458.28,13835.0
2020-12-28 10:20:00,456.63,458.11,455.08,457.55,12395.0,456.63,458.11,455.08,457.55,12395.0
2020-12-28 10:30:00,457.61,461.01,457.05,460.41,6225.0,457.61,461.01,457.05,460.41,6225.0
2020-12-28 10:40:00,459.48,459.48,456.19,456.53,4854.0,459.48,459.48,456.19,456.53,4854.0
2020-12-28 10:50:00,459.47,459.56,456.7,457.78,5349.0,459.47,459.56,456.7,457.78,5349.0
2020-12-28 11:00:00,458.22,458.22,456.0,457.8,10440.0,458.22,458.22,456.0,457.8,10440.0
2020-12-28 11:10:00,457.23,457.8,456.05,456.67,3859.0,457.23,457.8,456.05,456.67,3859.0
2020-12-28 11:20:00,456.14,457.47,456.14,457.0,800.0,456.14,457.47,456.14,457.0,800.0
2020-12-28 11:30:00,457.1,459.22,457.06,459.01,3440.0,457.1,459.22,457.06,459.01,3440.0
2020-12-28 11:40:00,458.5,458.93,457.2,457.4,6509.0,458.5,458.93,457.2,457.4,6509.0
2020-12-28 11:50:00,456.9,456.92,453.47,454.86,6365.0,456.9,456.92,453.47,454.86,6365.0
2020-12-28 12:00:00,456.25,456.25,453.0,453.0,7670.0,456.25,456.25,453.0,453.0,7670.0
2020-12-28 12:10:00,453.0,453.91,451.99,453.06,6941.0,453.0,453.91,451.99,453.06,6941.0
2020-12-28 12:20:00,452.9,454.99,452.87,454.98,16397.0,452.9,454.99,452.87,454.98,16397.0
2020-12-28 12:30:00,454.76,457.0,454.25,455.01,7532.0,454.76,457.0,454.25,455.01,7532.0
2020-12-28 12:40:00,454.04,456.08,453.72,454.95,5550.0,454.04,456.08,453.72,454.95,5550.0
2020-12-28 12:50:00,454.65,456.13,454.17,455.07,4017.0,454.65,456.13,454.17,455.07,4017.0
2020-12-28 13:00:00,455.1,455.5,453.28,454.91,7090.0,455.1,455.5,453.28,454.91,7090.0
2020-12-28 13:10:00,454.26,454.26,451.05,452.5,26080.0,454.26,454.26,451.05,452.5,26080.0
2020-12-28 13:20:00,453.2,453.64,451.72,453.2,3889.0,453.2,453.64,451.72,453.2,3889.0
2020-12-28 13:30:00,453.24,453.25,450.35,450.35,7554.0,453.24,453.25,450.35,450.35,7554.0
2020-12-28 13:40:00,451.26,452.59,451.0,451.96,3670.0,451.26,452.59,451.0,451.96,3670.0
2020-12-28 13:50:00,452.94,452.95,451.08,451.88,4020.0,452.94,452.95,451.08,451.88,4020.0
2020-12-28 14:00:00,452.06,454.18,451.47,454.15,6773.0,452.06,454.18,451.47,454.15,6773.0
2020-12-28 14:10:00,454.25,456.59,454.25,456.59,7183.0,454.25,456.59,454.25,456.59,7183.0
2020-12-28 14:20:00,455.94,457.39,455.09,455.73,2820.0,455.94,457.39,455.09,455.73,2820.0
2020-12-28 14:30:00,455.66,457.4,455.39,455.58,5466.0,455.66,457.4,455.39,455.58,5466.0
2020-12-28 14:40:00,455.61,456.99,455.53,456.71,1809.0,455.61,456.99,455.53,456.71,1809.0
2020-12-28 14:50:00,456.64,457.45,455.46,457.45,4410.0,456.64,457.45,455.46,457.45,4410.0
2020-12-28 15:00:00,457.63,457.63,456.25,456.25,2400.0,457.63,457.63,456.25,456.25,2400.0
2020-12-28 15:10:00,456.62,457.68,456.46,457.15,6118.0,456.62,457.68,456.46,457.15,6118.0
2020-12-28 15:20:00,457.31,458.0,456.75,456.75,10017.0,457.31,458.0,456.75,456.75,10017.0
2020-12-28 15:30:00,457.1,457.1,454.5,455.85,8690.0,457.1,457.1,454.5,455.85,8690.0
2020-12-28 15:40:00,455.43,455.83,454.03,454.81,16786.0,455.43,455.83,454.03,454.81,16786.0
2020-12-28 15:50:00,454.8,456.73,454.22,455.06,36494.0,454.8,456.73,454.22,455.06,36494.0
2020-12-29 09:30:00,455.05,457.38,447.21,448.15,15694.0,455.05,457.38,447.21,448.15,15694.0
2020-12-29 09:40:00,448.3,456.13,448.25,455.15,12484.0,448.3,456.13,448.25,455.15,12484.0
2020-12-29 09:50:00,454.29,454.29,448.5,450.56,20937.0,454.29,454.29,448.5,450.56,20937.0
2020-12-29 10:00:00,449.59,451.0,445.75,447.93,34137.0,449.59,451.0,445.75,447.93,34137.0
2020-12-29 10:10:00,447.56,447.56,441.35,442.58,13690.0,447.56,447.56,441.35,442.58,13690.0
2020-12-29 10:20:00,443.48,447.91,443.48,445.94,8790.0,443.48,447.91,443.48,445.94,8790.0
2020-12-29 10:30:00,446.03,451.33,446.03,448.99,9350.0,446.03,451.33,446.03,448.99,9350.0
2020-12-29 10:40:00,449.0,450.62,448.5,448.5,4256.0,449.0,450.62,448.5,448.5,4256.0
2020-12-29 10:50:00,448.89,451.1,448.37,450.8,4484.0,448.89,451.1,448.37,450.8,4484.0
2020-12-29 11:00:00,450.75,450.91,448.69,450.48,3729.0,450.75,450.91,448.69,450.48,3729.0
2020-12-29 11:10:00,450.47,450.95,448.99,448.99,4900.0,450.47,450.95,448.99,448.99,4900.0
2020-12-29 11:20:00,448.65,450.53,448.65,449.54,3040.0,448.65,450.53,448.65,449.54,3040.0
2020-12-29 11:30:00,449.34,449.99,448.13,449.99,5001.0,449.34,449.99,448.13,449.99,5001.0
2020-12-29 11:40:00,449.22,449.99,448.45,449.99,2899.0,449.22,449.99,448.45,449.99,2899.0
2020-12-29 11:50:00,450.53,451.14,449.01,449.7,2340.0,450.53,451.14,449.01,449.7,2340.0
2020-12-29 12:00:00,449.7,449.89,449.21,449.66,1920.0,449.7,449.89,449.21,449.66,1920.0
2020-12-29 12:10:00,449.72,450.09,448.5,449.5,12921.0,449.72,450.09,448.5,449.5,12921.0
2020-12-29 12:20:00,449.35,449.54,446.78,447.13,15426.0,449.35,449.54,446.78,447.13,15426.0
2020-12-29 12:30:00,446.67,447.65,446.32,447.59,8100.0,446.67,447.65,446.32,447.59,8100.0
2020-12-29 12:40:00,447.83,448.24,446.91,447.47,3398.0,447.83,448.24,446.91,447.47,3398.0
2020-12-29 12:50:00,447.19,447.47,446.92,447.04,2977.0,447.19,447.47,446.92,447.04,2977.0
2020-12-29 13:00:00,447.32,448.06,446.95,447.97,2819.0,447.32,448.06,446.95,447.97,2819.0
2020-12-29 13:10:00,447.95,448.0,447.66,447.91,1600.0,447.95,448.0,447.66,447.91,1600.0
2020-12-29 13:20:00,447.92,448.87,447.81,448.6,4107.0,447.92,448.87,447.81,448.6,4107.0
2020-12-29 13:30:00,448.15,448.47,446.96,447.68,2542.0,448.15,448.47,446.96,447.68,2542.0
2020-12-29 13:40:00,447.33,448.72,447.13,448.53,1425.0,447.33,448.72,447.13,448.53,1425.0
2020-12-29 13:50:00,448.83,450.31,448.43,448.43,9407.0,448.83,450.31,448.43,448.43,9407.0
2020-12-29 14:00:00,448.43,448.43,446.78,447.15,3346.0,448.43,448.43,446.78,447.15,3346.0
2020-12-29 14:10:00,447.57,448.2,447.57,447.74,2000.0,447.57,448.2,447.57,447.74,2000.0
2020-12-29 14:20:00,447.72,448.46,447.21,447.21,1859.0,447.72,448.46,447.21,447.21,1859.0
2020-12-29 14:30:00,448.24,448.56,447.22,447.22,3830.0,448.24,448.56,447.22,447.22,3830.0
2020-12-29 14:40:00,447.85,447.96,446.34,447.96,5809.0,447.85,447.96,446.34,447.96,5809.0
2020-12-29 14:50:00,447.9,448.65,446.87,448.0,5853.0,447.9,448.65,446.87,448.0,5853.0
2020-12-29 15:00:00,448.66,448.66,447.11,447.11,3876.0,448.66,448.66,447.11,447.11,3876.0
2020-12-29 15:10:00,447.43,449.35,447.43,449.28,3406.0,447.43,449.35,447.43,449.28,3406.0
2020-12-29 15:20:00,449.06,451.07,449.04,451.07,4960.0,449.06,451.07,449.04,451.07,4960.0
2020-12-29 15:30:00,451.48,451.48,450.12,450.52,4779.0,451.48,451.48,450.12,450.52,4779.0
2020-12-29 15:40:00,451.1,451.11,449.12,449.96,6165.0,451.1,451.11,449.12,449.96,6165.0
2020-12-29 15:50:00,449.7,451.34,449.43,450.51,16231.0,449.7,451.34,449.43,450.51,16231.0
2020-12-30 09:30:00,451.07,453.77,448.89,451.68,8313.0,451.07,453.77,448.89,451.68,8313.0
2020-12-30 09:40:00,453.18,457.06,452.76,453.7,3320.0,453.18,457.06,452.76,453.7,3320.0
2020-12-30 09:50:00,452.32,452.48,451.0,451.3,2800.0,452.32,452.48,451.0,451.3,2800.0
2020-12-30 10:00:00,451.87,452.34,449.2,449.81,4101.0,451.87,452.34,449.2,449.81,4101.0
2020-12-30 10:10:00,449.3,450.59,448.73,450.09,5020.0,449.3,450.59,448.73,450.09,5020.0
2020-12-30 10:20:00,449.99,450.8,449.42,449.83,3089.0,449.99,450.8,449.42,449.83,3089.0
2020-12-30 10:30:00,450.0,451.14,449.8,450.35,8890.0,450.0,451.14,449.8,450.35,8890.0
2020-12-30 10:40:00,450.0,451.44,449.62,450.45,8740.0,450.0,451.44,449.62,450.45,8740.0
2020-12-30 10:50:00,450.24,451.04,449.59,450.0,4907.0,450.24,451.04,449.59,450.0,4907.0
2020-12-30 11:00:00,450.04,451.32,449.92,450.18,4428.0,450.04,451.32,449.92,450.18,4428.0
2020-12-30 11:10:00,450.35,450.43,449.75,450.0,7846.0,450.35,450.43,449.75,450.0,7846.0
2020-12-30 11:20:00,450.0,451.0,450.0,450.11,2151.0,450.0,451.0,450.0,450.11,2151.0
2020-12-30 11:30:00,450.25,450.83,450.17,450.28,2220.0,450.25,450.83,450.17,450.28,2220.0
2020-12-30 11:40:00,450.39,450.7,449.46,450.2,28740.0,450.39,450.7,449.46,450.2,28740.0
2020-12-30 11:50:00,450.0,451.08,449.95,450.1,5229.0,450.0,451.08,449.95,450.1,5229.0
2020-12-30 12:00:00,450.57,452.44,450.48,452.44,4789.0,450.57,452.44,450.48,452.44,4789.0
2020-12-30 12:10:00,452.38,452.69,451.24,452.36,4935.0,452.38,452.69,451.24,452.36,4935.0
2020-12-30 12:20:00,452.04,452.04,450.09,450.1,2900.0,452.04,452.04,450.09,450.1,2900.0
2020-12-30 12:30:00,450.54,450.82,450.01,450.01,3854.0,450.54,450.82,450.01,450.01,3854.0
2020-12-30 12:40:00,450.01,450.9,449.87,450.06,3599.0,450.01,450.9,449.87,450.06,3599.0
2020-12-30 12:50:00,450.02,450.15,447.51,447.7,11814.0,450.02,450.15,447.51,447.7,11814.0
2020-12-30 13:00:00,447.77,448.5,446.81,447.0,9099.0,447.77,448.5,446.81,447.0,9099.0
2020-12-30 13:10:00,447.12,447.97,445.77,447.97,8307.0,447.12,447.97,445.77,447.97,8307.0
2020-12-30 13:20:00,448.1,448.43,446.92,447.82,4085.0,448.1,448.43,446.92,447.82,4085.0
2020-12-30 13:30:00,448.4,448.6,447.48,447.63,3765.0,448.4,448.6,447.48,447.63,3765.0
2020-12-30 13:40:00,447.5,449.14,447.4,448.71,3815.0,447.5,449.14,447.4,448.71,3815.0
2020-12-30 13:50:00,449.03,449.5,446.68,447.04,6385.0,449.03,449.5,446.68,447.04,6385.0
2020-12-30 14:00:00,447.11,447.85,446.96,447.66,4200.0,447.11,447.85,446.96,447.66,4200.0
2020-12-30 14:10:00,447.48,447.85,447.0,447.54,9397.0,447.48,447.85,447.0,447.54,9397.0
2020-12-30 14:20:00,447.49,448.11,447.1,447.52,2720.0,447.49,448.11,447.1,447.52,2720.0
2020-12-30 14:30:00,447.49,447.69,446.9,447.16,8030.0,447.49,447.69,446.9,447.16,8030.0
2020-12-30 14:40:00,447.09,447.29,444.47,444.47,14126.0,447.09,447.29,444.47,444.47,14126.0
2020-12-30 14:50:00,444.55,444.89,442.98,444.2,13220.0,444.55,444.89,442.98,444.2,13220.0
2020-12-30 15:00:00,444.0,445.0,443.86,445.0,7174.0,444.0,445.0,443.86,445.0,7174.0
2020-12-30 15:10:00,445.61,445.67,444.18,444.18,2500.0,445.61,445.67,444.18,444.18,2500.0
2020-12-30 15:20:00,444.67,446.48,444.67,446.35,4600.0,444.67,446.48,444.67,446.35,4600.0
2020-12-30 15:30:00,446.34,448.81,446.28,448.66,9277.0,446.34,448.81,446.28,448.66,9277.0
2020-12-30 15:40:00,448.54,448.54,447.2,448.29,11470.0,448.54,448.54,447.2,448.29,11470.0
2020-12-30 15:50:00,447.36,450.71,447.36,449.0,31636.0,447.36,450.71,447.36,449.0,31636.0
2020-12-31 09:30:00,450.3,451.47,445.0,447.33,9631.0,450.3,451.47,445.0,447.33,9631.0
2020-12-31 09:40:00,446.27,448.29,445.74,446.48,6366.0,446.27,448.29,445.74,446.48,6366.0
2020-12-31 09:50:00,446.38,448.99,445.34,448.12,6192.0,446.38,448.99,445.34,448.12,6192.0
2020-12-31 10:00:00,447.64,449.35,446.6,447.74,5484.0,447.64,449.35,446.6,447.74,5484.0
2020-12-31 10:10:00,447.5,448.89,446.17,448.89,6673.0,447.5,448.89,446.17,448.89,6673.0
2020-12-31 10:20:00,449.64,449.65,447.29,448.0,3371.0,449.64,449.65,447.29,448.0,3371.0
2020-12-31 10:30:00,448.55,449.12,447.67,448.35,4910.0,448.55,449.12,447.67,448.35,4910.0
2020-12-31 10:40:00,448.68,450.68,448.68,450.21,5407.0,448.68,450.68,448.68,450.21,5407.0
2020-12-31 10:50:00,450.19,450.82,449.53,449.67,7443.0,450.19,450.82,449.53,449.67,7443.0
2020-12-31 11:00:00,450.06,450.3,448.84,450.13,2509.0,450.06,450.3,448.84,450.13,2509.0
2020-12-31 11:10:00,450.4,450.4,449.16,449.3,845.0,450.4,450.4,449.16,449.3,845.0
2020-12-31 11:20:00,449.52,450.37,448.83,449.67,5163.0,449.52,450.37,448.83,449.67,5163.0
2020-12-31 11:30:00,449.44,450.0,448.93,449.31,3116.0,449.44,450.0,448.93,449.31,3116.0
2020-12-31 11:40:00,448.88,448.88,447.94,448.39,1603.0,448.88,448.88,447.94,448.39,1603.0
2020-12-31 11:50:00,447.89,449.55,447.38,449.17,4072.0,447.89,449.55,447.38,449.17,4072.0
2020-12-31 12:00:00,449.07,449.38,447.99,449.38,3369.0,449.07,449.38,447.99,449.38,3369.0
2020-12-31 12:10:00,449.15,450.61,449.14,450.31,1900.0,449.15,450.61,449.14,450.31,1900.0
2020-12-31 12:20:00,450.6,450.97,450.59,450.97,1509.0,450.6,450.97,450.59,450.97,1509.0
2020-12-31 12:30:00,450.97,450.97,449.08,450.0,2600.0,450.97,450.97,449.08,450.0,2600.0
2020-12-31 12:40:00,449.78,451.91,449.78,451.91,3447.0,449.78,451.91,449.78,451.91,3447.0
2020-12-31 12:50:00,451.94,454.0,451.94,454.0,3950.0,451.94,454.0,451.94,454.0,3950.0
2020-12-31 13:00:00,454.29,454.29,453.0,453.49,3600.0,454.29,454.29,453.0,453.49,3600.0
2020-12-31 13:10:00,453.24,453.81,452.64,452.64,2630.0,453.24,453.81,452.64,452.64,2630.0
2020-12-31 13:20:00,452.7,453.07,452.37,452.37,2060.0,452.7,453.07,452.37,452.37,2060.0
2020-12-31 13:30:00,452.21,453.23,452.21,452.95,1100.0,452.21,453.23,452.21,452.95,1100.0
2020-12-31 13:40:00,453.05,453.05,452.31,452.31,1660.0,453.05,453.05,452.31,452.31,1660.0
2020-12-31 13:50:00,452.57,453.02,451.37,451.57,2359.0,452.57,453.02,451.37,451.57,2359.0
2020-12-31 14:00:00,451.22,451.22,449.69,450.3,3970.0,451.22,451.22,449.69,450.3,3970.0
2020-12-31 14:10:00,450.15,450.59,449.09,450.14,3924.0,450.15,450.59,449.09,450.14,3924.0
2020-12-31 14:20:00,450.27,450.32,449.52,449.99,4068.0,450.27,450.32,449.52,449.99,4068.0
2020-12-31 14:30:00,449.77,450.28,448.74,448.74,2419.0,449.77,450.28,448.74,448.74,2419.0
2020-12-31 14:40:00,448.75,449.24,448.03,448.37,3476.0,448.75,449.24,448.03,448.37,3476.0
2020-12-31 14:50:00,447.83,448.55,447.57,447.66,2816.0,447.83,448.55,447.57,447.66,2816.0
2020-12-31 15:00:00,447.71,449.63,447.12,449.56,5741.0,447.71,449.63,447.12,449.56,5741.0
2020-12-31 15:10:00,449.16,450.17,447.78,448.43,5577.0,449.16,450.17,447.78,448.43,5577.0
2020-12-31 15:20:00,448.8,450.31,448.42,450.18,14686.0,448.8,450.31,448.42,450.18,14686.0
2020-12-31 15:30:00,449.53,449.53,448.44,448.77,3267.0,449.53,449.53,448.44,448.77,3267.0
2020-12-31 15:40:00,448.53,449.32,448.05,448.44,4614.0,448.53,449.32,448.05,448.44,4614.0
2020-12-31 15:50:00,448.91,449.38,447.53,447.53,31325.0,448.91,449.38,447.53,447.53,31325.0
2021-01-04 09:30:00,448.44,450.39,443.15,446.07,9324.0,448.44,450.39,443.15,446.07,9324.0
2021-01-04 09:40:00,444.72,447.91,443.44,445.06,9471.0,444.72,447.91,443.44,445.06,9471.0
2021-01-04 09:50:00,444.0,445.06,441.38,441.83,5505.0,444.0,445.06,441.38,441.83,5505.0
2021-01-04 10:00:00,441.83,442.98,441.17,441.37,4310.0,441.83,442.98,441.17,441.37,4310.0
2021-01-04 10:10:00,440.82,442.97,438.58,440.86,7798.0,440.82,442.97,438.58,440.86,7798.0
2021-01-04 10:20:00,441.07,444.14,441.07,442.03,3902.0,441.07,444.14,441.07,442.03,3902.0
2021-01-04 10:30:00,442.11,442.11,436.08,436.21,6744.0,442.11,442.11,436.08,436.21,6744.0
2021-01-04 10:40:00,436.96,438.36,436.11,438.0,21760.0,436.96,438.36,436.11,438.0,21760.0
2021-01-04 10:50:00,438.0,438.49,432.5,435.0,93314.0,438.0,438.49,432.5,435.0,93314.0
2021-01-04 11:00:00,434.88,436.04,434.31,435.33,33840.0,434.88,436.04,434.31,435.33,33840.0
2021-01-04 11:10:00,435.0,438.01,434.87,437.75,12590.0,435.0,438.01,434.87,437.75,12590.0
2021-01-04 11:20:00,437.35,438.15,436.66,438.13,3900.0,437.35,438.15,436.66,438.13,3900.0
2021-01-04 11:30:00,437.2,439.47,436.52,439.47,5559.0,437.2,439.47,436.52,439.47,5559.0
2021-01-04 11:40:00,438.99,439.97,438.67,439.39,5725.0,438.99,439.97,438.67,439.39,5725.0
2021-01-04 11:50:00,439.38,441.28,438.37,439.2,4739.0,439.38,441.28,438.37,439.2,4739.0
2021-01-04 12:00:00,438.86,438.86,434.93,435.42,5636.0,438.86,438.86,434.93,435.42,5636.0
2021-01-04 12:10:00,436.03,436.8,434.01,435.3,22923.0,436.03,436.8,434.01,435.3,22923.0
2021-01-04 12:20:00,435.2,437.75,434.85,437.42,17869.0,435.2,437.75,434.85,437.42,17869.0
2021-01-04 12:30:00,437.06,437.69,436.55,437.36,5884.0,437.06,437.69,436.55,437.36,5884.0
2021-01-04 12:40:00,436.75,437.13,436.32,436.75,1600.0,436.75,437.13,436.32,436.75,1600.0
2021-01-04 12:50:00,437.14,441.52,437.14,441.23,5176.0,437.14,441.52,437.14,441.23,5176.0
2021-01-04 13:00:00,440.87,441.63,440.1,441.36,3725.0,440.87,441.63,440.1,441.36,3725.0
2021-01-04 13:10:00,441.66,442.62,441.66,442.36,3545.0,441.66,442.62,441.66,442.36,3545.0
2021-01-04 13:20:00,442.36,445.22,442.31,444.71,5139.0,442.36,445.22,442.31,444.71,5139.0
2021-01-04 13:30:00,444.72,444.72,442.42,443.75,1911.0,444.72,444.72,442.42,443.75,1911.0
2021-01-04 13:40:00,443.5,444.93,443.5,444.93,3128.0,443.5,444.93,443.5,444.93,3128.0
2021-01-04 13:50:00,444.99,446.0,444.99,445.12,1352.0,444.99,446.0,444.99,445.12,1352.0
2021-01-04 14:00:00,445.25,446.22,443.63,444.06,3907.0,445.25,446.22,443.63,444.06,3907.0
2021-01-04 14:10:00,444.1,445.09,443.53,444.97,2200.0,444.1,445.09,443.53,444.97,2200.0
2021-01-04 14:20:00,445.19,446.61,444.69,445.25,4500.0,445.19,446.61,444.69,445.25,4500.0
2021-01-04 14:30:00,444.92,444.92,442.52,443.6,7219.0,444.92,444.92,442.52,443.6,7219.0
2021-01-04 14:40:00,443.56,444.72,443.56,444.07,1801.0,443.56,444.72,443.56,444.07,1801.0
2021-01-04 14:50:00,443.19,443.42,440.53,443.42,3898.0,443.19,443.42,440.53,443.42,3898.0
2021-01-04 15:00:00,444.73,444.73,441.79,442.0,2315.0,444.73,444.73,441.79,442.0,2315.0
2021-01-04 15:10:00,442.97,443.5,441.5,441.5,3438.0,442.97,443.5,441.5,441.5,3438.0
2021-01-04 15:20:00,441.45,442.0,440.91,441.16,2600.0,441.45,442.0,440.91,441.16,2600.0
2021-01-04 15:30:00,440.59,441.74,440.04,441.18,5874.0,440.59,441.74,440.04,441.18,5874.0
2021-01-04 15:40:00,441.63,442.36,440.9,442.19,3559.0,441.63,442.36,440.9,442.19,3559.0
2021-01-04 15:50:00,442.76,443.19,441.6,441.68,14574.0,442.76,443.19,441.6,441.68,14574.0
2021-01-05 09:30:00,440.77,445.0,440.11,443.23,6065.0,440.77,445.0,440.11,443.23,6065.0
2021-01-05 09:40:00,443.75,445.73,441.1,443.71,3973.0,443.75,445.73,441.1,443.71,3973.0
2021-01-05 09:50:00,443.37,443.67,440.0,440.0,3100.0,443.37,443.67,440.0,440.0,3100.0
2021-01-05 10:00:00,440.14,442.81,439.88,441.02,6043.0,440.14,442.81,439.88,441.02,6043.0
2021-01-05 10:10:00,441.0,442.62,439.82,439.82,4856.0,441.0,442.62,439.82,439.82,4856.0
2021-01-05 10:20:00,441.23,442.04,440.4,440.58,1600.0,441.23,442.04,440.4,440.58,1600.0
2021-01-05 10:30:00,440.32,444.95,440.26,442.34,7079.0,440.32,444.95,440.26,442.34,7079.0
2021-01-05 10:40:00,443.45,445.69,442.31,445.69,5053.0,443.45,445.69,442.31,445.69,5053.0
2021-01-05 10:50:00,445.7,446.54,443.37,443.37,2720.0,445.7,446.54,443.37,443.37,2720.0
2021-01-05 11:00:00,442.14,443.21,442.09,443.21,500.0,442.14,443.21,442.09,443.21,500.0
2021-01-05 11:10:00,444.07,445.14,442.25,443.71,3975.0,444.07,445.14,442.25,443.71,3975.0
2021-01-05 11:20:00,444.16,444.62,443.23,443.88,3121.0,444.16,444.62,443.23,443.88,3121.0
2021-01-05 11:30:00,443.9,445.3,442.58,442.58,2301.0,443.9,445.3,442.58,442.58,2301.0
2021-01-05 11:40:00,443.16,443.48,442.27,442.3,2766.0,443.16,443.48,442.27,442.3,2766.0
2021-01-05 11:50:00,443.04,445.21,442.68,444.76,3400.0,443.04,445.21,442.68,444.76,3400.0
2021-01-05 12:00:00,444.29,445.31,443.1,445.31,2743.0,444.29,445.31,443.1,445.31,2743.0
2021-01-05 12:10:00,445.18,445.5,444.0,445.5,3476.0,445.18,445.5,444.0,445.5,3476.0
2021-01-05 12:20:00,445.62,445.64,442.81,442.81,2517.0,445.62,445.64,442.81,442.81,2517.0
2021-01-05 12:30:00,442.26,443.47,442.26,443.47,2499.0,442.26,443.47,442.26,443.47,2499.0
2021-01-05 12:40:00,443.45,443.79,442.45,443.79,5518.0,443.45,443.79,442.45,443.79,5518.0
2021-01-05 12:50:00,443.33,444.44,443.05,444.44,2205.0,443.33,444.44,443.05,444.44,2205.0
2021-01-05 13:00:00,444.84,445.48,443.92,444.84,3550.0,444.84,445.48,443.92,444.84,3550.0
2021-01-05 13:10:00,444.59,446.61,443.96,446.61,2627.0,444.59,446.61,443.96,446.61,2627.0
2021-01-05 13:20:00,446.23,447.0,446.08,446.61,2596.0,446.23,447.0,446.08,446.61,2596.0
2021-01-05 13:30:00,446.56,446.61,444.94,444.97,3064.0,446.56,446.61,444.94,444.97,3064.0
2021-01-05 13:40:00,445.0,445.63,444.35,445.44,3000.0,445.0,445.63,444.35,445.44,3000.0
2021-01-05 13:50:00,445.45,446.33,444.44,446.21,2100.0,445.45,446.33,444.44,446.21,2100.0
2021-01-05 14:00:00,446.31,447.15,445.85,446.12,4131.0,446.31,447.15,445.85,446.12,4131.0
2021-01-05 14:10:00,445.86,446.65,445.85,446.55,3501.0,445.86,446.65,445.85,446.55,3501.0
2021-01-05 14:20:00,446.03,446.03,444.69,445.11,2400.0,446.03,446.03,444.69,445.11,2400.0
2021-01-05 14:30:00,445.7,445.85,443.0,443.0,3312.0,445.7,445.85,443.0,443.0,3312.0
2021-01-05 14:40:00,442.32,443.57,442.05,443.57,4200.0,442.32,443.57,442.05,443.57,4200.0
2021-01-05 14:50:00,442.5,442.5,440.94,441.87,3808.0,442.5,442.5,440.94,441.87,3808.0
2021-01-05 15:00:00,441.62,442.73,441.28,442.65,5700.0,441.62,442.73,441.28,442.65,5700.0
2021-01-05 15:10:00,442.31,444.4,442.25,444.4,7626.0,442.31,444.4,442.25,444.4,7626.0
2021-01-05 15:20:00,443.96,444.53,443.13,444.33,7918.0,443.96,444.53,443.13,444.33,7918.0
2021-01-05 15:30:00,444.49,445.13,444.07,444.49,5440.0,444.49,445.13,444.07,444.49,5440.0
2021-01-05 15:40:00,444.46,446.59,444.46,446.54,6675.0,444.46,446.59,444.46,446.54,6675.0
2021-01-05 15:50:00,446.6,448.78,446.21,448.41,36542.0,446.6,448.78,446.21,448.41,36542.0
2021-01-06 09:30:00,440.0,446.87,440.0,445.0,14097.0,440.0,446.87,440.0,445.0,14097.0
2021-01-06 09:40:00,446.49,456.32,445.06,454.61,15877.0,446.49,456.32,445.06,454.61,15877.0
2021-01-06 09:50:00,454.58,455.21,451.3,455.21,5032.0,454.58,455.21,451.3,455.21,5032.0
2021-01-06 10:00:00,455.29,456.89,454.1,455.4,6896.0,455.29,456.89,454.1,455.4,6896.0
2021-01-06 10:10:00,455.97,458.6,454.27,456.23,9332.0,455.97,458.6,454.27,456.23,9332.0
2021-01-06 10:20:00,457.0,461.53,456.56,460.23,18079.0,457.0,461.53,456.56,460.23,18079.0
2021-01-06 10:30:00,460.47,461.42,458.13,460.4,2782.0,460.47,461.42,458.13,460.4,2782.0
2021-01-06 10:40:00,460.09,460.4,459.0,459.45,4212.0,460.09,460.4,459.0,459.45,4212.0
2021-01-06 10:50:00,459.91,460.15,458.07,460.0,3819.0,459.91,460.15,458.07,460.0,3819.0
2021-01-06 11:00:00,460.0,460.87,459.93,460.7,4282.0,460.0,460.87,459.93,460.7,4282.0
2021-01-06 11:10:00,461.0,461.93,459.26,461.52,4995.0,461.0,461.93,459.26,461.52,4995.0
2021-01-06 11:20:00,462.11,462.11,460.82,461.4,2975.0,462.11,462.11,460.82,461.4,2975.0
2021-01-06 11:30:00,461.45,462.93,460.42,460.5,5402.0,461.45,462.93,460.42,460.5,5402.0
2021-01-06 11:40:00,460.54,464.15,460.54,463.39,7143.0,460.54,464.15,460.54,463.39,7143.0
2021-01-06 11:50:00,463.4,466.54,463.39,465.71,6750.0,463.4,466.54,463.39,465.71,6750.0
2021-01-06 12:00:00,466.46,472.23,466.09,470.51,20556.0,466.46,472.23,466.09,470.51,20556.0
2021-01-06 12:10:00,470.55,475.73,470.55,475.67,15609.0,470.55,475.73,470.55,475.67,15609.0
2021-01-06 12:20:00,475.77,476.51,473.82,474.67,14090.0,475.77,476.51,473.82,474.67,14090.0
2021-01-06 12:30:00,474.11,474.91,473.25,473.81,4933.0,474.11,474.91,473.25,473.81,4933.0
2021-01-06 12:40:00,473.96,475.48,472.2,472.59,5288.0,473.96,475.48,472.2,472.59,5288.0
2021-01-06 12:50:00,472.8,474.08,471.79,472.59,4642.0,472.8,474.08,471.79,472.59,4642.0
2021-01-06 13:00:00,472.6,472.74,471.05,471.23,3925.0,472.6,472.74,471.05,471.23,3925.0
2021-01-06 13:10:00,471.5,471.62,470.73,471.2,5498.0,471.5,471.62,470.73,471.2,5498.0
2021-01-06 13:20:00,471.56,473.15,471.22,472.96,5000.0,471.56,473.15,471.22,472.96,5000.0
2021-01-06 13:30:00,473.33,473.76,471.68,472.93,3900.0,473.33,473.76,471.68,472.93,3900.0
2021-01-06 13:40:00,473.35,474.57,473.28,473.76,5707.0,473.35,474.57,473.28,473.76,5707.0
2021-01-06 13:50:00,473.39,473.43,470.51,471.11,8247.0,473.39,473.43,470.51,471.11,8247.0
2021-01-06 14:00:00,471.5,471.67,469.98,471.44,5532.0,471.5,471.67,469.98,471.44,5532.0
2021-01-06 14:10:00,471.78,471.78,466.56,467.28,6735.0,471.78,471.78,466.56,467.28,6735.0
2021-01-06 14:20:00,467.47,468.32,464.76,464.8,7930.0,467.47,468.32,464.76,464.8,7930.0
2021-01-06 14:30:00,464.87,466.13,462.91,462.91,8926.0,464.87,466.13,462.91,462.91,8926.0
2021-01-06 14:40:00,463.0,465.09,461.34,461.34,5593.0,463.0,465.09,461.34,461.34,5593.0
2021-01-06 14:50:00,462.43,466.04,461.99,466.04,5443.0,462.43,466.04,461.99,466.04,5443.0
2021-01-06 15:00:00,466.04,466.85,464.98,466.02,8736.0,466.04,466.85,464.98,466.02,8736.0
2021-01-06 15:10:00,466.43,467.85,465.89,467.4,5145.0,466.43,467.85,465.89,467.4,5145.0
2021-01-06 15:20:00,467.3,467.68,464.87,466.19,8618.0,467.3,467.68,464.87,466.19,8618.0
2021-01-06 15:30:00,466.07,466.16,464.23,465.81,13308.0,466.07,466.16,464.23,465.81,13308.0
2021-01-06 15:40:00,465.78,467.76,465.27,467.36,10938.0,465.78,467.76,465.27,467.36,10938.0
2021-01-06 15:50:00,467.36,468.65,465.08,467.41,34645.0,467.36,468.65,465.08,467.41,34645.0
2021-01-07 09:30:00,473.39,482.8,468.98,479.5,22105.0,473.39,482.8,468.98,479.5,22105.0
2021-01-07 09:40:00,479.5,479.7,475.21,477.1,15955.0,479.5,479.7,475.21,477.1,15955.0
2021-01-07 09:50:00,478.57,483.76,478.57,483.16,11295.0,478.57,483.76,478.57,483.16,11295.0
2021-01-07 10:00:00,482.92,487.74,481.74,485.09,40206.0,482.92,487.74,481.74,485.09,40206.0
2021-01-07 10:10:00,485.3,485.56,479.16,481.3,17510.0,485.3,485.56,479.16,481.3,17510.0
2021-01-07 10:20:00,481.3,483.76,481.3,482.81,7400.0,481.3,483.76,481.3,482.81,7400.0
2021-01-07 10:30:00,482.81,484.77,481.19,484.28,9604.0,482.81,484.77,481.19,484.28,9604.0
2021-01-07 10:40:00,483.95,484.28,481.6,483.3,10077.0,483.95,484.28,481.6,483.3,10077.0
2021-01-07 10:50:00,482.64,483.3,481.27,482.47,4246.0,482.64,483.3,481.27,482.47,4246.0
2021-01-07 11:00:00,482.47,483.85,481.68,481.68,5054.0,482.47,483.85,481.68,481.68,5054.0
2021-01-07 11:10:00,481.6,481.61,478.95,479.46,9560.0,481.6,481.61,478.95,479.46,9560.0
2021-01-07 11:20:00,479.75,482.88,479.45,482.24,8738.0,479.75,482.88,479.45,482.24,8738.0
2021-01-07 11:30:00,482.89,482.89,480.72,482.22,4988.0,482.89,482.89,480.72,482.22,4988.0
2021-01-07 11:40:00,481.95,483.49,481.25,481.38,2182.0,481.95,483.49,481.25,481.38,2182.0
2021-01-07 11:50:00,481.81,481.81,479.9,479.93,6579.0,481.81,481.81,479.9,479.93,6579.0
2021-01-07 12:00:00,480.23,481.89,480.23,481.04,2540.0,480.23,481.89,480.23,481.04,2540.0
2021-01-07 12:10:00,480.78,482.58,480.66,481.56,4899.0,480.78,482.58,480.66,481.56,4899.0
2021-01-07 12:20:00,481.68,483.64,481.28,483.64,1900.0,481.68,483.64,481.28,483.64,1900.0
2021-01-07 12:30:00,483.86,484.38,483.01,484.38,5283.0,483.86,484.38,483.01,484.38,5283.0
2021-01-07 12:40:00,484.76,486.65,484.07,486.65,9499.0,484.76,486.65,484.07,486.65,9499.0
2021-01-07 12:50:00,486.5,486.5,484.62,484.75,5886.0,486.5,486.5,484.62,484.75,5886.0
2021-01-07 13:00:00,484.61,488.43,484.61,486.59,21891.0,484.61,488.43,484.61,486.59,21891.0
2021-01-07 13:10:00,486.78,488.12,486.78,487.62,1900.0,486.78,488.12,486.78,487.62,1900.0
2021-01-07 13:20:00,487.62,488.13,484.42,484.42,18600.0,487.62,488.13,484.42,484.42,18600.0
2021-01-07 13:30:00,484.69,484.88,483.23,483.31,2630.0,484.69,484.88,483.23,483.31,2630.0
2021-01-07 13:40:00,483.73,484.73,483.12,484.0,3160.0,483.73,484.73,483.12,484.0,3160.0
2021-01-07 13:50:00,483.69,485.09,483.62,484.8,3804.0,483.69,485.09,483.62,484.8,3804.0
2021-01-07 14:00:00,485.09,486.0,482.98,483.87,3887.0,485.09,486.0,482.98,483.87,3887.0
2021-01-07 14:10:00,484.43,484.43,481.98,482.27,3791.0,484.43,484.43,481.98,482.27,3791.0
2021-01-07 14:20:00,482.29,484.56,482.29,484.05,5028.0,482.29,484.56,482.29,484.05,5028.0
2021-01-07 14:30:00,483.81,483.81,481.07,482.49,5340.0,483.81,483.81,481.07,482.49,5340.0
2021-01-07 14:40:00,482.1,483.63,482.06,482.73,7507.0,482.1,483.63,482.06,482.73,7507.0
2021-01-07 14:50:00,483.26,484.37,482.88,483.76,5900.0,483.26,484.37,482.88,483.76,5900.0
2021-01-07 15:00:00,483.76,485.95,483.76,484.71,6508.0,483.76,485.95,483.76,484.71,6508.0
2021-01-07 15:10:00,484.6,485.83,484.05,484.8,8840.0,484.6,485.83,484.05,484.8,8840.0
2021-01-07 15:20:00,485.62,487.31,485.3,486.01,6200.0,485.62,487.31,485.3,486.01,6200.0
2021-01-07 15:30:00,485.7,487.86,485.58,487.85,7972.0,485.7,487.86,485.58,487.85,7972.0
2021-01-07 15:40:00,487.58,488.0,486.71,487.96,8310.0,487.58,488.0,486.71,487.96,8310.0
2021-01-07 15:50:00,488.1,490.46,487.95,489.81,38053.0,488.1,490.46,487.95,489.81,38053.0
2021-01-08 09:30:00,493.0,495.27,491.5,494.0,13227.0,493.0,495.27,491.5,494.0,13227.0
2021-01-08 09:40:00,491.74,498.0,490.51,495.72,8287.0,491.74,498.0,490.51,495.72,8287.0
2021-01-08 09:50:00,496.97,498.88,495.67,496.7,6618.0,496.97,498.88,495.67,496.7,6618.0
2021-01-08 10:00:00,496.92,498.49,495.88,497.04,12057.0,496.92,498.49,495.88,497.04,12057.0
2021-01-08 10:10:00,497.68,499.0,496.58,496.58,11393.0,497.68,499.0,496.58,496.58,11393.0
2021-01-08 10:20:00,496.9,496.99,485.8,486.65,15712.0,496.9,496.99,485.8,486.65,15712.0
2021-01-08 10:30:00,486.04,490.4,486.04,490.39,4808.0,486.04,490.4,486.04,490.39,4808.0
2021-01-08 10:40:00,490.24,492.0,489.19,492.0,2899.0,490.24,492.0,489.19,492.0,2899.0
2021-01-08 10:50:00,491.86,493.05,490.97,491.6,4014.0,491.86,493.05,490.97,491.6,4014.0
2021-01-08 11:00:00,490.93,491.48,488.94,488.94,5100.0,490.93,491.48,488.94,488.94,5100.0
2021-01-08 11:10:00,488.75,489.11,485.63,486.67,4509.0,488.75,489.11,485.63,486.67,4509.0
2021-01-08 11:20:00,486.5,487.2,485.67,486.54,2175.0,486.5,487.2,485.67,486.54,2175.0
2021-01-08 11:30:00,486.88,486.89,485.6,486.2,2173.0,486.88,486.89,485.6,486.2,2173.0
2021-01-08 11:40:00,486.33,487.26,486.04,487.25,4201.0,486.33,487.26,486.04,487.25,4201.0
2021-01-08 11:50:00,487.25,488.46,486.62,488.46,1410.0,487.25,488.46,486.62,488.46,1410.0
2021-01-08 12:00:00,488.47,489.5,487.88,489.02,3740.0,488.47,489.5,487.88,489.02,3740.0
2021-01-08 12:10:00,489.04,490.06,488.95,489.65,3871.0,489.04,490.06,488.95,489.65,3871.0
2021-01-08 12:20:00,489.31,489.88,489.21,489.31,2621.0,489.31,489.88,489.21,489.31,2621.0
2021-01-08 12:30:00,488.84,489.85,488.81,488.94,1433.0,488.84,489.85,488.81,488.94,1433.0
2021-01-08 12:40:00,488.55,488.82,486.52,486.57,1842.0,488.55,488.82,486.52,486.57,1842.0
2021-01-08 12:50:00,486.06,486.66,484.73,484.91,3623.0,486.06,486.66,484.73,484.91,3623.0
2021-01-08 13:00:00,484.61,484.77,481.48,482.31,6537.0,484.61,484.77,481.48,482.31,6537.0
2021-01-08 13:10:00,481.98,482.58,477.43,477.43,6127.0,481.98,482.58,477.43,477.43,6127.0
2021-01-08 13:20:00,478.57,478.57,477.0,477.19,10874.0,478.57,478.57,477.0,477.19,10874.0
2021-01-08 13:30:00,477.4,477.87,474.05,474.87,5448.0,477.4,477.87,474.05,474.87,5448.0
2021-01-08 13:40:00,473.85,476.96,472.9,476.27,7414.0,473.85,476.96,472.9,476.27,7414.0
2021-01-08 13:50:00,477.01,477.21,475.0,475.0,6238.0,477.01,477.21,475.0,475.0,6238.0
2021-01-08 14:00:00,475.99,479.36,475.79,479.36,11355.0,475.99,479.36,475.79,479.36,11355.0
2021-01-08 14:10:00,479.74,481.32,477.41,478.73,22905.0,479.74,481.32,477.41,478.73,22905.0
2021-01-08 14:20:00,478.45,481.45,478.44,481.45,5622.0,478.45,481.45,478.44,481.45,5622.0
2021-01-08 14:30:00,481.12,481.91,480.43,481.74,2621.0,481.12,481.91,480.43,481.74,2621.0
2021-01-08 14:40:00,481.71,481.71,479.63,481.7,6101.0,481.71,481.71,479.63,481.7,6101.0
2021-01-08 14:50:00,481.25,483.92,481.22,482.75,5126.0,481.25,483.92,481.22,482.75,5126.0
2021-01-08 15:00:00,482.31,484.98,482.28,484.51,3513.0,482.31,484.98,482.28,484.51,3513.0
2021-01-08 15:10:00,484.12,484.25,482.26,482.78,2347.0,484.12,484.25,482.26,482.78,2347.0
2021-01-08 15:20:00,482.55,483.0,481.38,481.39,3874.0,482.55,483.0,481.38,481.39,3874.0
2021-01-08 15:30:00,481.88,483.0,481.61,482.82,4061.0,481.88,483.0,481.61,482.82,4061.0
2021-01-08 15:40:00,483.16,483.57,482.36,482.44,3337.0,483.16,483.57,482.36,482.44,3337.0
2021-01-08 15:50:00,482.85,484.77,482.05,484.17,35227.0,482.85,484.77,482.05,484.17,35227.0
2021-01-11 09:30:00,480.0,482.0,477.73,478.85,10221.0,480.0,482.0,477.73,478.85,10221.0
2021-01-11 09:40:00,483.5,486.5,481.15,481.28,4605.0,483.5,486.5,481.15,481.28,4605.0
2021-01-11 09:50:00,483.16,484.84,481.16,483.38,7428.0,483.16,484.84,481.16,483.38,7428.0
2021-01-11 10:00:00,481.99,483.73,480.96,482.67,6951.0,481.99,483.73,480.96,482.67,6951.0
2021-01-11 10:10:00,482.84,483.29,480.39,481.87,9718.0,482.84,483.29,480.39,481.87,9718.0
2021-01-11 10:20:00,482.42,482.82,479.55,482.29,10311.0,482.42,482.82,479.55,482.29,10311.0
2021-01-11 10:30:00,483.03,488.02,483.0,488.02,5391.0,483.03,488.02,483.0,488.02,5391.0
2021-01-11 10:40:00,489.11,489.11,485.09,486.06,11116.0,489.11,489.11,485.09,486.06,11116.0
2021-01-11 10:50:00,485.05,488.0,485.04,488.0,3120.0,485.05,488.0,485.04,488.0,3120.0
2021-01-11 11:00:00,488.0,488.0,483.82,485.55,5538.0,488.0,488.0,483.82,485.55,5538.0
2021-01-11 11:10:00,484.71,484.84,482.0,483.86,4552.0,484.71,484.84,482.0,483.86,4552.0
2021-01-11 11:20:00,483.88,484.25,483.03,484.03,5809.0,483.88,484.25,483.03,484.03,5809.0
2021-01-11 11:30:00,484.39,487.32,484.09,487.32,2822.0,484.39,487.32,484.09,487.32,2822.0
2021-01-11 11:40:00,487.09,487.65,485.32,485.89,4759.0,487.09,487.65,485.32,485.89,4759.0
2021-01-11 11:50:00,486.09,486.76,486.09,486.32,2100.0,486.09,486.76,486.09,486.32,2100.0
2021-01-11 12:00:00,486.98,487.55,486.32,487.04,6936.0,486.98,487.55,486.32,487.04,6936.0
2021-01-11 12:10:00,486.42,489.01,486.29,488.87,5745.0,486.42,489.01,486.29,488.87,5745.0
2021-01-11 12:20:00,489.03,490.21,489.03,489.95,4729.0,489.03,490.21,489.03,489.95,4729.0
2021-01-11 12:30:00,489.05,491.05,489.05,490.88,2510.0,489.05,491.05,489.05,490.88,2510.0
2021-01-11 12:40:00,491.72,494.0,491.29,493.9,1888.0,491.72,494.0,491.29,493.9,1888.0
2021-01-11 12:50:00,494.53,494.6,493.25,493.73,3928.0,494.53,494.6,493.25,493.73,3928.0
2021-01-11 13:00:00,494.02,494.02,492.62,492.63,3377.0,494.02,494.02,492.62,492.63,3377.0
2021-01-11 13:10:00,493.22,493.43,492.49,492.66,5123.0,493.22,493.43,492.49,492.66,5123.0
2021-01-11 13:20:00,492.68,492.88,490.0,490.15,4851.0,492.68,492.88,490.0,490.15,4851.0
2021-01-11 13:30:00,490.3,490.86,489.39,489.39,7011.0,490.3,490.86,489.39,489.39,7011.0
2021-01-11 13:40:00,489.99,490.63,488.48,488.6,10281.0,489.99,490.63,488.48,488.6,10281.0
2021-01-11 13:50:00,489.19,490.84,488.27,490.84,2473.0,489.19,490.84,488.27,490.84,2473.0
2021-01-11 14:00:00,492.33,492.4,490.2,491.58,1825.0,492.33,492.4,490.2,491.58,1825.0
2021-01-11 14:10:00,491.53,492.09,490.91,490.91,1271.0,491.53,492.09,490.91,490.91,1271.0
2021-01-11 14:20:00,490.81,491.0,489.06,489.47,5689.0,490.81,491.0,489.06,489.47,5689.0
2021-01-11 14:30:00,489.39,491.44,489.3,491.05,2993.0,489.39,491.44,489.3,491.05,2993.0
2021-01-11 14:40:00,491.46,491.68,490.81,491.06,1600.0,491.46,491.68,490.81,491.06,1600.0
2021-01-11 14:50:00,490.75,491.81,490.56,491.27,2301.0,490.75,491.81,490.56,491.27,2301.0
2021-01-11 15:00:00,491.08,491.78,490.2,490.48,4610.0,491.08,491.78,490.2,490.48,4610.0
2021-01-11 15:10:00,490.6,490.6,489.01,489.25,5620.0,490.6,490.6,489.01,489.25,5620.0
2021-01-11 15:20:00,488.86,489.25,486.8,486.85,9355.0,488.86,489.25,486.8,486.85,9355.0
2021-01-11 15:30:00,486.93,488.14,486.86,487.44,7532.0,486.93,488.14,486.86,487.44,7532.0
2021-01-11 15:40:00,487.11,487.61,486.48,486.75,5161.0,487.11,487.61,486.48,486.75,5161.0
2021-01-11 15:50:00,486.76,488.88,486.53,488.34,17905.0,486.76,488.88,486.53,488.34,17905.0
2021-01-12 09:30:00,490.85,500.4,490.85,497.39,16036.0,490.85,500.4,490.85,497.39,16036.0
2021-01-12 09:40:00,498.0,500.8,497.19,499.9,7805.0,498.0,500.8,497.19,499.9,7805.0
2021-01-12 09:50:00,499.4,502.06,496.5,498.28,15806.0,499.4,502.06,496.5,498.28,15806.0
2021-01-12 10:00:00,499.54,499.72,496.88,497.46,5017.0,499.54,499.72,496.88,497.46,5017.0
2021-01-12 10:10:00,499.17,500.93,498.77,500.93,4465.0,499.17,500.93,498.77,500.93,4465.0
2021-01-12 10:20:00,501.2,504.3,501.05,503.07,10382.0,501.2,504.3,501.05,503.07,10382.0
2021-01-12 10:30:00,503.4,503.58,501.0,501.71,3729.0,503.4,503.58,501.0,501.71,3729.0
2021-01-12 10:40:00,501.95,504.28,501.95,504.28,6201.0,501.95,504.28,501.95,504.28,6201.0
2021-01-12 10:50:00,504.24,505.77,503.8,505.01,3730.0,504.24,505.77,503.8,505.01,3730.0
2021-01-12 11:00:00,504.5,504.95,503.7,504.95,2425.0,504.5,504.95,503.7,504.95,2425.0
2021-01-12 11:10:00,505.05,505.7,504.42,504.67,13241.0,505.05,505.7,504.42,504.67,13241.0
2021-01-12 11:20:00,504.49,506.17,504.44,505.63,4100.0,504.49,506.17,504.44,505.63,4100.0
2021-01-12 11:30:00,505.36,507.28,505.36,506.3,2829.0,505.36,507.28,505.36,506.3,2829.0
2021-01-12 11:40:00,506.05,507.03,506.0,506.21,2100.0,506.05,507.03,506.0,506.21,2100.0
2021-01-12 11:50:00,506.12,506.95,504.67,506.81,3985.0,506.12,506.95,504.67,506.81,3985.0
2021-01-12 12:00:00,507.0,508.04,506.75,506.8,3070.0,507.0,508.04,506.75,506.8,3070.0
2021-01-12 12:10:00,507.11,508.35,505.31,508.35,9590.0,507.11,508.35,505.31,508.35,9590.0
2021-01-12 12:20:00,508.44,510.85,507.75,510.53,7411.0,508.44,510.85,507.75,510.53,7411.0
2021-01-12 12:30:00,510.67,515.47,509.34,514.54,15026.0,510.67,515.47,509.34,514.54,15026.0
2021-01-12 12:40:00,514.75,516.02,513.22,514.13,17880.0,514.75,516.02,513.22,514.13,17880.0
2021-01-12 12:50:00,514.86,516.77,514.85,516.75,4837.0,514.86,516.77,514.85,516.75,4837.0
2021-01-12 13:00:00,516.42,517.45,515.3,515.58,9193.0,516.42,517.45,515.3,515.58,9193.0
2021-01-12 13:10:00,515.46,515.46,514.0,514.0,7500.0,515.46,515.46,514.0,514.0,7500.0
2021-01-12 13:20:00,514.75,514.76,512.82,514.62,4566.0,514.75,514.76,512.82,514.62,4566.0
2021-01-12 13:30:00,515.11,515.94,514.19,514.47,2664.0,515.11,515.94,514.19,514.47,2664.0
2021-01-12 13:40:00,515.1,515.14,513.39,513.6,3515.0,515.1,515.14,513.39,513.6,3515.0
2021-01-12 13:50:00,513.63,513.72,509.61,509.61,12287.0,513.63,513.72,509.61,509.61,12287.0
2021-01-12 14:00:00,510.16,510.8,509.67,510.54,4799.0,510.16,510.8,509.67,510.54,4799.0
2021-01-12 14:10:00,510.21,510.61,508.52,508.79,2745.0,510.21,510.61,508.52,508.79,2745.0
2021-01-12 14:20:00,508.18,510.26,507.85,509.34,6834.0,508.18,510.26,507.85,509.34,6834.0
2021-01-12 14:30:00,509.82,510.84,509.4,509.99,3400.0,509.82,510.84,509.4,509.99,3400.0
2021-01-12 14:40:00,510.2,510.28,508.66,509.63,3815.0,510.2,510.28,508.66,509.63,3815.0
2021-01-12 14:50:00,509.99,509.99,508.4,508.54,2592.0,509.99,509.99,508.4,508.54,2592.0
2021-01-12 15:00:00,508.52,509.43,507.74,508.98,4840.0,508.52,509.43,507.74,508.98,4840.0
2021-01-12 15:10:00,508.45,509.87,508.11,509.56,5286.0,508.45,509.87,508.11,509.56,5286.0
2021-01-12 15:20:00,509.36,510.07,508.87,509.42,5046.0,509.36,510.07,508.87,509.42,5046.0
2021-01-12 15:30:00,509.09,510.29,507.98,508.32,10980.0,509.09,510.29,507.98,508.32,10980.0
2021-01-12 15:40:00,508.29,508.39,505.81,507.86,13377.0,508.29,508.39,505.81,507.86,13377.0
2021-01-12 15:50:00,507.84,509.23,506.79,508.82,32080.0,507.84,509.23,506.79,508.82,32080.0
2021-01-13 09:30:00,508.36,512.88,506.27,509.98,10215.0,508.36,512.88,506.27,509.98,10215.0
2021-01-13 09:40:00,506.46,512.99,505.0,512.99,2850.0,506.46,512.99,505.0,512.99,2850.0
2021-01-13 09:50:00,513.07,513.08,510.08,510.22,8600.0,513.07,513.08,510.08,510.22,8600.0
2021-01-13 10:00:00,510.12,511.22,508.92,511.18,5208.0,510.12,511.22,508.92,511.18,5208.0
2021-01-13 10:10:00,510.93,512.34,508.12,511.97,4324.0,510.93,512.34,508.12,511.97,4324.0
2021-01-13 10:20:00,511.3,511.53,509.41,509.78,4913.0,511.3,511.53,509.41,509.78,4913.0
2021-01-13 10:30:00,510.25,510.43,508.81,509.16,800.0,510.25,510.43,508.81,509.16,800.0
2021-01-13 10:40:00,509.11,510.25,508.0,509.82,1430.0,509.11,510.25,508.0,509.82,1430.0
2021-01-13 10:50:00,509.46,510.46,509.21,510.19,2606.0,509.46,510.46,509.21,510.19,2606.0
2021-01-13 11:00:00,510.1,510.29,508.73,508.73,2826.0,510.1,510.29,508.73,508.73,2826.0
2021-01-13 11:10:00,509.0,510.14,508.96,509.76,5120.0,509.0,510.14,508.96,509.76,5120.0
2021-01-13 11:20:00,510.18,510.27,507.66,507.66,18125.0,510.18,510.27,507.66,507.66,18125.0
2021-01-13 11:30:00,508.33,510.17,507.39,509.66,9405.0,508.33,510.17,507.39,509.66,9405.0
2021-01-13 11:40:00,510.82,510.83,507.92,508.8,6944.0,510.82,510.83,507.92,508.8,6944.0
2021-01-13 11:50:00,508.21,508.28,507.19,508.14,2034.0,508.21,508.28,507.19,508.14,2034.0
2021-01-13 12:00:00,509.42,511.12,509.31,510.62,6546.0,509.42,511.12,509.31,510.62,6546.0
2021-01-13 12:10:00,510.56,511.01,509.12,510.38,6018.0,510.56,511.01,509.12,510.38,6018.0
2021-01-13 12:20:00,510.62,510.74,509.26,509.36,5903.0,510.62,510.74,509.26,509.36,5903.0
2021-01-13 12:30:00,508.31,509.2,507.93,508.58,36882.0,508.31,509.2,507.93,508.58,36882.0
2021-01-13 12:40:00,509.1,510.3,508.57,510.28,1957.0,509.1,510.3,508.57,510.28,1957.0
2021-01-13 12:50:00,510.21,510.52,509.62,509.98,2650.0,510.21,510.52,509.62,509.98,2650.0
2021-01-13 13:00:00,509.98,510.74,509.3,510.01,4779.0,509.98,510.74,509.3,510.01,4779.0
2021-01-13 13:10:00,509.34,509.71,509.08,509.09,400.0,509.34,509.71,509.08,509.09,400.0
2021-01-13 13:20:00,509.27,510.0,509.27,509.9,2728.0,509.27,510.0,509.27,509.9,2728.0
2021-01-13 13:30:00,509.13,510.44,509.13,509.9,2500.0,509.13,510.44,509.13,509.9,2500.0
2021-01-13 13:40:00,509.65,509.77,508.05,508.06,3950.0,509.65,509.77,508.05,508.06,3950.0
2021-01-13 13:50:00,507.85,510.37,507.85,507.97,10464.0,507.85,510.37,507.85,507.97,10464.0
2021-01-13 14:00:00,508.96,509.4,508.23,508.99,1750.0,508.96,509.4,508.23,508.99,1750.0
2021-01-13 14:10:00,508.35,508.43,506.98,507.84,2197.0,508.35,508.43,506.98,507.84,2197.0
2021-01-13 14:20:00,507.12,507.85,506.77,507.02,11540.0,507.12,507.85,506.77,507.02,11540.0
2021-01-13 14:30:00,507.06,508.4,506.64,508.4,3397.0,507.06,508.4,506.64,508.4,3397.0
2021-01-13 14:40:00,508.25,508.25,504.42,504.42,6936.0,508.25,508.25,504.42,504.42,6936.0
2021-01-13 14:50:00,505.39,505.39,502.44,503.89,5982.0,505.39,505.39,502.44,503.89,5982.0
2021-01-13 15:00:00,503.48,504.05,502.08,502.67,2794.0,503.48,504.05,502.08,502.67,2794.0
2021-01-13 15:10:00,503.45,504.35,503.23,503.25,1400.0,503.45,504.35,503.23,503.25,1400.0
2021-01-13 15:20:00,503.49,503.93,501.87,502.79,5804.0,503.49,503.93,501.87,502.79,5804.0
2021-01-13 15:30:00,502.5,504.47,501.75,504.35,8120.0,502.5,504.47,501.75,504.35,8120.0
2021-01-13 15:40:00,504.9,505.07,504.01,504.9,5672.0,504.9,505.07,504.01,504.9,5672.0
2021-01-13 15:50:00,504.97,504.97,502.46,502.92,19773.0,504.97,504.97,502.46,502.92,19773.0
2021-01-14 09:30:00,506.27,511.67,505.39,511.29,9368.0,506.27,511.67,505.39,511.29,9368.0
2021-01-14 09:40:00,509.99,513.0,509.36,510.57,6110.0,509.99,513.0,509.36,510.57,6110.0
2021-01-14 09:50:00,512.02,514.12,509.14,514.12,3731.0,512.02,514.12,509.14,514.12,3731.0
2021-01-14 10:00:00,512.53,513.37,510.74,512.2,5417.0,512.53,513.37,510.74,512.2,5417.0
2021-01-14 10:10:00,511.48,514.85,511.47,514.53,2846.0,511.48,514.85,511.47,514.53,2846.0
2021-01-14 10:20:00,514.51,514.51,512.06,512.06,4173.0,514.51,514.51,512.06,512.06,4173.0
2021-01-14 10:30:00,513.23,514.29,510.64,510.64,6211.0,513.23,514.29,510.64,510.64,6211.0
2021-01-14 10:40:00,512.08,512.12,509.86,511.11,2400.0,512.08,512.12,509.86,511.11,2400.0
2021-01-14 10:50:00,510.02,511.29,509.33,509.47,1408.0,510.02,511.29,509.33,509.47,1408.0
2021-01-14 11:00:00,510.97,511.99,509.59,511.12,7523.0,510.97,511.99,509.59,511.12,7523.0
2021-01-14 11:10:00,511.08,512.71,511.07,511.12,4512.0,511.08,512.71,511.07,511.12,4512.0
2021-01-14 11:20:00,511.44,511.57,509.96,511.05,4047.0,511.44,511.57,509.96,511.05,4047.0
2021-01-14 11:30:00,510.51,512.06,510.5,511.39,3866.0,510.51,512.06,510.5,511.39,3866.0
2021-01-14 11:40:00,511.97,514.5,510.19,513.78,26156.0,511.97,514.5,510.19,513.78,26156.0
2021-01-14 11:50:00,514.5,515.6,514.06,515.51,2297.0,514.5,515.6,514.06,515.51,2297.0
2021-01-14 12:00:00,516.75,518.84,516.29,517.96,4420.0,516.75,518.84,516.29,517.96,4420.0
2021-01-14 12:10:00,518.5,519.13,517.8,519.03,5092.0,518.5,519.13,517.8,519.03,5092.0
2021-01-14 12:20:00,518.71,523.18,518.71,522.46,11806.0,518.71,523.18,518.71,522.46,11806.0
2021-01-14 12:30:00,523.27,523.8,520.77,521.38,3521.0,523.27,523.8,520.77,521.38,3521.0
2021-01-14 12:40:00,521.38,522.63,520.49,521.17,5300.0,521.38,522.63,520.49,521.17,5300.0
2021-01-14 12:50:00,521.0,522.22,520.45,522.18,1125.0,521.0,522.22,520.45,522.18,1125.0
2021-01-14 13:00:00,522.37,523.42,521.5,521.5,10428.0,522.37,523.42,521.5,521.5,10428.0
2021-01-14 13:10:00,521.92,523.06,521.8,523.0,1435.0,521.92,523.06,521.8,523.0,1435.0
2021-01-14 13:20:00,523.37,523.73,521.46,521.79,5739.0,523.37,523.73,521.46,521.79,5739.0
2021-01-14 13:30:00,521.94,523.18,521.68,521.92,6104.0,521.94,523.18,521.68,521.92,6104.0
2021-01-14 13:40:00,521.9,521.91,521.39,521.81,3729.0,521.9,521.91,521.39,521.81,3729.0
2021-01-14 13:50:00,522.11,522.56,521.47,521.85,13405.0,522.11,522.56,521.47,521.85,13405.0
2021-01-14 14:00:00,521.97,522.35,521.89,522.0,1100.0,521.97,522.35,521.89,522.0,1100.0
2021-01-14 14:10:00,522.03,523.16,522.02,522.18,6940.0,522.03,523.16,522.02,522.18,6940.0
2021-01-14 14:20:00,522.55,523.39,522.42,523.19,7920.0,522.55,523.39,522.42,523.19,7920.0
2021-01-14 14:30:00,523.26,524.02,522.84,524.01,6981.0,523.26,524.02,522.84,524.01,6981.0
2021-01-14 14:40:00,523.79,523.79,522.21,522.77,3917.0,523.79,523.79,522.21,522.77,3917.0
2021-01-14 14:50:00,522.66,523.17,520.75,521.19,9929.0,522.66,523.17,520.75,521.19,9929.0
2021-01-14 15:00:00,521.6,521.8,520.66,521.67,5180.0,521.6,521.8,520.66,521.67,5180.0
2021-01-14 15:10:00,521.7,521.77,517.04,517.04,9088.0,521.7,521.77,517.04,517.04,9088.0
2021-01-14 15:20:00,517.04,518.07,515.13,515.6,9624.0,517.04,518.07,515.13,515.6,9624.0
2021-01-14 15:30:00,515.61,516.97,514.87,515.15,16792.0,515.61,516.97,514.87,515.15,16792.0
2021-01-14 15:40:00,515.13,516.27,513.74,514.0,13559.0,515.13,516.27,513.74,514.0,13559.0
2021-01-14 15:50:00,513.84,517.0,513.82,515.57,34140.0,513.84,517.0,513.82,515.57,34140.0
2021-01-15 09:30:00,511.45,516.0,510.0,511.63,16783.0,511.45,516.0,510.0,511.63,16783.0
2021-01-15 09:40:00,511.86,517.19,511.86,517.0,4508.0,511.86,517.19,511.86,517.0,4508.0
2021-01-15 09:50:00,517.95,518.4,514.76,516.16,8077.0,517.95,518.4,514.76,516.16,8077.0
2021-01-15 10:00:00,516.44,516.51,508.8,508.8,7347.0,516.44,516.51,508.8,508.8,7347.0
2021-01-15 10:10:00,509.14,511.8,509.0,509.95,4902.0,509.14,511.8,509.0,509.95,4902.0
2021-01-15 10:20:00,509.0,511.47,506.0,511.47,6433.0,509.0,511.47,506.0,511.47,6433.0
2021-01-15 10:30:00,510.05,514.59,509.59,510.43,6460.0,510.05,514.59,509.59,510.43,6460.0
2021-01-15 10:40:00,510.1,510.56,504.24,504.88,6303.0,510.1,510.56,504.24,504.88,6303.0
2021-01-15 10:50:00,505.18,506.05,504.14,504.63,6747.0,505.18,506.05,504.14,504.63,6747.0
2021-01-15 11:00:00,504.27,504.3,499.47,499.77,10785.0,504.27,504.3,499.47,499.77,10785.0
2021-01-15 11:10:00,500.31,502.44,498.16,502.44,6161.0,500.31,502.44,498.16,502.44,6161.0
2021-01-15 11:20:00,501.78,502.14,500.82,501.76,5001.0,501.78,502.14,500.82,501.76,5001.0
2021-01-15 11:30:00,502.1,504.5,501.77,504.01,13518.0,502.1,504.5,501.77,504.01,13518.0
2021-01-15 11:40:00,503.65,504.82,501.62,501.62,5691.0,503.65,504.82,501.62,501.62,5691.0
2021-01-15 11:50:00,501.25,502.87,500.42,501.97,3001.0,501.25,502.87,500.42,501.97,3001.0
2021-01-15 12:00:00,502.42,504.43,501.12,501.74,8720.0,502.42,504.43,501.12,501.74,8720.0
2021-01-15 12:10:00,501.9,502.74,501.47,502.1,3857.0,501.9,502.74,501.47,502.1,3857.0
2021-01-15 12:20:00,502.0,502.21,500.5,500.6,15986.0,502.0,502.21,500.5,500.6,15986.0
2021-01-15 12:30:00,500.29,502.83,500.06,502.65,9104.0,500.29,502.83,500.06,502.65,9104.0
2021-01-15 12:40:00,503.02,504.56,503.02,503.3,13930.0,503.02,504.56,503.02,503.3,13930.0
2021-01-15 12:50:00,503.19,504.51,502.83,504.5,3536.0,503.19,504.51,502.83,504.5,3536.0
2021-01-15 13:00:00,504.48,505.67,504.28,505.67,2544.0,504.48,505.67,504.28,505.67,2544.0
2021-01-15 13:10:00,505.3,507.85,505.3,507.85,2019.0,505.3,507.85,505.3,507.85,2019.0
2021-01-15 13:20:00,507.35,507.52,506.3,506.69,2810.0,507.35,507.52,506.3,506.69,2810.0
2021-01-15 13:30:00,506.74,507.96,506.74,507.96,954.0,506.74,507.96,506.74,507.96,954.0
2021-01-15 13:40:00,507.62,509.09,507.62,508.52,4100.0,507.62,509.09,507.62,508.52,4100.0
2021-01-15 13:50:00,507.97,508.5,507.49,508.5,1475.0,507.97,508.5,507.49,508.5,1475.0
2021-01-15 14:00:00,508.89,509.1,507.73,507.89,2420.0,508.89,509.1,507.73,507.89,2420.0
2021-01-15 14:10:00,507.52,507.53,506.78,507.01,1414.0,507.52,507.53,506.78,507.01,1414.0
2021-01-15 14:20:00,507.58,507.77,506.36,507.77,3740.0,507.58,507.77,506.36,507.77,3740.0
2021-01-15 14:30:00,507.68,508.12,507.6,508.03,1030.0,507.68,508.12,507.6,508.03,1030.0
2021-01-15 14:40:00,507.44,507.7,506.37,507.3,2191.0,507.44,507.7,506.37,507.3,2191.0
2021-01-15 14:50:00,507.52,507.7,505.93,507.59,5917.0,507.52,507.7,505.93,507.59,5917.0
2021-01-15 15:00:00,507.51,508.85,506.59,507.66,4776.0,507.51,508.85,506.59,507.66,4776.0
2021-01-15 15:10:00,508.49,509.92,508.39,509.19,5000.0,508.49,509.92,508.39,509.19,5000.0
2021-01-15 15:20:00,508.27,508.86,507.96,507.96,2431.0,508.27,508.86,507.96,507.96,2431.0
2021-01-15 15:30:00,507.79,507.79,505.05,505.05,7552.0,507.79,507.79,505.05,505.05,7552.0
2021-01-15 15:40:00,505.75,505.92,502.66,503.5,8947.0,505.75,505.92,502.66,503.5,8947.0
2021-01-15 15:50:00,504.02,508.01,503.52,507.36,38031.0,504.02,508.01,503.52,507.36,38031.0
2021-01-19 09:30:00,517.41,517.41,507.94,510.35,16430.0,517.41,517.41,507.94,510.35,16430.0
2021-01-19 09:40:00,509.55,509.89,500.52,501.56,3821.0,509.55,509.89,500.52,501.56,3821.0
2021-01-19 09:50:00,502.24,503.85,501.02,501.02,3596.0,502.24,503.85,501.02,501.02,3596.0
2021-01-19 10:00:00,502.03,502.84,499.3,501.27,5905.0,502.03,502.84,499.3,501.27,5905.0
2021-01-19 10:10:00,500.0,500.72,498.0,498.19,5739.0,500.0,500.72,498.0,498.19,5739.0
2021-01-19 10:20:00,498.4,499.12,496.11,496.26,4382.0,498.4,499.12,496.11,496.26,4382.0
2021-01-19 10:30:00,497.51,500.45,497.22,500.45,3890.0,497.51,500.45,497.22,500.45,3890.0
2021-01-19 10:40:00,500.82,501.22,500.32,500.92,3401.0,500.82,501.22,500.32,500.92,3401.0
2021-01-19 10:50:00,500.86,501.01,499.03,499.04,2849.0,500.86,501.01,499.03,499.04,2849.0
2021-01-19 11:00:00,499.21,505.05,499.2,502.49,6801.0,499.21,505.05,499.2,502.49,6801.0
2021-01-19 11:10:00,502.85,504.87,502.81,504.87,6111.0,502.85,504.87,502.81,504.87,6111.0
2021-01-19 11:20:00,504.36,504.36,501.46,501.47,2200.0,504.36,504.36,501.46,501.47,2200.0
2021-01-19 11:30:00,501.11,501.77,499.18,501.77,3140.0,501.11,501.77,499.18,501.77,3140.0
2021-01-19 11:40:00,501.96,501.96,499.01,500.02,4593.0,501.96,501.96,499.01,500.02,4593.0
2021-01-19 11:50:00,499.81,500.08,497.5,497.5,2781.0,499.81,500.08,497.5,497.5,2781.0
2021-01-19 12:00:00,497.55,501.4,497.54,500.62,12203.0,497.55,501.4,497.54,500.62,12203.0
2021-01-19 12:10:00,500.19,501.8,500.01,500.5,2489.0,500.19,501.8,500.01,500.5,2489.0
2021-01-19 12:20:00,500.75,503.37,500.48,502.91,20645.0,500.75,503.37,500.48,502.91,20645.0
2021-01-19 12:30:00,502.95,503.48,502.15,502.31,5767.0,502.95,503.48,502.15,502.31,5767.0
2021-01-19 12:40:00,501.92,503.09,501.07,502.79,4231.0,501.92,503.09,501.07,502.79,4231.0
2021-01-19 12:50:00,502.41,504.23,502.16,504.23,3226.0,502.41,504.23,502.16,504.23,3226.0
2021-01-19 13:00:00,504.88,505.45,504.14,504.18,5702.0,504.88,505.45,504.14,504.18,5702.0
2021-01-19 13:10:00,504.18,504.28,502.04,502.47,3895.0,504.18,504.28,502.04,502.47,3895.0
2021-01-19 13:20:00,503.04,503.1,502.17,502.29,2700.0,503.04,503.1,502.17,502.29,2700.0
2021-01-19 13:30:00,503.09,503.09,500.86,501.27,2100.0,503.09,503.09,500.86,501.27,2100.0
2021-01-19 13:40:00,500.91,501.91,499.8,501.91,3457.0,500.91,501.91,499.8,501.91,3457.0
2021-01-19 13:50:00,501.78,502.52,501.4,501.48,2528.0,501.78,502.52,501.4,501.48,2528.0
2021-01-19 14:00:00,501.09,502.36,500.74,501.81,4118.0,501.09,502.36,500.74,501.81,4118.0
2021-01-19 14:10:00,502.44,502.67,501.83,502.17,2200.0,502.44,502.67,501.83,502.17,2200.0
2021-01-19 14:20:00,502.23,503.28,501.98,501.98,3804.0,502.23,503.28,501.98,501.98,3804.0
2021-01-19 14:30:00,502.83,503.41,501.73,501.73,2248.0,502.83,503.41,501.73,501.73,2248.0
2021-01-19 14:40:00,502.49,504.46,502.1,504.38,4220.0,502.49,504.46,502.1,504.38,4220.0
2021-01-19 14:50:00,504.51,505.18,503.97,503.99,3406.0,504.51,505.18,503.97,503.99,3406.0
2021-01-19 15:00:00,504.06,504.79,503.19,503.9,3270.0,504.06,504.79,503.19,503.9,3270.0
2021-01-19 15:10:00,503.69,505.0,503.6,504.95,1830.0,503.69,505.0,503.6,504.95,1830.0
2021-01-19 15:20:00,505.22,506.29,505.07,506.16,3927.0,505.22,506.29,505.07,506.16,3927.0
2021-01-19 15:30:00,506.29,506.29,503.34,503.5,9762.0,506.29,506.29,503.34,503.5,9762.0
2021-01-19 15:40:00,503.94,504.38,502.43,502.59,7484.0,503.94,504.38,502.43,502.59,7484.0
2021-01-19 15:50:00,502.8,503.12,500.72,501.0,45001.0,502.8,503.12,500.72,501.0,45001.0
2021-01-20 09:30:00,506.71,510.37,503.03,503.57,7663.0,506.71,510.37,503.03,503.57,7663.0
2021-01-20 09:40:00,504.0,504.0,501.27,502.5,17456.0,504.0,504.0,501.27,502.5,17456.0
2021-01-20 09:50:00,503.33,503.33,497.68,501.0,4532.0,503.33,503.33,497.68,501.0,4532.0
2021-01-20 10:00:00,500.59,503.33,499.18,503.05,2360.0,500.59,503.33,499.18,503.05,2360.0
2021-01-20 10:10:00,503.0,503.79,501.15,501.15,3214.0,503.0,503.79,501.15,501.15,3214.0
2021-01-20 10:20:00,501.85,505.98,501.85,505.88,9241.0,501.85,505.98,501.85,505.88,9241.0
2021-01-20 10:30:00,505.35,505.61,504.6,504.7,4464.0,505.35,505.61,504.6,504.7,4464.0
2021-01-20 10:40:00,504.66,504.85,502.49,502.83,4306.0,504.66,504.85,502.49,502.83,4306.0
2021-01-20 10:50:00,502.83,503.6,501.75,502.85,2700.0,502.83,503.6,501.75,502.85,2700.0
2021-01-20 11:00:00,502.91,502.91,501.42,502.11,2701.0,502.91,502.91,501.42,502.11,2701.0
2021-01-20 11:10:00,502.55,504.89,501.36,504.89,7402.0,502.55,504.89,501.36,504.89,7402.0
2021-01-20 11:20:00,505.08,506.47,504.3,506.19,5078.0,505.08,506.47,504.3,506.19,5078.0
2021-01-20 11:30:00,505.88,506.61,505.58,506.34,1952.0,505.88,506.61,505.58,506.34,1952.0
2021-01-20 11:40:00,506.38,507.0,505.67,505.78,3301.0,506.38,507.0,505.67,505.78,3301.0
2021-01-20 11:50:00,505.76,506.02,504.32,504.82,1200.0,505.76,506.02,504.32,504.82,1200.0
2021-01-20 12:00:00,505.75,505.96,505.27,505.54,1503.0,505.75,505.96,505.27,505.54,1503.0
2021-01-20 12:10:00,505.08,505.52,503.62,503.63,1801.0,505.08,505.52,503.62,503.63,1801.0
2021-01-20 12:20:00,503.91,504.4,502.77,503.17,3168.0,503.91,504.4,502.77,503.17,3168.0
2021-01-20 12:30:00,503.62,504.06,502.79,502.81,2805.0,503.62,504.06,502.79,502.81,2805.0
2021-01-20 12:40:00,502.28,503.94,502.28,503.86,1300.0,502.28,503.94,502.28,503.86,1300.0
2021-01-20 12:50:00,503.56,504.84,503.55,503.92,2398.0,503.56,504.84,503.55,503.92,2398.0
2021-01-20 13:00:00,503.42,504.46,503.13,503.26,2902.0,503.42,504.46,503.13,503.26,2902.0
2021-01-20 13:10:00,503.57,504.58,503.57,504.58,605.0,503.57,504.58,503.57,504.58,605.0
2021-01-20 13:20:00,504.39,504.39,503.01,503.53,1233.0,504.39,504.39,503.01,503.53,1233.0
2021-01-20 13:30:00,503.62,504.0,502.86,503.28,3980.0,503.62,504.0,502.86,503.28,3980.0
2021-01-20 13:40:00,502.97,504.08,502.97,503.31,7041.0,502.97,504.08,502.97,503.31,7041.0
2021-01-20 13:50:00,503.61,504.68,503.38,504.67,2975.0,503.61,504.68,503.38,504.67,2975.0
2021-01-20 14:00:00,504.36,505.55,504.36,504.64,1800.0,504.36,505.55,504.36,504.64,1800.0
2021-01-20 14:10:00,504.87,504.91,502.6,503.02,5103.0,504.87,504.91,502.6,503.02,5103.0
2021-01-20 14:20:00,503.26,503.6,502.44,502.9,3369.0,503.26,503.6,502.44,502.9,3369.0
2021-01-20 14:30:00,502.65,503.59,502.26,503.29,4243.0,502.65,503.59,502.26,503.29,4243.0
2021-01-20 14:40:00,503.58,504.12,502.89,503.86,4408.0,503.58,504.12,502.89,503.86,4408.0
2021-01-20 14:50:00,503.39,504.02,502.34,502.34,7447.0,503.39,504.02,502.34,502.34,7447.0
2021-01-20 15:00:00,502.31,503.14,502.14,502.39,2700.0,502.31,503.14,502.14,502.39,2700.0
2021-01-20 15:10:00,501.98,502.25,500.78,501.29,4032.0,501.98,502.25,500.78,501.29,4032.0
2021-01-20 15:20:00,501.18,502.3,501.18,502.3,3040.0,501.18,502.3,501.18,502.3,3040.0
2021-01-20 15:30:00,501.87,502.76,501.05,501.38,3122.0,501.87,502.76,501.05,501.38,3122.0
2021-01-20 15:40:00,501.6,504.13,501.55,504.13,4414.0,501.6,504.13,501.55,504.13,4414.0
2021-01-20 15:50:00,503.97,504.03,502.11,502.28,26709.0,503.97,504.03,502.11,502.28,26709.0
2021-01-21 09:30:00,501.76,504.17,500.32,503.0,6691.0,501.76,504.17,500.32,503.0,6691.0
2021-01-21 09:40:00,501.0,506.27,500.69,503.06,7038.0,501.0,506.27,500.69,503.06,7038.0
2021-01-21 09:50:00,503.01,505.34,501.02,503.76,15333.0,503.01,505.34,501.02,503.76,15333.0
2021-01-21 10:00:00,503.62,505.44,503.02,504.84,5626.0,503.62,505.44,503.02,504.84,5626.0
2021-01-21 10:10:00,504.99,507.41,504.87,507.41,4736.0,504.99,507.41,504.87,507.41,4736.0
2021-01-21 10:20:00,505.72,506.32,504.68,505.75,4450.0,505.72,506.32,504.68,505.75,4450.0
2021-01-21 10:30:00,506.13,506.47,505.45,505.47,6846.0,506.13,506.47,505.45,505.47,6846.0
2021-01-21 10:40:00,505.54,510.89,505.53,510.86,8341.0,505.54,510.89,505.53,510.86,8341.0
2021-01-21 10:50:00,510.87,513.66,510.74,513.32,4728.0,510.87,513.66,510.74,513.32,4728.0
2021-01-21 11:00:00,513.35,513.98,511.54,512.95,3612.0,513.35,513.98,511.54,512.95,3612.0
2021-01-21 11:10:00,512.28,512.58,511.52,511.53,5085.0,512.28,512.58,511.52,511.53,5085.0
2021-01-21 11:20:00,511.33,512.57,511.04,512.56,5337.0,511.33,512.57,511.04,512.56,5337.0
2021-01-21 11:30:00,512.54,512.55,510.87,511.29,2301.0,512.54,512.55,510.87,511.29,2301.0
2021-01-21 11:40:00,511.14,511.55,510.79,510.85,3026.0,511.14,511.55,510.79,510.85,3026.0
2021-01-21 11:50:00,510.58,510.96,510.49,510.62,1000.0,510.58,510.96,510.49,510.62,1000.0
2021-01-21 12:00:00,510.7,510.7,508.43,508.43,2614.0,510.7,510.7,508.43,508.43,2614.0
2021-01-21 12:10:00,507.73,507.81,506.71,506.81,1998.0,507.73,507.81,506.71,506.81,1998.0
2021-01-21 12:20:00,506.89,508.78,506.44,508.76,2911.0,506.89,508.78,506.44,508.76,2911.0
2021-01-21 12:30:00,508.75,509.36,508.01,508.45,8302.0,508.75,509.36,508.01,508.45,8302.0
2021-01-21 12:40:00,509.07,510.73,509.07,510.61,4181.0,509.07,510.73,509.07,510.61,4181.0
2021-01-21 12:50:00,510.08,510.63,508.97,510.63,5126.0,510.08,510.63,508.97,510.63,5126.0
2021-01-21 13:00:00,511.0,511.45,509.9,510.5,2432.0,511.0,511.45,509.9,510.5,2432.0
2021-01-21 13:10:00,510.91,511.56,510.29,511.56,1206.0,510.91,511.56,510.29,511.56,1206.0
2021-01-21 13:20:00,511.55,511.95,510.16,510.16,4322.0,511.55,511.95,510.16,510.16,4322.0
2021-01-21 13:30:00,510.27,510.96,510.0,510.0,5251.0,510.27,510.96,510.0,510.0,5251.0
2021-01-21 13:40:00,510.21,510.29,508.0,508.57,4409.0,510.21,510.29,508.0,508.57,4409.0
2021-01-21 13:50:00,508.92,509.72,508.42,509.08,1903.0,508.92,509.72,508.42,509.08,1903.0
2021-01-21 14:00:00,509.06,509.58,508.03,508.68,2300.0,509.06,509.58,508.03,508.68,2300.0
2021-01-21 14:10:00,508.74,509.17,506.35,506.35,5200.0,508.74,509.17,506.35,506.35,5200.0
2021-01-21 14:20:00,506.3,507.42,505.98,507.37,2118.0,506.3,507.42,505.98,507.37,2118.0
2021-01-21 14:30:00,507.95,507.95,507.0,507.55,1925.0,507.95,507.95,507.0,507.55,1925.0
2021-01-21 14:40:00,507.01,507.01,505.91,506.15,2324.0,507.01,507.01,505.91,506.15,2324.0
2021-01-21 14:50:00,506.23,506.36,505.22,506.17,1713.0,506.23,506.36,505.22,506.17,1713.0
2021-01-21 15:00:00,505.9,507.75,505.9,507.29,1581.0,505.9,507.75,505.9,507.29,1581.0
2021-01-21 15:10:00,506.85,507.18,505.32,505.32,2504.0,506.85,507.18,505.32,505.32,2504.0
2021-01-21 15:20:00,505.3,506.0,505.28,506.0,1535.0,505.3,506.0,505.28,506.0,1535.0
2021-01-21 15:30:00,505.41,505.43,504.0,504.19,5572.0,505.41,505.43,504.0,504.19,5572.0
2021-01-21 15:40:00,504.27,504.99,502.21,502.25,7714.0,504.27,504.99,502.21,502.25,7714.0
2021-01-21 15:50:00,502.47,503.68,500.84,501.19,20430.0,502.47,503.68,500.84,501.19,20430.0
2021-01-22 09:30:00,497.1,500.21,496.88,498.42,4809.0,497.1,500.21,496.88,498.42,4809.0
2021-01-22 09:40:00,497.32,497.79,488.17,493.56,16406.0,497.32,497.79,488.17,493.56,16406.0
2021-01-22 09:50:00,493.53,497.7,492.75,495.08,3618.0,493.53,497.7,492.75,495.08,3618.0
2021-01-22 10:00:00,495.08,497.08,494.06,495.41,5156.0,495.08,497.08,494.06,495.41,5156.0
2021-01-22 10:10:00,495.21,495.31,493.22,494.14,10429.0,495.21,495.31,493.22,494.14,10429.0
2021-01-22 10:20:00,494.14,495.81,494.13,494.85,3341.0,494.14,495.81,494.13,494.85,3341.0
2021-01-22 10:30:00,495.62,495.83,493.95,495.23,3211.0,495.62,495.83,493.95,495.23,3211.0
2021-01-22 10:40:00,495.35,497.49,495.34,497.49,2502.0,495.35,497.49,495.34,497.49,2502.0
2021-01-22 10:50:00,497.9,499.21,497.52,498.1,5627.0,497.9,499.21,497.52,498.1,5627.0
2021-01-22 11:00:00,498.48,499.75,498.37,499.45,2041.0,498.48,499.75,498.37,499.45,2041.0
2021-01-22 11:10:00,498.63,498.79,497.43,497.43,2313.0,498.63,498.79,497.43,497.43,2313.0
2021-01-22 11:20:00,497.19,497.53,496.03,496.49,1321.0,497.19,497.53,496.03,496.49,1321.0
2021-01-22 11:30:00,497.1,500.07,497.1,500.07,701.0,497.1,500.07,497.1,500.07,701.0
2021-01-22 11:40:00,499.5,500.08,499.43,499.43,900.0,499.5,500.08,499.43,499.43,900.0
2021-01-22 11:50:00,499.67,500.41,498.88,498.88,1755.0,499.67,500.41,498.88,498.88,1755.0
2021-01-22 12:00:00,499.32,500.14,499.0,499.48,606.0,499.32,500.14,499.0,499.48,606.0
2021-01-22 12:10:00,499.67,500.6,498.75,499.29,3249.0,499.67,500.6,498.75,499.29,3249.0
2021-01-22 12:20:00,499.33,499.67,497.69,498.09,1776.0,499.33,499.67,497.69,498.09,1776.0
2021-01-22 12:30:00,498.7,498.75,496.83,498.62,3100.0,498.7,498.75,496.83,498.62,3100.0
2021-01-22 12:40:00,497.94,499.73,497.2,497.57,2810.0,497.94,499.73,497.2,497.57,2810.0
2021-01-22 12:50:00,497.76,499.2,496.71,498.67,7134.0,497.76,499.2,496.71,498.67,7134.0
2021-01-22 13:00:00,498.58,499.38,497.69,498.81,2612.0,498.58,499.38,497.69,498.81,2612.0
2021-01-22 13:10:00,497.46,497.63,495.76,495.76,2100.0,497.46,497.63,495.76,495.76,2100.0
2021-01-22 13:20:00,496.0,497.64,495.76,495.91,1902.0,496.0,497.64,495.76,495.91,1902.0
2021-01-22 13:30:00,496.17,498.64,495.75,497.82,4366.0,496.17,498.64,495.75,497.82,4366.0
2021-01-22 13:40:00,497.73,498.45,497.61,497.96,1324.0,497.73,498.45,497.61,497.96,1324.0
2021-01-22 13:50:00,497.47,497.47,496.87,496.87,1966.0,497.47,497.47,496.87,496.87,1966.0
2021-01-22 14:00:00,497.11,497.31,496.53,497.31,400.0,497.11,497.31,496.53,497.31,400.0
2021-01-22 14:10:00,496.53,497.97,496.53,497.03,1600.0,496.53,497.97,496.53,497.03,1600.0
2021-01-22 14:20:00,497.49,498.03,497.49,498.03,4962.0,497.49,498.03,497.49,498.03,4962.0
2021-01-22 14:30:00,498.6,498.6,497.8,498.23,850.0,498.6,498.6,497.8,498.23,850.0
2021-01-22 14:40:00,498.55,498.55,497.22,497.29,2346.0,498.55,498.55,497.22,497.29,2346.0
2021-01-22 14:50:00,497.46,497.47,496.48,496.48,880.0,497.46,497.47,496.48,496.48,880.0
2021-01-22 15:00:00,496.97,498.7,496.85,498.38,2445.0,496.97,498.7,496.85,498.38,2445.0
2021-01-22 15:10:00,498.03,498.97,498.03,498.6,2303.0,498.03,498.97,498.03,498.6,2303.0
2021-01-22 15:20:00,498.57,499.97,498.21,499.1,2647.0,498.57,499.97,498.21,499.1,2647.0
2021-01-22 15:30:00,499.87,500.82,499.85,500.26,2205.0,499.87,500.82,499.85,500.26,2205.0
2021-01-22 15:40:00,500.38,501.82,500.17,500.99,3793.0,500.38,501.82,500.17,500.99,3793.0
2021-01-22 15:50:00,501.32,503.18,500.88,502.03,18485.0,501.32,503.18,500.88,502.03,18485.0
2021-01-25 09:30:00,503.45,512.0,503.45,507.95,8000.0,503.45,512.0,503.45,507.95,8000.0
2021-01-25 09:40:00,508.94,510.29,505.56,510.29,3825.0,508.94,510.29,505.56,510.29,3825.0
2021-01-25 09:50:00,509.05,509.65,506.91,507.68,3100.0,509.05,509.65,506.91,507.68,3100.0
2021-01-25 10:00:00,504.21,508.93,504.0,506.76,5705.0,504.21,508.93,504.0,506.76,5705.0
2021-01-25 10:10:00,506.87,509.02,504.19,506.98,7300.0,506.87,509.02,504.19,506.98,7300.0
2021-01-25 10:20:00,507.55,507.64,505.53,507.64,5716.0,507.55,507.64,505.53,507.64,5716.0
2021-01-25 10:30:00,506.73,514.28,506.73,514.06,7860.0,506.73,514.28,506.73,514.06,7860.0
2021-01-25 10:40:00,514.06,516.96,510.22,510.23,5695.0,514.06,516.96,510.22,510.23,5695.0
2021-01-25 10:50:00,509.71,511.91,504.51,505.3,6971.0,509.71,511.91,504.51,505.3,6971.0
2021-01-25 11:00:00,504.65,505.45,491.66,491.66,13875.0,504.65,505.45,491.66,491.66,13875.0
2021-01-25 11:10:00,492.2,500.4,492.19,500.4,10120.0,492.2,500.4,492.19,500.4,10120.0
2021-01-25 11:20:00,498.67,499.02,493.0,494.59,2681.0,498.67,499.02,493.0,494.59,2681.0
2021-01-25 11:30:00,494.62,499.98,493.1,494.39,2713.0,494.62,499.98,493.1,494.39,2713.0
2021-01-25 11:40:00,495.08,499.9,495.04,495.85,1200.0,495.08,499.9,495.04,495.85,1200.0
2021-01-25 11:50:00,494.39,498.79,494.39,498.57,2700.0,494.39,498.79,494.39,498.57,2700.0
2021-01-25 12:00:00,497.61,499.38,495.89,498.1,2273.0,497.61,499.38,495.89,498.1,2273.0
2021-01-25 12:10:00,497.22,497.3,489.22,489.31,7654.0,497.22,497.3,489.22,489.31,7654.0
2021-01-25 12:20:00,489.91,492.08,486.32,492.08,4360.0,489.91,492.08,486.32,492.08,4360.0
2021-01-25 12:30:00,492.95,495.51,492.13,493.25,2928.0,492.95,495.51,492.13,493.25,2928.0
2021-01-25 12:40:00,492.51,495.46,492.51,495.46,874.0,492.51,495.46,492.51,495.46,874.0
2021-01-25 12:50:00,493.83,493.83,491.5,492.0,1017.0,493.83,493.83,491.5,492.0,1017.0
2021-01-25 13:00:00,492.71,492.71,490.53,491.7,2700.0,492.71,492.71,490.53,491.7,2700.0
2021-01-25 13:10:00,492.15,495.32,492.15,493.53,2501.0,492.15,495.32,492.15,493.53,2501.0
2021-01-25 13:20:00,493.62,494.29,493.62,494.0,1910.0,493.62,494.29,493.62,494.0,1910.0
2021-01-25 13:30:00,492.85,493.07,491.26,491.75,2906.0,492.85,493.07,491.26,491.75,2906.0
2021-01-25 13:40:00,492.53,495.99,491.12,495.92,1900.0,492.53,495.99,491.12,495.92,1900.0
2021-01-25 13:50:00,495.11,498.12,494.0,494.0,3309.0,495.11,498.12,494.0,494.0,3309.0
2021-01-25 14:00:00,493.61,494.76,492.96,494.38,2002.0,493.61,494.76,492.96,494.38,2002.0
2021-01-25 14:10:00,492.75,492.92,491.25,492.01,2700.0,492.75,492.92,491.25,492.01,2700.0
2021-01-25 14:20:00,492.68,494.82,492.34,493.32,4756.0,492.68,494.82,492.34,493.32,4756.0
2021-01-25 14:30:00,492.98,493.2,492.49,492.99,1140.0,492.98,493.2,492.49,492.99,1140.0
2021-01-25 14:40:00,492.51,494.27,492.28,494.19,1260.0,492.51,494.27,492.28,494.19,1260.0
2021-01-25 14:50:00,494.09,494.38,492.41,492.41,1501.0,494.09,494.38,492.41,492.41,1501.0
2021-01-25 15:00:00,493.75,493.75,491.55,493.08,2100.0,493.75,493.75,491.55,493.08,2100.0
2021-01-25 15:10:00,492.2,494.0,490.55,494.0,6404.0,492.2,494.0,490.55,494.0,6404.0
2021-01-25 15:20:00,495.06,495.69,493.02,494.21,9971.0,495.06,495.69,493.02,494.21,9971.0
2021-01-25 15:30:00,494.3,495.11,494.0,495.11,4249.0,494.3,495.11,494.0,495.11,4249.0
2021-01-25 15:40:00,495.84,495.84,494.63,495.43,5431.0,495.84,495.84,494.63,495.43,5431.0
2021-01-25 15:50:00,495.74,496.76,494.22,496.1,18241.0,495.74,496.76,494.22,496.1,18241.0
2021-01-26 09:30:00,501.82,502.55,497.32,498.14,22661.0,501.82,502.55,497.32,498.14,22661.0
2021-01-26 09:40:00,497.1,502.58,495.75,497.0,5148.0,497.1,502.58,495.75,497.0,5148.0
2021-01-26 09:50:00,497.35,497.39,494.36,495.62,6721.0,497.35,497.39,494.36,495.62,6721.0
2021-01-26 10:00:00,496.89,497.65,495.34,496.41,3129.0,496.89,497.65,495.34,496.41,3129.0
2021-01-26 10:10:00,495.68,495.68,490.33,490.5,3767.0,495.68,495.68,490.33,490.5,3767.0
2021-01-26 10:20:00,490.48,493.38,490.05,493.38,4427.0,490.48,493.38,490.05,493.38,4427.0
2021-01-26 10:30:00,493.02,496.75,493.01,496.74,2686.0,493.02,496.75,493.01,496.74,2686.0
2021-01-26 10:40:00,497.0,497.28,495.68,496.88,5135.0,497.0,497.28,495.68,496.88,5135.0
2021-01-26 10:50:00,495.68,495.68,493.47,493.47,1500.0,495.68,495.68,493.47,493.47,1500.0
2021-01-26 11:00:00,494.61,497.13,493.87,495.38,4330.0,494.61,497.13,493.87,495.38,4330.0
2021-01-26 11:10:00,496.0,497.1,495.47,496.81,5565.0,496.0,497.1,495.47,496.81,5565.0
2021-01-26 11:20:00,496.17,500.02,496.17,499.3,2855.0,496.17,500.02,496.17,499.3,2855.0
2021-01-26 11:30:00,498.68,499.28,497.33,498.7,2402.0,498.68,499.28,497.33,498.7,2402.0
2021-01-26 11:40:00,498.28,498.28,495.66,495.66,1810.0,498.28,498.28,495.66,495.66,1810.0
2021-01-26 11:50:00,495.0,495.88,493.86,494.59,2417.0,495.0,495.88,493.86,494.59,2417.0
2021-01-26 12:00:00,494.45,497.58,494.45,495.68,10837.0,494.45,497.58,494.45,495.68,10837.0
2021-01-26 12:10:00,496.34,497.08,494.03,495.37,7000.0,496.34,497.08,494.03,495.37,7000.0
2021-01-26 12:20:00,495.89,496.56,495.35,495.35,1406.0,495.89,496.56,495.35,495.35,1406.0
2021-01-26 12:30:00,495.91,496.91,495.54,496.91,3000.0,495.91,496.91,495.54,496.91,3000.0
2021-01-26 12:40:00,496.95,498.26,495.81,498.26,3301.0,496.95,498.26,495.81,498.26,3301.0
2021-01-26 12:50:00,499.7,500.29,498.65,498.65,5400.0,499.7,500.29,498.65,498.65,5400.0
2021-01-26 13:00:00,498.1,499.67,498.0,499.67,2100.0,498.1,499.67,498.0,499.67,2100.0
2021-01-26 13:10:00,499.54,501.01,499.2,500.63,7489.0,499.54,501.01,499.2,500.63,7489.0
2021-01-26 13:20:00,499.81,500.7,499.41,500.46,1900.0,499.81,500.7,499.41,500.46,1900.0
2021-01-26 13:30:00,500.41,500.41,499.04,499.41,2300.0,500.41,500.41,499.04,499.41,2300.0
2021-01-26 13:40:00,499.96,501.21,498.33,498.33,3550.0,499.96,501.21,498.33,498.33,3550.0
2021-01-26 13:50:00,499.48,499.62,497.45,497.45,2663.0,499.48,499.62,497.45,497.45,2663.0
2021-01-26 14:00:00,497.29,497.85,496.82,497.65,1200.0,497.29,497.85,496.82,497.65,1200.0
2021-01-26 14:10:00,498.57,498.7,497.27,497.52,5345.0,498.57,498.7,497.27,497.52,5345.0
2021-01-26 14:20:00,497.55,498.33,496.81,497.69,2255.0,497.55,498.33,496.81,497.69,2255.0
2021-01-26 14:30:00,498.17,498.28,497.64,497.74,2099.0,498.17,498.28,497.64,497.74,2099.0
2021-01-26 14:40:00,498.35,498.63,497.54,498.12,3207.0,498.35,498.63,497.54,498.12,3207.0
2021-01-26 14:50:00,497.26,497.88,496.31,497.28,2744.0,497.26,497.88,496.31,497.28,2744.0
2021-01-26 15:00:00,497.44,498.21,496.84,497.06,5840.0,497.44,498.21,496.84,497.06,5840.0
2021-01-26 15:10:00,497.66,498.22,496.8,496.82,2831.0,497.66,498.22,496.8,496.82,2831.0
2021-01-26 15:20:00,496.37,497.16,495.73,496.12,2632.0,496.37,497.16,495.73,496.12,2632.0
2021-01-26 15:30:00,497.4,498.11,493.27,493.42,7992.0,497.4,498.11,493.27,493.42,7992.0
2021-01-26 15:40:00,493.42,495.51,492.8,492.91,20156.0,493.42,495.51,492.8,492.91,20156.0
2021-01-26 15:50:00,492.95,493.77,490.54,490.59,45357.0,492.95,493.77,490.54,490.59,45357.0
2021-01-27 09:30:00,478.84,482.53,475.57,477.0,22792.0,478.84,482.53,475.57,477.0,22792.0
2021-01-27 09:40:00,476.77,476.77,467.64,472.29,25301.0,476.77,476.77,467.64,472.29,25301.0
2021-01-27 09:50:00,472.08,472.08,462.5,465.34,26297.0,472.08,472.08,462.5,465.34,26297.0
2021-01-27 10:00:00,465.26,466.87,455.97,461.24,28628.0,465.26,466.87,455.97,461.24,28628.0
2021-01-27 10:10:00,460.92,467.74,460.64,466.54,18109.0,460.92,467.74,460.64,466.54,18109.0
2021-01-27 10:20:00,466.57,470.43,465.43,468.04,11530.0,466.57,470.43,465.43,468.04,11530.0
2021-01-27 10:30:00,467.67,469.74,464.65,468.46,7330.0,467.67,469.74,464.65,468.46,7330.0
2021-01-27 10:40:00,468.37,469.34,466.51,466.78,7570.0,468.37,469.34,466.51,466.78,7570.0
2021-01-27 10:50:00,466.78,466.78,462.6,465.44,12939.0,466.78,466.78,462.6,465.44,12939.0
2021-01-27 11:00:00,465.44,465.51,461.64,462.95,10239.0,465.44,465.51,461.64,462.95,10239.0
2021-01-27 11:10:00,463.57,463.66,458.12,458.12,10873.0,463.57,463.66,458.12,458.12,10873.0
2021-01-27 11:20:00,458.58,459.03,457.15,459.0,20938.0,458.58,459.03,457.15,459.0,20938.0
2021-01-27 11:30:00,459.03,459.89,458.52,459.0,9421.0,459.03,459.89,458.52,459.0,9421.0
2021-01-27 11:40:00,459.03,460.34,457.09,458.34,8868.0,459.03,460.34,457.09,458.34,8868.0
2021-01-27 11:50:00,458.62,459.63,455.62,455.62,4035.0,458.62,459.63,455.62,455.62,4035.0
2021-01-27 12:00:00,456.18,457.6,454.04,457.26,6615.0,456.18,457.6,454.04,457.26,6615.0
2021-01-27 12:10:00,457.35,461.42,456.8,460.72,9696.0,457.35,461.42,456.8,460.72,9696.0
2021-01-27 12:20:00,460.38,461.39,458.7,460.25,3449.0,460.38,461.39,458.7,460.25,3449.0
2021-01-27 12:30:00,460.82,461.99,459.16,461.15,6256.0,460.82,461.99,459.16,461.15,6256.0
2021-01-27 12:40:00,462.49,465.85,462.49,465.85,3749.0,462.49,465.85,462.49,465.85,3749.0
2021-01-27 12:50:00,466.42,466.78,464.84,464.84,4829.0,466.42,466.78,464.84,464.84,4829.0
2021-01-27 13:00:00,464.73,466.92,464.73,466.04,5778.0,464.73,466.92,464.73,466.04,5778.0
2021-01-27 13:10:00,466.49,469.45,465.5,467.95,8544.0,466.49,469.45,465.5,467.95,8544.0
2021-01-27 13:20:00,469.02,470.35,468.0,468.0,9527.0,469.02,470.35,468.0,468.0,9527.0
2021-01-27 13:30:00,468.59,470.15,467.88,469.28,6613.0,468.59,470.15,467.88,469.28,6613.0
2021-01-27 13:40:00,469.68,470.87,468.16,469.53,7581.0,469.68,470.87,468.16,469.53,7581.0
2021-01-27 13:50:00,470.0,470.24,467.59,467.59,9654.0,470.0,470.24,467.59,467.59,9654.0
2021-01-27 14:00:00,468.65,468.65,465.93,467.98,6721.0,468.65,468.65,465.93,467.98,6721.0
2021-01-27 14:10:00,467.39,469.0,462.68,463.15,7930.0,467.39,469.0,462.68,463.15,7930.0
2021-01-27 14:20:00,463.55,463.88,460.68,461.17,4307.0,463.55,463.88,460.68,461.17,4307.0
2021-01-27 14:30:00,461.38,461.38,458.14,460.24,6938.0,461.38,461.38,458.14,460.24,6938.0
2021-01-27 14:40:00,460.58,462.54,459.95,459.95,10523.0,460.58,462.54,459.95,459.95,10523.0
2021-01-27 14:50:00,459.68,459.87,457.0,457.89,5340.0,459.68,459.87,457.0,457.89,5340.0
2021-01-27 15:00:00,458.54,460.0,454.42,458.18,21162.0,458.54,460.0,454.42,458.18,21162.0
2021-01-27 15:10:00,458.18,460.0,457.48,458.24,6436.0,458.18,460.0,457.48,458.24,6436.0
2021-01-27 15:20:00,457.63,457.87,453.46,454.81,8829.0,457.63,457.87,453.46,454.81,8829.0
2021-01-27 15:30:00,454.65,457.44,453.4,457.35,35248.0,454.65,457.44,453.4,457.35,35248.0
2021-01-27 15:40:00,457.35,460.0,456.49,459.15,22288.0,457.35,460.0,456.49,459.15,22288.0
2021-01-27 15:50:00,458.73,459.99,452.5,455.48,69705.0,458.73,459.99,452.5,455.48,69705.0
2021-01-28 09:30:00,461.58,465.0,459.58,464.78,7423.0,461.58,465.0,459.58,464.78,7423.0
2021-01-28 09:40:00,463.67,469.5,462.46,468.0,10111.0,463.67,469.5,462.46,468.0,10111.0
2021-01-28 09:50:00,468.98,477.11,468.98,477.11,10523.0,468.98,477.11,468.98,477.11,10523.0
2021-01-28 10:00:00,477.44,479.33,474.67,478.63,20020.0,477.44,479.33,474.67,478.63,20020.0
2021-01-28 10:10:00,479.27,482.4,476.64,478.66,7262.0,479.27,482.4,476.64,478.66,7262.0
2021-01-28 10:20:00,478.62,481.34,478.13,480.56,14550.0,478.62,481.34,478.13,480.56,14550.0
2021-01-28 10:30:00,480.58,482.0,480.0,480.44,11997.0,480.58,482.0,480.0,480.44,11997.0
2021-01-28 10:40:00,480.5,480.95,473.11,474.92,8456.0,480.5,480.95,473.11,474.92,8456.0
2021-01-28 10:50:00,474.12,477.01,474.12,477.0,17890.0,474.12,477.01,474.12,477.0,17890.0
2021-01-28 11:00:00,477.27,483.0,477.27,482.47,22720.0,477.27,483.0,477.27,482.47,22720.0
2021-01-28 11:10:00,482.46,483.39,478.61,479.17,14606.0,482.46,483.39,478.61,479.17,14606.0
2021-01-28 11:20:00,479.15,485.43,477.36,484.03,19263.0,479.15,485.43,477.36,484.03,19263.0
2021-01-28 11:30:00,483.44,486.73,482.3,485.43,7390.0,483.44,486.73,482.3,485.43,7390.0
2021-01-28 11:40:00,485.49,487.78,484.02,487.77,5216.0,485.49,487.78,484.02,487.77,5216.0
2021-01-28 11:50:00,487.51,492.05,486.57,490.19,12984.0,487.51,492.05,486.57,490.19,12984.0
2021-01-28 12:00:00,491.21,491.67,487.75,490.94,5924.0,491.21,491.67,487.75,490.94,5924.0
2021-01-28 12:10:00,491.01,491.6,483.01,484.61,19646.0,491.01,491.6,483.01,484.61,19646.0
2021-01-28 12:20:00,485.77,488.88,484.62,487.53,8027.0,485.77,488.88,484.62,487.53,8027.0
2021-01-28 12:30:00,487.04,487.24,482.92,483.94,6059.0,487.04,487.24,482.92,483.94,6059.0
2021-01-28 12:40:00,484.59,487.43,484.58,486.02,5351.0,484.59,487.43,484.58,486.02,5351.0
2021-01-28 12:50:00,484.29,484.96,481.09,481.95,5202.0,484.29,484.96,481.09,481.95,5202.0
2021-01-28 13:00:00,482.42,482.79,479.04,479.27,4505.0,482.42,482.79,479.04,479.27,4505.0
2021-01-28 13:10:00,478.11,480.76,478.11,480.69,4920.0,478.11,480.76,478.11,480.69,4920.0
2021-01-28 13:20:00,480.95,481.17,478.73,479.47,3806.0,480.95,481.17,478.73,479.47,3806.0
2021-01-28 13:30:00,479.85,483.61,479.71,482.28,5461.0,479.85,483.61,479.71,482.28,5461.0
2021-01-28 13:40:00,482.31,482.51,481.23,482.16,3473.0,482.31,482.51,481.23,482.16,3473.0
2021-01-28 13:50:00,482.16,483.4,481.22,483.4,2877.0,482.16,483.4,481.22,483.4,2877.0
2021-01-28 14:00:00,483.32,484.28,481.64,484.28,3140.0,483.32,484.28,481.64,484.28,3140.0
2021-01-28 14:10:00,484.12,484.12,480.85,480.95,4564.0,484.12,484.12,480.85,480.95,4564.0
2021-01-28 14:20:00,482.33,483.52,481.76,482.77,6246.0,482.33,483.52,481.76,482.77,6246.0
2021-01-28 14:30:00,482.46,484.33,480.97,484.28,5375.0,482.46,484.33,480.97,484.28,5375.0
2021-01-28 14:40:00,483.7,485.84,483.4,485.84,980.0,483.7,485.84,483.4,485.84,980.0
2021-01-28 14:50:00,486.68,487.6,484.71,485.46,6789.0,486.68,487.6,484.71,485.46,6789.0
2021-01-28 15:00:00,486.22,488.1,484.56,485.95,6046.0,486.22,488.1,484.56,485.95,6046.0
2021-01-28 15:10:00,484.63,485.5,482.29,482.6,6004.0,484.63,485.5,482.29,482.6,6004.0
2021-01-28 15:20:00,483.21,484.79,482.86,482.86,4701.0,483.21,484.79,482.86,482.86,4701.0
2021-01-28 15:30:00,483.44,485.12,482.44,483.38,9886.0,483.44,485.12,482.44,483.38,9886.0
2021-01-28 15:40:00,483.03,483.1,479.34,480.5,16982.0,483.03,483.1,479.34,480.5,16982.0
2021-01-28 15:50:00,479.8,481.08,476.45,476.75,35361.0,479.8,481.08,476.45,476.75,35361.0
2021-01-29 09:30:00,473.29,474.6,469.96,470.37,12777.0,473.29,474.6,469.96,470.37,12777.0
2021-01-29 09:40:00,472.74,477.03,472.74,474.45,3020.0,472.74,477.03,472.74,474.45,3020.0
2021-01-29 09:50:00,473.03,478.44,472.02,478.26,920.0,473.03,478.44,472.02,478.26,920.0
2021-01-29 10:00:00,478.89,480.0,475.98,479.41,3469.0,478.89,480.0,475.98,479.41,3469.0
2021-01-29 10:10:00,480.0,483.59,480.0,482.69,11985.0,480.0,483.59,480.0,482.69,11985.0
2021-01-29 10:20:00,482.45,487.0,482.44,484.4,5261.0,482.45,487.0,482.44,484.4,5261.0
2021-01-29 10:30:00,484.52,485.11,481.28,482.13,7273.0,484.52,485.11,481.28,482.13,7273.0
2021-01-29 10:40:00,480.45,480.45,478.39,478.39,1450.0,480.45,480.45,478.39,478.39,1450.0
2021-01-29 10:50:00,481.21,484.52,480.97,484.52,2150.0,481.21,484.52,480.97,484.52,2150.0
2021-01-29 11:00:00,483.97,483.97,480.51,481.16,1897.0,483.97,483.97,480.51,481.16,1897.0
2021-01-29 11:10:00,480.9,481.0,478.62,479.18,3400.0,480.9,481.0,478.62,479.18,3400.0
2021-01-29 11:20:00,478.66,479.15,476.75,476.75,8032.0,478.66,479.15,476.75,476.75,8032.0
2021-01-29 11:30:00,477.08,477.08,474.5,477.0,2958.0,477.08,477.08,474.5,477.0,2958.0
2021-01-29 11:40:00,477.47,480.01,477.47,479.26,3500.0,477.47,480.01,477.47,479.26,3500.0
2021-01-29 11:50:00,478.66,480.98,478.64,480.79,5032.0,478.66,480.98,478.64,480.79,5032.0
2021-01-29 12:00:00,481.19,481.2,479.68,480.87,1300.0,481.19,481.2,479.68,480.87,1300.0
2021-01-29 12:10:00,480.71,480.97,475.54,476.68,3845.0,480.71,480.97,475.54,476.68,3845.0
2021-01-29 12:20:00,475.84,476.11,474.94,475.64,2842.0,475.84,476.11,474.94,475.64,2842.0
2021-01-29 12:30:00,475.35,475.35,471.0,471.14,4987.0,475.35,475.35,471.0,471.14,4987.0
2021-01-29 12:40:00,471.14,471.92,465.78,466.19,5073.0,471.14,471.92,465.78,466.19,5073.0
2021-01-29 12:50:00,467.02,473.06,466.88,470.45,5923.0,467.02,473.06,466.88,470.45,5923.0
2021-01-29 13:00:00,470.34,475.16,469.84,472.47,3341.0,470.34,475.16,469.84,472.47,3341.0
2021-01-29 13:10:00,472.47,474.52,468.55,472.09,5519.0,472.47,474.52,468.55,472.09,5519.0
2021-01-29 13:20:00,470.88,474.89,470.38,474.55,3150.0,470.88,474.89,470.38,474.55,3150.0
2021-01-29 13:30:00,475.06,475.06,471.89,474.33,3418.0,475.06,475.06,471.89,474.33,3418.0
2021-01-29 13:40:00,473.77,476.08,472.54,472.54,2780.0,473.77,476.08,472.54,472.54,2780.0
2021-01-29 13:50:00,471.8,473.55,470.75,471.86,2508.0,471.8,473.55,470.75,471.86,2508.0
2021-01-29 14:00:00,471.95,475.08,471.95,474.68,2710.0,471.95,475.08,471.95,474.68,2710.0
2021-01-29 14:10:00,475.43,475.92,473.74,473.74,2262.0,475.43,475.92,473.74,473.74,2262.0
2021-01-29 14:20:00,474.28,474.28,471.44,471.44,1615.0,474.28,474.28,471.44,471.44,1615.0
2021-01-29 14:30:00,471.31,473.22,469.81,472.52,5692.0,471.31,473.22,469.81,472.52,5692.0
2021-01-29 14:40:00,471.76,472.12,470.62,471.3,4081.0,471.76,472.12,470.62,471.3,4081.0
2021-01-29 14:50:00,471.43,471.91,469.52,471.48,4897.0,471.43,471.91,469.52,471.48,4897.0
2021-01-29 15:00:00,471.68,475.11,471.68,474.61,4263.0,471.68,475.11,471.68,474.61,4263.0
2021-01-29 15:10:00,475.38,476.86,473.48,474.79,3804.0,475.38,476.86,473.48,474.79,3804.0
2021-01-29 15:20:00,475.35,476.95,475.23,476.18,9211.0,475.35,476.95,475.23,476.18,9211.0
2021-01-29 15:30:00,476.49,478.38,475.44,476.45,4199.0,476.49,478.38,475.44,476.45,4199.0
2021-01-29 15:40:00,476.21,477.12,474.82,476.5,11484.0,476.21,477.12,474.82,476.5,11484.0
2021-01-29 15:50:00,476.75,477.87,474.63,475.48,25754.0,476.75,477.87,474.63,475.48,25754.0
2021-02-01 09:30:00,478.36,482.36,475.96,478.46,8404.0,478.36,482.36,475.96,478.46,8404.0
2021-02-01 09:40:00,481.12,482.67,475.52,477.86,9064.0,481.12,482.67,475.52,477.86,9064.0
2021-02-01 09:50:00,477.85,478.39,475.56,477.0,5350.0,477.85,478.39,475.56,477.0,5350.0
2021-02-01 10:00:00,478.51,478.59,474.36,475.99,8477.0,478.51,478.59,474.36,475.99,8477.0
2021-02-01 10:10:00,476.0,479.38,475.96,479.37,5847.0,476.0,479.38,475.96,479.37,5847.0
2021-02-01 10:20:00,478.81,479.82,477.92,478.25,2800.0,478.81,479.82,477.92,478.25,2800.0
2021-02-01 10:30:00,475.9,479.42,475.88,478.45,4295.0,475.9,479.42,475.88,478.45,4295.0
2021-02-01 10:40:00,477.46,477.58,475.2,476.1,4528.0,477.46,477.58,475.2,476.1,4528.0
2021-02-01 10:50:00,475.29,475.37,471.7,474.73,6809.0,475.29,475.37,471.7,474.73,6809.0
2021-02-01 11:00:00,474.57,477.49,472.9,477.49,2687.0,474.57,477.49,472.9,477.49,2687.0
2021-02-01 11:10:00,477.86,478.95,476.62,477.9,2500.0,477.86,478.95,476.62,477.9,2500.0
2021-02-01 11:20:00,478.61,479.32,477.96,478.6,3101.0,478.61,479.32,477.96,478.6,3101.0
2021-02-01 11:30:00,478.06,479.21,476.75,478.66,1968.0,478.06,479.21,476.75,478.66,1968.0
2021-02-01 11:40:00,479.21,481.56,479.21,481.06,5439.0,479.21,481.56,479.21,481.06,5439.0
2021-02-01 11:50:00,480.97,482.39,479.72,480.5,4175.0,480.97,482.39,479.72,480.5,4175.0
2021-02-01 12:00:00,479.91,479.91,479.15,479.16,1200.0,479.91,479.91,479.15,479.16,1200.0
2021-02-01 12:10:00,478.68,479.49,476.92,477.59,2400.0,478.68,479.49,476.92,477.59,2400.0
2021-02-01 12:20:00,478.66,479.1,477.79,478.65,3400.0,478.66,479.1,477.79,478.65,3400.0
2021-02-01 12:30:00,478.94,479.69,477.76,477.76,2611.0,478.94,479.69,477.76,477.76,2611.0
2021-02-01 12:40:00,477.42,479.29,477.42,478.52,1400.0,477.42,479.29,477.42,478.52,1400.0
2021-02-01 12:50:00,479.1,480.59,478.97,480.15,3221.0,479.1,480.59,478.97,480.15,3221.0
2021-02-01 13:00:00,480.71,480.71,479.09,479.86,2500.0,480.71,480.71,479.09,479.86,2500.0
2021-02-01 13:10:00,480.99,481.54,480.77,481.54,1000.0,480.99,481.54,480.77,481.54,1000.0
2021-02-01 13:20:00,481.35,483.87,481.35,483.2,6587.0,481.35,483.87,481.35,483.2,6587.0
2021-02-01 13:30:00,483.19,484.32,483.19,483.3,1400.0,483.19,484.32,483.19,483.3,1400.0
2021-02-01 13:40:00,483.7,484.36,483.35,483.41,6660.0,483.7,484.36,483.35,483.41,6660.0
2021-02-01 13:50:00,483.37,484.67,483.37,484.67,5236.0,483.37,484.67,483.37,484.67,5236.0
2021-02-01 14:00:00,484.89,485.22,484.01,484.01,1404.0,484.89,485.22,484.01,484.01,1404.0
2021-02-01 14:10:00,485.4,486.98,485.0,486.5,2625.0,485.4,486.98,485.0,486.5,2625.0
2021-02-01 14:20:00,485.67,486.51,485.11,486.4,1975.0,485.67,486.51,485.11,486.4,1975.0
2021-02-01 14:30:00,485.99,486.55,485.73,485.73,3150.0,485.99,486.55,485.73,485.73,3150.0
2021-02-01 14:40:00,485.93,486.05,484.14,484.62,2189.0,485.93,486.05,484.14,484.62,2189.0
2021-02-01 14:50:00,485.26,485.28,484.4,485.04,2100.0,485.26,485.28,484.4,485.04,2100.0
2021-02-01 15:00:00,485.36,486.03,484.89,484.89,1814.0,485.36,486.03,484.89,484.89,1814.0
2021-02-01 15:10:00,485.36,486.33,484.94,486.3,6477.0,485.36,486.33,484.94,486.3,6477.0
2021-02-01 15:20:00,486.27,487.23,485.68,487.23,2650.0,486.27,487.23,485.68,487.23,2650.0
2021-02-01 15:30:00,486.97,486.97,486.03,486.4,4170.0,486.97,486.97,486.03,486.4,4170.0
2021-02-01 15:40:00,486.44,486.44,485.18,486.19,5708.0,486.44,486.44,485.18,486.19,5708.0
2021-02-01 15:50:00,486.01,488.89,484.03,484.05,47692.0,486.01,488.89,484.03,484.05,47692.0
2021-02-02 09:30:00,493.71,498.86,490.01,490.89,12416.0,493.71,498.86,490.01,490.89,12416.0
2021-02-02 09:40:00,491.73,492.9,489.51,491.04,5568.0,491.73,492.9,489.51,491.04,5568.0
2021-02-02 09:50:00,491.36,491.91,488.69,491.91,2005.0,491.36,491.91,488.69,491.91,2005.0
2021-02-02 10:00:00,491.01,492.34,485.82,487.43,12104.0,491.01,492.34,485.82,487.43,12104.0
2021-02-02 10:10:00,488.14,488.28,485.23,485.9,5697.0,488.14,488.28,485.23,485.9,5697.0
2021-02-02 10:20:00,486.04,486.72,485.0,485.44,2927.0,486.04,486.72,485.0,485.44,2927.0
2021-02-02 10:30:00,485.75,485.77,483.97,484.82,4006.0,485.75,485.77,483.97,484.82,4006.0
2021-02-02 10:40:00,485.95,488.37,485.94,486.75,15779.0,485.95,488.37,485.94,486.75,15779.0
2021-02-02 10:50:00,488.0,491.11,487.0,491.04,10177.0,488.0,491.11,487.0,491.04,10177.0
2021-02-02 11:00:00,490.18,491.25,489.63,490.78,6931.0,490.18,491.25,489.63,490.78,6931.0
2021-02-02 11:10:00,491.24,491.24,489.94,490.68,4571.0,491.24,491.24,489.94,490.68,4571.0
2021-02-02 11:20:00,490.12,491.25,490.12,490.63,2090.0,490.12,491.25,490.12,490.63,2090.0
2021-02-02 11:30:00,490.42,490.85,490.04,490.22,1609.0,490.42,490.85,490.04,490.22,1609.0
2021-02-02 11:40:00,490.22,491.39,490.14,490.15,3150.0,490.22,491.39,490.14,490.15,3150.0
2021-02-02 11:50:00,488.74,489.01,487.07,487.07,2376.0,488.74,489.01,487.07,487.07,2376.0
2021-02-02 12:00:00,488.23,488.92,487.81,487.81,2900.0,488.23,488.92,487.81,487.81,2900.0
2021-02-02 12:10:00,487.97,488.75,487.48,487.51,1906.0,487.97,488.75,487.48,487.51,1906.0
2021-02-02 12:20:00,487.5,489.02,487.22,488.38,3000.0,487.5,489.02,487.22,488.38,3000.0
2021-02-02 12:30:00,488.83,490.4,488.45,490.06,3880.0,488.83,490.4,488.45,490.06,3880.0
2021-02-02 12:40:00,489.54,490.21,489.0,489.32,2642.0,489.54,490.21,489.0,489.32,2642.0
2021-02-02 12:50:00,490.02,490.17,488.35,488.35,2600.0,490.02,490.17,488.35,488.35,2600.0
2021-02-02 13:00:00,488.04,488.41,486.88,488.18,3006.0,488.04,488.41,486.88,488.18,3006.0
2021-02-02 13:10:00,488.64,489.65,488.45,488.45,3310.0,488.64,489.65,488.45,488.45,3310.0
2021-02-02 13:20:00,487.54,487.68,486.92,487.37,4610.0,487.54,487.68,486.92,487.37,4610.0
2021-02-02 13:30:00,487.5,488.35,486.55,488.05,5405.0,487.5,488.35,486.55,488.05,5405.0
2021-02-02 13:40:00,488.05,488.83,487.92,487.93,1810.0,488.05,488.83,487.92,487.93,1810.0
2021-02-02 13:50:00,488.28,488.54,487.37,488.4,3214.0,488.28,488.54,487.37,488.4,3214.0
2021-02-02 14:00:00,488.03,489.23,487.1,487.11,5260.0,488.03,489.23,487.1,487.11,5260.0
2021-02-02 14:10:00,487.16,488.07,487.07,487.82,1728.0,487.16,488.07,487.07,487.82,1728.0
2021-02-02 14:20:00,487.52,487.52,484.5,485.31,4403.0,487.52,487.52,484.5,485.31,4403.0
2021-02-02 14:30:00,485.64,487.03,485.24,486.71,5084.0,485.64,487.03,485.24,486.71,5084.0
2021-02-02 14:40:00,486.59,487.23,485.73,487.23,3281.0,486.59,487.23,485.73,487.23,3281.0
2021-02-02 14:50:00,486.43,486.62,486.03,486.34,2125.0,486.43,486.62,486.03,486.34,2125.0
2021-02-02 15:00:00,486.02,486.13,484.03,485.49,5377.0,486.02,486.13,484.03,485.49,5377.0
2021-02-02 15:10:00,485.15,485.74,484.76,484.76,1707.0,485.15,485.74,484.76,484.76,1707.0
2021-02-02 15:20:00,484.8,485.14,484.55,485.14,1600.0,484.8,485.14,484.55,485.14,1600.0
2021-02-02 15:30:00,485.16,485.45,484.0,484.48,7670.0,485.16,485.45,484.0,484.48,7670.0
2021-02-02 15:40:00,484.18,485.09,483.38,483.38,7436.0,484.18,485.09,483.38,483.38,7436.0
2021-02-02 15:50:00,483.34,483.76,480.09,480.18,35017.0,483.34,483.76,480.09,480.18,35017.0
2021-02-03 09:30:00,483.2,486.86,482.05,484.38,12148.0,483.2,486.86,482.05,484.38,12148.0
2021-02-03 09:40:00,484.38,484.38,479.4,481.81,9405.0,484.38,484.38,479.4,481.81,9405.0
2021-02-03 09:50:00,480.0,481.3,476.0,480.79,5459.0,480.0,481.3,476.0,480.79,5459.0
2021-02-03 10:00:00,480.15,480.17,477.77,477.9,3467.0,480.15,480.17,477.77,477.9,3467.0
2021-02-03 10:10:00,477.73,478.58,475.33,475.6,7934.0,477.73,478.58,475.33,475.6,7934.0
2021-02-03 10:20:00,475.99,476.18,473.59,475.7,5547.0,475.99,476.18,473.59,475.7,5547.0
2021-02-03 10:30:00,474.18,476.08,473.39,474.52,5372.0,474.18,476.08,473.39,474.52,5372.0
2021-02-03 10:40:00,473.89,477.08,473.89,475.4,13158.0,473.89,477.08,473.89,475.4,13158.0
2021-02-03 10:50:00,475.64,478.74,474.69,477.62,10028.0,475.64,478.74,474.69,477.62,10028.0
2021-02-03 11:00:00,477.2,477.62,475.78,476.33,1500.0,477.2,477.62,475.78,476.33,1500.0
2021-02-03 11:10:00,476.25,476.25,474.51,476.05,3290.0,476.25,476.25,474.51,476.05,3290.0
2021-02-03 11:20:00,476.05,477.36,475.8,475.97,2800.0,476.05,477.36,475.8,475.97,2800.0
2021-02-03 11:30:00,475.52,475.76,475.01,475.06,2480.0,475.52,475.76,475.01,475.06,2480.0
2021-02-03 11:40:00,475.29,476.25,475.02,476.25,1723.0,475.29,476.25,475.02,476.25,1723.0
2021-02-03 11:50:00,476.85,477.18,476.02,476.79,1674.0,476.85,477.18,476.02,476.79,1674.0
2021-02-03 12:00:00,475.61,476.16,475.6,475.66,800.0,475.61,476.16,475.6,475.66,800.0
2021-02-03 12:10:00,475.67,476.58,475.13,475.45,2759.0,475.67,476.58,475.13,475.45,2759.0
2021-02-03 12:20:00,475.58,475.59,474.89,475.23,4200.0,475.58,475.59,474.89,475.23,4200.0
2021-02-03 12:30:00,474.89,474.95,474.0,474.75,2934.0,474.89,474.95,474.0,474.75,2934.0
2021-02-03 12:40:00,475.34,476.45,475.23,475.67,3721.0,475.34,476.45,475.23,475.67,3721.0
2021-02-03 12:50:00,475.93,476.88,475.65,476.21,2501.0,475.93,476.88,475.65,476.21,2501.0
2021-02-03 13:00:00,476.23,477.21,476.22,477.21,1200.0,476.23,477.21,476.22,477.21,1200.0
2021-02-03 13:10:00,477.21,478.0,477.2,478.0,900.0,477.21,478.0,477.2,478.0,900.0
2021-02-03 13:20:00,478.04,479.56,478.03,479.48,1529.0,478.04,479.56,478.03,479.48,1529.0
2021-02-03 13:30:00,479.58,479.7,479.04,479.06,503.0,479.58,479.7,479.04,479.06,503.0
2021-02-03 13:40:00,479.66,479.72,479.25,479.54,1200.0,479.66,479.72,479.25,479.54,1200.0
2021-02-03 13:50:00,479.65,479.77,477.74,477.74,2710.0,479.65,479.77,477.74,477.74,2710.0
2021-02-03 14:00:00,477.46,477.74,477.21,477.45,1201.0,477.46,477.74,477.21,477.45,1201.0
2021-02-03 14:10:00,478.1,479.04,478.09,478.93,900.0,478.1,479.04,478.09,478.93,900.0
2021-02-03 14:20:00,478.98,479.42,478.98,479.26,1200.0,478.98,479.42,478.98,479.26,1200.0
2021-02-03 14:30:00,479.43,479.46,478.25,478.25,3530.0,479.43,479.46,478.25,478.25,3530.0
2021-02-03 14:40:00,477.87,478.53,477.76,478.39,1501.0,477.87,478.53,477.76,478.39,1501.0
2021-02-03 14:50:00,478.21,478.62,477.0,477.0,1800.0,478.21,478.62,477.0,477.0,1800.0
2021-02-03 15:00:00,476.8,476.96,476.64,476.71,800.0,476.8,476.96,476.64,476.71,800.0
2021-02-03 15:10:00,476.42,476.68,475.47,476.68,1606.0,476.42,476.68,475.47,476.68,1606.0
2021-02-03 15:20:00,477.09,477.63,475.17,475.17,2601.0,477.09,477.63,475.17,475.17,2601.0
2021-02-03 15:30:00,476.05,476.81,475.51,475.51,3774.0,476.05,476.81,475.51,475.51,3774.0
2021-02-03 15:40:00,475.4,475.83,473.66,474.91,12605.0,475.4,475.83,473.66,474.91,12605.0
2021-02-03 15:50:00,475.65,475.83,472.87,474.24,36657.0,475.65,475.83,472.87,474.24,36657.0
2021-02-04 09:30:00,476.91,479.27,476.09,477.44,5435.0,476.91,479.27,476.09,477.44,5435.0
2021-02-04 09:40:00,475.33,481.66,475.32,480.24,5715.0,475.33,481.66,475.32,480.24,5715.0
2021-02-04 09:50:00,479.2,479.81,474.84,476.37,1907.0,479.2,479.81,474.84,476.37,1907.0
2021-02-04 10:00:00,477.34,477.34,474.98,476.15,1009.0,477.34,477.34,474.98,476.15,1009.0
2021-02-04 10:10:00,474.9,476.28,474.51,475.01,1801.0,474.9,476.28,474.51,475.01,1801.0
2021-02-04 10:20:00,475.66,476.11,473.35,476.11,1357.0,475.66,476.11,473.35,476.11,1357.0
2021-02-04 10:30:00,475.21,476.4,473.06,473.06,3495.0,475.21,476.4,473.06,473.06,3495.0
2021-02-04 10:40:00,473.92,475.11,473.77,473.77,1600.0,473.92,475.11,473.77,473.77,1600.0
2021-02-04 10:50:00,474.34,476.59,474.23,474.98,6866.0,474.34,476.59,474.23,474.98,6866.0
2021-02-04 11:00:00,474.99,477.77,474.95,477.77,2349.0,474.99,477.77,474.95,477.77,2349.0
2021-02-04 11:10:00,476.53,478.46,476.33,478.46,3006.0,476.53,478.46,476.33,478.46,3006.0
2021-02-04 11:20:00,477.84,478.86,477.71,477.8,4491.0,477.84,478.86,477.71,477.8,4491.0
2021-02-04 11:30:00,478.08,479.4,477.79,479.12,3036.0,478.08,479.4,477.79,479.12,3036.0
2021-02-04 11:40:00,478.97,480.19,478.29,478.3,2500.0,478.97,480.19,478.29,478.3,2500.0
2021-02-04 11:50:00,478.8,479.63,478.52,478.54,1700.0,478.8,479.63,478.52,478.54,1700.0
2021-02-04 12:00:00,479.11,484.18,478.68,484.18,8194.0,479.11,484.18,478.68,484.18,8194.0
2021-02-04 12:10:00,484.0,484.17,482.18,483.42,2436.0,484.0,484.17,482.18,483.42,2436.0
2021-02-04 12:20:00,482.84,484.33,482.84,483.93,2053.0,482.84,484.33,482.84,483.93,2053.0
2021-02-04 12:30:00,484.5,484.81,483.26,483.83,2311.0,484.5,484.81,483.26,483.83,2311.0
2021-02-04 12:40:00,483.79,484.17,482.67,482.67,1702.0,483.79,484.17,482.67,482.67,1702.0
2021-02-04 12:50:00,483.26,483.5,481.95,482.68,1202.0,483.26,483.5,481.95,482.68,1202.0
2021-02-04 13:00:00,482.82,484.48,482.82,484.45,1100.0,482.82,484.48,482.82,484.45,1100.0
2021-02-04 13:10:00,484.34,485.93,484.34,484.84,1550.0,484.34,485.93,484.34,484.84,1550.0
2021-02-04 13:20:00,484.66,486.99,484.22,486.99,3173.0,484.66,486.99,484.22,486.99,3173.0
2021-02-04 13:30:00,487.15,488.77,486.76,488.2,2134.0,487.15,488.77,486.76,488.2,2134.0
2021-02-04 13:40:00,488.52,488.52,486.3,486.68,3291.0,488.52,488.52,486.3,486.68,3291.0
2021-02-04 13:50:00,486.64,487.43,486.21,487.43,3929.0,486.64,487.43,486.21,487.43,3929.0
2021-02-04 14:00:00,487.43,487.65,486.38,486.74,3212.0,487.43,487.65,486.38,486.74,3212.0
2021-02-04 14:10:00,486.3,486.3,484.93,485.31,2300.0,486.3,486.3,484.93,485.31,2300.0
2021-02-04 14:20:00,484.93,485.05,483.75,483.75,3113.0,484.93,485.05,483.75,483.75,3113.0
2021-02-04 14:30:00,483.8,484.68,483.52,484.13,1829.0,483.8,484.68,483.52,484.13,1829.0
2021-02-04 14:40:00,483.53,488.99,483.21,488.98,11466.0,483.53,488.99,483.21,488.98,11466.0
2021-02-04 14:50:00,488.05,488.05,485.82,486.46,2350.0,488.05,488.05,485.82,486.46,2350.0
2021-02-04 15:00:00,486.79,488.0,486.55,488.0,990.0,486.79,488.0,486.55,488.0,990.0
2021-02-04 15:10:00,488.0,488.0,486.74,486.75,1200.0,488.0,488.0,486.74,486.75,1200.0
2021-02-04 15:20:00,487.5,487.5,486.47,486.95,3049.0,487.5,487.5,486.47,486.95,3049.0
2021-02-04 15:30:00,487.32,488.06,486.74,487.08,4566.0,487.32,488.06,486.74,487.08,4566.0
2021-02-04 15:40:00,486.83,487.73,486.62,487.71,7422.0,486.83,487.73,486.62,487.71,7422.0
2021-02-04 15:50:00,487.39,487.59,486.6,487.01,13028.0,487.39,487.59,486.6,487.01,13028.0
2021-02-05 09:30:00,492.0,492.64,486.97,486.98,3761.0,492.0,492.64,486.97,486.98,3761.0
2021-02-05 09:40:00,488.26,490.0,486.06,488.0,2038.0,488.26,490.0,486.06,488.0,2038.0
2021-02-05 09:50:00,486.48,490.01,486.18,487.36,3250.0,486.48,490.01,486.18,487.36,3250.0
2021-02-05 10:00:00,487.4,489.9,486.38,488.8,4447.0,487.4,489.9,486.38,488.8,4447.0
2021-02-05 10:10:00,488.54,488.54,486.0,486.28,4077.0,488.54,488.54,486.0,486.28,4077.0
2021-02-05 10:20:00,485.23,487.77,485.23,487.5,10750.0,485.23,487.77,485.23,487.5,10750.0
2021-02-05 10:30:00,488.36,490.7,487.97,490.7,2665.0,488.36,490.7,487.97,490.7,2665.0
2021-02-05 10:40:00,490.21,490.6,488.82,488.82,1101.0,490.21,490.6,488.82,488.82,1101.0
2021-02-05 10:50:00,489.15,489.79,488.17,488.17,2302.0,489.15,489.79,488.17,488.17,2302.0
2021-02-05 11:00:00,487.69,488.19,487.62,488.19,670.0,487.69,488.19,487.62,488.19,670.0
2021-02-05 11:10:00,488.57,489.24,488.57,488.62,1100.0,488.57,489.24,488.57,488.62,1100.0
2021-02-05 11:20:00,488.61,491.0,488.42,490.54,2066.0,488.61,491.0,488.42,490.54,2066.0
2021-02-05 11:30:00,491.42,492.0,491.0,491.4,1400.0,491.42,492.0,491.0,491.4,1400.0
2021-02-05 11:40:00,491.65,491.65,490.1,490.8,1513.0,491.65,491.65,490.1,490.8,1513.0
2021-02-05 11:50:00,491.28,491.28,490.65,490.65,502.0,491.28,491.28,490.65,490.65,502.0
2021-02-05 12:00:00,488.85,488.85,488.37,488.59,600.0,488.85,488.85,488.37,488.59,600.0
2021-02-05 12:10:00,488.62,489.25,488.48,488.81,2986.0,488.62,489.25,488.48,488.81,2986.0
2021-02-05 12:20:00,488.18,489.5,488.18,489.5,702.0,488.18,489.5,488.18,489.5,702.0
2021-02-05 12:30:00,489.14,489.54,489.14,489.54,1758.0,489.14,489.54,489.14,489.54,1758.0
2021-02-05 12:40:00,489.21,489.21,488.4,488.48,993.0,489.21,489.21,488.4,488.48,993.0
2021-02-05 12:50:00,488.47,488.74,488.23,488.4,3327.0,488.47,488.74,488.23,488.4,3327.0
2021-02-05 13:00:00,488.39,488.55,486.85,486.85,2152.0,488.39,488.55,486.85,486.85,2152.0
2021-02-05 13:10:00,487.0,487.0,485.67,486.41,3513.0,487.0,487.0,485.67,486.41,3513.0
2021-02-05 13:20:00,487.03,487.21,486.76,487.21,852.0,487.03,487.21,486.76,487.21,852.0
2021-02-05 13:30:00,487.6,487.6,486.56,486.92,1713.0,487.6,487.6,486.56,486.92,1713.0
2021-02-05 13:40:00,486.86,487.1,485.03,487.1,4027.0,486.86,487.1,485.03,487.1,4027.0
2021-02-05 13:50:00,486.53,487.08,485.84,485.84,3031.0,486.53,487.08,485.84,485.84,3031.0
2021-02-05 14:00:00,485.63,485.67,481.89,483.31,6058.0,485.63,485.67,481.89,483.31,6058.0
2021-02-05 14:10:00,484.22,485.59,484.22,485.59,900.0,484.22,485.59,484.22,485.59,900.0
2021-02-05 14:20:00,484.8,485.99,484.8,485.99,738.0,484.8,485.99,484.8,485.99,738.0
2021-02-05 14:30:00,485.33,486.45,485.12,486.45,1074.0,485.33,486.45,485.12,486.45,1074.0
2021-02-05 14:40:00,486.81,486.81,485.92,486.29,652.0,486.81,486.81,485.92,486.29,652.0
2021-02-05 14:50:00,485.81,485.81,485.17,485.46,1300.0,485.81,485.81,485.17,485.46,1300.0
2021-02-05 15:00:00,485.28,485.55,485.09,485.27,1000.0,485.28,485.55,485.09,485.27,1000.0
2021-02-05 15:10:00,484.72,485.99,484.72,485.62,901.0,484.72,485.99,484.72,485.62,901.0
2021-02-05 15:20:00,486.19,486.19,484.98,485.01,1901.0,486.19,486.19,484.98,485.01,1901.0
2021-02-05 15:30:00,484.8,486.76,484.79,486.76,2329.0,484.8,486.76,484.79,486.76,2329.0
2021-02-05 15:40:00,486.66,487.35,486.66,486.98,6248.0,486.66,487.35,486.66,486.98,6248.0
2021-02-05 15:50:00,486.52,487.47,485.79,487.44,10742.0,486.52,487.47,485.79,487.44,10742.0
2021-02-08 09:30:00,490.69,496.0,490.69,494.87,5813.0,490.69,496.0,490.69,494.87,5813.0
2021-02-08 09:40:00,492.78,496.83,492.78,496.33,10193.0,492.78,496.83,492.78,496.33,10193.0
2021-02-08 09:50:00,495.16,502.03,495.16,500.06,12005.0,495.16,502.03,495.16,500.06,12005.0
2021-02-08 10:00:00,501.74,505.84,499.08,505.37,8045.0,501.74,505.84,499.08,505.37,8045.0
2021-02-08 10:10:00,505.52,507.1,503.41,504.46,9361.0,505.52,507.1,503.41,504.46,9361.0
2021-02-08 10:20:00,504.66,505.29,503.4,504.8,2571.0,504.66,505.29,503.4,504.8,2571.0
2021-02-08 10:30:00,505.61,507.78,505.61,507.35,4810.0,505.61,507.78,505.61,507.35,4810.0
2021-02-08 10:40:00,507.87,509.29,507.75,509.29,1903.0,507.87,509.29,507.75,509.29,1903.0
2021-02-08 10:50:00,508.77,508.81,505.5,505.95,1750.0,508.77,508.81,505.5,505.95,1750.0
2021-02-08 11:00:00,504.09,505.11,502.18,503.96,9343.0,504.09,505.11,502.18,503.96,9343.0
2021-02-08 11:10:00,503.4,503.4,500.91,500.91,1364.0,503.4,503.4,500.91,500.91,1364.0
2021-02-08 11:20:00,501.77,502.98,501.51,501.51,1500.0,501.77,502.98,501.51,501.51,1500.0
2021-02-08 11:30:00,501.57,501.57,500.0,501.19,2800.0,501.57,501.57,500.0,501.19,2800.0
2021-02-08 11:40:00,500.4,500.99,498.15,500.36,8468.0,500.4,500.99,498.15,500.36,8468.0
2021-02-08 11:50:00,500.93,500.93,500.33,500.35,2446.0,500.93,500.93,500.33,500.35,2446.0
2021-02-08 12:00:00,500.23,500.71,500.23,500.56,752.0,500.23,500.71,500.23,500.56,752.0
2021-02-08 12:10:00,501.37,502.19,501.08,502.19,700.0,501.37,502.19,501.08,502.19,700.0
2021-02-08 12:20:00,501.27,501.72,501.11,501.11,700.0,501.27,501.72,501.11,501.11,700.0
2021-02-08 12:30:00,500.74,501.6,500.44,500.44,1600.0,500.74,501.6,500.44,500.44,1600.0
2021-02-08 12:40:00,499.24,499.58,499.24,499.51,1000.0,499.24,499.58,499.24,499.51,1000.0
2021-02-08 12:50:00,499.39,499.99,499.39,499.68,930.0,499.39,499.99,499.39,499.68,930.0
2021-02-08 13:00:00,499.28,499.68,498.84,499.68,1700.0,499.28,499.68,498.84,499.68,1700.0
2021-02-08 13:10:00,501.28,501.28,500.91,500.91,300.0,501.28,501.28,500.91,500.91,300.0
2021-02-08 13:20:00,500.73,501.35,500.32,501.13,900.0,500.73,501.35,500.32,501.13,900.0
2021-02-08 13:30:00,501.58,502.0,501.22,501.65,1300.0,501.58,502.0,501.22,501.65,1300.0
2021-02-08 13:40:00,501.53,502.41,500.86,500.86,1100.0,501.53,502.41,500.86,500.86,1100.0
2021-02-08 13:50:00,501.0,501.07,499.99,500.53,1343.0,501.0,501.07,499.99,500.53,1343.0
2021-02-08 14:00:00,500.53,500.53,499.95,500.01,900.0,500.53,500.53,499.95,500.01,900.0
2021-02-08 14:10:00,500.0,500.0,498.71,498.71,1887.0,500.0,500.0,498.71,498.71,1887.0
2021-02-08 14:20:00,498.0,498.57,498.0,498.15,400.0,498.0,498.57,498.0,498.15,400.0
2021-02-08 14:30:00,498.1,499.17,498.1,499.17,1100.0,498.1,499.17,498.1,499.17,1100.0
2021-02-08 14:40:00,498.7,499.49,498.65,499.49,300.0,498.7,499.49,498.65,499.49,300.0
2021-02-08 14:50:00,498.85,499.83,498.81,499.39,1246.0,498.85,499.83,498.81,499.39,1246.0
2021-02-08 15:00:00,499.43,499.7,498.95,498.95,845.0,499.43,499.7,498.95,498.95,845.0
2021-02-08 15:10:00,499.25,499.25,497.06,497.06,1793.0,499.25,499.25,497.06,497.06,1793.0
2021-02-08 15:20:00,497.44,497.7,497.08,497.7,1110.0,497.44,497.7,497.08,497.7,1110.0
2021-02-08 15:30:00,497.67,497.72,496.63,496.69,2277.0,497.67,497.72,496.63,496.69,2277.0
2021-02-08 15:40:00,497.0,498.35,496.49,498.35,7919.0,497.0,498.35,496.49,498.35,7919.0
2021-02-08 15:50:00,498.5,500.01,498.15,499.4,11825.0,498.5,500.01,498.15,499.4,11825.0
2021-02-09 09:30:00,499.35,504.78,496.8,503.47,6492.0,499.35,504.78,496.8,503.47,6492.0
2021-02-09 09:40:00,500.82,500.94,500.82,500.94,200.0,500.82,500.94,500.82,500.94,200.0
2021-02-09 09:50:00,503.04,506.46,502.19,506.46,4170.0,503.04,506.46,502.19,506.46,4170.0
2021-02-09 10:00:00,506.52,506.58,504.58,505.19,4300.0,506.52,506.58,504.58,505.19,4300.0
2021-02-09 10:10:00,505.07,506.71,505.07,506.41,2200.0,505.07,506.71,505.07,506.41,2200.0
2021-02-09 10:20:00,506.39,506.39,502.81,503.82,2283.0,506.39,506.39,502.81,503.82,2283.0
2021-02-09 10:30:00,504.71,506.35,504.61,505.96,2424.0,504.71,506.35,504.61,505.96,2424.0
2021-02-09 10:40:00,505.96,506.1,504.12,504.13,1173.0,505.96,506.1,504.12,504.13,1173.0
2021-02-09 10:50:00,503.18,504.49,502.71,504.49,3500.0,503.18,504.49,502.71,504.49,3500.0
2021-02-09 11:00:00,504.4,504.75,502.39,502.48,9003.0,504.4,504.75,502.39,502.48,9003.0
2021-02-09 11:10:00,501.06,501.07,499.69,500.69,1300.0,501.06,501.07,499.69,500.69,1300.0
2021-02-09 11:20:00,500.17,500.17,498.33,499.66,5112.0,500.17,500.17,498.33,499.66,5112.0
2021-02-09 11:30:00,499.75,501.96,499.41,501.96,1200.0,499.75,501.96,499.41,501.96,1200.0
2021-02-09 11:40:00,501.78,502.25,501.1,501.25,2890.0,501.78,502.25,501.1,501.25,2890.0
2021-02-09 11:50:00,500.22,500.22,499.28,499.46,800.0,500.22,500.22,499.28,499.46,800.0
2021-02-09 12:00:00,498.95,499.35,498.95,499.35,211.0,498.95,499.35,498.95,499.35,211.0
2021-02-09 12:10:00,499.55,499.97,499.1,499.44,800.0,499.55,499.97,499.1,499.44,800.0
2021-02-09 12:20:00,498.71,500.14,498.71,499.85,709.0,498.71,500.14,498.71,499.85,709.0
2021-02-09 12:30:00,500.13,501.46,499.39,501.46,5790.0,500.13,501.46,499.39,501.46,5790.0
2021-02-09 12:40:00,500.78,501.15,500.54,501.15,721.0,500.78,501.15,500.54,501.15,721.0
2021-02-09 12:50:00,500.88,500.93,499.43,499.91,2593.0,500.88,500.93,499.43,499.91,2593.0
2021-02-09 13:00:00,499.32,500.11,499.23,500.11,1200.0,499.32,500.11,499.23,500.11,1200.0
2021-02-09 13:10:00,499.67,500.54,499.19,499.74,1000.0,499.67,500.54,499.19,499.74,1000.0
2021-02-09 13:20:00,500.07,500.07,499.13,499.4,934.0,500.07,500.07,499.13,499.4,934.0
2021-02-09 13:30:00,498.9,498.9,497.61,497.61,7177.0,498.9,498.9,497.61,497.61,7177.0
2021-02-09 13:40:00,498.14,498.42,497.95,498.42,1000.0,498.14,498.42,497.95,498.42,1000.0
2021-02-09 13:50:00,498.02,498.35,498.01,498.35,200.0,498.02,498.35,498.01,498.35,200.0
2021-02-09 14:00:00,498.46,498.91,498.03,498.77,1900.0,498.46,498.91,498.03,498.77,1900.0
2021-02-09 14:10:00,498.57,498.92,498.57,498.59,600.0,498.57,498.92,498.57,498.59,600.0
2021-02-09 14:20:00,498.15,498.99,498.1,498.59,7577.0,498.15,498.99,498.1,498.59,7577.0
2021-02-09 14:30:00,499.21,499.7,498.83,498.83,1000.0,499.21,499.7,498.83,498.83,1000.0
2021-02-09 14:40:00,498.71,498.89,497.77,497.91,2191.0,498.71,498.89,497.77,497.91,2191.0
2021-02-09 14:50:00,497.86,498.55,497.6,497.97,1649.0,497.86,498.55,497.6,497.97,1649.0
2021-02-09 15:00:00,498.14,498.29,497.63,497.82,2899.0,498.14,498.29,497.63,497.82,2899.0
2021-02-09 15:10:00,497.63,499.07,497.63,498.66,2455.0,497.63,499.07,497.63,498.66,2455.0
2021-02-09 15:20:00,498.56,498.71,496.85,496.85,2786.0,498.56,498.71,496.85,496.85,2786.0
2021-02-09 15:30:00,497.34,498.99,497.21,498.67,1501.0,497.34,498.99,497.21,498.67,1501.0
2021-02-09 15:40:00,498.95,499.99,498.37,498.53,4354.0,498.95,499.99,498.37,498.53,4354.0
2021-02-09 15:50:00,498.04,498.46,496.32,498.46,12254.0,498.04,498.46,496.32,498.46,12254.0
2021-02-10 09:30:00,503.71,505.46,500.77,500.77,8322.0,503.71,505.46,500.77,500.77,8322.0
2021-02-10 09:40:00,502.09,504.0,501.75,501.75,726.0,502.09,504.0,501.75,501.75,726.0
2021-02-10 09:50:00,501.7,501.7,499.92,499.92,2198.0,501.7,501.7,499.92,499.92,2198.0
2021-02-10 10:00:00,500.46,501.29,497.5,499.58,2249.0,500.46,501.29,497.5,499.58,2249.0
2021-02-10 10:10:00,498.62,498.62,493.7,495.29,4303.0,498.62,498.62,493.7,495.29,4303.0
2021-02-10 10:20:00,494.71,495.9,490.97,495.37,4794.0,494.71,495.9,490.97,495.37,4794.0
2021-02-10 10:30:00,493.34,494.35,491.72,493.25,4002.0,493.34,494.35,491.72,493.25,4002.0
2021-02-10 10:40:00,492.44,492.44,489.54,490.57,3928.0,492.44,492.44,489.54,490.57,3928.0
2021-02-10 10:50:00,491.99,495.65,491.99,495.48,1815.0,491.99,495.65,491.99,495.48,1815.0
2021-02-10 11:00:00,496.71,498.0,496.32,498.0,1707.0,496.71,498.0,496.32,498.0,1707.0
2021-02-10 11:10:00,498.0,500.0,498.0,499.21,5055.0,498.0,500.0,498.0,499.21,5055.0
2021-02-10 11:20:00,498.93,500.35,498.89,498.91,4315.0,498.93,500.35,498.89,498.91,4315.0
2021-02-10 11:30:00,498.0,502.8,497.96,502.8,6352.0,498.0,502.8,497.96,502.8,6352.0
2021-02-10 11:40:00,502.76,503.0,501.76,502.63,2798.0,502.76,503.0,501.76,502.63,2798.0
2021-02-10 11:50:00,502.62,503.4,502.4,502.97,1724.0,502.62,503.4,502.4,502.97,1724.0
2021-02-10 12:00:00,502.77,502.9,501.33,502.35,6162.0,502.77,502.9,501.33,502.35,6162.0
2021-02-10 12:10:00,502.36,504.5,502.36,502.59,1300.0,502.36,504.5,502.36,502.59,1300.0
2021-02-10 12:20:00,502.35,503.88,500.88,503.61,4575.0,502.35,503.88,500.88,503.61,4575.0
2021-02-10 12:30:00,503.27,503.79,501.39,501.67,6930.0,503.27,503.79,501.39,501.67,6930.0
2021-02-10 12:40:00,502.03,502.73,501.84,502.53,1355.0,502.03,502.73,501.84,502.53,1355.0
2021-02-10 12:50:00,502.68,503.12,502.13,502.13,1600.0,502.68,503.12,502.13,502.13,1600.0
2021-02-10 13:00:00,502.46,502.74,501.96,502.43,1200.0,502.46,502.74,501.96,502.43,1200.0
2021-02-10 13:10:00,502.47,502.94,501.87,502.62,1710.0,502.47,502.94,501.87,502.62,1710.0
2021-02-10 13:20:00,502.79,505.0,502.69,504.81,3118.0,502.79,505.0,502.69,504.81,3118.0
2021-02-10 13:30:00,504.81,504.81,503.78,504.25,1276.0,504.81,504.81,503.78,504.25,1276.0
2021-02-10 13:40:00,504.12,504.12,501.4,501.5,3077.0,504.12,504.12,501.4,501.5,3077.0
2021-02-10 13:50:00,501.02,502.3,501.02,502.0,3001.0,501.02,502.3,501.02,502.0,3001.0
2021-02-10 14:00:00,501.96,502.55,501.6,501.75,2210.0,501.96,502.55,501.6,501.75,2210.0
2021-02-10 14:10:00,501.73,503.12,501.07,502.0,3956.0,501.73,503.12,501.07,502.0,3956.0
2021-02-10 14:20:00,502.68,502.9,502.59,502.74,600.0,502.68,502.9,502.59,502.74,600.0
2021-02-10 14:30:00,503.61,503.61,503.27,503.27,1062.0,503.61,503.61,503.27,503.27,1062.0
2021-02-10 14:40:00,503.07,503.18,502.19,502.9,1800.0,503.07,503.18,502.19,502.9,1800.0
2021-02-10 14:50:00,502.63,502.63,501.43,502.09,1381.0,502.63,502.63,501.43,502.09,1381.0
2021-02-10 15:00:00,502.26,502.36,501.0,501.17,28444.0,502.26,502.36,501.0,501.17,28444.0
2021-02-10 15:10:00,501.44,502.84,501.19,502.36,31810.0,501.44,502.84,501.19,502.36,31810.0
2021-02-10 15:20:00,502.22,502.34,500.11,500.11,6502.0,502.22,502.34,500.11,500.11,6502.0
2021-02-10 15:30:00,500.77,501.16,498.24,498.44,4643.0,500.77,501.16,498.24,498.44,4643.0
2021-02-10 15:40:00,498.25,499.13,497.56,498.15,6118.0,498.25,499.13,497.56,498.15,6118.0
2021-02-10 15:50:00,498.08,498.96,496.25,498.03,24577.0,498.08,498.96,496.25,498.03,24577.0
2021-02-11 09:30:00,502.13,510.0,500.0,509.56,10984.0,502.13,510.0,500.0,509.56,10984.0
2021-02-11 09:40:00,510.0,511.56,506.41,511.5,6712.0,510.0,511.56,506.41,511.5,6712.0
2021-02-11 09:50:00,510.3,510.56,507.01,508.13,3700.0,510.3,510.56,507.01,508.13,3700.0
2021-02-11 10:00:00,506.49,506.97,503.79,503.79,1100.0,506.49,506.97,503.79,503.79,1100.0
2021-02-11 10:10:00,503.86,505.6,502.78,505.6,3500.0,503.86,505.6,502.78,505.6,3500.0
2021-02-11 10:20:00,505.53,506.46,505.2,505.63,836.0,505.53,506.46,505.2,505.63,836.0
2021-02-11 10:30:00,504.33,505.22,503.09,505.09,2159.0,504.33,505.22,503.09,505.09,2159.0
2021-02-11 10:40:00,505.37,506.16,505.36,506.16,600.0,505.37,506.16,505.36,506.16,600.0
2021-02-11 10:50:00,505.39,518.08,505.39,517.77,89487.0,505.39,518.08,505.39,517.77,89487.0
2021-02-11 11:00:00,516.22,524.23,513.38,522.34,26896.0,516.22,524.23,513.38,522.34,26896.0
2021-02-11 11:10:00,522.16,523.25,520.66,521.58,13403.0,522.16,523.25,520.66,521.58,13403.0
2021-02-11 11:20:00,521.49,522.75,520.23,520.23,10465.0,521.49,522.75,520.23,520.23,10465.0
2021-02-11 11:30:00,520.3,520.3,518.11,518.33,7160.0,520.3,520.3,518.11,518.33,7160.0
2021-02-11 11:40:00,518.7,519.77,517.93,518.37,5421.0,518.7,519.77,517.93,518.37,5421.0
2021-02-11 11:50:00,518.11,518.11,515.85,516.27,8872.0,518.11,518.11,515.85,516.27,8872.0
2021-02-11 12:00:00,516.25,516.6,514.64,514.74,5228.0,516.25,516.6,514.64,514.74,5228.0
2021-02-11 12:10:00,513.45,514.21,509.0,509.0,9136.0,513.45,514.21,509.0,509.0,9136.0
2021-02-11 12:20:00,508.96,511.11,505.71,506.16,7706.0,508.96,511.11,505.71,506.16,7706.0
2021-02-11 12:30:00,505.61,510.65,505.0,509.18,13458.0,505.61,510.65,505.0,509.18,13458.0
2021-02-11 12:40:00,508.0,508.49,504.57,506.17,3750.0,508.0,508.49,504.57,506.17,3750.0
2021-02-11 12:50:00,506.91,506.91,504.71,505.98,2012.0,506.91,506.91,504.71,505.98,2012.0
2021-02-11 13:00:00,506.03,508.66,504.0,504.03,6518.0,506.03,508.66,504.0,504.03,6518.0
2021-02-11 13:10:00,503.73,506.24,503.73,506.0,1200.0,503.73,506.24,503.73,506.0,1200.0
2021-02-11 13:20:00,506.0,506.06,505.07,506.0,2789.0,506.0,506.06,505.07,506.0,2789.0
2021-02-11 13:30:00,506.0,508.44,505.99,507.9,3738.0,506.0,508.44,505.99,507.9,3738.0
2021-02-11 13:40:00,508.58,508.58,506.4,508.0,3251.0,508.58,508.58,506.4,508.0,3251.0
2021-02-11 13:50:00,507.8,509.02,507.43,508.83,3557.0,507.8,509.02,507.43,508.83,3557.0
2021-02-11 14:00:00,508.39,508.39,505.69,506.68,2881.0,508.39,508.39,505.69,506.68,2881.0
2021-02-11 14:10:00,506.54,506.59,504.89,505.06,2713.0,506.54,506.59,504.89,505.06,2713.0
2021-02-11 14:20:00,505.56,505.57,503.08,504.63,3183.0,505.56,505.57,503.08,504.63,3183.0
2021-02-11 14:30:00,504.87,505.99,503.93,505.16,12366.0,504.87,505.99,503.93,505.16,12366.0
2021-02-11 14:40:00,505.42,506.07,505.02,505.32,3975.0,505.42,506.07,505.02,505.32,3975.0
2021-02-11 14:50:00,506.7,506.74,504.93,505.0,3849.0,506.7,506.74,504.93,505.0,3849.0
2021-02-11 15:00:00,504.49,505.22,503.98,504.69,1050.0,504.49,505.22,503.98,504.69,1050.0
2021-02-11 15:10:00,504.39,506.39,504.39,505.64,5007.0,504.39,506.39,504.39,505.64,5007.0
2021-02-11 15:20:00,504.95,506.17,504.38,505.34,3675.0,504.95,506.17,504.38,505.34,3675.0
2021-02-11 15:30:00,505.82,506.04,504.75,504.75,5595.0,505.82,506.04,504.75,504.75,5595.0
2021-02-11 15:40:00,505.6,505.83,504.13,505.6,4000.0,505.6,505.83,504.13,505.6,4000.0
2021-02-11 15:50:00,505.69,507.86,504.53,506.04,27766.0,505.69,507.86,504.53,506.04,27766.0
2021-02-12 09:30:00,500.83,506.76,500.83,503.39,15818.0,500.83,506.76,500.83,503.39,15818.0
2021-02-12 09:40:00,503.75,506.91,503.56,504.52,24906.0,503.75,506.91,503.56,504.52,24906.0
2021-02-12 09:50:00,504.34,504.34,501.7,503.0,6325.0,504.34,504.34,501.7,503.0,6325.0
2021-02-12 10:00:00,503.55,503.91,500.0,500.0,6304.0,503.55,503.91,500.0,500.0,6304.0
2021-02-12 10:10:00,500.02,500.02,493.33,493.34,13766.0,500.02,500.02,493.33,493.34,13766.0
2021-02-12 10:20:00,495.1,495.1,490.64,490.64,8139.0,495.1,495.1,490.64,490.64,8139.0
2021-02-12 10:30:00,490.22,490.65,485.38,489.52,19916.0,490.22,490.65,485.38,489.52,19916.0
2021-02-12 10:40:00,490.05,491.91,488.14,488.74,5572.0,490.05,491.91,488.14,488.74,5572.0
2021-02-12 10:50:00,488.99,492.77,488.99,492.29,6752.0,488.99,492.77,488.99,492.29,6752.0
2021-02-12 11:00:00,492.44,493.64,492.24,493.4,5358.0,492.44,493.64,492.24,493.4,5358.0
2021-02-12 11:10:00,494.31,497.44,494.31,497.19,3350.0,494.31,497.44,494.31,497.19,3350.0
2021-02-12 11:20:00,497.42,499.46,497.18,497.85,5933.0,497.42,499.46,497.18,497.85,5933.0
2021-02-12 11:30:00,497.47,498.0,496.35,496.66,2100.0,497.47,498.0,496.35,496.66,2100.0
2021-02-12 11:40:00,496.16,496.16,493.03,494.64,1724.0,496.16,496.16,493.03,494.64,1724.0
2021-02-12 11:50:00,495.3,495.3,493.56,494.48,1164.0,495.3,495.3,493.56,494.48,1164.0
2021-02-12 12:00:00,495.33,495.71,495.12,495.46,1900.0,495.33,495.71,495.12,495.46,1900.0
2021-02-12 12:10:00,495.44,497.61,495.44,496.59,1579.0,495.44,497.61,495.44,496.59,1579.0
2021-02-12 12:20:00,496.6,497.16,496.1,497.16,696.0,496.6,497.16,496.1,497.16,696.0
2021-02-12 12:30:00,496.59,496.7,495.37,496.49,2398.0,496.59,496.7,495.37,496.49,2398.0
2021-02-12 12:40:00,496.79,497.47,496.79,497.22,1285.0,496.79,497.47,496.79,497.22,1285.0
2021-02-12 12:50:00,496.45,496.45,495.04,495.04,955.0,496.45,496.45,495.04,495.04,955.0
2021-02-12 13:00:00,494.33,496.2,494.0,496.19,3375.0,494.33,496.2,494.0,496.19,3375.0
2021-02-12 13:10:00,496.04,496.4,495.0,495.1,1595.0,496.04,496.4,495.0,495.1,1595.0
2021-02-12 13:20:00,495.2,495.21,493.51,494.45,1375.0,495.2,495.21,493.51,494.45,1375.0
2021-02-12 13:30:00,494.62,495.62,494.32,494.58,2756.0,494.62,495.62,494.32,494.58,2756.0
2021-02-12 13:40:00,494.02,494.02,493.07,493.61,1769.0,494.02,494.02,493.07,493.61,1769.0
2021-02-12 13:50:00,493.71,493.99,493.56,493.56,1200.0,493.71,493.99,493.56,493.56,1200.0
2021-02-12 14:00:00,493.01,493.01,490.75,491.11,7528.0,493.01,493.01,490.75,491.11,7528.0
2021-02-12 14:10:00,490.88,491.0,489.14,489.95,3305.0,490.88,491.0,489.14,489.95,3305.0
2021-02-12 14:20:00,489.75,492.21,489.74,491.43,2192.0,489.75,492.21,489.74,491.43,2192.0
2021-02-12 14:30:00,491.63,491.63,490.38,491.36,1501.0,491.63,491.63,490.38,491.36,1501.0
2021-02-12 14:40:00,491.51,491.52,490.72,491.46,600.0,491.51,491.52,490.72,491.46,600.0
2021-02-12 14:50:00,490.83,490.83,489.15,489.15,1600.0,490.83,490.83,489.15,489.15,1600.0
2021-02-12 15:00:00,489.22,489.96,489.21,489.56,3071.0,489.22,489.96,489.21,489.56,3071.0
2021-02-12 15:10:00,489.5,489.61,488.87,489.2,2260.0,489.5,489.61,488.87,489.2,2260.0
2021-02-12 15:20:00,488.96,489.24,488.21,488.7,2500.0,488.96,489.24,488.21,488.7,2500.0
2021-02-12 15:30:00,488.53,488.55,483.01,486.5,35318.0,488.53,488.55,483.01,486.5,35318.0
2021-02-12 15:40:00,486.97,489.19,486.33,489.19,10686.0,486.97,489.19,486.33,489.19,10686.0
2021-02-12 15:50:00,489.66,491.99,489.66,491.43,24944.0,489.66,491.99,489.66,491.43,24944.0
2021-02-16 09:30:00,494.33,495.86,489.5,490.29,15140.0,494.33,495.86,489.5,490.29,15140.0
2021-02-16 09:40:00,489.5,490.22,487.9,488.75,11611.0,489.5,490.22,487.9,488.75,11611.0
2021-02-16 09:50:00,488.37,488.85,486.74,488.37,5135.0,488.37,488.85,486.74,488.37,5135.0
2021-02-16 10:00:00,488.73,488.79,485.32,487.15,11859.0,488.73,488.79,485.32,487.15,11859.0
2021-02-16 10:10:00,486.44,487.55,485.78,487.18,3912.0,486.44,487.55,485.78,487.18,3912.0
2021-02-16 10:20:00,487.22,489.04,486.55,488.83,6130.0,487.22,489.04,486.55,488.83,6130.0
2021-02-16 10:30:00,489.96,491.12,489.27,490.92,5111.0,489.96,491.12,489.27,490.92,5111.0
2021-02-16 10:40:00,491.5,492.93,488.0,488.0,5791.0,491.5,492.93,488.0,488.0,5791.0
2021-02-16 10:50:00,487.86,488.38,486.0,488.35,3553.0,487.86,488.38,486.0,488.35,3553.0
2021-02-16 11:00:00,487.92,487.92,486.06,486.5,2953.0,487.92,487.92,486.06,486.5,2953.0
2021-02-16 11:10:00,486.8,490.13,486.8,488.06,10786.0,486.8,490.13,486.8,488.06,10786.0
2021-02-16 11:20:00,488.2,488.2,485.28,485.29,1700.0,488.2,488.2,485.28,485.29,1700.0
2021-02-16 11:30:00,484.87,487.44,484.87,486.85,1810.0,484.87,487.44,484.87,486.85,1810.0
2021-02-16 11:40:00,489.11,489.11,486.26,486.26,1343.0,489.11,489.11,486.26,486.26,1343.0
2021-02-16 11:50:00,484.0,485.76,482.83,483.0,2715.0,484.0,485.76,482.83,483.0,2715.0
2021-02-16 12:00:00,483.56,486.07,482.48,482.53,2000.0,483.56,486.07,482.48,482.53,2000.0
2021-02-16 12:10:00,483.2,485.88,483.2,485.88,800.0,483.2,485.88,483.2,485.88,800.0
2021-02-16 12:20:00,486.0,486.79,485.73,485.97,3410.0,486.0,486.79,485.73,485.97,3410.0
2021-02-16 12:30:00,485.58,485.58,485.21,485.22,800.0,485.58,485.58,485.21,485.22,800.0
2021-02-16 12:40:00,485.72,488.15,485.24,488.15,4487.0,485.72,488.15,485.24,488.15,4487.0
2021-02-16 12:50:00,487.56,488.59,487.27,487.92,1947.0,487.56,488.59,487.27,487.92,1947.0
2021-02-16 13:00:00,488.43,488.44,486.27,486.45,3676.0,488.43,488.44,486.27,486.45,3676.0
2021-02-16 13:10:00,487.45,488.05,487.44,487.78,400.0,487.45,488.05,487.44,487.78,400.0
2021-02-16 13:20:00,486.81,487.38,486.58,487.23,6000.0,486.81,487.38,486.58,487.23,6000.0
2021-02-16 13:30:00,487.26,489.29,486.95,487.92,2150.0,487.26,489.29,486.95,487.92,2150.0
2021-02-16 13:40:00,487.62,487.69,486.45,486.45,2410.0,487.62,487.69,486.45,486.45,2410.0
2021-02-16 13:50:00,486.38,486.86,485.84,485.97,3203.0,486.38,486.86,485.84,485.97,3203.0
2021-02-16 14:00:00,486.15,487.17,485.9,485.9,1174.0,486.15,487.17,485.9,485.9,1174.0
2021-02-16 14:10:00,485.97,486.89,485.96,486.89,904.0,485.97,486.89,485.96,486.89,904.0
2021-02-16 14:20:00,486.13,486.14,484.78,486.04,2379.0,486.13,486.14,484.78,486.04,2379.0
2021-02-16 14:30:00,486.14,486.57,485.43,486.08,2060.0,486.14,486.57,485.43,486.08,2060.0
2021-02-16 14:40:00,486.22,487.49,486.22,487.17,1842.0,486.22,487.49,486.22,487.17,1842.0
2021-02-16 14:50:00,487.06,488.06,486.0,488.06,1631.0,487.06,488.06,486.0,488.06,1631.0
2021-02-16 15:00:00,488.77,488.84,487.23,487.52,2101.0,488.77,488.84,487.23,487.52,2101.0
2021-02-16 15:10:00,487.46,487.8,486.6,486.61,1912.0,487.46,487.8,486.6,486.61,1912.0
2021-02-16 15:20:00,486.29,487.17,486.28,486.88,800.0,486.29,487.17,486.28,486.88,800.0
2021-02-16 15:30:00,486.88,487.25,485.95,486.75,3216.0,486.88,487.25,485.95,486.75,3216.0
2021-02-16 15:40:00,486.83,487.75,486.38,486.64,3863.0,486.83,487.75,486.38,486.64,3863.0
2021-02-16 15:50:00,486.94,487.53,485.75,487.06,12313.0,486.94,487.53,485.75,487.06,12313.0
2021-02-17 09:30:00,486.56,486.56,480.0,480.0,8214.0,486.56,486.56,480.0,480.0,8214.0
2021-02-17 09:40:00,481.49,483.77,481.48,482.41,2300.0,481.49,483.77,481.48,482.41,2300.0
2021-02-17 09:50:00,483.63,487.26,483.24,483.24,3755.0,483.63,487.26,483.24,483.24,3755.0
2021-02-17 10:00:00,484.9,484.91,481.54,483.28,3735.0,484.9,484.91,481.54,483.28,3735.0
2021-02-17 10:10:00,483.14,483.15,478.91,478.91,2258.0,483.14,483.15,478.91,478.91,2258.0
2021-02-17 10:20:00,481.71,481.71,480.26,480.54,1500.0,481.71,481.71,480.26,480.54,1500.0
2021-02-17 10:30:00,480.02,481.81,480.01,481.33,2410.0,480.02,481.81,480.01,481.33,2410.0
2021-02-17 10:40:00,481.31,481.82,480.8,481.44,4734.0,481.31,481.82,480.8,481.44,4734.0
2021-02-17 10:50:00,481.44,481.44,479.95,479.95,4539.0,481.44,481.44,479.95,479.95,4539.0
2021-02-17 11:00:00,479.76,479.85,476.23,477.15,8700.0,479.76,479.85,476.23,477.15,8700.0
2021-02-17 11:10:00,476.58,476.83,474.56,474.56,15178.0,476.58,476.83,474.56,474.56,15178.0
2021-02-17 11:20:00,475.05,477.79,475.04,477.41,6731.0,475.05,477.79,475.04,477.41,6731.0
2021-02-17 11:30:00,477.86,478.0,474.49,475.5,6272.0,477.86,478.0,474.49,475.5,6272.0
2021-02-17 11:40:00,475.17,476.16,473.85,475.58,8400.0,475.17,476.16,473.85,475.58,8400.0
2021-02-17 11:50:00,474.91,475.2,474.43,474.75,4258.0,474.91,475.2,474.43,474.75,4258.0
2021-02-17 12:00:00,474.75,475.09,473.44,474.89,10128.0,474.75,475.09,473.44,474.89,10128.0
2021-02-17 12:10:00,475.09,476.37,475.08,475.15,9842.0,475.09,476.37,475.08,475.15,9842.0
2021-02-17 12:20:00,475.1,475.14,472.2,472.83,9895.0,475.1,475.14,472.2,472.83,9895.0
2021-02-17 12:30:00,473.38,474.14,472.73,474.14,5218.0,473.38,474.14,472.73,474.14,5218.0
2021-02-17 12:40:00,474.75,475.06,474.23,474.72,1700.0,474.75,475.06,474.23,474.72,1700.0
2021-02-17 12:50:00,474.31,474.47,472.69,472.87,5280.0,474.31,474.47,472.69,472.87,5280.0
2021-02-17 13:00:00,472.88,474.17,472.88,473.89,4232.0,472.88,474.17,472.88,473.89,4232.0
2021-02-17 13:10:00,473.5,474.62,473.35,473.63,5800.0,473.5,474.62,473.35,473.63,5800.0
2021-02-17 13:20:00,473.53,473.99,472.45,473.57,5017.0,473.53,473.99,472.45,473.57,5017.0
2021-02-17 13:30:00,473.01,473.83,472.93,473.03,3200.0,473.01,473.83,472.93,473.03,3200.0
2021-02-17 13:40:00,473.06,474.81,472.99,474.36,5220.0,473.06,474.81,472.99,474.36,5220.0
2021-02-17 13:50:00,474.51,479.27,474.4,477.64,5567.0,474.51,479.27,474.4,477.64,5567.0
2021-02-17 14:00:00,477.8,480.38,477.79,479.82,3113.0,477.8,480.38,477.79,479.82,3113.0
2021-02-17 14:10:00,479.88,484.21,479.87,482.19,19181.0,479.88,484.21,479.87,482.19,19181.0
2021-02-17 14:20:00,481.68,481.68,478.59,479.38,9427.0,481.68,481.68,478.59,479.38,9427.0
2021-02-17 14:30:00,479.52,481.12,479.38,480.14,7235.0,479.52,481.12,479.38,480.14,7235.0
2021-02-17 14:40:00,480.13,482.75,479.73,482.4,3310.0,480.13,482.75,479.73,482.4,3310.0
2021-02-17 14:50:00,481.89,483.5,481.89,482.65,2400.0,481.89,483.5,481.89,482.65,2400.0
2021-02-17 15:00:00,482.76,484.27,482.46,484.0,7564.0,482.76,484.27,482.46,484.0,7564.0
2021-02-17 15:10:00,484.05,484.93,483.49,483.85,4118.0,484.05,484.93,483.49,483.85,4118.0
2021-02-17 15:20:00,484.12,485.02,483.92,483.97,2622.0,484.12,485.02,483.92,483.97,2622.0
2021-02-17 15:30:00,484.09,484.81,483.54,483.81,3548.0,484.09,484.81,483.54,483.81,3548.0
2021-02-17 15:40:00,484.25,484.59,483.01,483.01,6149.0,484.25,484.59,483.01,483.01,6149.0
2021-02-17 15:50:00,483.0,484.31,482.5,482.94,24695.0,483.0,484.31,482.5,482.94,24695.0
2021-02-18 09:30:00,479.0,480.78,476.0,478.71,5988.0,479.0,480.78,476.0,478.71,5988.0
2021-02-18 09:40:00,476.07,480.91,476.07,479.87,3688.0,476.07,480.91,476.07,479.87,3688.0
2021-02-18 09:50:00,480.03,482.33,479.71,481.19,2864.0,480.03,482.33,479.71,481.19,2864.0
2021-02-18 10:00:00,480.89,481.73,478.19,478.73,3850.0,480.89,481.73,478.19,478.73,3850.0
2021-02-18 10:10:00,478.72,482.99,476.71,477.34,6207.0,478.72,482.99,476.71,477.34,6207.0
2021-02-18 10:20:00,477.34,477.34,474.03,475.76,12140.0,477.34,477.34,474.03,475.76,12140.0
2021-02-18 10:30:00,474.76,476.0,473.53,475.52,4797.0,474.76,476.0,473.53,475.52,4797.0
2021-02-18 10:40:00,474.71,475.95,474.43,475.95,4424.0,474.71,475.95,474.43,475.95,4424.0
2021-02-18 10:50:00,476.3,477.23,476.3,476.71,1800.0,476.3,477.23,476.3,476.71,1800.0
2021-02-18 11:00:00,477.11,478.3,476.66,478.24,1950.0,477.11,478.3,476.66,478.24,1950.0
2021-02-18 11:10:00,478.49,481.33,478.01,481.33,1840.0,478.49,481.33,478.01,481.33,1840.0
2021-02-18 11:20:00,480.67,482.41,480.67,481.91,1582.0,480.67,482.41,480.67,481.91,1582.0
2021-02-18 11:30:00,481.85,483.83,481.85,483.08,1415.0,481.85,483.83,481.85,483.08,1415.0
2021-02-18 11:40:00,483.87,483.87,481.12,481.26,2314.0,483.87,483.87,481.12,481.26,2314.0
2021-02-18 11:50:00,481.27,481.46,480.07,480.07,2200.0,481.27,481.46,480.07,480.07,2200.0
2021-02-18 12:00:00,479.62,479.86,479.01,479.01,1506.0,479.62,479.86,479.01,479.01,1506.0
2021-02-18 12:10:00,478.19,479.1,478.19,479.1,500.0,478.19,479.1,478.19,479.1,500.0
2021-02-18 12:20:00,480.45,481.31,479.78,479.8,1200.0,480.45,481.31,479.78,479.8,1200.0
2021-02-18 12:30:00,480.1,481.57,480.1,481.55,1016.0,480.1,481.57,480.1,481.55,1016.0
2021-02-18 12:40:00,481.13,481.54,481.0,481.1,1000.0,481.13,481.54,481.0,481.1,1000.0
2021-02-18 12:50:00,480.38,481.69,480.01,480.89,1600.0,480.38,481.69,480.01,480.89,1600.0
2021-02-18 13:00:00,481.28,481.7,480.63,481.38,1900.0,481.28,481.7,480.63,481.38,1900.0
2021-02-18 13:10:00,480.9,482.68,480.9,482.68,1319.0,480.9,482.68,480.9,482.68,1319.0
2021-02-18 13:20:00,483.46,484.45,483.41,484.27,1003.0,483.46,484.45,483.41,484.27,1003.0
2021-02-18 13:30:00,485.03,485.28,484.47,484.66,1979.0,485.03,485.28,484.47,484.66,1979.0
2021-02-18 13:40:00,484.27,485.3,484.01,485.03,1263.0,484.27,485.3,484.01,485.03,1263.0
2021-02-18 13:50:00,485.03,485.66,485.03,485.66,815.0,485.03,485.66,485.03,485.66,815.0
2021-02-18 14:00:00,485.56,486.77,485.56,486.21,2508.0,485.56,486.77,485.56,486.21,2508.0
2021-02-18 14:10:00,485.63,486.36,485.47,486.36,750.0,485.63,486.36,485.47,486.36,750.0
2021-02-18 14:20:00,486.6,486.6,486.53,486.53,600.0,486.6,486.6,486.53,486.53,600.0
2021-02-18 14:30:00,486.73,487.11,486.73,487.11,600.0,486.73,487.11,486.73,487.11,600.0
2021-02-18 14:40:00,486.91,486.94,486.58,486.71,800.0,486.91,486.94,486.58,486.71,800.0
2021-02-18 14:50:00,486.44,487.32,486.27,486.9,5745.0,486.44,487.32,486.27,486.9,5745.0
2021-02-18 15:00:00,487.77,490.75,487.77,490.2,5799.0,487.77,490.75,487.77,490.2,5799.0
2021-02-18 15:10:00,490.21,490.76,489.38,489.39,2520.0,490.21,490.76,489.38,489.39,2520.0
2021-02-18 15:20:00,489.0,489.64,489.0,489.55,1300.0,489.0,489.64,489.0,489.55,1300.0
2021-02-18 15:30:00,489.61,490.52,488.79,488.79,2800.0,489.61,490.52,488.79,488.79,2800.0
2021-02-18 15:40:00,488.93,489.29,487.66,487.94,6551.0,488.93,489.29,487.66,487.94,6551.0
2021-02-18 15:50:00,487.78,488.2,487.12,488.0,8817.0,487.78,488.2,487.12,488.0,8817.0
2021-02-19 09:30:00,492.26,493.69,490.23,490.28,5577.0,492.26,493.69,490.23,490.28,5577.0
2021-02-19 09:40:00,489.27,491.79,488.9,490.4,6900.0,489.27,491.79,488.9,490.4,6900.0
2021-02-19 09:50:00,491.99,494.41,491.51,493.46,2122.0,491.99,494.41,491.51,493.46,2122.0
2021-02-19 10:00:00,494.22,495.88,493.46,495.88,3293.0,494.22,495.88,493.46,495.88,3293.0
2021-02-19 10:10:00,496.0,497.15,495.13,496.33,5966.0,496.0,497.15,495.13,496.33,5966.0
2021-02-19 10:20:00,497.08,499.0,496.79,499.0,3584.0,497.08,499.0,496.79,499.0,3584.0
2021-02-19 10:30:00,499.14,503.0,498.23,502.46,8636.0,499.14,503.0,498.23,502.46,8636.0
2021-02-19 10:40:00,501.94,503.31,501.79,502.83,2800.0,501.94,503.31,501.79,502.83,2800.0
2021-02-19 10:50:00,502.9,506.48,502.89,504.0,9348.0,502.9,506.48,502.89,504.0,9348.0
2021-02-19 11:00:00,504.06,506.47,503.63,505.0,5701.0,504.06,506.47,503.63,505.0,5701.0
2021-02-19 11:10:00,504.41,505.19,503.8,505.19,1750.0,504.41,505.19,503.8,505.19,1750.0
2021-02-19 11:20:00,505.75,507.0,505.63,506.31,5319.0,505.75,507.0,505.63,506.31,5319.0
2021-02-19 11:30:00,506.34,507.15,505.71,506.17,1800.0,506.34,507.15,505.71,506.17,1800.0
2021-02-19 11:40:00,506.28,507.37,506.28,507.03,2350.0,506.28,507.37,506.28,507.03,2350.0
2021-02-19 11:50:00,507.3,507.53,506.09,506.64,4170.0,507.3,507.53,506.09,506.64,4170.0
2021-02-19 12:00:00,506.2,508.0,506.0,506.81,3577.0,506.2,508.0,506.0,506.81,3577.0
2021-02-19 12:10:00,506.97,509.08,506.97,507.01,4318.0,506.97,509.08,506.97,507.01,4318.0
2021-02-19 12:20:00,506.66,507.4,505.2,505.39,5900.0,506.66,507.4,505.2,505.39,5900.0
2021-02-19 12:30:00,505.39,506.05,504.4,505.18,1696.0,505.39,506.05,504.4,505.18,1696.0
2021-02-19 12:40:00,504.86,504.86,502.48,503.76,5019.0,504.86,504.86,502.48,503.76,5019.0
2021-02-19 12:50:00,504.71,505.4,501.81,502.52,1755.0,504.71,505.4,501.81,502.52,1755.0
2021-02-19 13:00:00,503.66,504.6,503.55,503.55,2000.0,503.66,504.6,503.55,503.55,2000.0
2021-02-19 13:10:00,503.56,505.01,503.01,503.11,2500.0,503.56,505.01,503.01,503.11,2500.0
2021-02-19 13:20:00,504.76,505.98,504.75,505.98,1108.0,504.76,505.98,504.75,505.98,1108.0
2021-02-19 13:30:00,505.56,506.6,505.0,506.24,2600.0,505.56,506.6,505.0,506.24,2600.0
2021-02-19 13:40:00,506.26,506.86,503.24,503.25,15314.0,506.26,506.86,503.24,503.25,15314.0
2021-02-19 13:50:00,503.63,505.32,503.63,505.32,901.0,503.63,505.32,503.63,505.32,901.0
2021-02-19 14:00:00,505.36,505.5,504.19,504.19,1500.0,505.36,505.5,504.19,504.19,1500.0
2021-02-19 14:10:00,504.28,504.96,504.02,504.62,1641.0,504.28,504.96,504.02,504.62,1641.0
2021-02-19 14:20:00,504.2,504.2,502.48,502.64,3286.0,504.2,504.2,502.48,502.64,3286.0
2021-02-19 14:30:00,502.5,504.21,502.5,503.94,1713.0,502.5,504.21,502.5,503.94,1713.0
2021-02-19 14:40:00,504.48,504.66,504.15,504.53,633.0,504.48,504.66,504.15,504.53,633.0
2021-02-19 14:50:00,504.59,505.61,504.3,505.58,2730.0,504.59,505.61,504.3,505.58,2730.0
2021-02-19 15:00:00,505.6,505.99,504.41,504.42,3302.0,505.6,505.99,504.41,504.42,3302.0
2021-02-19 15:10:00,503.81,504.81,503.36,504.14,2000.0,503.81,504.81,503.36,504.14,2000.0
2021-02-19 15:20:00,504.47,504.83,503.0,503.0,5551.0,504.47,504.83,503.0,503.0,5551.0
2021-02-19 15:30:00,503.56,504.08,502.4,504.07,4122.0,503.56,504.08,502.4,504.07,4122.0
2021-02-19 15:40:00,504.48,505.42,503.96,504.34,7017.0,504.48,505.42,503.96,504.34,7017.0
2021-02-19 15:50:00,504.53,505.21,503.53,505.19,18919.0,504.53,505.21,503.53,505.19,18919.0
2021-02-22 09:30:00,497.35,498.06,494.29,494.88,7744.0,497.35,498.06,494.29,494.88,7744.0
2021-02-22 09:40:00,493.09,497.37,491.92,497.36,2380.0,493.09,497.37,491.92,497.36,2380.0
2021-02-22 09:50:00,497.4,498.14,495.78,496.11,2780.0,497.4,498.14,495.78,496.11,2780.0
2021-02-22 10:00:00,495.89,496.53,494.32,494.82,11472.0,495.89,496.53,494.32,494.82,11472.0
2021-02-22 10:10:00,495.98,498.88,495.7,496.27,6624.0,495.98,498.88,495.7,496.27,6624.0
2021-02-22 10:20:00,496.65,497.54,496.02,497.0,2246.0,496.65,497.54,496.02,497.0,2246.0
2021-02-22 10:30:00,497.58,498.56,496.4,498.54,2300.0,497.58,498.56,496.4,498.54,2300.0
2021-02-22 10:40:00,497.5,500.97,497.5,500.04,3508.0,497.5,500.97,497.5,500.04,3508.0
2021-02-22 10:50:00,499.46,499.46,496.95,497.34,6000.0,499.46,499.46,496.95,497.34,6000.0
2021-02-22 11:00:00,496.84,498.68,496.52,498.24,4740.0,496.84,498.68,496.52,498.24,4740.0
2021-02-22 11:10:00,498.57,501.28,497.2,501.28,6072.0,498.57,501.28,497.2,501.28,6072.0
2021-02-22 11:20:00,501.21,503.64,500.5,501.73,1660.0,501.21,503.64,500.5,501.73,1660.0
2021-02-22 11:30:00,501.95,504.83,501.65,504.54,5878.0,501.95,504.83,501.65,504.54,5878.0
2021-02-22 11:40:00,503.86,505.7,503.22,505.58,6894.0,503.86,505.7,503.22,505.58,6894.0
2021-02-22 11:50:00,505.97,507.38,505.63,506.7,2696.0,505.97,507.38,505.63,506.7,2696.0
2021-02-22 12:00:00,506.46,508.0,506.02,507.41,5500.0,506.46,508.0,506.02,507.41,5500.0
2021-02-22 12:10:00,507.0,509.01,506.64,509.01,4755.0,507.0,509.01,506.64,509.01,4755.0
2021-02-22 12:20:00,509.53,510.58,508.58,508.88,5431.0,509.53,510.58,508.58,508.88,5431.0
2021-02-22 12:30:00,509.43,510.19,508.81,509.08,3310.0,509.43,510.19,508.81,509.08,3310.0
2021-02-22 12:40:00,509.4,512.33,509.4,511.78,4361.0,509.4,512.33,509.4,511.78,4361.0
2021-02-22 12:50:00,511.79,514.08,511.79,513.84,5177.0,511.79,514.08,511.79,513.84,5177.0
2021-02-22 13:00:00,513.84,513.84,511.49,512.06,5150.0,513.84,513.84,511.49,512.06,5150.0
2021-02-22 13:10:00,511.71,513.1,511.71,513.09,5400.0,511.71,513.1,511.71,513.09,5400.0
2021-02-22 13:20:00,512.56,513.94,512.29,513.94,3423.0,512.56,513.94,512.29,513.94,3423.0
2021-02-22 13:30:00,513.81,515.49,513.8,514.43,6002.0,513.81,515.49,513.8,514.43,6002.0
2021-02-22 13:40:00,514.43,514.89,513.9,514.42,3996.0,514.43,514.89,513.9,514.42,3996.0
2021-02-22 13:50:00,514.95,515.24,513.33,514.08,8475.0,514.95,515.24,513.33,514.08,8475.0
2021-02-22 14:00:00,513.37,514.29,511.96,511.96,3173.0,513.37,514.29,511.96,511.96,3173.0
2021-02-22 14:10:00,511.44,511.46,509.89,511.02,3300.0,511.44,511.46,509.89,511.02,3300.0
2021-02-22 14:20:00,511.47,512.18,510.69,512.18,4315.0,511.47,512.18,510.69,512.18,4315.0
2021-02-22 14:30:00,511.88,515.16,511.23,515.16,8617.0,511.88,515.16,511.23,515.16,8617.0
2021-02-22 14:40:00,515.94,516.35,514.73,515.8,5786.0,515.94,516.35,514.73,515.8,5786.0
2021-02-22 14:50:00,515.23,515.8,511.0,512.25,4536.0,515.23,515.8,511.0,512.25,4536.0
2021-02-22 15:00:00,512.92,513.43,507.78,507.78,6016.0,512.92,513.43,507.78,507.78,6016.0
2021-02-22 15:10:00,508.28,508.32,506.35,506.75,4257.0,508.28,508.32,506.35,506.75,4257.0
2021-02-22 15:20:00,504.67,505.52,503.5,503.5,2400.0,504.67,505.52,503.5,503.5,2400.0
2021-02-22 15:30:00,504.05,505.1,502.81,503.18,5009.0,504.05,505.1,502.81,503.18,5009.0
2021-02-22 15:40:00,503.15,504.69,502.45,502.79,8214.0,503.15,504.69,502.45,502.79,8214.0
2021-02-22 15:50:00,502.27,502.27,499.72,500.74,21671.0,502.27,502.27,499.72,500.74,21671.0
2021-02-23 09:30:00,484.55,485.0,475.92,477.41,19110.0,484.55,485.0,475.92,477.41,19110.0
2021-02-23 09:40:00,478.76,479.33,466.1,466.5,15290.0,478.76,479.33,466.1,466.5,15290.0
2021-02-23 09:50:00,465.39,479.02,465.31,478.06,9357.0,465.39,479.02,465.31,478.06,9357.0
2021-02-23 10:00:00,478.55,481.75,476.02,478.8,12345.0,478.55,481.75,476.02,478.8,12345.0
2021-02-23 10:10:00,478.81,478.81,475.63,476.87,2600.0,478.81,478.81,475.63,476.87,2600.0
2021-02-23 10:20:00,476.98,484.79,476.96,484.0,9149.0,476.98,484.79,476.96,484.0,9149.0
2021-02-23 10:30:00,483.01,483.16,480.9,482.0,4346.0,483.01,483.16,480.9,482.0,4346.0
2021-02-23 10:40:00,483.11,485.77,481.16,484.87,11570.0,483.11,485.77,481.16,484.87,11570.0
2021-02-23 10:50:00,485.1,486.0,483.75,485.48,4076.0,485.1,486.0,483.75,485.48,4076.0
2021-02-23 11:00:00,486.0,491.14,485.64,490.37,2880.0,486.0,491.14,485.64,490.37,2880.0
2021-02-23 11:10:00,490.41,490.41,486.64,486.64,2564.0,490.41,490.41,486.64,486.64,2564.0
2021-02-23 11:20:00,486.92,487.89,485.62,486.14,1600.0,486.92,487.89,485.62,486.14,1600.0
2021-02-23 11:30:00,483.85,487.73,483.85,486.72,2525.0,483.85,487.73,483.85,486.72,2525.0
2021-02-23 11:40:00,485.06,485.43,483.05,484.32,1820.0,485.06,485.43,483.05,484.32,1820.0
2021-02-23 11:50:00,484.11,486.62,483.2,483.2,3050.0,484.11,486.62,483.2,483.2,3050.0
2021-02-23 12:00:00,484.55,484.55,480.0,481.74,3246.0,484.55,484.55,480.0,481.74,3246.0
2021-02-23 12:10:00,481.73,483.2,481.53,482.62,2678.0,481.73,483.2,481.53,482.62,2678.0
2021-02-23 12:20:00,481.89,483.6,480.01,483.55,4016.0,481.89,483.6,480.01,483.55,4016.0
2021-02-23 12:30:00,483.6,486.64,481.81,483.82,3045.0,483.6,486.64,481.81,483.82,3045.0
2021-02-23 12:40:00,482.0,485.88,481.71,484.35,1949.0,482.0,485.88,481.71,484.35,1949.0
2021-02-23 12:50:00,485.96,487.92,484.79,487.55,1900.0,485.96,487.92,484.79,487.55,1900.0
2021-02-23 13:00:00,485.47,488.04,485.02,486.82,1600.0,485.47,488.04,485.02,486.82,1600.0
2021-02-23 13:10:00,488.53,488.53,487.56,487.56,700.0,488.53,488.53,487.56,487.56,700.0
2021-02-23 13:20:00,489.75,492.09,489.75,490.38,2240.0,489.75,492.09,489.75,490.38,2240.0
2021-02-23 13:30:00,489.57,491.53,489.57,490.88,2400.0,489.57,491.53,489.57,490.88,2400.0
2021-02-23 13:40:00,490.95,491.21,490.15,491.07,1284.0,490.95,491.21,490.15,491.07,1284.0
2021-02-23 13:50:00,491.48,492.53,490.92,492.09,2185.0,491.48,492.53,490.92,492.09,2185.0
2021-02-23 14:00:00,493.16,495.42,493.0,495.0,3722.0,493.16,495.42,493.0,495.0,3722.0
2021-02-23 14:10:00,495.7,495.7,494.5,494.5,1200.0,495.7,495.7,494.5,494.5,1200.0
2021-02-23 14:20:00,494.41,495.87,494.03,494.52,3563.0,494.41,495.87,494.03,494.52,3563.0
2021-02-23 14:30:00,495.0,495.0,493.3,494.3,3233.0,495.0,495.0,493.3,494.3,3233.0
2021-02-23 14:40:00,494.99,497.17,494.42,494.42,2214.0,494.99,497.17,494.42,494.42,2214.0
2021-02-23 14:50:00,493.71,496.68,493.71,496.68,1918.0,493.71,496.68,493.71,496.68,1918.0
2021-02-23 15:00:00,496.5,500.25,496.5,498.54,4827.0,496.5,500.25,496.5,498.54,4827.0
2021-02-23 15:10:00,500.08,501.78,499.32,501.5,6476.0,500.08,501.78,499.32,501.5,6476.0
2021-02-23 15:20:00,502.0,505.33,501.99,505.06,7413.0,502.0,505.33,501.99,505.06,7413.0
2021-02-23 15:30:00,504.54,505.99,503.91,505.84,9364.0,504.54,505.99,503.91,505.84,9364.0
2021-02-23 15:40:00,505.49,505.95,502.66,503.9,9917.0,505.49,505.95,502.66,503.9,9917.0
2021-02-23 15:50:00,504.43,504.63,500.86,502.75,13145.0,504.43,504.63,500.86,502.75,13145.0
2021-02-24 09:30:00,505.38,510.47,501.0,503.07,7775.0,505.38,510.47,501.0,503.07,7775.0
2021-02-24 09:40:00,504.86,504.86,501.02,502.12,4600.0,504.86,504.86,501.02,502.12,4600.0
2021-02-24 09:50:00,502.33,502.33,498.93,499.78,2450.0,502.33,502.33,498.93,499.78,2450.0
2021-02-24 10:00:00,500.49,501.77,492.67,493.26,5026.0,500.49,501.77,492.67,493.26,5026.0
2021-02-24 10:10:00,493.3,496.82,490.03,494.55,4177.0,493.3,496.82,490.03,494.55,4177.0
2021-02-24 10:20:00,495.94,498.5,493.59,494.5,3259.0,495.94,498.5,493.59,494.5,3259.0
2021-02-24 10:30:00,495.39,495.45,493.64,495.04,2432.0,495.39,495.45,493.64,495.04,2432.0
2021-02-24 10:40:00,495.18,497.81,495.18,497.2,700.0,495.18,497.81,495.18,497.2,700.0
2021-02-24 10:50:00,497.65,501.05,497.65,500.22,2019.0,497.65,501.05,497.65,500.22,2019.0
2021-02-24 11:00:00,500.65,501.48,499.58,500.55,2100.0,500.65,501.48,499.58,500.55,2100.0
2021-02-24 11:10:00,501.34,501.35,500.31,500.51,2878.0,501.34,501.35,500.31,500.51,2878.0
2021-02-24 11:20:00,500.04,501.59,499.18,501.16,4795.0,500.04,501.59,499.18,501.16,4795.0
2021-02-24 11:30:00,501.33,501.47,500.26,500.4,1730.0,501.33,501.47,500.26,500.4,1730.0
2021-02-24 11:40:00,499.84,500.46,497.68,499.64,800.0,499.84,500.46,497.68,499.64,800.0
2021-02-24 11:50:00,499.62,500.42,498.91,500.03,4464.0,499.62,500.42,498.91,500.03,4464.0
2021-02-24 12:00:00,499.57,500.53,498.57,500.53,3136.0,499.57,500.53,498.57,500.53,3136.0
2021-02-24 12:10:00,500.45,501.49,500.13,501.45,3275.0,500.45,501.49,500.13,501.45,3275.0
2021-02-24 12:20:00,501.4,503.41,501.35,503.41,2804.0,501.4,503.41,501.35,503.41,2804.0
2021-02-24 12:30:00,504.71,505.13,503.48,504.77,3502.0,504.71,505.13,503.48,504.77,3502.0
2021-02-24 12:40:00,504.64,505.34,502.77,502.78,1448.0,504.64,505.34,502.77,502.78,1448.0
2021-02-24 12:50:00,503.85,504.07,503.4,503.6,900.0,503.85,504.07,503.4,503.6,900.0
2021-02-24 13:00:00,504.26,504.31,501.59,503.81,3947.0,504.26,504.31,501.59,503.81,3947.0
2021-02-24 13:10:00,504.87,505.75,504.55,505.28,800.0,504.87,505.75,504.55,505.28,800.0
2021-02-24 13:20:00,504.98,505.03,504.98,505.03,200.0,504.98,505.03,504.98,505.03,200.0
2021-02-24 13:30:00,506.52,508.12,506.52,508.12,1600.0,506.52,508.12,506.52,508.12,1600.0
2021-02-24 13:40:00,507.0,508.25,506.74,508.1,2200.0,507.0,508.25,506.74,508.1,2200.0
2021-02-24 13:50:00,507.53,507.83,506.36,506.73,4036.0,507.53,507.83,506.36,506.73,4036.0
2021-02-24 14:00:00,506.46,506.46,505.0,506.36,2815.0,506.46,506.46,505.0,506.36,2815.0
2021-02-24 14:10:00,506.61,507.54,505.1,505.1,11114.0,506.61,507.54,505.1,505.1,11114.0
2021-02-24 14:20:00,505.6,505.73,504.26,505.73,1100.0,505.6,505.73,504.26,505.73,1100.0
2021-02-24 14:30:00,505.7,506.16,504.86,504.86,1200.0,505.7,506.16,504.86,504.86,1200.0
2021-02-24 14:40:00,505.83,506.0,503.85,503.86,1200.0,505.83,506.0,503.85,503.86,1200.0
2021-02-24 14:50:00,503.04,503.6,500.97,503.38,3500.0,503.04,503.6,500.97,503.38,3500.0
2021-02-24 15:00:00,504.74,505.46,504.74,505.46,1100.0,504.74,505.46,504.74,505.46,1100.0
2021-02-24 15:10:00,504.83,506.19,504.83,506.19,1696.0,504.83,506.19,504.83,506.19,1696.0
2021-02-24 15:20:00,505.87,506.92,505.56,506.53,2440.0,505.87,506.92,505.56,506.53,2440.0
2021-02-24 15:30:00,507.02,507.97,507.02,507.55,1313.0,507.02,507.97,507.02,507.55,1313.0
2021-02-24 15:40:00,507.27,508.5,506.6,507.75,3389.0,507.27,508.5,506.6,507.75,3389.0
2021-02-24 15:50:00,507.74,509.92,507.58,509.25,11154.0,507.74,509.92,507.58,509.25,11154.0
2021-02-25 09:30:00,506.48,513.88,506.48,512.18,6185.0,506.48,513.88,506.48,512.18,6185.0
2021-02-25 09:40:00,513.73,513.97,511.38,511.38,2285.0,513.73,513.97,511.38,511.38,2285.0
2021-02-25 09:50:00,512.7,516.0,510.09,515.07,9277.0,512.7,516.0,510.09,515.07,9277.0
2021-02-25 10:00:00,514.37,515.65,510.0,511.22,3852.0,514.37,515.65,510.0,511.22,3852.0
2021-02-25 10:10:00,512.33,512.57,504.98,505.39,8502.0,512.33,512.57,504.98,505.39,8502.0
2021-02-25 10:20:00,505.42,506.22,501.65,501.65,8161.0,505.42,506.22,501.65,501.65,8161.0
2021-02-25 10:30:00,500.62,502.02,498.39,498.39,4573.0,500.62,502.02,498.39,498.39,4573.0
2021-02-25 10:40:00,497.86,499.63,495.1,498.59,4100.0,497.86,499.63,495.1,498.59,4100.0
2021-02-25 10:50:00,498.54,498.89,497.33,498.36,4425.0,498.54,498.89,497.33,498.36,4425.0
2021-02-25 11:00:00,499.01,500.0,495.61,496.68,8275.0,499.01,500.0,495.61,496.68,8275.0
2021-02-25 11:10:00,495.72,496.65,495.0,495.01,2400.0,495.72,496.65,495.0,495.01,2400.0
2021-02-25 11:20:00,494.3,496.23,494.05,495.13,1900.0,494.3,496.23,494.05,495.13,1900.0
2021-02-25 11:30:00,495.97,496.98,495.07,496.37,2300.0,495.97,496.98,495.07,496.37,2300.0
2021-02-25 11:40:00,495.31,495.31,491.12,491.12,2700.0,495.31,495.31,491.12,491.12,2700.0
2021-02-25 11:50:00,490.48,492.52,489.35,490.79,4112.0,490.48,492.52,489.35,490.79,4112.0
2021-02-25 12:00:00,491.48,492.11,487.19,487.19,12227.0,491.48,492.11,487.19,487.19,12227.0
2021-02-25 12:10:00,486.74,489.69,486.39,488.91,2623.0,486.74,489.69,486.39,488.91,2623.0
2021-02-25 12:20:00,489.54,489.55,483.51,484.0,7856.0,489.54,489.55,483.51,484.0,7856.0
2021-02-25 12:30:00,483.72,484.32,481.0,483.21,3888.0,483.72,484.32,481.0,483.21,3888.0
2021-02-25 12:40:00,483.25,483.25,479.67,480.5,7407.0,483.25,483.25,479.67,480.5,7407.0
2021-02-25 12:50:00,479.32,479.87,474.07,477.05,12841.0,479.32,479.87,474.07,477.05,12841.0
2021-02-25 13:00:00,476.34,479.47,475.55,477.74,8607.0,476.34,479.47,475.55,477.74,8607.0
2021-02-25 13:10:00,478.54,481.88,478.04,481.88,4269.0,478.54,481.88,478.04,481.88,4269.0
2021-02-25 13:20:00,481.73,484.06,480.92,484.06,5000.0,481.73,484.06,480.92,484.06,5000.0
2021-02-25 13:30:00,484.7,485.0,482.04,485.0,3570.0,484.7,485.0,482.04,485.0,3570.0
2021-02-25 13:40:00,483.82,486.79,483.82,486.75,2400.0,483.82,486.79,483.82,486.75,2400.0
2021-02-25 13:50:00,486.04,486.04,481.75,484.96,3423.0,486.04,486.04,481.75,484.96,3423.0
2021-02-25 14:00:00,484.24,486.15,482.7,486.15,1400.0,484.24,486.15,482.7,486.15,1400.0
2021-02-25 14:10:00,485.86,485.86,484.23,484.85,573.0,485.86,485.86,484.23,484.85,573.0
2021-02-25 14:20:00,486.79,487.69,486.75,487.19,3002.0,486.79,487.69,486.75,487.19,3002.0
2021-02-25 14:30:00,486.76,486.76,481.38,481.38,1400.0,486.76,486.76,481.38,481.38,1400.0
2021-02-25 14:40:00,481.81,483.0,481.0,481.5,5668.0,481.81,483.0,481.0,481.5,5668.0
2021-02-25 14:50:00,481.92,481.92,478.86,480.78,3453.0,481.92,481.92,478.86,480.78,3453.0
2021-02-25 15:00:00,480.34,480.54,476.79,476.79,2340.0,480.34,480.54,476.79,476.79,2340.0
2021-02-25 15:10:00,477.33,479.26,477.0,478.16,4600.0,477.33,479.26,477.0,478.16,4600.0
2021-02-25 15:20:00,478.83,478.98,476.69,477.19,6557.0,478.83,478.98,476.69,477.19,6557.0
2021-02-25 15:30:00,477.14,479.35,473.4,474.79,8616.0,477.14,479.35,473.4,474.79,8616.0
2021-02-25 15:40:00,475.36,476.61,472.86,476.11,9532.0,475.36,476.61,472.86,476.11,9532.0
2021-02-25 15:50:00,475.55,477.4,473.08,473.08,23054.0,475.55,477.4,473.08,473.08,23054.0
2021-02-26 09:30:00,478.61,492.44,478.14,490.09,14218.0,478.61,492.44,478.14,490.09,14218.0
2021-02-26 09:40:00,489.29,492.62,488.37,488.89,9383.0,489.29,492.62,488.37,488.89,9383.0
2021-02-26 09:50:00,486.16,490.99,483.61,484.95,8402.0,486.16,490.99,483.61,484.95,8402.0
2021-02-26 10:00:00,484.0,485.0,480.0,480.73,4931.0,484.0,485.0,480.0,480.73,4931.0
2021-02-26 10:10:00,479.91,480.46,477.3,480.4,2618.0,479.91,480.46,477.3,480.4,2618.0
2021-02-26 10:20:00,480.78,482.0,478.57,478.69,2364.0,480.78,482.0,478.57,478.69,2364.0
2021-02-26 10:30:00,477.34,485.16,475.79,484.27,13413.0,477.34,485.16,475.79,484.27,13413.0
2021-02-26 10:40:00,484.26,488.43,483.57,488.43,2976.0,484.26,488.43,483.57,488.43,2976.0
2021-02-26 10:50:00,487.12,489.69,486.18,489.56,3950.0,487.12,489.69,486.18,489.56,3950.0
2021-02-26 11:00:00,487.25,489.48,486.0,488.72,3184.0,487.25,489.48,486.0,488.72,3184.0
2021-02-26 11:10:00,488.93,489.87,487.45,488.44,1450.0,488.93,489.87,487.45,488.44,1450.0
2021-02-26 11:20:00,487.0,492.25,486.45,492.25,4107.0,487.0,492.25,486.45,492.25,4107.0
2021-02-26 11:30:00,492.43,497.66,492.43,495.23,4525.0,492.43,497.66,492.43,495.23,4525.0
2021-02-26 11:40:00,496.42,496.78,493.63,494.79,1990.0,496.42,496.78,493.63,494.79,1990.0
2021-02-26 11:50:00,494.3,498.36,493.65,498.36,3595.0,494.3,498.36,493.65,498.36,3595.0
2021-02-26 12:00:00,497.92,499.18,495.78,499.18,3950.0,497.92,499.18,495.78,499.18,3950.0
2021-02-26 12:10:00,499.5,500.72,499.0,499.21,6826.0,499.5,500.72,499.0,499.21,6826.0
2021-02-26 12:20:00,499.0,499.6,498.3,499.6,3348.0,499.0,499.6,498.3,499.6,3348.0
2021-02-26 12:30:00,499.98,502.1,499.72,501.8,5188.0,499.98,502.1,499.72,501.8,5188.0
2021-02-26 12:40:00,500.6,501.28,498.13,500.4,8121.0,500.6,501.28,498.13,500.4,8121.0
2021-02-26 12:50:00,500.49,501.99,496.14,496.14,5300.0,500.49,501.99,496.14,496.14,5300.0
2021-02-26 13:00:00,495.18,495.57,492.57,494.91,4382.0,495.18,495.57,492.57,494.91,4382.0
2021-02-26 13:10:00,497.23,497.95,496.37,496.95,601.0,497.23,497.95,496.37,496.95,601.0
2021-02-26 13:20:00,496.62,497.06,495.81,496.75,500.0,496.62,497.06,495.81,496.75,500.0
2021-02-26 13:30:00,495.39,495.39,492.68,492.68,2600.0,495.39,495.39,492.68,492.68,2600.0
2021-02-26 13:40:00,492.52,494.0,490.0,492.42,3100.0,492.52,494.0,490.0,492.42,3100.0
2021-02-26 13:50:00,492.27,493.93,489.96,492.27,1901.0,492.27,493.93,489.96,492.27,1901.0
2021-02-26 14:00:00,492.88,493.13,491.95,492.17,1090.0,492.88,493.13,491.95,492.17,1090.0
2021-02-26 14:10:00,493.0,493.89,490.18,490.19,1164.0,493.0,493.89,490.18,490.19,1164.0
2021-02-26 14:20:00,488.6,491.49,488.6,491.41,1123.0,488.6,491.49,488.6,491.41,1123.0
2021-02-26 14:30:00,490.82,493.96,490.69,493.19,3497.0,490.82,493.96,490.69,493.19,3497.0
2021-02-26 14:40:00,492.26,493.88,490.0,493.88,1332.0,492.26,493.88,490.0,493.88,1332.0
2021-02-26 14:50:00,494.42,495.82,493.31,495.04,4901.0,494.42,495.82,493.31,495.04,4901.0
2021-02-26 15:00:00,495.47,495.48,493.63,495.13,1900.0,495.47,495.48,493.63,495.13,1900.0
2021-02-26 15:10:00,495.58,496.71,494.74,495.42,4907.0,495.58,496.71,494.74,495.42,4907.0
2021-02-26 15:20:00,494.53,496.1,492.46,494.27,9193.0,494.53,496.1,492.46,494.27,9193.0
2021-02-26 15:30:00,493.82,495.36,493.53,494.4,2728.0,493.82,495.36,493.53,494.4,2728.0
2021-02-26 15:40:00,494.18,497.07,494.16,496.83,4581.0,494.18,497.07,494.16,496.83,4581.0
2021-02-26 15:50:00,496.11,496.46,489.94,489.98,21184.0,496.11,496.46,489.94,489.98,21184.0
2021-03-01 09:30:00,502.88,508.0,501.59,503.0,12090.0,502.88,508.0,501.59,503.0,12090.0
2021-03-01 09:40:00,502.99,503.75,498.24,498.24,3732.0,502.99,503.75,498.24,498.24,3732.0
2021-03-01 09:50:00,498.0,501.91,498.0,500.0,1650.0,498.0,501.91,498.0,500.0,1650.0
2021-03-01 10:00:00,500.86,505.0,500.86,503.1,5879.0,500.86,505.0,500.86,503.1,5879.0
2021-03-01 10:10:00,502.99,507.29,501.71,507.29,7015.0,502.99,507.29,501.71,507.29,7015.0
2021-03-01 10:20:00,507.1,507.58,503.72,503.72,1220.0,507.1,507.58,503.72,503.72,1220.0
2021-03-01 10:30:00,505.04,505.4,503.08,505.37,2309.0,505.04,505.4,503.08,505.37,2309.0
2021-03-01 10:40:00,506.69,506.69,504.78,504.86,3338.0,506.69,506.69,504.78,504.86,3338.0
2021-03-01 10:50:00,505.1,510.0,505.09,509.81,6362.0,505.1,510.0,505.09,509.81,6362.0
2021-03-01 11:00:00,510.06,511.01,508.74,511.0,4745.0,510.06,511.01,508.74,511.0,4745.0
2021-03-01 11:10:00,511.15,513.62,511.15,513.62,4565.0,511.15,513.62,511.15,513.62,4565.0
2021-03-01 11:20:00,513.34,513.34,508.86,509.79,3949.0,513.34,513.34,508.86,509.79,3949.0
2021-03-01 11:30:00,509.47,510.44,508.33,509.62,6083.0,509.47,510.44,508.33,509.62,6083.0
2021-03-01 11:40:00,510.19,512.85,510.19,512.64,2603.0,510.19,512.85,510.19,512.64,2603.0
2021-03-01 11:50:00,513.02,514.98,512.96,513.68,3236.0,513.02,514.98,512.96,513.68,3236.0
2021-03-01 12:00:00,512.59,512.59,510.63,511.21,2579.0,512.59,512.59,510.63,511.21,2579.0
2021-03-01 12:10:00,511.22,511.22,508.94,509.45,1299.0,511.22,511.22,508.94,509.45,1299.0
2021-03-01 12:20:00,510.0,510.71,509.5,510.37,2817.0,510.0,510.71,509.5,510.37,2817.0
2021-03-01 12:30:00,510.0,511.5,510.0,510.88,1517.0,510.0,511.5,510.0,510.88,1517.0
2021-03-01 12:40:00,510.56,511.67,510.14,511.67,800.0,510.56,511.67,510.14,511.67,800.0
2021-03-01 12:50:00,512.31,512.33,509.69,509.69,2374.0,512.31,512.33,509.69,509.69,2374.0
2021-03-01 13:00:00,509.64,509.64,508.7,509.19,2847.0,509.64,509.64,508.7,509.19,2847.0
2021-03-01 13:10:00,508.6,508.6,506.89,507.0,1889.0,508.6,508.6,506.89,507.0,1889.0
2021-03-01 13:20:00,506.56,509.7,506.47,509.7,1205.0,506.56,509.7,506.47,509.7,1205.0
2021-03-01 13:30:00,509.07,510.9,509.07,510.2,2132.0,509.07,510.9,509.07,510.2,2132.0
2021-03-01 13:40:00,510.19,510.8,509.71,510.13,1878.0,510.19,510.8,509.71,510.13,1878.0
2021-03-01 13:50:00,510.13,510.13,510.13,510.13,0.0,510.13,510.13,510.13,510.13,0.0
2021-03-01 14:00:00,510.22,511.51,509.43,510.9,3130.0,510.22,511.51,509.43,510.9,3130.0
2021-03-01 14:10:00,511.09,511.59,510.41,510.86,2000.0,511.09,511.59,510.41,510.86,2000.0
2021-03-01 14:20:00,511.24,511.75,509.96,510.21,4546.0,511.24,511.75,509.96,510.21,4546.0
2021-03-01 14:30:00,510.22,511.23,509.8,509.9,2796.0,510.22,511.23,509.8,509.9,2796.0
2021-03-01 14:40:00,509.74,510.22,509.72,510.17,2500.0,509.74,510.22,509.72,510.17,2500.0
2021-03-01 14:50:00,510.4,510.99,510.06,510.06,3050.0,510.4,510.99,510.06,510.06,3050.0
2021-03-01 15:00:00,509.27,510.73,509.27,510.4,4403.0,509.27,510.73,509.27,510.4,4403.0
2021-03-01 15:10:00,510.33,510.33,508.82,509.95,3768.0,510.33,510.33,508.82,509.95,3768.0
2021-03-01 15:20:00,509.85,510.24,508.53,509.0,7743.0,509.85,510.24,508.53,509.0,7743.0
2021-03-01 15:30:00,509.76,509.79,507.62,507.79,4904.0,509.76,509.79,507.62,507.79,4904.0
2021-03-01 15:40:00,508.32,508.43,507.21,507.52,8222.0,508.32,508.43,507.21,507.52,8222.0
2021-03-01 15:50:00,507.54,507.85,505.66,505.67,25455.0,507.54,507.85,505.66,505.67,25455.0
2021-03-02 09:30:00,508.53,508.78,506.05,508.37,4567.0,508.53,508.78,506.05,508.37,4567.0
2021-03-02 09:40:00,507.48,507.48,502.06,502.8,4374.0,507.48,507.48,502.06,502.8,4374.0
2021-03-02 09:50:00,502.79,510.9,502.79,509.94,5154.0,502.79,510.9,502.79,509.94,5154.0
2021-03-02 10:00:00,509.18,511.0,508.0,509.85,6455.0,509.18,511.0,508.0,509.85,6455.0
2021-03-02 10:10:00,509.08,509.08,505.11,507.09,2802.0,509.08,509.08,505.11,507.09,2802.0
2021-03-02 10:20:00,506.71,506.93,500.0,500.02,5615.0,506.71,506.93,500.0,500.02,5615.0
2021-03-02 10:30:00,500.59,503.46,500.0,500.6,1400.0,500.59,503.46,500.0,500.6,1400.0
2021-03-02 10:40:00,498.83,499.52,495.94,499.52,2545.0,498.83,499.52,495.94,499.52,2545.0
2021-03-02 10:50:00,498.95,500.82,497.62,500.82,2100.0,498.95,500.82,497.62,500.82,2100.0
2021-03-02 11:00:00,501.53,501.53,497.44,500.24,2213.0,501.53,501.53,497.44,500.24,2213.0
2021-03-02 11:10:00,500.28,500.62,497.42,498.2,2200.0,500.28,500.62,497.42,498.2,2200.0
2021-03-02 11:20:00,497.88,497.88,495.42,496.7,3745.0,497.88,497.88,495.42,496.7,3745.0
2021-03-02 11:30:00,496.71,497.09,495.02,495.02,1600.0,496.71,497.09,495.02,495.02,1600.0
2021-03-02 11:40:00,494.94,495.4,494.04,494.06,703.0,494.94,495.4,494.04,494.06,703.0
2021-03-02 11:50:00,493.87,496.75,493.87,495.09,1150.0,493.87,496.75,493.87,495.09,1150.0
2021-03-02 12:00:00,495.67,495.91,492.91,495.13,4619.0,495.67,495.91,492.91,495.13,4619.0
2021-03-02 12:10:00,495.14,495.75,494.07,495.59,1734.0,495.14,495.75,494.07,495.59,1734.0
2021-03-02 12:20:00,495.2,495.2,493.9,494.66,1285.0,495.2,495.2,493.9,494.66,1285.0
2021-03-02 12:30:00,493.33,495.31,492.8,495.31,1700.0,493.33,495.31,492.8,495.31,1700.0
2021-03-02 12:40:00,496.26,496.26,494.44,495.54,2900.0,496.26,496.26,494.44,495.54,2900.0
2021-03-02 12:50:00,494.78,495.71,493.75,493.75,1800.0,494.78,495.71,493.75,493.75,1800.0
2021-03-02 13:00:00,495.25,496.24,495.15,496.24,1361.0,495.25,496.24,495.15,496.24,1361.0
2021-03-02 13:10:00,496.09,496.85,495.18,495.18,1138.0,496.09,496.85,495.18,495.18,1138.0
2021-03-02 13:20:00,495.0,495.38,493.24,493.83,2101.0,495.0,495.38,493.24,493.83,2101.0
2021-03-02 13:30:00,493.59,494.96,493.58,494.41,977.0,493.59,494.96,493.58,494.41,977.0
2021-03-02 13:40:00,494.65,494.65,493.86,494.56,1500.0,494.65,494.65,493.86,494.56,1500.0
2021-03-02 13:50:00,494.16,495.25,493.68,493.68,1935.0,494.16,495.25,493.68,493.68,1935.0
2021-03-02 14:00:00,494.15,494.62,492.09,492.09,2236.0,494.15,494.62,492.09,492.09,2236.0
2021-03-02 14:10:00,492.0,492.0,489.56,490.39,1408.0,492.0,492.0,489.56,490.39,1408.0
2021-03-02 14:20:00,491.76,492.21,490.75,490.85,1510.0,491.76,492.21,490.75,490.85,1510.0
2021-03-02 14:30:00,490.69,490.7,488.62,490.46,1200.0,490.69,490.7,488.62,490.46,1200.0
2021-03-02 14:40:00,490.11,490.71,489.5,490.13,1600.0,490.11,490.71,489.5,490.13,1600.0
2021-03-02 14:50:00,490.8,491.59,490.11,490.36,2446.0,490.8,491.59,490.11,490.36,2446.0
2021-03-02 15:00:00,489.72,491.8,489.72,491.8,2441.0,489.72,491.8,489.72,491.8,2441.0
2021-03-02 15:10:00,491.95,492.39,490.23,490.25,2235.0,491.95,492.39,490.23,490.25,2235.0
2021-03-02 15:20:00,489.41,489.86,488.44,489.2,2581.0,489.41,489.86,488.44,489.2,2581.0
2021-03-02 15:30:00,488.95,490.69,487.84,489.36,4668.0,488.95,490.69,487.84,489.36,4668.0
2021-03-02 15:40:00,489.37,490.84,489.02,489.21,6011.0,489.37,490.84,489.02,489.21,6011.0
2021-03-02 15:50:00,488.34,488.79,485.81,487.66,22214.0,488.34,488.79,485.81,487.66,22214.0
2021-03-03 09:30:00,486.55,492.77,485.0,487.11,4266.0,486.55,492.77,485.0,487.11,4266.0
2021-03-03 09:40:00,485.01,488.86,480.9,488.86,6307.0,485.01,488.86,480.9,488.86,6307.0
2021-03-03 09:50:00,489.64,491.76,484.56,484.59,4100.0,489.64,491.76,484.56,484.59,4100.0
2021-03-03 10:00:00,485.56,485.56,479.0,483.01,13933.0,485.56,485.56,479.0,483.01,13933.0
2021-03-03 10:10:00,482.45,482.45,474.0,474.53,4319.0,482.45,482.45,474.0,474.53,4319.0
2021-03-03 10:20:00,474.54,478.46,471.51,474.0,9276.0,474.54,478.46,471.51,474.0,9276.0
2021-03-03 10:30:00,474.0,476.49,471.57,475.72,9004.0,474.0,476.49,471.57,475.72,9004.0
2021-03-03 10:40:00,476.6,476.6,473.53,475.55,2400.0,476.6,476.6,473.53,475.55,2400.0
2021-03-03 10:50:00,475.56,475.85,474.85,475.83,1334.0,475.56,475.85,474.85,475.83,1334.0
2021-03-03 11:00:00,476.86,480.3,476.86,479.22,3206.0,476.86,480.3,476.86,479.22,3206.0
2021-03-03 11:10:00,478.6,480.83,478.0,480.66,2309.0,478.6,480.83,478.0,480.66,2309.0
2021-03-03 11:20:00,480.08,481.6,479.37,480.23,4132.0,480.08,481.6,479.37,480.23,4132.0
2021-03-03 11:30:00,479.56,479.56,476.03,477.06,5283.0,479.56,479.56,476.03,477.06,5283.0
2021-03-03 11:40:00,476.28,476.29,474.81,475.26,1846.0,476.28,476.29,474.81,475.26,1846.0
2021-03-03 11:50:00,474.65,476.92,474.65,475.26,1925.0,474.65,476.92,474.65,475.26,1925.0
2021-03-03 12:00:00,475.06,475.06,471.91,472.54,3219.0,475.06,475.06,471.91,472.54,3219.0
2021-03-03 12:10:00,472.38,472.66,470.78,470.79,2233.0,472.38,472.66,470.78,470.79,2233.0
2021-03-03 12:20:00,470.43,470.49,469.13,470.33,18739.0,470.43,470.49,469.13,470.33,18739.0
2021-03-03 12:30:00,470.18,471.02,469.88,470.73,14176.0,470.18,471.02,469.88,470.73,14176.0
2021-03-03 12:40:00,471.18,472.02,469.93,470.68,4870.0,471.18,472.02,469.93,470.68,4870.0
2021-03-03 12:50:00,471.52,471.63,469.59,469.99,24874.0,471.52,471.63,469.59,469.99,24874.0
2021-03-03 13:00:00,470.17,470.44,466.86,466.86,13055.0,470.17,470.44,466.86,466.86,13055.0
2021-03-03 13:10:00,465.32,467.9,464.13,467.67,4370.0,465.32,467.9,464.13,467.67,4370.0
2021-03-03 13:20:00,466.81,466.92,460.06,460.06,3364.0,466.81,466.92,460.06,460.06,3364.0
2021-03-03 13:30:00,461.0,464.04,459.0,461.0,23281.0,461.0,464.04,459.0,461.0,23281.0
2021-03-03 13:40:00,461.39,461.39,459.35,459.88,5135.0,461.39,461.39,459.35,459.88,5135.0
2021-03-03 13:50:00,460.43,460.43,458.5,459.67,2658.0,460.43,460.43,458.5,459.67,2658.0
2021-03-03 14:00:00,459.66,459.66,454.24,454.9,6570.0,459.66,459.66,454.24,454.9,6570.0
2021-03-03 14:10:00,454.86,457.94,454.01,455.83,2560.0,454.86,457.94,454.01,455.83,2560.0
2021-03-03 14:20:00,455.22,457.2,453.79,456.73,7311.0,455.22,457.2,453.79,456.73,7311.0
2021-03-03 14:30:00,456.74,462.41,456.12,462.4,6335.0,456.74,462.41,456.12,462.4,6335.0
2021-03-03 14:40:00,460.54,463.29,459.01,460.57,15993.0,460.54,463.29,459.01,460.57,15993.0
2021-03-03 14:50:00,460.58,464.01,460.57,463.37,5823.0,460.58,464.01,460.57,463.37,5823.0
2021-03-03 15:00:00,464.08,465.77,462.45,465.51,4194.0,464.08,465.77,462.45,465.51,4194.0
2021-03-03 15:10:00,465.16,468.0,465.03,466.72,8294.0,465.16,468.0,465.03,466.72,8294.0
2021-03-03 15:20:00,466.62,466.65,463.42,466.02,6900.0,466.62,466.65,463.42,466.02,6900.0
2021-03-03 15:30:00,466.02,466.03,462.88,462.88,6049.0,466.02,466.03,462.88,462.88,6049.0
2021-03-03 15:40:00,462.97,464.1,461.84,462.64,8085.0,462.97,464.1,461.84,462.64,8085.0
2021-03-03 15:50:00,462.34,464.2,459.92,459.92,32979.0,462.34,464.2,459.92,459.92,32979.0
2021-03-04 09:30:00,455.02,461.62,453.01,460.69,10952.0,455.02,461.62,453.01,460.69,10952.0
2021-03-04 09:40:00,459.61,461.72,455.34,455.34,8956.0,459.61,461.72,455.34,455.34,8956.0
2021-03-04 09:50:00,453.45,454.05,446.01,446.19,25058.0,453.45,454.05,446.01,446.19,25058.0
2021-03-04 10:00:00,446.37,449.81,439.34,439.72,19315.0,446.37,449.81,439.34,439.72,19315.0
2021-03-04 10:10:00,439.23,443.0,436.58,437.0,8429.0,439.23,443.0,436.58,437.0,8429.0
2021-03-04 10:20:00,437.3,445.0,436.52,444.89,11825.0,437.3,445.0,436.52,444.89,11825.0
2021-03-04 10:30:00,444.87,452.6,442.66,452.42,13166.0,444.87,452.6,442.66,452.42,13166.0
2021-03-04 10:40:00,452.3,453.31,450.03,452.57,21791.0,452.3,453.31,450.03,452.57,21791.0
2021-03-04 10:50:00,452.11,454.0,447.71,452.86,6525.0,452.11,454.0,447.71,452.86,6525.0
2021-03-04 11:00:00,452.8,459.11,452.8,454.68,9325.0,452.8,459.11,452.8,454.68,9325.0
2021-03-04 11:10:00,454.0,454.2,450.16,454.2,3388.0,454.0,454.2,450.16,454.2,3388.0
2021-03-04 11:20:00,453.61,456.23,452.6,452.63,2535.0,453.61,456.23,452.6,452.63,2535.0
2021-03-04 11:30:00,453.31,457.75,452.82,457.75,2981.0,453.31,457.75,452.82,457.75,2981.0
2021-03-04 11:40:00,456.88,460.85,456.88,460.19,1850.0,456.88,460.85,456.88,460.19,1850.0
2021-03-04 11:50:00,460.12,461.1,457.09,457.1,3252.0,460.12,461.1,457.09,457.1,3252.0
2021-03-04 12:00:00,456.91,458.88,456.85,458.19,1310.0,456.91,458.88,456.85,458.19,1310.0
2021-03-04 12:10:00,456.4,456.53,450.23,453.95,4735.0,456.4,456.53,450.23,453.95,4735.0
2021-03-04 12:20:00,451.08,451.08,446.42,447.04,3600.0,451.08,451.08,446.42,447.04,3600.0
2021-03-04 12:30:00,446.0,446.01,442.37,444.96,7769.0,446.0,446.01,442.37,444.96,7769.0
2021-03-04 12:40:00,445.92,447.04,442.44,442.44,4835.0,445.92,447.04,442.44,442.44,4835.0
2021-03-04 12:50:00,441.68,442.2,437.0,438.03,9488.0,441.68,442.2,437.0,438.03,9488.0
2021-03-04 13:00:00,438.72,442.63,436.7,437.83,6954.0,438.72,442.63,436.7,437.83,6954.0
2021-03-04 13:10:00,436.44,438.69,432.01,437.29,8652.0,436.44,438.69,432.01,437.29,8652.0
2021-03-04 13:20:00,437.31,444.38,435.24,444.38,12408.0,437.31,444.38,435.24,444.38,12408.0
2021-03-04 13:30:00,443.88,443.93,439.99,442.02,2860.0,443.88,443.93,439.99,442.02,2860.0
2021-03-04 13:40:00,441.75,442.71,440.01,441.66,20712.0,441.75,442.71,440.01,441.66,20712.0
2021-03-04 13:50:00,441.25,441.26,436.36,437.17,15124.0,441.25,441.26,436.36,437.17,15124.0
2021-03-04 14:00:00,438.4,440.21,435.01,438.4,3641.0,438.4,440.21,435.01,438.4,3641.0
2021-03-04 14:10:00,438.99,441.51,436.8,441.49,17539.0,438.99,441.51,436.8,441.49,17539.0
2021-03-04 14:20:00,440.88,444.34,440.71,443.92,3419.0,440.88,444.34,440.71,443.92,3419.0
2021-03-04 14:30:00,444.71,445.71,442.07,444.72,9717.0,444.71,445.71,442.07,444.72,9717.0
2021-03-04 14:40:00,446.2,449.89,446.2,448.23,3140.0,446.2,449.89,446.2,448.23,3140.0
2021-03-04 14:50:00,448.52,448.78,446.85,448.49,1955.0,448.52,448.78,446.85,448.49,1955.0
2021-03-04 15:00:00,448.02,448.02,444.92,445.99,2520.0,448.02,448.02,444.92,445.99,2520.0
2021-03-04 15:10:00,444.18,444.59,442.91,443.6,3652.0,444.18,444.59,442.91,443.6,3652.0
2021-03-04 15:20:00,443.1,444.84,441.74,444.84,4071.0,443.1,444.84,441.74,444.84,4071.0
2021-03-04 15:30:00,446.37,447.39,444.97,447.0,8022.0,446.37,447.39,444.97,447.0,8022.0
2021-03-04 15:40:00,447.0,449.84,446.24,447.09,6302.0,447.0,449.84,446.24,447.09,6302.0
2021-03-04 15:50:00,447.72,449.93,445.1,446.94,16997.0,447.72,449.93,445.1,446.94,16997.0
2021-03-05 09:30:00,452.59,453.43,443.62,444.02,6215.0,452.59,453.43,443.62,444.02,6215.0
2021-03-05 09:40:00,444.74,444.96,437.88,443.46,9660.0,444.74,444.96,437.88,443.46,9660.0
2021-03-05 09:50:00,441.46,441.46,429.93,436.39,15307.0,441.46,441.46,429.93,436.39,15307.0
2021-03-05 10:00:00,435.98,440.49,434.52,436.17,13011.0,435.98,440.49,434.52,436.17,13011.0
2021-03-05 10:10:00,434.46,438.94,430.17,436.16,20944.0,434.46,438.94,430.17,436.16,20944.0
2021-03-05 10:20:00,434.0,436.18,427.46,428.0,10031.0,434.0,436.18,427.46,428.0,10031.0
2021-03-05 10:30:00,428.51,429.43,425.0,428.85,6250.0,428.51,429.43,425.0,428.85,6250.0
2021-03-05 10:40:00,425.28,429.22,425.28,427.82,4162.0,425.28,429.22,425.28,427.82,4162.0
2021-03-05 10:50:00,427.55,429.74,425.42,425.42,7437.0,427.55,429.74,425.42,425.42,7437.0
2021-03-05 11:00:00,425.68,425.68,418.0,419.27,10904.0,425.68,425.68,418.0,419.27,10904.0
2021-03-05 11:10:00,419.93,420.25,414.93,414.93,18625.0,419.93,420.25,414.93,414.93,18625.0
2021-03-05 11:20:00,415.12,418.57,411.88,413.44,18096.0,415.12,418.57,411.88,413.44,18096.0
2021-03-05 11:30:00,414.17,420.0,412.82,420.0,21665.0,414.17,420.0,412.82,420.0,21665.0
2021-03-05 11:40:00,419.9,423.91,416.84,422.46,12025.0,419.9,423.91,416.84,422.46,12025.0
2021-03-05 11:50:00,422.43,424.87,421.36,424.87,5036.0,422.43,424.87,421.36,424.87,5036.0
2021-03-05 12:00:00,423.94,429.06,423.93,425.01,8516.0,423.94,429.06,423.93,425.01,8516.0
2021-03-05 12:10:00,425.4,428.55,425.34,428.54,4508.0,425.4,428.55,425.34,428.54,4508.0
2021-03-05 12:20:00,428.89,438.1,428.58,438.1,12586.0,428.89,438.1,428.58,438.1,12586.0
2021-03-05 12:30:00,434.99,440.0,434.76,439.2,17947.0,434.99,440.0,434.76,439.2,17947.0
2021-03-05 12:40:00,438.22,444.56,437.58,443.94,16977.0,438.22,444.56,437.58,443.94,16977.0
2021-03-05 12:50:00,443.16,444.3,440.78,443.13,7385.0,443.16,444.3,440.78,443.13,7385.0
2021-03-05 13:00:00,443.78,445.79,439.55,442.47,4552.0,443.78,445.79,439.55,442.47,4552.0
2021-03-05 13:10:00,444.86,449.07,441.23,449.06,3727.0,444.86,449.07,441.23,449.06,3727.0
2021-03-05 13:20:00,448.04,449.49,444.75,447.54,6406.0,448.04,449.49,444.75,447.54,6406.0
2021-03-05 13:30:00,448.7,452.22,446.72,452.22,4794.0,448.7,452.22,446.72,452.22,4794.0
2021-03-05 13:40:00,451.59,453.15,449.1,449.4,10592.0,451.59,453.15,449.1,449.4,10592.0
2021-03-05 13:50:00,451.15,453.88,447.38,449.54,12072.0,451.15,453.88,447.38,449.54,12072.0
2021-03-05 14:00:00,450.1,451.98,444.36,446.54,7720.0,450.1,451.98,444.36,446.54,7720.0
2021-03-05 14:10:00,446.81,447.89,444.25,444.62,3000.0,446.81,447.89,444.25,444.62,3000.0
2021-03-05 14:20:00,444.42,449.16,444.42,447.04,3232.0,444.42,449.16,444.42,447.04,3232.0
2021-03-05 14:30:00,448.22,451.99,448.22,449.17,3223.0,448.22,451.99,448.22,449.17,3223.0
2021-03-05 14:40:00,449.53,450.31,446.02,447.0,4837.0,449.53,450.31,446.02,447.0,4837.0
2021-03-05 14:50:00,448.05,449.6,447.0,448.81,4100.0,448.05,449.6,447.0,448.81,4100.0
2021-03-05 15:00:00,449.49,450.34,446.44,447.3,5564.0,449.49,450.34,446.44,447.3,5564.0
2021-03-05 15:10:00,447.42,449.14,445.56,445.59,5850.0,447.42,449.14,445.56,445.59,5850.0
2021-03-05 15:20:00,446.27,448.75,446.27,448.09,2709.0,446.27,448.75,446.27,448.09,2709.0
2021-03-05 15:30:00,448.88,450.38,448.17,450.03,8116.0,448.88,450.38,448.17,450.03,8116.0
2021-03-05 15:40:00,449.93,449.93,447.5,449.23,7023.0,449.93,449.93,447.5,449.23,7023.0
2021-03-05 15:50:00,448.61,450.66,448.0,449.58,24173.0,448.61,450.66,448.0,449.58,24173.0
2021-03-08 09:30:00,445.36,453.83,445.36,453.82,11215.0,445.36,453.83,445.36,453.82,11215.0
2021-03-08 09:40:00,454.0,463.74,453.78,458.83,13379.0,454.0,463.74,453.78,458.83,13379.0
2021-03-08 09:50:00,458.83,460.29,452.89,453.19,6400.0,458.83,460.29,452.89,453.19,6400.0
2021-03-08 10:00:00,453.17,455.51,450.38,454.35,4665.0,453.17,455.51,450.38,454.35,4665.0
2021-03-08 10:10:00,455.75,457.62,452.28,457.62,5284.0,455.75,457.62,452.28,457.62,5284.0
2021-03-08 10:20:00,457.06,459.92,453.87,459.5,4730.0,457.06,459.92,453.87,459.5,4730.0
2021-03-08 10:30:00,459.86,463.81,459.14,461.63,7698.0,459.86,463.81,459.14,461.63,7698.0
2021-03-08 10:40:00,461.08,465.0,461.07,462.64,11036.0,461.08,465.0,461.07,462.64,11036.0
2021-03-08 10:50:00,463.25,463.41,458.19,462.0,6814.0,463.25,463.41,458.19,462.0,6814.0
2021-03-08 11:00:00,462.2,462.78,460.32,462.18,2300.0,462.2,462.78,460.32,462.18,2300.0
2021-03-08 11:10:00,460.93,462.21,459.4,461.46,2790.0,460.93,462.21,459.4,461.46,2790.0
2021-03-08 11:20:00,461.5,463.43,459.45,459.45,1000.0,461.5,463.43,459.45,459.45,1000.0
2021-03-08 11:30:00,459.25,459.62,456.65,457.66,6926.0,459.25,459.62,456.65,457.66,6926.0
2021-03-08 11:40:00,457.18,457.18,454.76,455.23,1178.0,457.18,457.18,454.76,455.23,1178.0
2021-03-08 11:50:00,455.27,455.27,452.89,453.45,1404.0,455.27,455.27,452.89,453.45,1404.0
2021-03-08 12:00:00,453.25,454.67,452.76,453.63,2682.0,453.25,454.67,452.76,453.63,2682.0
2021-03-08 12:10:00,453.25,453.25,448.67,448.67,5438.0,453.25,453.25,448.67,448.67,5438.0
2021-03-08 12:20:00,449.67,454.22,449.54,453.55,3675.0,449.67,454.22,449.54,453.55,3675.0
2021-03-08 12:30:00,453.13,453.29,452.01,452.18,700.0,453.13,453.29,452.01,452.18,700.0
2021-03-08 12:40:00,451.67,453.31,450.85,453.31,1711.0,451.67,453.31,450.85,453.31,1711.0
2021-03-08 12:50:00,453.8,454.93,445.79,447.15,10322.0,453.8,454.93,445.79,447.15,10322.0
2021-03-08 13:00:00,447.63,450.51,447.36,450.18,4479.0,447.63,450.51,447.36,450.18,4479.0
2021-03-08 13:10:00,450.89,452.29,450.33,451.27,2805.0,450.89,452.29,450.33,451.27,2805.0
2021-03-08 13:20:00,450.93,452.36,450.93,451.56,2303.0,450.93,452.36,450.93,451.56,2303.0
2021-03-08 13:30:00,451.89,451.89,448.57,448.57,2194.0,451.89,451.89,448.57,448.57,2194.0
2021-03-08 13:40:00,447.0,447.0,443.35,443.36,7070.0,447.0,447.0,443.35,443.36,7070.0
2021-03-08 13:50:00,442.69,442.93,439.67,442.14,9880.0,442.69,442.93,439.67,442.14,9880.0
2021-03-08 14:00:00,442.15,446.37,441.86,445.74,11303.0,442.15,446.37,441.86,445.74,11303.0
2021-03-08 14:10:00,445.22,446.71,444.05,444.93,4700.0,445.22,446.71,444.05,444.93,4700.0
2021-03-08 14:20:00,444.99,445.3,442.68,445.3,3921.0,444.99,445.3,442.68,445.3,3921.0
2021-03-08 14:30:00,445.69,446.06,442.55,442.55,4006.0,445.69,446.06,442.55,442.55,4006.0
2021-03-08 14:40:00,442.82,443.0,440.19,440.42,3014.0,442.82,443.0,440.19,440.42,3014.0
2021-03-08 14:50:00,440.25,442.91,440.25,441.46,12207.0,440.25,442.91,440.25,441.46,12207.0
2021-03-08 15:00:00,441.54,441.54,436.13,436.83,10201.0,441.54,441.54,436.13,436.83,10201.0
2021-03-08 15:10:00,436.92,438.96,436.12,436.36,9318.0,436.92,438.96,436.12,436.36,9318.0
2021-03-08 15:20:00,437.07,440.06,437.07,437.89,3555.0,437.07,440.06,437.07,437.89,3555.0
2021-03-08 15:30:00,437.89,443.78,437.6,441.59,16887.0,437.89,443.78,437.6,441.59,16887.0
2021-03-08 15:40:00,442.3,444.58,441.79,442.69,8589.0,442.3,444.58,441.79,442.69,8589.0
2021-03-08 15:50:00,443.29,444.79,441.19,441.46,25668.0,443.29,444.79,441.19,441.46,25668.0
2021-03-09 09:30:00,462.99,465.26,457.78,461.34,21604.0,462.99,465.26,457.78,461.34,21604.0
2021-03-09 09:40:00,460.97,462.0,457.26,462.0,3554.0,460.97,462.0,457.26,462.0,3554.0
2021-03-09 09:50:00,461.44,467.67,461.44,464.62,16277.0,461.44,467.67,461.44,464.62,16277.0
2021-03-09 10:00:00,465.6,469.02,463.8,466.78,12768.0,465.6,469.02,463.8,466.78,12768.0
2021-03-09 10:10:00,465.79,467.33,463.96,465.81,5704.0,465.79,467.33,463.96,465.81,5704.0
2021-03-09 10:20:00,466.93,471.93,466.92,470.57,9320.0,466.93,471.93,466.92,470.57,9320.0
2021-03-09 10:30:00,471.31,471.31,467.46,469.46,3208.0,471.31,471.31,467.46,469.46,3208.0
2021-03-09 10:40:00,469.9,469.96,466.43,466.81,3100.0,469.9,469.96,466.43,466.81,3100.0
2021-03-09 10:50:00,465.85,466.53,460.85,462.24,5296.0,465.85,466.53,460.85,462.24,5296.0
2021-03-09 11:00:00,462.81,464.82,462.62,463.8,2273.0,462.81,464.82,462.62,463.8,2273.0
2021-03-09 11:10:00,463.77,463.77,461.38,463.68,2231.0,463.77,463.77,461.38,463.68,2231.0
2021-03-09 11:20:00,463.71,464.08,462.49,463.93,4510.0,463.71,464.08,462.49,463.93,4510.0
2021-03-09 11:30:00,463.82,464.45,463.08,464.33,3528.0,463.82,464.45,463.08,464.33,3528.0
2021-03-09 11:40:00,465.03,465.03,461.16,461.34,2821.0,465.03,465.03,461.16,461.34,2821.0
2021-03-09 11:50:00,462.0,462.28,460.63,461.46,4750.0,462.0,462.28,460.63,461.46,4750.0
2021-03-09 12:00:00,461.46,462.2,461.23,461.61,2609.0,461.46,462.2,461.23,461.61,2609.0
2021-03-09 12:10:00,462.0,463.9,461.71,462.52,2648.0,462.0,463.9,461.71,462.52,2648.0
2021-03-09 12:20:00,463.0,468.31,462.77,467.24,7458.0,463.0,468.31,462.77,467.24,7458.0
2021-03-09 12:30:00,467.26,469.06,467.26,468.24,2504.0,467.26,469.06,467.26,468.24,2504.0
2021-03-09 12:40:00,468.8,468.8,466.69,467.13,5311.0,468.8,468.8,466.69,467.13,5311.0
2021-03-09 12:50:00,466.73,467.13,464.71,465.0,2477.0,466.73,467.13,464.71,465.0,2477.0
2021-03-09 13:00:00,465.57,467.94,465.57,467.22,3532.0,465.57,467.94,465.57,467.22,3532.0
2021-03-09 13:10:00,467.19,467.91,465.61,466.52,9978.0,467.19,467.91,465.61,466.52,9978.0
2021-03-09 13:20:00,467.11,467.64,466.11,467.52,1916.0,467.11,467.64,466.11,467.52,1916.0
2021-03-09 13:30:00,466.98,469.08,466.98,468.91,3003.0,466.98,469.08,466.98,468.91,3003.0
2021-03-09 13:40:00,469.27,470.49,468.77,470.46,1598.0,469.27,470.49,468.77,470.46,1598.0
2021-03-09 13:50:00,470.4,472.12,468.93,472.12,3091.0,470.4,472.12,468.93,472.12,3091.0
2021-03-09 14:00:00,472.76,473.64,471.51,471.71,8736.0,472.76,473.64,471.51,471.71,8736.0
2021-03-09 14:10:00,472.53,472.53,471.34,471.58,1285.0,472.53,472.53,471.34,471.58,1285.0
2021-03-09 14:20:00,469.28,469.51,467.78,467.79,3679.0,469.28,469.51,467.78,467.79,3679.0
2021-03-09 14:30:00,468.32,469.09,467.87,468.11,2600.0,468.32,469.09,467.87,468.11,2600.0
2021-03-09 14:40:00,467.67,468.9,467.58,467.9,2913.0,467.67,468.9,467.58,467.9,2913.0
2021-03-09 14:50:00,467.22,467.89,464.95,464.95,2400.0,467.22,467.89,464.95,464.95,2400.0
2021-03-09 15:00:00,464.95,466.35,464.04,465.92,3206.0,464.95,466.35,464.04,465.92,3206.0
2021-03-09 15:10:00,466.05,467.03,465.03,465.14,5432.0,466.05,467.03,465.03,465.14,5432.0
2021-03-09 15:20:00,465.92,467.45,465.51,466.79,3816.0,465.92,467.45,465.51,466.79,3816.0
2021-03-09 15:30:00,467.27,468.69,466.29,466.76,6824.0,467.27,468.69,466.29,466.76,6824.0
2021-03-09 15:40:00,466.74,466.75,462.35,462.68,7459.0,466.74,466.75,462.35,462.68,7459.0
2021-03-09 15:50:00,461.85,462.33,457.84,458.17,47302.0,461.85,462.33,457.84,458.17,47302.0
2021-03-10 09:30:00,465.0,469.7,462.67,466.75,10266.0,465.0,469.7,462.67,466.75,10266.0
2021-03-10 09:40:00,464.47,471.23,462.49,468.75,6473.0,464.47,471.23,462.49,468.75,6473.0
2021-03-10 09:50:00,468.4,470.97,463.27,466.03,12451.0,468.4,470.97,463.27,466.03,12451.0
2021-03-10 10:00:00,467.08,472.69,464.5,469.68,9964.0,467.08,472.69,464.5,469.68,9964.0
2021-03-10 10:10:00,470.61,472.06,468.06,470.37,12090.0,470.61,472.06,468.06,470.37,12090.0
2021-03-10 10:20:00,471.41,472.33,463.15,464.23,16608.0,471.41,472.33,463.15,464.23,16608.0
2021-03-10 10:30:00,463.93,466.85,463.67,464.61,5260.0,463.93,466.85,463.67,464.61,5260.0
2021-03-10 10:40:00,464.15,465.56,462.04,464.19,6055.0,464.15,465.56,462.04,464.19,6055.0
2021-03-10 10:50:00,463.81,464.63,460.27,463.74,6417.0,463.81,464.63,460.27,463.74,6417.0
2021-03-10 11:00:00,462.65,466.05,461.75,463.86,4002.0,462.65,466.05,461.75,463.86,4002.0
2021-03-10 11:10:00,463.96,465.8,462.21,462.21,4202.0,463.96,465.8,462.21,462.21,4202.0
2021-03-10 11:20:00,461.31,461.47,459.28,460.64,4154.0,461.31,461.47,459.28,460.64,4154.0
2021-03-10 11:30:00,461.87,462.55,458.72,459.72,8898.0,461.87,462.55,458.72,459.72,8898.0
2021-03-10 11:40:00,459.51,459.51,456.9,458.43,3648.0,459.51,459.51,456.9,458.43,3648.0
2021-03-10 11:50:00,458.99,459.74,457.81,458.25,2376.0,458.99,459.74,457.81,458.25,2376.0
2021-03-10 12:00:00,458.32,460.59,458.32,459.35,2620.0,458.32,460.59,458.32,459.35,2620.0
2021-03-10 12:10:00,459.41,460.66,458.98,458.98,5400.0,459.41,460.66,458.98,458.98,5400.0
2021-03-10 12:20:00,458.6,458.6,456.0,456.99,2500.0,458.6,458.6,456.0,456.99,2500.0
2021-03-10 12:30:00,456.21,456.89,451.61,452.08,6647.0,456.21,456.89,451.61,452.08,6647.0
2021-03-10 12:40:00,453.22,457.75,453.18,457.75,2704.0,453.22,457.75,453.18,457.75,2704.0
2021-03-10 12:50:00,458.17,461.39,457.37,461.33,4198.0,458.17,461.39,457.37,461.33,4198.0
2021-03-10 13:00:00,459.89,459.89,455.26,457.72,2475.0,459.89,459.89,455.26,457.72,2475.0
2021-03-10 13:10:00,457.77,458.02,456.54,457.42,2182.0,457.77,458.02,456.54,457.42,2182.0
2021-03-10 13:20:00,457.88,458.19,457.04,458.19,1100.0,457.88,458.19,457.04,458.19,1100.0
2021-03-10 13:30:00,458.15,458.59,456.56,457.2,2200.0,458.15,458.59,456.56,457.2,2200.0
2021-03-10 13:40:00,456.42,457.09,454.79,454.95,1300.0,456.42,457.09,454.79,454.95,1300.0
2021-03-10 13:50:00,456.79,456.83,454.9,456.5,3781.0,456.79,456.83,454.9,456.5,3781.0
2021-03-10 14:00:00,455.95,455.95,453.3,454.4,1371.0,455.95,455.95,453.3,454.4,1371.0
2021-03-10 14:10:00,455.54,458.0,455.33,457.79,1805.0,455.54,458.0,455.33,457.79,1805.0
2021-03-10 14:20:00,457.81,457.81,455.4,456.9,2100.0,457.81,457.81,455.4,456.9,2100.0
2021-03-10 14:30:00,457.4,458.77,457.4,458.75,600.0,457.4,458.77,457.4,458.75,600.0
2021-03-10 14:40:00,459.65,461.37,459.3,461.37,3345.0,459.65,461.37,459.3,461.37,3345.0
2021-03-10 14:50:00,461.21,461.78,460.54,460.69,1500.0,461.21,461.78,460.54,460.69,1500.0
2021-03-10 15:00:00,460.56,460.79,457.93,459.58,2600.0,460.56,460.79,457.93,459.58,2600.0
2021-03-10 15:10:00,459.42,461.05,459.42,459.73,1900.0,459.42,461.05,459.42,459.73,1900.0
2021-03-10 15:20:00,460.44,461.74,460.18,460.57,2800.0,460.44,461.74,460.18,460.57,2800.0
2021-03-10 15:30:00,460.09,460.59,459.04,460.05,3839.0,460.09,460.59,459.04,460.05,3839.0
2021-03-10 15:40:00,460.16,461.97,460.02,461.86,6313.0,460.16,461.97,460.02,461.86,6313.0
2021-03-10 15:50:00,462.07,462.09,460.34,460.86,19754.0,462.07,462.09,460.34,460.86,19754.0
2021-03-11 09:30:00,470.19,470.19,468.0,468.71,4037.0,470.19,470.19,468.0,468.71,4037.0
2021-03-11 09:40:00,469.08,469.79,466.32,466.95,4200.0,469.08,469.79,466.32,466.95,4200.0
2021-03-11 09:50:00,467.48,469.35,466.33,468.06,5249.0,467.48,469.35,466.33,468.06,5249.0
2021-03-11 10:00:00,468.85,472.16,468.84,472.1,6735.0,468.85,472.16,468.84,472.1,6735.0
2021-03-11 10:10:00,473.5,473.5,466.72,466.72,12798.0,473.5,473.5,466.72,466.72,12798.0
2021-03-11 10:20:00,466.77,470.16,465.85,469.47,3245.0,466.77,470.16,465.85,469.47,3245.0
2021-03-11 10:30:00,469.14,472.43,469.14,472.43,4139.0,469.14,472.43,469.14,472.43,4139.0
2021-03-11 10:40:00,472.5,473.81,472.32,472.48,4300.0,472.5,473.81,472.32,472.48,4300.0
2021-03-11 10:50:00,473.27,473.56,471.98,473.2,4150.0,473.27,473.56,471.98,473.2,4150.0
2021-03-11 11:00:00,474.05,476.21,473.72,474.3,4512.0,474.05,476.21,473.72,474.3,4512.0
2021-03-11 11:10:00,474.51,474.51,470.79,471.86,1910.0,474.51,474.51,470.79,471.86,1910.0
2021-03-11 11:20:00,473.17,474.06,472.35,472.67,2841.0,473.17,474.06,472.35,472.67,2841.0
2021-03-11 11:30:00,472.23,473.08,471.9,472.66,2050.0,472.23,473.08,471.9,472.66,2050.0
2021-03-11 11:40:00,472.15,472.69,470.97,471.44,2580.0,472.15,472.69,470.97,471.44,2580.0
2021-03-11 11:50:00,472.21,472.21,468.37,468.37,2000.0,472.21,472.21,468.37,468.37,2000.0
2021-03-11 12:00:00,468.0,468.35,466.89,468.35,5856.0,468.0,468.35,466.89,468.35,5856.0
2021-03-11 12:10:00,469.1,470.7,469.1,470.29,2350.0,469.1,470.7,469.1,470.29,2350.0
2021-03-11 12:20:00,470.7,472.08,469.75,471.86,5123.0,470.7,472.08,469.75,471.86,5123.0
2021-03-11 12:30:00,471.86,473.32,471.86,472.65,1700.0,471.86,473.32,471.86,472.65,1700.0
2021-03-11 12:40:00,472.96,476.68,472.7,476.68,6428.0,472.96,476.68,472.7,476.68,6428.0
2021-03-11 12:50:00,476.11,477.65,475.64,477.65,2920.0,476.11,477.65,475.64,477.65,2920.0
2021-03-11 13:00:00,477.68,478.78,476.98,477.0,3825.0,477.68,478.78,476.98,477.0,3825.0
2021-03-11 13:10:00,476.47,478.82,476.46,478.47,1870.0,476.47,478.82,476.46,478.47,1870.0
2021-03-11 13:20:00,478.5,478.58,477.4,478.19,2652.0,478.5,478.58,477.4,478.19,2652.0
2021-03-11 13:30:00,478.75,479.05,477.05,477.05,2264.0,478.75,479.05,477.05,477.05,2264.0
2021-03-11 13:40:00,477.26,477.85,475.83,476.16,3253.0,477.26,477.85,475.83,476.16,3253.0
2021-03-11 13:50:00,476.14,477.42,476.0,476.62,2305.0,476.14,477.42,476.0,476.62,2305.0
2021-03-11 14:00:00,476.82,479.28,476.82,478.87,2073.0,476.82,479.28,476.82,478.87,2073.0
2021-03-11 14:10:00,478.54,481.15,477.91,480.22,6000.0,478.54,481.15,477.91,480.22,6000.0
2021-03-11 14:20:00,480.25,480.48,479.17,479.9,1375.0,480.25,480.48,479.17,479.9,1375.0
2021-03-11 14:30:00,479.68,479.68,477.68,478.54,3300.0,479.68,479.68,477.68,478.54,3300.0
2021-03-11 14:40:00,478.23,478.92,476.44,476.44,3500.0,478.23,478.92,476.44,476.44,3500.0
2021-03-11 14:50:00,476.1,477.04,475.54,475.54,3375.0,476.1,477.04,475.54,475.54,3375.0
2021-03-11 15:00:00,475.29,477.16,475.14,476.79,4836.0,475.29,477.16,475.14,476.79,4836.0
2021-03-11 15:10:00,476.43,476.43,474.0,475.22,5840.0,476.43,476.43,474.0,475.22,5840.0
2021-03-11 15:20:00,475.11,477.37,474.67,476.94,6200.0,475.11,477.37,474.67,476.94,6200.0
2021-03-11 15:30:00,477.12,477.75,475.59,475.94,6370.0,477.12,477.75,475.59,475.94,6370.0
2021-03-11 15:40:00,475.78,475.99,474.68,475.0,10610.0,475.78,475.99,474.68,475.0,10610.0
2021-03-11 15:50:00,475.2,475.66,473.03,474.33,25672.0,475.2,475.66,473.03,474.33,25672.0
2021-03-12 09:30:00,473.75,473.96,468.0,470.76,9408.0,473.75,473.96,468.0,470.76,9408.0
2021-03-12 09:40:00,471.86,476.51,471.86,472.45,2720.0,471.86,476.51,471.86,472.45,2720.0
2021-03-12 09:50:00,476.45,479.02,476.45,477.51,2470.0,476.45,479.02,476.45,477.51,2470.0
2021-03-12 10:00:00,480.12,482.49,478.71,481.27,5102.0,480.12,482.49,478.71,481.27,5102.0
2021-03-12 10:10:00,481.62,482.49,477.7,477.7,4642.0,481.62,482.49,477.7,477.7,4642.0
2021-03-12 10:20:00,477.73,477.73,474.49,474.99,1709.0,477.73,477.73,474.49,474.99,1709.0
2021-03-12 10:30:00,475.28,476.99,474.63,475.9,2203.0,475.28,476.99,474.63,475.9,2203.0
2021-03-12 10:40:00,475.72,476.72,475.62,476.28,700.0,475.72,476.72,475.62,476.28,700.0
2021-03-12 10:50:00,476.5,476.5,472.21,472.69,2550.0,476.5,476.5,472.21,472.69,2550.0
2021-03-12 11:00:00,473.35,474.85,471.83,472.64,2536.0,473.35,474.85,471.83,472.64,2536.0
2021-03-12 11:10:00,474.13,474.92,473.94,473.94,1136.0,474.13,474.92,473.94,473.94,1136.0
2021-03-12 11:20:00,475.05,476.93,474.93,476.24,801.0,475.05,476.93,474.93,476.24,801.0
2021-03-12 11:30:00,476.23,476.23,472.0,472.71,2175.0,476.23,476.23,472.0,472.71,2175.0
2021-03-12 11:40:00,473.57,473.99,472.85,473.58,900.0,473.57,473.99,472.85,473.58,900.0
2021-03-12 11:50:00,473.56,475.9,473.4,475.11,2176.0,473.56,475.9,473.4,475.11,2176.0
2021-03-12 12:00:00,474.17,475.1,472.91,473.51,1200.0,474.17,475.1,472.91,473.51,1200.0
2021-03-12 12:10:00,473.04,473.76,472.47,473.37,1000.0,473.04,473.76,472.47,473.37,1000.0
2021-03-12 12:20:00,472.99,473.18,472.93,472.93,709.0,472.99,473.18,472.93,472.93,709.0
2021-03-12 12:30:00,472.75,473.22,472.51,473.11,1500.0,472.75,473.22,472.51,473.11,1500.0
2021-03-12 12:40:00,471.48,471.8,470.77,470.78,1922.0,471.48,471.8,470.77,470.78,1922.0
2021-03-12 12:50:00,471.03,471.68,470.35,471.44,3066.0,471.03,471.68,470.35,471.44,3066.0
2021-03-12 13:00:00,471.3,473.57,471.19,473.57,2020.0,471.3,473.57,471.19,473.57,2020.0
2021-03-12 13:10:00,473.56,474.29,473.56,474.18,500.0,473.56,474.29,473.56,474.18,500.0
2021-03-12 13:20:00,474.07,474.48,474.07,474.48,500.0,474.07,474.48,474.07,474.48,500.0
2021-03-12 13:30:00,474.32,474.68,473.33,473.34,900.0,474.32,474.68,473.33,473.34,900.0
2021-03-12 13:40:00,472.71,472.93,471.79,471.79,400.0,472.71,472.93,471.79,471.79,400.0
2021-03-12 13:50:00,471.47,471.62,469.61,470.31,1900.0,471.47,471.62,469.61,470.31,1900.0
2021-03-12 14:00:00,470.86,471.25,470.03,470.71,2246.0,470.86,471.25,470.03,470.71,2246.0
2021-03-12 14:10:00,470.92,471.42,470.8,471.04,700.0,470.92,471.42,470.8,471.04,700.0
2021-03-12 14:20:00,470.66,471.0,470.18,470.71,1099.0,470.66,471.0,470.18,470.71,1099.0
2021-03-12 14:30:00,470.75,471.56,469.68,470.32,2900.0,470.75,471.56,469.68,470.32,2900.0
2021-03-12 14:40:00,470.14,470.44,470.0,470.3,3640.0,470.14,470.44,470.0,470.3,3640.0
2021-03-12 14:50:00,469.73,469.73,468.56,468.79,1466.0,469.73,469.73,468.56,468.79,1466.0
2021-03-12 15:00:00,468.29,469.25,468.23,468.8,3452.0,468.29,469.25,468.23,468.8,3452.0
2021-03-12 15:10:00,468.77,469.68,468.51,469.5,3183.0,468.77,469.68,468.51,469.5,3183.0
2021-03-12 15:20:00,469.5,470.4,468.06,468.41,6979.0,469.5,470.4,468.06,468.41,6979.0
2021-03-12 15:30:00,468.43,468.86,468.14,468.86,6707.0,468.43,468.86,468.14,468.86,6707.0
2021-03-12 15:40:00,468.72,469.96,468.62,468.62,10020.0,468.72,469.96,468.62,468.62,10020.0
2021-03-12 15:50:00,468.6,472.34,468.6,471.99,21939.0,468.6,472.34,468.6,471.99,21939.0
2021-03-15 09:30:00,468.99,477.94,468.99,476.73,10134.0,468.99,477.94,468.99,476.73,10134.0
2021-03-15 09:40:00,476.0,477.78,473.0,474.7,6032.0,476.0,477.78,473.0,474.7,6032.0
2021-03-15 09:50:00,474.7,475.86,473.0,473.0,4265.0,474.7,475.86,473.0,473.0,4265.0
2021-03-15 10:00:00,473.03,474.15,468.56,468.56,2659.0,473.03,474.15,468.56,468.56,2659.0
2021-03-15 10:10:00,468.41,471.95,468.41,469.53,3801.0,468.41,471.95,468.41,469.53,3801.0
2021-03-15 10:20:00,468.59,469.62,467.0,469.49,2320.0,468.59,469.62,467.0,469.49,2320.0
2021-03-15 10:30:00,470.12,471.26,468.95,468.95,1751.0,470.12,471.26,468.95,468.95,1751.0
2021-03-15 10:40:00,470.31,470.67,469.51,469.6,5053.0,470.31,470.67,469.51,469.6,5053.0
2021-03-15 10:50:00,468.59,470.16,468.25,470.16,2118.0,468.59,470.16,468.25,470.16,2118.0
2021-03-15 11:00:00,470.22,470.9,469.56,469.57,3574.0,470.22,470.9,469.56,469.57,3574.0
2021-03-15 11:10:00,469.86,471.39,469.17,469.74,2118.0,469.86,471.39,469.17,469.74,2118.0
2021-03-15 11:20:00,468.94,469.56,468.24,469.28,4000.0,468.94,469.56,468.24,469.28,4000.0
2021-03-15 11:30:00,469.56,469.74,467.0,467.46,3201.0,469.56,469.74,467.0,467.46,3201.0
2021-03-15 11:40:00,468.68,469.36,468.5,468.99,1100.0,468.68,469.36,468.5,468.99,1100.0
2021-03-15 11:50:00,468.99,470.23,468.83,470.02,1800.0,468.99,470.23,468.83,470.02,1800.0
2021-03-15 12:00:00,469.36,469.52,468.16,468.16,1700.0,469.36,469.52,468.16,468.16,1700.0
2021-03-15 12:10:00,468.67,468.95,468.21,468.21,600.0,468.67,468.95,468.21,468.21,600.0
2021-03-15 12:20:00,469.14,469.14,467.0,467.29,950.0,469.14,469.14,467.0,467.29,950.0
2021-03-15 12:30:00,467.6,468.09,465.13,465.52,5280.0,467.6,468.09,465.13,465.52,5280.0
2021-03-15 12:40:00,465.85,466.71,465.48,466.04,2658.0,465.85,466.71,465.48,466.04,2658.0
2021-03-15 12:50:00,465.72,465.91,464.37,464.86,2513.0,465.72,465.91,464.37,464.86,2513.0
2021-03-15 13:00:00,465.32,465.32,464.16,464.83,4421.0,465.32,465.32,464.16,464.83,4421.0
2021-03-15 13:10:00,464.5,464.93,463.74,464.55,2649.0,464.5,464.93,463.74,464.55,2649.0
2021-03-15 13:20:00,464.39,465.0,464.0,464.0,1800.0,464.39,465.0,464.0,464.0,1800.0
2021-03-15 13:30:00,463.7,464.25,463.36,464.05,1818.0,463.7,464.25,463.36,464.05,1818.0
2021-03-15 13:40:00,465.26,465.46,464.97,465.43,2817.0,465.26,465.46,464.97,465.43,2817.0
2021-03-15 13:50:00,464.84,464.94,464.27,464.54,1108.0,464.84,464.94,464.27,464.54,1108.0
2021-03-15 14:00:00,464.48,464.48,464.39,464.4,200.0,464.48,464.48,464.39,464.4,200.0
2021-03-15 14:10:00,464.3,464.3,463.63,463.92,3732.0,464.3,464.3,463.63,463.92,3732.0
2021-03-15 14:20:00,463.87,464.84,463.64,464.0,10621.0,463.87,464.84,463.64,464.0,10621.0
2021-03-15 14:30:00,464.44,465.66,464.43,465.07,1417.0,464.44,465.66,464.43,465.07,1417.0
2021-03-15 14:40:00,465.12,465.5,464.91,465.35,3753.0,465.12,465.5,464.91,465.35,3753.0
2021-03-15 14:50:00,465.71,466.17,465.34,465.91,2419.0,465.71,466.17,465.34,465.91,2419.0
2021-03-15 15:00:00,466.32,466.52,465.45,465.94,2400.0,466.32,466.52,465.45,465.94,2400.0
2021-03-15 15:10:00,465.57,465.9,464.95,464.95,3786.0,465.57,465.9,464.95,464.95,3786.0
2021-03-15 15:20:00,464.51,464.73,463.0,463.14,6500.0,464.51,464.73,463.0,463.14,6500.0
2021-03-15 15:30:00,463.24,465.41,463.23,464.65,12836.0,463.24,465.41,463.23,464.65,12836.0
2021-03-15 15:40:00,464.66,465.0,463.36,463.84,8303.0,464.66,465.0,463.36,463.84,8303.0
2021-03-15 15:50:00,464.06,465.45,464.0,465.3,36517.0,464.06,465.45,464.0,465.3,36517.0
2021-03-16 09:30:00,470.34,470.34,465.0,465.9,6967.0,470.34,470.34,465.0,465.9,6967.0
2021-03-16 09:40:00,464.97,465.71,463.36,464.04,3935.0,464.97,465.71,463.36,464.04,3935.0
2021-03-16 09:50:00,464.63,466.74,464.09,464.9,4721.0,464.63,466.74,464.09,464.9,4721.0
2021-03-16 10:00:00,465.33,466.26,463.88,463.88,1216.0,465.33,466.26,463.88,463.88,1216.0
2021-03-16 10:10:00,464.18,466.23,463.57,466.23,2143.0,464.18,466.23,463.57,466.23,2143.0
2021-03-16 10:20:00,465.68,466.49,464.66,466.49,4696.0,465.68,466.49,464.66,466.49,4696.0
2021-03-16 10:30:00,466.53,466.92,464.95,465.58,3480.0,466.53,466.92,464.95,465.58,3480.0
2021-03-16 10:40:00,465.58,466.22,465.58,465.87,400.0,465.58,466.22,465.58,465.87,400.0
2021-03-16 10:50:00,464.57,465.31,463.85,464.31,4377.0,464.57,465.31,463.85,464.31,4377.0
2021-03-16 11:00:00,464.3,464.3,462.96,463.74,2804.0,464.3,464.3,462.96,463.74,2804.0
2021-03-16 11:10:00,464.0,465.04,463.91,464.46,5161.0,464.0,465.04,463.91,464.46,5161.0
2021-03-16 11:20:00,464.61,465.41,464.56,464.56,2360.0,464.61,465.41,464.56,464.56,2360.0
2021-03-16 11:30:00,464.66,465.28,463.37,463.37,1612.0,464.66,465.28,463.37,463.37,1612.0
2021-03-16 11:40:00,463.7,464.27,463.68,463.93,3230.0,463.7,464.27,463.68,463.93,3230.0
2021-03-16 11:50:00,464.47,465.15,463.95,465.15,4914.0,464.47,465.15,463.95,465.15,4914.0
2021-03-16 12:00:00,464.99,465.51,464.08,465.07,4179.0,464.99,465.51,464.08,465.07,4179.0
2021-03-16 12:10:00,465.27,465.28,462.47,462.81,4100.0,465.27,465.28,462.47,462.81,4100.0
2021-03-16 12:20:00,462.74,462.74,457.99,458.37,5010.0,462.74,462.74,457.99,458.37,5010.0
2021-03-16 12:30:00,457.88,461.94,457.66,460.99,8345.0,457.88,461.94,457.66,460.99,8345.0
2021-03-16 12:40:00,462.01,462.67,461.87,461.87,2666.0,462.01,462.67,461.87,461.87,2666.0
2021-03-16 12:50:00,461.86,462.06,461.37,461.48,1601.0,461.86,462.06,461.37,461.48,1601.0
2021-03-16 13:00:00,462.17,463.49,462.17,463.49,3420.0,462.17,463.49,462.17,463.49,3420.0
2021-03-16 13:10:00,463.55,467.58,463.39,467.29,10005.0,463.55,467.58,463.39,467.29,10005.0
2021-03-16 13:20:00,467.04,473.69,466.65,472.81,16628.0,467.04,473.69,466.65,472.81,16628.0
2021-03-16 13:30:00,473.48,476.94,472.66,475.43,7308.0,473.48,476.94,472.66,475.43,7308.0
2021-03-16 13:40:00,475.18,478.48,474.67,475.63,4300.0,475.18,478.48,474.67,475.63,4300.0
2021-03-16 13:50:00,475.62,477.3,472.86,476.01,15217.0,475.62,477.3,472.86,476.01,15217.0
2021-03-16 14:00:00,476.77,478.28,474.24,476.05,5576.0,476.77,478.28,474.24,476.05,5576.0
2021-03-16 14:10:00,475.64,483.81,474.7,483.36,22784.0,475.64,483.81,474.7,483.36,22784.0
2021-03-16 14:20:00,482.86,483.38,477.84,477.97,7249.0,482.86,483.38,477.84,477.97,7249.0
2021-03-16 14:30:00,478.01,478.73,474.66,474.9,2014.0,478.01,478.73,474.66,474.9,2014.0
2021-03-16 14:40:00,474.9,475.46,472.15,473.89,2547.0,474.9,475.46,472.15,473.89,2547.0
2021-03-16 14:50:00,474.0,477.15,474.0,475.31,1641.0,474.0,477.15,474.0,475.31,1641.0
2021-03-16 15:00:00,475.13,476.62,474.02,475.52,2656.0,475.13,476.62,474.02,475.52,2656.0
2021-03-16 15:10:00,475.67,476.55,474.14,474.14,1300.0,475.67,476.55,474.14,474.14,1300.0
2021-03-16 15:20:00,474.44,475.38,473.71,474.37,2700.0,474.44,475.38,473.71,474.37,2700.0
2021-03-16 15:30:00,474.61,475.57,474.33,474.73,2100.0,474.61,475.57,474.33,474.73,2100.0
2021-03-16 15:40:00,475.33,480.3,475.32,479.87,15597.0,475.33,480.3,475.32,479.87,15597.0
2021-03-16 15:50:00,480.09,481.43,474.98,475.42,28742.0,480.09,481.43,474.98,475.42,28742.0
2021-03-17 09:30:00,472.29,474.13,466.34,467.41,5834.0,472.29,474.13,466.34,467.41,5834.0
2021-03-17 09:40:00,468.14,469.58,466.2,468.56,3063.0,468.14,469.58,466.2,468.56,3063.0
2021-03-17 09:50:00,467.94,469.81,466.97,469.8,8064.0,467.94,469.81,466.97,469.8,8064.0
2021-03-17 10:00:00,469.33,471.3,468.12,469.4,2886.0,469.33,471.3,468.12,469.4,2886.0
2021-03-17 10:10:00,471.29,472.0,470.72,470.89,2041.0,471.29,472.0,470.72,470.89,2041.0
2021-03-17 10:20:00,470.89,470.99,468.22,470.45,3900.0,470.89,470.99,468.22,470.45,3900.0
2021-03-17 10:30:00,469.18,470.11,468.62,470.0,2371.0,469.18,470.11,468.62,470.0,2371.0
2021-03-17 10:40:00,469.62,469.88,467.02,467.08,5287.0,469.62,469.88,467.02,467.08,5287.0
2021-03-17 10:50:00,467.72,468.57,467.28,468.03,1700.0,467.72,468.57,467.28,468.03,1700.0
2021-03-17 11:00:00,467.99,468.4,467.32,467.96,1700.0,467.99,468.4,467.32,467.96,1700.0
2021-03-17 11:10:00,468.93,469.54,468.45,469.54,949.0,468.93,469.54,468.45,469.54,949.0
2021-03-17 11:20:00,470.25,473.44,469.54,473.33,4500.0,470.25,473.44,469.54,473.33,4500.0
2021-03-17 11:30:00,473.56,473.95,472.45,472.94,1558.0,473.56,473.95,472.45,472.94,1558.0
2021-03-17 11:40:00,472.67,473.22,472.57,473.21,657.0,472.67,473.22,472.57,473.21,657.0
2021-03-17 11:50:00,473.85,474.49,473.1,474.04,6200.0,473.85,474.49,473.1,474.04,6200.0
2021-03-17 12:00:00,474.84,475.56,472.33,472.33,6698.0,474.84,475.56,472.33,472.33,6698.0
2021-03-17 12:10:00,471.43,471.86,470.71,471.86,650.0,471.43,471.86,470.71,471.86,650.0
2021-03-17 12:20:00,471.75,472.19,470.32,472.16,1200.0,471.75,472.19,470.32,472.16,1200.0
2021-03-17 12:30:00,471.5,472.63,471.48,471.71,2221.0,471.5,472.63,471.48,471.71,2221.0
2021-03-17 12:40:00,471.54,472.76,471.23,472.76,3479.0,471.54,472.76,471.23,472.76,3479.0
2021-03-17 12:50:00,472.76,472.76,471.45,471.7,1600.0,472.76,472.76,471.45,471.7,1600.0
2021-03-17 13:00:00,471.65,471.99,469.83,471.55,2796.0,471.65,471.99,469.83,471.55,2796.0
2021-03-17 13:10:00,471.99,472.79,471.58,472.5,3659.0,471.99,472.79,471.58,472.5,3659.0
2021-03-17 13:20:00,472.48,473.2,472.48,472.74,3901.0,472.48,473.2,472.48,472.74,3901.0
2021-03-17 13:30:00,472.4,473.01,471.76,472.16,2213.0,472.4,473.01,471.76,472.16,2213.0
2021-03-17 13:40:00,472.06,472.44,471.46,471.58,1517.0,472.06,472.44,471.46,471.58,1517.0
2021-03-17 13:50:00,471.03,471.89,470.85,471.89,1900.0,471.03,471.89,470.85,471.89,1900.0
2021-03-17 14:00:00,472.54,477.26,472.23,475.29,39455.0,472.54,477.26,472.23,475.29,39455.0
2021-03-17 14:10:00,475.8,477.74,475.41,476.04,17090.0,475.8,477.74,475.41,476.04,17090.0
2021-03-17 14:20:00,475.43,477.39,474.57,475.58,3585.0,475.43,477.39,474.57,475.58,3585.0
2021-03-17 14:30:00,474.48,477.27,474.4,477.17,4416.0,474.48,477.27,474.4,477.17,4416.0
2021-03-17 14:40:00,477.1,477.91,476.2,476.94,23592.0,477.1,477.91,476.2,476.94,23592.0
2021-03-17 14:50:00,476.59,481.29,476.15,481.01,11781.0,476.59,481.29,476.15,481.01,11781.0
2021-03-17 15:00:00,482.25,484.79,481.81,482.21,9775.0,482.25,484.79,481.81,482.21,9775.0
2021-03-17 15:10:00,482.0,482.24,480.52,480.87,6277.0,482.0,482.24,480.52,480.87,6277.0
2021-03-17 15:20:00,480.41,481.08,479.66,480.3,7987.0,480.41,481.08,479.66,480.3,7987.0
2021-03-17 15:30:00,479.98,481.0,478.87,478.87,9841.0,479.98,481.0,478.87,478.87,9841.0
2021-03-17 15:40:00,478.0,478.75,475.51,476.59,11634.0,478.0,478.75,475.51,476.59,11634.0
2021-03-17 15:50:00,476.05,477.04,473.6,477.04,39845.0,476.05,477.04,473.6,477.04,39845.0
2021-03-18 09:30:00,480.0,497.99,475.44,489.75,34963.0,480.0,497.99,475.44,489.75,34963.0
2021-03-18 09:40:00,489.79,489.88,481.92,488.84,12586.0,489.79,489.88,481.92,488.84,12586.0
2021-03-18 09:50:00,487.67,495.0,485.2,493.59,18614.0,487.67,495.0,485.2,493.59,18614.0
2021-03-18 10:00:00,494.79,497.1,491.06,491.06,19141.0,494.79,497.1,491.06,491.06,19141.0
2021-03-18 10:10:00,492.64,502.13,492.27,501.43,23881.0,492.64,502.13,492.27,501.43,23881.0
2021-03-18 10:20:00,501.6,501.6,498.15,499.86,10866.0,501.6,501.6,498.15,499.86,10866.0
2021-03-18 10:30:00,498.46,501.19,498.16,501.19,10669.0,498.46,501.19,498.16,501.19,10669.0
2021-03-18 10:40:00,500.99,502.54,499.96,502.19,11488.0,500.99,502.54,499.96,502.19,11488.0
2021-03-18 10:50:00,501.83,506.27,501.67,505.94,8468.0,501.83,506.27,501.67,505.94,8468.0
2021-03-18 11:00:00,506.28,510.08,506.25,509.2,13971.0,506.28,510.08,506.25,509.2,13971.0
2021-03-18 11:10:00,510.55,511.52,507.38,507.91,12920.0,510.55,511.52,507.38,507.91,12920.0
2021-03-18 11:20:00,507.4,508.09,505.29,507.34,12980.0,507.4,508.09,505.29,507.34,12980.0
2021-03-18 11:30:00,508.22,508.65,507.13,507.84,5312.0,508.22,508.65,507.13,507.84,5312.0
2021-03-18 11:40:00,507.77,507.77,505.63,505.65,15319.0,507.77,507.77,505.63,505.65,15319.0
2021-03-18 11:50:00,506.03,506.03,502.22,504.52,11451.0,506.03,506.03,502.22,504.52,11451.0
2021-03-18 12:00:00,504.01,505.21,503.27,505.21,4755.0,504.01,505.21,503.27,505.21,4755.0
2021-03-18 12:10:00,505.41,505.41,503.55,503.55,5067.0,505.41,505.41,503.55,503.55,5067.0
2021-03-18 12:20:00,503.58,505.3,503.29,505.3,3114.0,503.58,505.3,503.29,505.3,3114.0
2021-03-18 12:30:00,505.29,505.49,503.1,504.17,5396.0,505.29,505.49,503.1,504.17,5396.0
2021-03-18 12:40:00,503.3,508.21,503.2,506.39,66652.0,503.3,508.21,503.2,506.39,66652.0
2021-03-18 12:50:00,505.02,506.61,501.14,502.2,14861.0,505.02,506.61,501.14,502.2,14861.0
2021-03-18 13:00:00,502.73,504.5,502.73,503.26,5806.0,502.73,504.5,502.73,503.26,5806.0
2021-03-18 13:10:00,503.62,506.09,503.01,506.09,5977.0,503.62,506.09,503.01,506.09,5977.0
2021-03-18 13:20:00,506.16,506.28,501.45,501.45,6847.0,506.16,506.28,501.45,501.45,6847.0
2021-03-18 13:30:00,501.45,502.51,500.74,502.51,4057.0,501.45,502.51,500.74,502.51,4057.0
2021-03-18 13:40:00,502.5,503.22,501.91,502.65,3624.0,502.5,503.22,501.91,502.65,3624.0
2021-03-18 13:50:00,502.79,505.13,502.78,504.71,5406.0,502.79,505.13,502.78,504.71,5406.0
2021-03-18 14:00:00,504.99,505.58,503.88,504.46,4225.0,504.99,505.58,503.88,504.46,4225.0
2021-03-18 14:10:00,503.29,503.39,501.32,501.33,4199.0,503.29,503.39,501.32,501.33,4199.0
2021-03-18 14:20:00,500.92,502.27,498.0,498.39,11135.0,500.92,502.27,498.0,498.39,11135.0
2021-03-18 14:30:00,498.55,499.06,495.6,497.83,9491.0,498.55,499.06,495.6,497.83,9491.0
2021-03-18 14:40:00,497.75,497.75,493.46,494.53,10887.0,497.75,497.75,493.46,494.53,10887.0
2021-03-18 14:50:00,495.1,497.23,494.29,496.05,8006.0,495.1,497.23,494.29,496.05,8006.0
2021-03-18 15:00:00,496.46,496.46,491.42,492.95,8314.0,496.46,496.46,491.42,492.95,8314.0
2021-03-18 15:10:00,493.73,493.73,489.19,490.0,8066.0,493.73,493.73,489.19,490.0,8066.0
2021-03-18 15:20:00,489.98,490.53,488.07,490.36,8288.0,489.98,490.53,488.07,490.36,8288.0
2021-03-18 15:30:00,490.03,490.03,487.28,488.25,9707.0,490.03,490.03,487.28,488.25,9707.0
2021-03-18 15:40:00,488.28,488.28,483.75,484.57,10810.0,488.28,488.28,483.75,484.57,10810.0
2021-03-18 15:50:00,483.63,486.76,483.63,486.45,35596.0,483.63,486.76,483.63,486.45,35596.0
2021-03-19 09:30:00,492.55,495.0,484.56,488.68,85041.0,492.55,495.0,484.56,488.68,85041.0
2021-03-19 09:40:00,486.99,487.53,483.78,483.89,6157.0,486.99,487.53,483.78,483.89,6157.0
2021-03-19 09:50:00,484.08,488.0,483.57,487.07,3335.0,484.08,488.0,483.57,487.07,3335.0
2021-03-19 10:00:00,486.75,487.57,484.02,485.16,7914.0,486.75,487.57,484.02,485.16,7914.0
2021-03-19 10:10:00,485.94,488.8,484.52,488.38,8095.0,485.94,488.8,484.52,488.38,8095.0
2021-03-19 10:20:00,489.46,491.32,488.4,490.3,13861.0,489.46,491.32,488.4,490.3,13861.0
2021-03-19 10:30:00,490.98,499.55,490.63,499.38,8886.0,490.98,499.55,490.63,499.38,8886.0
2021-03-19 10:40:00,499.61,501.35,498.55,499.93,10985.0,499.61,501.35,498.55,499.93,10985.0
2021-03-19 10:50:00,499.25,505.0,499.22,504.29,16376.0,499.25,505.0,499.22,504.29,16376.0
2021-03-19 11:00:00,505.0,506.7,501.97,502.59,9062.0,505.0,506.7,501.97,502.59,9062.0
2021-03-19 11:10:00,502.29,503.6,500.41,500.69,3639.0,502.29,503.6,500.41,500.69,3639.0
2021-03-19 11:20:00,500.16,500.21,496.87,497.81,3409.0,500.16,500.21,496.87,497.81,3409.0
2021-03-19 11:30:00,499.31,502.59,497.88,502.59,3225.0,499.31,502.59,497.88,502.59,3225.0
2021-03-19 11:40:00,502.74,504.51,502.74,504.51,5996.0,502.74,504.51,502.74,504.51,5996.0
2021-03-19 11:50:00,504.47,504.66,502.79,502.79,3758.0,504.47,504.66,502.79,502.79,3758.0
2021-03-19 12:00:00,503.28,504.3,503.06,503.81,2490.0,503.28,504.3,503.06,503.81,2490.0
2021-03-19 12:10:00,502.43,504.59,502.19,504.28,2150.0,502.43,504.59,502.19,504.28,2150.0
2021-03-19 12:20:00,504.49,507.49,504.02,506.68,4692.0,504.49,507.49,504.02,506.68,4692.0
2021-03-19 12:30:00,506.55,506.58,506.06,506.58,1999.0,506.55,506.58,506.06,506.58,1999.0
2021-03-19 12:40:00,506.89,508.33,506.36,508.0,4195.0,506.89,508.33,506.36,508.0,4195.0
2021-03-19 12:50:00,508.64,508.64,507.33,507.4,1911.0,508.64,508.64,507.33,507.4,1911.0
2021-03-19 13:00:00,508.55,508.65,506.17,507.35,2344.0,508.55,508.65,506.17,507.35,2344.0
2021-03-19 13:10:00,507.5,507.69,506.49,506.49,5609.0,507.5,507.69,506.49,506.49,5609.0
2021-03-19 13:20:00,507.0,511.16,507.0,510.7,7132.0,507.0,511.16,507.0,510.7,7132.0
2021-03-19 13:30:00,510.54,511.34,506.67,509.22,10450.0,510.54,511.34,506.67,509.22,10450.0
2021-03-19 13:40:00,509.76,511.46,508.9,511.3,7055.0,509.76,511.46,508.9,511.3,7055.0
2021-03-19 13:50:00,511.83,514.22,511.83,513.49,5687.0,511.83,514.22,511.83,513.49,5687.0
2021-03-19 14:00:00,513.5,514.56,511.74,512.19,7925.0,513.5,514.56,511.74,512.19,7925.0
2021-03-19 14:10:00,512.4,514.61,510.35,510.95,5570.0,512.4,514.61,510.35,510.95,5570.0
2021-03-19 14:20:00,510.41,513.82,510.41,513.44,7376.0,510.41,513.82,510.41,513.44,7376.0
2021-03-19 14:30:00,513.82,518.0,513.56,517.22,15996.0,513.82,518.0,513.56,517.22,15996.0
2021-03-19 14:40:00,517.45,517.59,515.0,515.59,4227.0,517.45,517.59,515.0,515.59,4227.0
2021-03-19 14:50:00,515.41,518.76,515.17,518.61,8284.0,515.41,518.76,515.17,518.61,8284.0
2021-03-19 15:00:00,518.69,518.96,515.4,516.32,9226.0,518.69,518.96,515.4,516.32,9226.0
2021-03-19 15:10:00,516.32,517.53,516.0,516.0,6513.0,516.32,517.53,516.0,516.0,6513.0
2021-03-19 15:20:00,516.57,517.05,513.5,514.05,4945.0,516.57,517.05,513.5,514.05,4945.0
2021-03-19 15:30:00,514.18,516.31,513.46,515.68,8121.0,514.18,516.31,513.46,515.68,8121.0
2021-03-19 15:40:00,515.38,516.32,512.71,513.34,13149.0,515.38,516.32,512.71,513.34,13149.0
2021-03-19 15:50:00,513.25,517.81,513.25,515.07,74870.0,513.25,517.81,513.25,515.07,74870.0
2021-03-22 09:30:00,523.58,532.55,523.4,531.34,26174.0,523.58,532.55,523.4,531.34,26174.0
2021-03-22 09:40:00,532.0,534.39,529.36,530.0,12992.0,532.0,534.39,529.36,530.0,12992.0
2021-03-22 09:50:00,531.0,531.0,524.7,526.37,12976.0,531.0,531.0,524.7,526.37,12976.0
2021-03-22 10:00:00,526.37,529.16,522.91,528.33,13608.0,526.37,529.16,522.91,528.33,13608.0
2021-03-22 10:10:00,528.33,531.88,527.58,529.62,10540.0,528.33,531.88,527.58,529.62,10540.0
2021-03-22 10:20:00,530.0,530.64,527.96,528.39,7234.0,530.0,530.64,527.96,528.39,7234.0
2021-03-22 10:30:00,526.68,528.85,526.0,528.12,14009.0,526.68,528.85,526.0,528.12,14009.0
2021-03-22 10:40:00,528.07,530.31,526.69,530.31,7289.0,528.07,530.31,526.69,530.31,7289.0
2021-03-22 10:50:00,530.01,530.71,529.46,530.18,6287.0,530.01,530.71,529.46,530.18,6287.0
2021-03-22 11:00:00,530.32,530.32,527.96,528.69,6139.0,530.32,530.32,527.96,528.69,6139.0
2021-03-22 11:10:00,528.56,529.0,527.21,528.9,10194.0,528.56,529.0,527.21,528.9,10194.0
2021-03-22 11:20:00,528.99,531.68,528.99,531.68,1906.0,528.99,531.68,528.99,531.68,1906.0
2021-03-22 11:30:00,531.97,535.25,531.44,534.06,8407.0,531.97,535.25,531.44,534.06,8407.0
2021-03-22 11:40:00,534.07,535.84,533.51,535.19,14010.0,534.07,535.84,533.51,535.19,14010.0
2021-03-22 11:50:00,535.59,536.0,532.48,532.48,5777.0,535.59,536.0,532.48,532.48,5777.0
2021-03-22 12:00:00,533.0,534.13,527.43,528.04,6964.0,533.0,534.13,527.43,528.04,6964.0
2021-03-22 12:10:00,528.05,528.59,526.0,526.88,11494.0,528.05,528.59,526.0,526.88,11494.0
2021-03-22 12:20:00,527.11,527.67,525.89,526.53,12050.0,527.11,527.67,525.89,526.53,12050.0
2021-03-22 12:30:00,526.6,528.55,526.34,527.58,5720.0,526.6,528.55,526.34,527.58,5720.0
2021-03-22 12:40:00,528.05,531.66,527.99,530.98,2669.0,528.05,531.66,527.99,530.98,2669.0
2021-03-22 12:50:00,531.07,531.78,530.11,531.33,4499.0,531.07,531.78,530.11,531.33,4499.0
2021-03-22 13:00:00,532.0,532.75,530.36,530.5,3906.0,532.0,532.75,530.36,530.5,3906.0
2021-03-22 13:10:00,531.06,533.72,530.23,533.0,5270.0,531.06,533.72,530.23,533.0,5270.0
2021-03-22 13:20:00,533.04,533.61,532.48,533.61,3582.0,533.04,533.61,532.48,533.61,3582.0
2021-03-22 13:30:00,533.5,536.65,533.49,536.31,6700.0,533.5,536.65,533.49,536.31,6700.0
2021-03-22 13:40:00,536.34,537.68,534.21,537.68,10095.0,536.34,537.68,534.21,537.68,10095.0
2021-03-22 13:50:00,537.45,538.25,536.87,537.54,8687.0,537.45,538.25,536.87,537.54,8687.0
2021-03-22 14:00:00,536.97,540.49,536.97,538.58,29216.0,536.97,540.49,536.97,538.58,29216.0
2021-03-22 14:10:00,538.58,539.51,538.14,539.4,5185.0,538.58,539.51,538.14,539.4,5185.0
2021-03-22 14:20:00,539.52,539.52,535.52,535.97,5535.0,539.52,539.52,535.52,535.97,5535.0
2021-03-22 14:30:00,536.69,537.94,536.3,536.88,8194.0,536.69,537.94,536.3,536.88,8194.0
2021-03-22 14:40:00,536.24,537.36,535.94,537.36,4549.0,536.24,537.36,535.94,537.36,4549.0
2021-03-22 14:50:00,537.05,538.26,536.65,536.89,4269.0,537.05,538.26,536.65,536.89,4269.0
2021-03-22 15:00:00,536.15,536.61,535.11,535.22,5153.0,536.15,536.61,535.11,535.22,5153.0
2021-03-22 15:10:00,535.52,536.11,531.81,532.56,9364.0,535.52,536.11,531.81,532.56,9364.0
2021-03-22 15:20:00,532.56,533.54,530.07,531.2,16935.0,532.56,533.54,530.07,531.2,16935.0
2021-03-22 15:30:00,531.16,532.71,530.7,530.9,4864.0,531.16,532.71,530.7,530.9,4864.0
2021-03-22 15:40:00,530.62,531.91,529.0,529.24,10452.0,530.62,531.91,529.0,529.24,10452.0
2021-03-22 15:50:00,528.7,531.29,527.3,529.37,38004.0,528.7,531.29,527.3,529.37,38004.0
2021-03-23 09:30:00,520.0,534.95,520.0,534.95,23716.0,520.0,534.95,520.0,534.95,23716.0
2021-03-23 09:40:00,534.72,538.13,531.9,531.9,12492.0,534.72,538.13,531.9,531.9,12492.0
2021-03-23 09:50:00,531.38,535.14,528.25,528.59,12751.0,531.38,535.14,528.25,528.59,12751.0
2021-03-23 10:00:00,528.59,531.45,524.42,524.56,10583.0,528.59,531.45,524.42,524.56,10583.0
2021-03-23 10:10:00,525.53,525.53,520.15,520.83,13436.0,525.53,525.53,520.15,520.83,13436.0
2021-03-23 10:20:00,520.52,524.92,518.87,522.22,13239.0,520.52,524.92,518.87,522.22,13239.0
2021-03-23 10:30:00,522.17,524.09,519.42,520.04,13774.0,522.17,524.09,519.42,520.04,13774.0
2021-03-23 10:40:00,520.05,522.79,519.02,522.27,8425.0,520.05,522.79,519.02,522.27,8425.0
2021-03-23 10:50:00,523.2,523.85,520.04,520.05,4516.0,523.2,523.85,520.04,520.05,4516.0
2021-03-23 11:00:00,521.21,523.97,521.12,522.25,6331.0,521.21,523.97,521.12,522.25,6331.0
2021-03-23 11:10:00,522.35,522.8,521.17,522.0,5041.0,522.35,522.8,521.17,522.0,5041.0
2021-03-23 11:20:00,521.25,521.25,520.0,520.0,3980.0,521.25,521.25,520.0,520.0,3980.0
2021-03-23 11:30:00,520.5,520.5,516.39,516.91,4700.0,520.5,520.5,516.39,516.91,4700.0
2021-03-23 11:40:00,517.4,517.81,514.64,514.64,8018.0,517.4,517.81,514.64,514.64,8018.0
2021-03-23 11:50:00,514.81,515.05,512.04,512.49,4884.0,514.81,515.05,512.04,512.49,4884.0
2021-03-23 12:00:00,512.87,513.58,509.18,511.11,23384.0,512.87,513.58,509.18,511.11,23384.0
2021-03-23 12:10:00,512.07,514.58,511.57,514.15,8401.0,512.07,514.58,511.57,514.15,8401.0
2021-03-23 12:20:00,514.29,516.95,513.54,516.5,6379.0,514.29,516.95,513.54,516.5,6379.0
2021-03-23 12:30:00,516.74,517.23,515.19,516.0,5671.0,516.74,517.23,515.19,516.0,5671.0
2021-03-23 12:40:00,516.53,516.8,515.3,515.48,2800.0,516.53,516.8,515.3,515.48,2800.0
2021-03-23 12:50:00,515.01,515.58,513.89,515.04,2800.0,515.01,515.58,513.89,515.04,2800.0
2021-03-23 13:00:00,514.48,514.49,510.96,510.96,8420.0,514.48,514.49,510.96,510.96,8420.0
2021-03-23 13:10:00,512.29,512.29,509.27,509.27,3228.0,512.29,512.29,509.27,509.27,3228.0
2021-03-23 13:20:00,509.59,510.0,507.31,509.15,6540.0,509.59,510.0,507.31,509.15,6540.0
2021-03-23 13:30:00,508.77,509.61,507.96,507.99,5704.0,508.77,509.61,507.96,507.99,5704.0
2021-03-23 13:40:00,508.07,508.1,502.49,503.09,9982.0,508.07,508.1,502.49,503.09,9982.0
2021-03-23 13:50:00,503.09,506.47,502.5,503.43,18264.0,503.09,506.47,502.5,503.43,18264.0
2021-03-23 14:00:00,503.29,503.85,501.45,502.43,9090.0,503.29,503.85,501.45,502.43,9090.0
2021-03-23 14:10:00,503.31,505.86,503.15,503.15,5985.0,503.31,505.86,503.15,503.15,5985.0
2021-03-23 14:20:00,503.35,504.42,501.35,502.5,4834.0,503.35,504.42,501.35,502.5,4834.0
2021-03-23 14:30:00,503.11,505.21,502.08,502.16,5408.0,503.11,505.21,502.08,502.16,5408.0
2021-03-23 14:40:00,502.47,502.47,499.73,500.86,5883.0,502.47,502.47,499.73,500.86,5883.0
2021-03-23 14:50:00,500.88,501.68,500.32,500.5,4231.0,500.88,501.68,500.32,500.5,4231.0
2021-03-23 15:00:00,500.75,504.4,499.85,504.39,6464.0,500.75,504.4,499.85,504.39,6464.0
2021-03-23 15:10:00,504.15,506.88,503.06,505.93,10840.0,504.15,506.88,503.06,505.93,10840.0
2021-03-23 15:20:00,506.0,507.29,503.72,507.29,9229.0,506.0,507.29,503.72,507.29,9229.0
2021-03-23 15:30:00,506.77,506.83,503.85,505.91,9066.0,506.77,506.83,503.85,505.91,9066.0
2021-03-23 15:40:00,506.61,509.69,505.96,507.81,11203.0,506.61,509.69,505.96,507.81,11203.0
2021-03-23 15:50:00,507.79,510.73,506.2,509.73,31093.0,507.79,510.73,506.2,509.73,31093.0
2021-03-24 09:30:00,515.0,516.0,502.6,502.87,15528.0,515.0,516.0,502.6,502.87,15528.0
2021-03-24 09:40:00,503.66,508.57,503.61,508.57,8306.0,503.66,508.57,503.61,508.57,8306.0
2021-03-24 09:50:00,506.5,506.94,503.2,503.57,6379.0,506.5,506.94,503.2,503.57,6379.0
2021-03-24 10:00:00,502.96,508.45,502.96,507.52,3682.0,502.96,508.45,502.96,507.52,3682.0
2021-03-24 10:10:00,505.11,508.0,502.99,503.54,3526.0,505.11,508.0,502.99,503.54,3526.0
2021-03-24 10:20:00,503.5,505.0,502.5,505.0,3900.0,503.5,505.0,502.5,505.0,3900.0
2021-03-24 10:30:00,504.53,508.55,504.53,507.7,7553.0,504.53,508.55,504.53,507.7,7553.0
2021-03-24 10:40:00,507.38,507.95,505.23,507.13,3886.0,507.38,507.95,505.23,507.13,3886.0
2021-03-24 10:50:00,507.94,510.0,507.21,507.89,4857.0,507.94,510.0,507.21,507.89,4857.0
2021-03-24 11:00:00,508.04,510.05,507.7,509.5,2627.0,508.04,510.05,507.7,509.5,2627.0
2021-03-24 11:10:00,510.13,510.13,506.53,506.53,1700.0,510.13,510.13,506.53,506.53,1700.0
2021-03-24 11:20:00,504.14,506.26,504.14,505.5,3202.0,504.14,506.26,504.14,505.5,3202.0
2021-03-24 11:30:00,505.16,505.47,501.75,501.75,4115.0,505.16,505.47,501.75,501.75,4115.0
2021-03-24 11:40:00,500.87,501.07,499.16,499.91,5784.0,500.87,501.07,499.16,499.91,5784.0
2021-03-24 11:50:00,498.35,499.0,497.4,498.73,8091.0,498.35,499.0,497.4,498.73,8091.0
2021-03-24 12:00:00,499.46,500.12,498.12,500.07,2247.0,499.46,500.12,498.12,500.07,2247.0
2021-03-24 12:10:00,500.56,503.0,499.8,502.72,4419.0,500.56,503.0,499.8,502.72,4419.0
2021-03-24 12:20:00,502.56,503.07,501.17,501.66,3881.0,502.56,503.07,501.17,501.66,3881.0
2021-03-24 12:30:00,502.15,502.5,500.52,502.26,2977.0,502.15,502.5,500.52,502.26,2977.0
2021-03-24 12:40:00,501.75,502.68,500.5,501.22,3328.0,501.75,502.68,500.5,501.22,3328.0
2021-03-24 12:50:00,501.95,501.95,497.95,499.12,12473.0,501.95,501.95,497.95,499.12,12473.0
2021-03-24 13:00:00,498.6,498.6,497.04,497.5,4207.0,498.6,498.6,497.04,497.5,4207.0
2021-03-24 13:10:00,497.69,497.69,494.6,494.74,4530.0,497.69,497.69,494.6,494.74,4530.0
2021-03-24 13:20:00,496.3,496.87,495.6,496.72,9024.0,496.3,496.87,495.6,496.72,9024.0
2021-03-24 13:30:00,496.05,497.29,495.82,496.79,4121.0,496.05,497.29,495.82,496.79,4121.0
2021-03-24 13:40:00,497.5,497.91,495.0,497.4,3676.0,497.5,497.91,495.0,497.4,3676.0
2021-03-24 13:50:00,498.4,499.15,497.63,498.2,4485.0,498.4,499.15,497.63,498.2,4485.0
2021-03-24 14:00:00,498.98,499.1,497.06,497.97,4311.0,498.98,499.1,497.06,497.97,4311.0
2021-03-24 14:10:00,498.43,498.48,496.0,496.91,3500.0,498.43,498.48,496.0,496.91,3500.0
2021-03-24 14:20:00,497.49,497.49,495.63,496.67,7531.0,497.49,497.49,495.63,496.67,7531.0
2021-03-24 14:30:00,496.61,496.61,495.0,495.83,2702.0,496.61,496.61,495.0,495.83,2702.0
2021-03-24 14:40:00,495.01,496.99,494.9,496.99,2400.0,495.01,496.99,494.9,496.99,2400.0
2021-03-24 14:50:00,496.29,496.49,491.59,493.23,13707.0,496.29,496.49,491.59,493.23,13707.0
2021-03-24 15:00:00,493.52,496.75,493.52,496.4,8027.0,493.52,496.75,493.52,496.4,8027.0
2021-03-24 15:10:00,496.21,497.65,496.0,497.12,6245.0,496.21,497.65,496.0,497.12,6245.0
2021-03-24 15:20:00,497.05,497.22,493.78,494.66,6324.0,497.05,497.22,493.78,494.66,6324.0
2021-03-24 15:30:00,494.52,494.66,487.14,487.85,20503.0,494.52,494.66,487.14,487.85,20503.0
2021-03-24 15:40:00,487.84,488.04,484.99,486.91,26158.0,487.84,488.04,484.99,486.91,26158.0
2021-03-24 15:50:00,486.59,488.05,483.8,485.11,63316.0,486.59,488.05,483.8,485.11,63316.0
2021-03-25 09:30:00,503.02,512.08,480.88,491.51,99089.0,503.02,512.08,480.88,491.51,99089.0
2021-03-25 09:40:00,491.99,508.78,489.0,493.0,64741.0,491.99,508.78,489.0,493.0,64741.0
2021-03-25 09:50:00,493.01,509.85,490.0,509.32,41476.0,493.01,509.85,490.0,509.32,41476.0
2021-03-25 10:00:00,508.43,519.57,503.74,516.0,59116.0,508.43,519.57,503.74,516.0,59116.0
2021-03-25 10:10:00,516.0,517.98,505.25,507.28,31531.0,516.0,517.98,505.25,507.28,31531.0
2021-03-25 10:20:00,510.0,514.52,500.81,500.81,33485.0,510.0,514.52,500.81,500.81,33485.0
2021-03-25 10:30:00,501.0,503.19,493.0,497.03,28331.0,501.0,503.19,493.0,497.03,28331.0
2021-03-25 10:40:00,495.21,496.52,492.0,493.41,10563.0,495.21,496.52,492.0,493.41,10563.0
2021-03-25 10:50:00,492.3,503.07,492.15,502.31,23673.0,492.3,503.07,492.15,502.31,23673.0
2021-03-25 11:00:00,503.75,506.85,498.53,501.55,16985.0,503.75,506.85,498.53,501.55,16985.0
2021-03-25 11:10:00,502.0,503.65,501.6,502.1,7149.0,502.0,503.65,501.6,502.1,7149.0
2021-03-25 11:20:00,502.82,503.02,495.09,495.09,9535.0,502.82,503.02,495.09,495.09,9535.0
2021-03-25 11:30:00,496.48,503.59,496.03,503.59,9365.0,496.48,503.59,496.03,503.59,9365.0
2021-03-25 11:40:00,503.57,504.48,498.61,499.48,5509.0,503.57,504.48,498.61,499.48,5509.0
2021-03-25 11:50:00,499.27,505.91,498.75,505.91,10954.0,499.27,505.91,498.75,505.91,10954.0
2021-03-25 12:00:00,506.0,511.98,505.21,508.9,11589.0,506.0,511.98,505.21,508.9,11589.0
2021-03-25 12:10:00,510.0,513.93,507.6,513.0,19495.0,510.0,513.93,507.6,513.0,19495.0
2021-03-25 12:20:00,514.2,519.88,512.0,515.48,34905.0,514.2,519.88,512.0,515.48,34905.0
2021-03-25 12:30:00,516.8,518.91,515.03,517.0,11979.0,516.8,518.91,515.03,517.0,11979.0
2021-03-25 12:40:00,517.5,518.0,515.0,517.09,9704.0,517.5,518.0,515.0,517.09,9704.0
2021-03-25 12:50:00,517.09,517.62,512.88,514.85,29549.0,517.09,517.62,512.88,514.85,29549.0
2021-03-25 13:00:00,515.0,515.25,508.0,510.0,16520.0,515.0,515.25,508.0,510.0,16520.0
2021-03-25 13:10:00,508.12,509.97,505.51,507.36,10224.0,508.12,509.97,505.51,507.36,10224.0
2021-03-25 13:20:00,507.84,507.84,503.1,505.66,10557.0,507.84,507.84,503.1,505.66,10557.0
2021-03-25 13:30:00,506.42,510.49,505.36,507.27,8857.0,506.42,510.49,505.36,507.27,8857.0
2021-03-25 13:40:00,507.77,510.88,507.74,509.3,9773.0,507.77,510.88,507.74,509.3,9773.0
2021-03-25 13:50:00,509.28,509.56,505.95,506.38,8852.0,509.28,509.56,505.95,506.38,8852.0
2021-03-25 14:00:00,505.71,505.72,499.0,500.47,30988.0,505.71,505.72,499.0,500.47,30988.0
2021-03-25 14:10:00,500.98,509.45,499.9,509.42,15835.0,500.98,509.45,499.9,509.42,15835.0
2021-03-25 14:20:00,509.5,509.73,504.4,504.4,10228.0,509.5,509.73,504.4,504.4,10228.0
2021-03-25 14:30:00,504.62,512.98,501.2,511.99,12023.0,504.62,512.98,501.2,511.99,12023.0
2021-03-25 14:40:00,512.14,514.7,512.01,512.92,10140.0,512.14,514.7,512.01,512.92,10140.0
2021-03-25 14:50:00,513.18,514.99,512.62,514.05,10609.0,513.18,514.99,512.62,514.05,10609.0
2021-03-25 15:00:00,514.0,517.94,514.0,516.83,15198.0,514.0,517.94,514.0,516.83,15198.0
2021-03-25 15:10:00,517.57,530.0,516.97,528.25,60363.0,517.57,530.0,516.97,528.25,60363.0
2021-03-25 15:20:00,528.25,531.31,524.0,524.77,35388.0,528.25,531.31,524.0,524.77,35388.0
2021-03-25 15:30:00,524.76,527.0,522.86,526.24,14376.0,524.76,527.0,522.86,526.24,14376.0
2021-03-25 15:40:00,526.12,527.63,523.25,526.73,29624.0,526.12,527.63,523.25,526.73,29624.0
2021-03-25 15:50:00,526.73,534.55,526.37,529.2,124555.0,526.73,534.55,526.37,529.2,124555.0
2021-03-26 09:30:00,540.0,552.54,535.37,552.51,90555.0,540.0,552.54,535.37,552.51,90555.0
2021-03-26 09:40:00,552.96,562.93,550.7,561.8,93194.0,552.96,562.93,550.7,561.8,93194.0
2021-03-26 09:50:00,562.42,574.99,561.33,574.65,136805.0,562.42,574.99,561.33,574.65,136805.0
2021-03-26 10:00:00,574.5,575.0,566.98,569.14,64823.0,574.5,575.0,566.98,569.14,64823.0
2021-03-26 10:10:00,569.32,570.94,563.18,570.66,36470.0,569.32,570.94,563.18,570.66,36470.0
2021-03-26 10:20:00,570.02,574.49,569.14,574.49,36935.0,570.02,574.49,569.14,574.49,36935.0
2021-03-26 10:30:00,574.63,578.82,573.02,575.52,31809.0,574.63,578.82,573.02,575.52,31809.0
2021-03-26 10:40:00,575.19,578.21,567.32,570.27,25342.0,575.19,578.21,567.32,570.27,25342.0
2021-03-26 10:50:00,569.58,573.93,569.21,572.3,22653.0,569.58,573.93,569.21,572.3,22653.0
2021-03-26 11:00:00,571.53,571.55,565.74,569.08,25356.0,571.53,571.55,565.74,569.08,25356.0
2021-03-26 11:10:00,568.37,568.53,560.88,565.9,45796.0,568.37,568.53,560.88,565.9,45796.0
2021-03-26 11:20:00,566.25,569.18,563.81,564.74,15320.0,566.25,569.18,563.81,564.74,15320.0
2021-03-26 11:30:00,564.76,572.22,564.01,572.05,16476.0,564.76,572.22,564.01,572.05,16476.0
2021-03-26 11:40:00,571.56,572.0,568.18,571.09,11266.0,571.56,572.0,568.18,571.09,11266.0
2021-03-26 11:50:00,570.57,572.49,564.99,566.12,23808.0,570.57,572.49,564.99,566.12,23808.0
2021-03-26 12:00:00,566.09,570.82,560.61,569.51,98237.0,566.09,570.82,560.61,569.51,98237.0
2021-03-26 12:10:00,569.51,574.7,568.5,573.94,52793.0,569.51,574.7,568.5,573.94,52793.0
2021-03-26 12:20:00,574.67,575.22,572.46,574.5,35879.0,574.67,575.22,572.46,574.5,35879.0
2021-03-26 12:30:00,575.0,578.68,574.24,575.2,45281.0,575.0,578.68,574.24,575.2,45281.0
2021-03-26 12:40:00,574.2,574.22,568.7,568.78,11316.0,574.2,574.22,568.7,568.78,11316.0
2021-03-26 12:50:00,568.9,569.5,566.98,566.98,10215.0,568.9,569.5,566.98,566.98,10215.0
2021-03-26 13:00:00,566.7,570.24,566.16,568.03,8968.0,566.7,570.24,566.16,568.03,8968.0
2021-03-26 13:10:00,567.48,570.48,567.0,569.94,29342.0,567.48,570.48,567.0,569.94,29342.0
2021-03-26 13:20:00,570.3,573.2,565.18,566.87,12208.0,570.3,573.2,565.18,566.87,12208.0
2021-03-26 13:30:00,567.27,568.0,565.0,566.8,23462.0,567.27,568.0,565.0,566.8,23462.0
2021-03-26 13:40:00,566.5,566.57,557.34,557.34,23448.0,566.5,566.57,557.34,557.34,23448.0
2021-03-26 13:50:00,557.81,563.4,556.69,560.36,22040.0,557.81,563.4,556.69,560.36,22040.0
2021-03-26 14:00:00,560.0,560.67,552.48,553.74,23837.0,560.0,560.67,552.48,553.74,23837.0
2021-03-26 14:10:00,555.5,559.0,554.59,555.9,11288.0,555.5,559.0,554.59,555.9,11288.0
2021-03-26 14:20:00,556.01,563.65,555.54,561.84,10890.0,556.01,563.65,555.54,561.84,10890.0
2021-03-26 14:30:00,561.62,566.46,560.47,565.93,14772.0,561.62,566.46,560.47,565.93,14772.0
2021-03-26 14:40:00,562.77,565.66,559.49,559.49,5383.0,562.77,565.66,559.49,559.49,5383.0
2021-03-26 14:50:00,560.28,566.32,559.67,565.42,9654.0,560.28,566.32,559.67,565.42,9654.0
2021-03-26 15:00:00,565.43,568.96,565.43,566.81,16438.0,565.43,568.96,565.43,566.81,16438.0
2021-03-26 15:10:00,567.29,574.99,567.02,573.87,35257.0,567.29,574.99,567.02,573.87,35257.0
2021-03-26 15:20:00,573.69,574.95,572.02,573.0,20427.0,573.69,574.95,572.02,573.0,20427.0
2021-03-26 15:30:00,572.1,574.48,569.83,574.48,13653.0,572.1,574.48,569.83,574.48,13653.0
2021-03-26 15:40:00,574.12,575.43,571.78,575.42,31748.0,574.12,575.43,571.78,575.42,31748.0
2021-03-26 15:50:00,575.43,581.6,574.63,577.74,152842.0,575.43,581.6,574.63,577.74,152842.0
2021-03-29 09:30:00,578.18,606.36,578.18,603.03,84372.0,578.18,606.36,578.18,603.03,84372.0
2021-03-29 09:40:00,602.65,610.0,598.94,598.94,57878.0,602.65,610.0,598.94,598.94,57878.0
2021-03-29 09:50:00,599.75,601.0,582.0,584.57,120792.0,599.75,601.0,582.0,584.57,120792.0
2021-03-29 10:00:00,582.32,585.87,576.0,581.89,100285.0,582.32,585.87,576.0,581.89,100285.0
2021-03-29 10:10:00,581.01,586.54,578.48,586.0,79425.0,581.01,586.54,578.48,586.0,79425.0
2021-03-29 10:20:00,586.98,595.28,585.07,587.07,79316.0,586.98,595.28,585.07,587.07,79316.0
2021-03-29 10:30:00,586.07,591.32,583.14,587.78,22845.0,586.07,591.32,583.14,587.78,22845.0
2021-03-29 10:40:00,587.67,590.22,582.34,582.34,15303.0,587.67,590.22,582.34,582.34,15303.0
2021-03-29 10:50:00,582.06,584.79,576.0,583.19,42480.0,582.06,584.79,576.0,583.19,42480.0
2021-03-29 11:00:00,583.29,584.01,579.0,583.34,20357.0,583.29,584.01,579.0,583.34,20357.0
2021-03-29 11:10:00,584.99,585.33,578.7,578.7,13888.0,584.99,585.33,578.7,578.7,13888.0
2021-03-29 11:20:00,577.95,581.05,576.98,580.91,12569.0,577.95,581.05,576.98,580.91,12569.0
2021-03-29 11:30:00,580.09,581.04,574.66,574.88,17939.0,580.09,581.04,574.66,574.88,17939.0
2021-03-29 11:40:00,574.24,577.69,573.31,573.59,9349.0,574.24,577.69,573.31,573.59,9349.0
2021-03-29 11:50:00,573.61,578.34,567.15,568.25,27738.0,573.61,578.34,567.15,568.25,27738.0
2021-03-29 12:00:00,568.25,572.33,568.25,568.82,14180.0,568.25,572.33,568.25,568.82,14180.0
2021-03-29 12:10:00,569.47,570.27,566.72,567.58,10057.0,569.47,570.27,566.72,567.58,10057.0
2021-03-29 12:20:00,567.76,569.25,565.46,568.05,8541.0,567.76,569.25,565.46,568.05,8541.0
2021-03-29 12:30:00,568.73,570.92,567.29,569.06,21084.0,568.73,570.92,567.29,569.06,21084.0
2021-03-29 12:40:00,568.85,572.87,567.13,570.0,17014.0,568.85,572.87,567.13,570.0,17014.0
2021-03-29 12:50:00,569.98,579.38,569.86,577.38,26029.0,569.98,579.38,569.86,577.38,26029.0
2021-03-29 13:00:00,577.63,578.5,575.08,576.87,12629.0,577.63,578.5,575.08,576.87,12629.0
2021-03-29 13:10:00,576.15,576.63,572.71,572.72,9576.0,576.15,576.63,572.71,572.72,9576.0
2021-03-29 13:20:00,573.05,573.06,567.7,567.7,16457.0,573.05,573.06,567.7,567.7,16457.0
2021-03-29 13:30:00,567.57,570.95,566.69,567.1,11230.0,567.57,570.95,566.69,567.1,11230.0
2021-03-29 13:40:00,568.02,568.97,566.5,566.5,12818.0,568.02,568.97,566.5,566.5,12818.0
2021-03-29 13:50:00,566.8,568.56,563.35,563.66,17507.0,566.8,568.56,563.35,563.66,17507.0
2021-03-29 14:00:00,564.05,565.3,562.78,564.52,9935.0,564.05,565.3,562.78,564.52,9935.0
2021-03-29 14:10:00,562.35,563.57,561.02,561.8,7320.0,562.35,563.57,561.02,561.8,7320.0
2021-03-29 14:20:00,562.47,566.49,561.17,566.48,21434.0,562.47,566.49,561.17,566.48,21434.0
2021-03-29 14:30:00,565.93,568.11,561.31,561.31,20145.0,565.93,568.11,561.31,561.31,20145.0
2021-03-29 14:40:00,561.95,562.66,558.32,559.18,9221.0,561.95,562.66,558.32,559.18,9221.0
2021-03-29 14:50:00,558.75,561.28,557.18,560.13,14416.0,558.75,561.28,557.18,560.13,14416.0
2021-03-29 15:00:00,559.88,567.31,559.88,566.15,8443.0,559.88,567.31,559.88,566.15,8443.0
2021-03-29 15:10:00,565.86,568.38,565.24,566.16,15740.0,565.86,568.38,565.24,566.16,15740.0
2021-03-29 15:20:00,565.84,568.42,565.74,567.23,15014.0,565.84,568.42,565.74,567.23,15014.0
2021-03-29 15:30:00,567.39,568.15,565.08,568.15,14626.0,567.39,568.15,565.08,568.15,14626.0
2021-03-29 15:40:00,567.59,570.8,565.79,565.79,33857.0,567.59,570.8,565.79,565.79,33857.0
2021-03-29 15:50:00,566.35,566.99,563.45,565.91,51156.0,566.35,566.99,563.45,565.91,51156.0
2021-03-30 09:30:00,564.18,574.46,564.18,568.54,17233.0,564.18,574.46,564.18,568.54,17233.0
2021-03-30 09:40:00,571.29,583.5,569.97,573.01,103924.0,571.29,583.5,569.97,573.01,103924.0
2021-03-30 09:50:00,573.09,579.2,567.23,578.35,69331.0,573.09,579.2,567.23,578.35,69331.0
2021-03-30 10:00:00,577.21,589.85,575.75,586.46,26319.0,577.21,589.85,575.75,586.46,26319.0
2021-03-30 10:10:00,586.46,591.54,583.58,584.09,33231.0,586.46,591.54,583.58,584.09,33231.0
2021-03-30 10:20:00,583.4,590.8,581.65,590.8,14274.0,583.4,590.8,581.65,590.8,14274.0
2021-03-30 10:30:00,591.43,593.74,589.53,590.03,18863.0,591.43,593.74,589.53,590.03,18863.0
2021-03-30 10:40:00,591.91,597.46,590.8,594.8,27512.0,591.91,597.46,590.8,594.8,27512.0
2021-03-30 10:50:00,595.78,597.0,593.26,594.0,15873.0,595.78,597.0,593.26,594.0,15873.0
2021-03-30 11:00:00,594.47,603.0,594.47,601.0,23330.0,594.47,603.0,594.47,601.0,23330.0
2021-03-30 11:10:00,600.96,603.56,598.23,600.33,48446.0,600.96,603.56,598.23,600.33,48446.0
2021-03-30 11:20:00,600.35,600.4,596.27,600.0,18346.0,600.35,600.4,596.27,600.0,18346.0
2021-03-30 11:30:00,600.3,604.59,598.58,601.0,23251.0,600.3,604.59,598.58,601.0,23251.0
2021-03-30 11:40:00,601.75,601.76,595.82,597.0,8205.0,601.75,601.76,595.82,597.0,8205.0
2021-03-30 11:50:00,596.79,597.26,590.2,595.61,37455.0,596.79,597.26,590.2,595.61,37455.0
2021-03-30 12:00:00,596.2,602.39,595.21,601.11,15902.0,596.2,602.39,595.21,601.11,15902.0
2021-03-30 12:10:00,601.6,601.6,597.97,598.08,9170.0,601.6,601.6,597.97,598.08,9170.0
2021-03-30 12:20:00,598.96,602.95,598.48,601.75,6411.0,598.96,602.95,598.48,601.75,6411.0
2021-03-30 12:30:00,601.99,609.48,601.68,607.97,37897.0,601.99,609.48,601.68,607.97,37897.0
2021-03-30 12:40:00,607.94,607.94,604.46,606.0,31070.0,607.94,607.94,604.46,606.0,31070.0
2021-03-30 12:50:00,605.42,606.95,602.72,603.33,6927.0,605.42,606.95,602.72,603.33,6927.0
2021-03-30 13:00:00,603.39,603.39,598.47,599.98,10408.0,603.39,603.39,598.47,599.98,10408.0
2021-03-30 13:10:00,599.95,602.92,599.32,602.17,9164.0,599.95,602.92,599.32,602.17,9164.0
2021-03-30 13:20:00,600.79,601.98,600.15,600.15,2610.0,600.79,601.98,600.15,600.15,2610.0
2021-03-30 13:30:00,600.53,600.84,597.28,599.82,7914.0,600.53,600.84,597.28,599.82,7914.0
2021-03-30 13:40:00,599.57,601.16,598.52,598.52,6246.0,599.57,601.16,598.52,598.52,6246.0
2021-03-30 13:50:00,599.03,601.79,596.98,597.82,11708.0,599.03,601.79,596.98,597.82,11708.0
2021-03-30 14:00:00,597.0,598.09,596.09,597.57,8698.0,597.0,598.09,596.09,597.57,8698.0
2021-03-30 14:10:00,597.89,599.0,595.21,595.68,9738.0,597.89,599.0,595.21,595.68,9738.0
2021-03-30 14:20:00,595.36,599.66,592.29,599.66,19613.0,595.36,599.66,592.29,599.66,19613.0
2021-03-30 14:30:00,600.67,601.83,599.12,599.18,5265.0,600.67,601.83,599.12,599.18,5265.0
2021-03-30 14:40:00,599.42,601.0,598.34,601.0,5289.0,599.42,601.0,598.34,601.0,5289.0
2021-03-30 14:50:00,601.5,606.95,599.75,606.71,12932.0,601.5,606.95,599.75,606.71,12932.0
2021-03-30 15:00:00,606.0,606.36,603.7,604.92,12316.0,606.0,606.36,603.7,604.92,12316.0
2021-03-30 15:10:00,604.25,605.85,603.09,603.63,6408.0,604.25,605.85,603.09,603.63,6408.0
2021-03-30 15:20:00,604.0,604.74,602.7,604.02,5092.0,604.0,604.74,602.7,604.02,5092.0
2021-03-30 15:30:00,604.55,605.95,603.0,604.36,7322.0,604.55,605.95,603.0,604.36,7322.0
2021-03-30 15:40:00,604.27,604.83,599.56,599.57,14853.0,604.27,604.83,599.56,599.57,14853.0
2021-03-30 15:50:00,600.27,600.63,596.5,599.45,52903.0,600.27,600.63,596.5,599.45,52903.0
2021-03-31 09:30:00,603.99,606.24,598.5,602.0,15154.0,603.99,606.24,598.5,602.0,15154.0
2021-03-31 09:40:00,600.08,605.62,590.82,590.83,15522.0,600.08,605.62,590.82,590.83,15522.0
2021-03-31 09:50:00,592.0,603.0,590.37,600.37,88537.0,592.0,603.0,590.37,600.37,88537.0
2021-03-31 10:00:00,599.07,619.11,596.55,619.1,109518.0,599.07,619.11,596.55,619.1,109518.0
2021-03-31 10:10:00,619.52,619.52,611.58,612.79,16450.0,619.52,619.52,611.58,612.79,16450.0
2021-03-31 10:20:00,613.88,615.18,607.13,608.33,7876.0,613.88,615.18,607.13,608.33,7876.0
2021-03-31 10:30:00,607.13,608.03,602.92,607.5,20273.0,607.13,608.03,602.92,607.5,20273.0
2021-03-31 10:40:00,607.28,608.53,600.0,601.08,15937.0,607.28,608.53,600.0,601.08,15937.0
2021-03-31 10:50:00,601.0,606.34,600.5,603.94,8965.0,601.0,606.34,600.5,603.94,8965.0
2021-03-31 11:00:00,603.93,603.93,598.03,598.31,4743.0,603.93,603.93,598.03,598.31,4743.0
2021-03-31 11:10:00,598.33,602.07,598.32,599.78,3697.0,598.33,602.07,598.32,599.78,3697.0
2021-03-31 11:20:00,602.14,602.15,594.48,597.03,6151.0,602.14,602.15,594.48,597.03,6151.0
2021-03-31 11:30:00,596.56,596.56,591.68,595.1,13826.0,596.56,596.56,591.68,595.1,13826.0
2021-03-31 11:40:00,593.35,596.18,590.67,596.01,4415.0,593.35,596.18,590.67,596.01,4415.0
2021-03-31 11:50:00,597.1,597.1,594.08,595.1,3663.0,597.1,597.1,594.08,595.1,3663.0
2021-03-31 12:00:00,595.09,595.55,592.91,592.91,2601.0,595.09,595.55,592.91,592.91,2601.0
2021-03-31 12:10:00,593.96,598.32,593.96,598.32,3250.0,593.96,598.32,593.96,598.32,3250.0
2021-03-31 12:20:00,597.0,597.44,593.85,593.85,2950.0,597.0,597.44,593.85,593.85,2950.0
2021-03-31 12:30:00,593.65,596.56,592.34,592.51,7538.0,593.65,596.56,592.34,592.51,7538.0
2021-03-31 12:40:00,592.46,593.9,592.35,593.61,5285.0,592.46,593.9,592.35,593.61,5285.0
2021-03-31 12:50:00,592.89,596.04,592.89,595.9,2139.0,592.89,596.04,592.89,595.9,2139.0
2021-03-31 13:00:00,596.02,596.73,593.38,596.03,1625.0,596.02,596.73,593.38,596.03,1625.0
2021-03-31 13:10:00,597.53,597.6,595.78,597.1,2703.0,597.53,597.6,595.78,597.1,2703.0
2021-03-31 13:20:00,595.21,598.73,595.21,596.95,2799.0,595.21,598.73,595.21,596.95,2799.0
2021-03-31 13:30:00,597.33,598.62,595.29,596.98,4886.0,597.33,598.62,595.29,596.98,4886.0
2021-03-31 13:40:00,596.97,596.97,593.71,596.43,2790.0,596.97,596.97,593.71,596.43,2790.0
2021-03-31 13:50:00,597.2,597.65,594.85,597.08,4000.0,597.2,597.65,594.85,597.08,4000.0
2021-03-31 14:00:00,597.68,599.21,596.85,597.43,2100.0,597.68,599.21,596.85,597.43,2100.0
2021-03-31 14:10:00,597.72,599.6,596.28,598.53,3900.0,597.72,599.6,596.28,598.53,3900.0
2021-03-31 14:20:00,599.58,603.0,599.58,600.93,5491.0,599.58,603.0,599.58,600.93,5491.0
2021-03-31 14:30:00,601.03,605.0,601.03,602.94,3325.0,601.03,605.0,601.03,602.94,3325.0
2021-03-31 14:40:00,602.95,606.28,601.99,605.03,12418.0,602.95,606.28,601.99,605.03,12418.0
2021-03-31 14:50:00,605.13,605.24,603.36,603.36,7737.0,605.13,605.24,603.36,603.36,7737.0
2021-03-31 15:00:00,602.92,605.23,602.91,605.15,5072.0,602.92,605.23,602.91,605.15,5072.0
2021-03-31 15:10:00,604.61,605.57,602.16,605.57,7519.0,604.61,605.57,602.16,605.57,7519.0
2021-03-31 15:20:00,604.56,604.68,601.81,602.36,5272.0,604.56,604.68,601.81,602.36,5272.0
2021-03-31 15:30:00,603.12,604.25,602.29,602.4,6777.0,603.12,604.25,602.29,602.4,6777.0
2021-03-31 15:40:00,602.14,603.56,600.53,601.58,9396.0,602.14,603.56,600.53,601.58,9396.0
2021-03-31 15:50:00,602.2,602.51,595.89,595.9,36335.0,602.2,602.51,595.89,595.9,36335.0
2021-04-01 09:30:00,603.37,603.9,594.41,601.8,20719.0,603.37,603.9,594.41,601.8,20719.0
2021-04-01 09:40:00,599.93,601.93,593.75,593.76,9568.0,599.93,601.93,593.75,593.76,9568.0
2021-04-01 09:50:00,596.28,598.13,591.79,596.58,4007.0,596.28,598.13,591.79,596.58,4007.0
2021-04-01 10:00:00,596.49,599.23,594.45,598.2,4583.0,596.49,599.23,594.45,598.2,4583.0
2021-04-01 10:10:00,598.36,599.65,595.01,597.55,7126.0,598.36,599.65,595.01,597.55,7126.0
2021-04-01 10:20:00,596.84,598.54,595.01,596.99,2292.0,596.84,598.54,595.01,596.99,2292.0
2021-04-01 10:30:00,596.85,597.0,591.0,592.0,8977.0,596.85,597.0,591.0,592.0,8977.0
2021-04-01 10:40:00,591.24,592.48,590.0,590.0,5701.0,591.24,592.48,590.0,590.0,5701.0
2021-04-01 10:50:00,588.98,589.81,586.0,587.8,11145.0,588.98,589.81,586.0,587.8,11145.0
2021-04-01 11:00:00,587.68,590.02,587.01,588.82,6702.0,587.68,590.02,587.01,588.82,6702.0
2021-04-01 11:10:00,589.4,591.17,586.29,587.79,6889.0,589.4,591.17,586.29,587.79,6889.0
2021-04-01 11:20:00,588.0,589.91,588.0,589.7,3121.0,588.0,589.91,588.0,589.7,3121.0
2021-04-01 11:30:00,590.23,592.91,589.38,592.91,3280.0,590.23,592.91,589.38,592.91,3280.0
2021-04-01 11:40:00,592.79,593.72,591.05,591.71,4066.0,592.79,593.72,591.05,591.71,4066.0
2021-04-01 11:50:00,591.7,592.8,591.29,592.8,2185.0,591.7,592.8,591.29,592.8,2185.0
2021-04-01 12:00:00,593.35,596.66,593.35,596.13,4937.0,593.35,596.66,593.35,596.13,4937.0
2021-04-01 12:10:00,595.99,598.47,595.99,597.07,3442.0,595.99,598.47,595.99,597.07,3442.0
2021-04-01 12:20:00,599.0,599.0,595.01,596.27,12632.0,599.0,599.0,595.01,596.27,12632.0
2021-04-01 12:30:00,596.45,596.45,591.04,592.0,6403.0,596.45,596.45,591.04,592.0,6403.0
2021-04-01 12:40:00,591.99,593.51,591.8,592.73,2018.0,591.99,593.51,591.8,592.73,2018.0
2021-04-01 12:50:00,592.72,594.82,592.72,594.19,800.0,592.72,594.82,592.72,594.19,800.0
2021-04-01 13:00:00,594.33,597.9,594.32,597.36,4455.0,594.33,597.9,594.32,597.36,4455.0
2021-04-01 13:10:00,597.04,597.96,596.52,596.52,1687.0,597.04,597.96,596.52,596.52,1687.0
2021-04-01 13:20:00,597.18,598.61,597.18,598.1,3192.0,597.18,598.61,597.18,598.1,3192.0
2021-04-01 13:30:00,597.29,598.87,596.68,597.6,1900.0,597.29,598.87,596.68,597.6,1900.0
2021-04-01 13:40:00,598.0,598.39,597.96,598.38,1249.0,598.0,598.39,597.96,598.38,1249.0
2021-04-01 13:50:00,598.32,598.66,596.87,596.87,1662.0,598.32,598.66,596.87,596.87,1662.0
2021-04-01 14:00:00,596.41,597.84,596.41,597.72,910.0,596.41,597.84,596.41,597.72,910.0
2021-04-01 14:10:00,598.09,598.5,597.17,597.55,1341.0,598.09,598.5,597.17,597.55,1341.0
2021-04-01 14:20:00,597.24,598.3,596.51,596.51,4007.0,597.24,598.3,596.51,596.51,4007.0
2021-04-01 14:30:00,597.16,598.15,596.71,598.15,1620.0,597.16,598.15,596.71,598.15,1620.0
2021-04-01 14:40:00,597.94,598.29,596.72,596.72,1969.0,597.94,598.29,596.72,596.72,1969.0
2021-04-01 14:50:00,596.46,596.57,595.0,595.25,3044.0,596.46,596.57,595.0,595.25,3044.0
2021-04-01 15:00:00,595.07,595.91,593.82,595.77,1986.0,595.07,595.91,593.82,595.77,1986.0
2021-04-01 15:10:00,595.77,595.77,593.43,594.12,1331.0,595.77,595.77,593.43,594.12,1331.0
2021-04-01 15:20:00,594.47,595.84,594.47,595.35,2753.0,594.47,595.84,594.47,595.35,2753.0
2021-04-01 15:30:00,595.96,597.64,595.4,596.33,3601.0,595.96,597.64,595.4,596.33,3601.0
2021-04-01 15:40:00,595.67,596.14,594.79,595.05,3245.0,595.67,596.14,594.79,595.05,3245.0
2021-04-01 15:50:00,595.63,596.48,593.79,595.64,21313.0,595.63,596.48,593.79,595.64,21313.0
2021-04-05 09:30:00,605.05,605.45,598.0,598.64,9561.0,605.05,605.45,598.0,598.64,9561.0
2021-04-05 09:40:00,598.0,603.73,598.0,601.82,11495.0,598.0,603.73,598.0,601.82,11495.0
2021-04-05 09:50:00,601.65,601.78,597.05,599.9,9052.0,601.65,601.78,597.05,599.9,9052.0
2021-04-05 10:00:00,599.91,599.96,594.91,598.27,4507.0,599.91,599.96,594.91,598.27,4507.0
2021-04-05 10:10:00,596.5,602.15,596.49,601.62,7507.0,596.5,602.15,596.49,601.62,7507.0
2021-04-05 10:20:00,601.12,606.36,600.75,605.54,12358.0,601.12,606.36,600.75,605.54,12358.0
2021-04-05 10:30:00,605.5,606.98,602.75,603.08,7441.0,605.5,606.98,602.75,603.08,7441.0
2021-04-05 10:40:00,602.99,603.61,601.63,602.75,1263.0,602.99,603.61,601.63,602.75,1263.0
2021-04-05 10:50:00,602.22,602.58,600.22,600.23,1758.0,602.22,602.58,600.22,600.23,1758.0
2021-04-05 11:00:00,600.09,601.81,599.5,600.79,2300.0,600.09,601.81,599.5,600.79,2300.0
2021-04-05 11:10:00,601.81,604.6,601.52,602.86,4655.0,601.81,604.6,601.52,602.86,4655.0
2021-04-05 11:20:00,603.0,605.0,603.0,604.19,2376.0,603.0,605.0,603.0,604.19,2376.0
2021-04-05 11:30:00,603.13,603.53,600.86,600.92,4342.0,603.13,603.53,600.86,600.92,4342.0
2021-04-05 11:40:00,600.07,600.07,598.0,598.88,4509.0,600.07,600.07,598.0,598.88,4509.0
2021-04-05 11:50:00,598.72,600.4,598.59,599.22,4100.0,598.72,600.4,598.59,599.22,4100.0
2021-04-05 12:00:00,599.16,600.71,599.16,599.83,3504.0,599.16,600.71,599.16,599.83,3504.0
2021-04-05 12:10:00,599.74,600.44,596.67,596.67,3324.0,599.74,600.44,596.67,596.67,3324.0
2021-04-05 12:20:00,596.2,599.39,596.2,599.0,2233.0,596.2,599.39,596.2,599.0,2233.0
2021-04-05 12:30:00,598.61,600.0,598.61,599.5,1100.0,598.61,600.0,598.61,599.5,1100.0
2021-04-05 12:40:00,598.64,602.22,598.56,602.22,3450.0,598.64,602.22,598.56,602.22,3450.0
2021-04-05 12:50:00,601.42,601.42,597.46,597.74,3216.0,601.42,601.42,597.46,597.74,3216.0
2021-04-05 13:00:00,597.75,599.54,597.74,598.38,1600.0,597.75,599.54,597.74,598.38,1600.0
2021-04-05 13:10:00,598.94,598.94,597.01,597.36,2212.0,598.94,598.94,597.01,597.36,2212.0
2021-04-05 13:20:00,598.31,600.13,597.49,599.09,2723.0,598.31,600.13,597.49,599.09,2723.0
2021-04-05 13:30:00,599.1,599.1,597.3,597.8,1276.0,599.1,599.1,597.3,597.8,1276.0
2021-04-05 13:40:00,597.19,597.24,595.43,595.88,2826.0,597.19,597.24,595.43,595.88,2826.0
2021-04-05 13:50:00,595.36,597.31,595.0,595.22,2787.0,595.36,597.31,595.0,595.22,2787.0
2021-04-05 14:00:00,594.8,595.03,592.98,593.62,3810.0,594.8,595.03,592.98,593.62,3810.0
2021-04-05 14:10:00,593.85,595.82,593.85,595.26,4294.0,593.85,595.82,593.85,595.26,4294.0
2021-04-05 14:20:00,595.25,595.26,594.02,594.48,3385.0,595.25,595.26,594.02,594.48,3385.0
2021-04-05 14:30:00,594.48,594.89,593.67,594.17,2631.0,594.48,594.89,593.67,594.17,2631.0
2021-04-05 14:40:00,595.19,597.79,594.19,597.01,2672.0,595.19,597.79,594.19,597.01,2672.0
2021-04-05 14:50:00,597.13,598.31,596.36,597.86,3033.0,597.13,598.31,596.36,597.86,3033.0
2021-04-05 15:00:00,597.0,598.54,595.83,598.37,3893.0,597.0,598.54,595.83,598.37,3893.0
2021-04-05 15:10:00,597.81,599.15,597.14,597.85,5637.0,597.81,599.15,597.14,597.85,5637.0
2021-04-05 15:20:00,597.67,597.8,596.32,596.76,2902.0,597.67,597.8,596.32,596.76,2902.0
2021-04-05 15:30:00,596.32,596.32,593.65,593.8,3953.0,596.32,596.32,593.65,593.8,3953.0
2021-04-05 15:40:00,593.42,595.16,593.01,593.99,10734.0,593.42,595.16,593.01,593.99,10734.0
2021-04-05 15:50:00,593.02,593.45,590.41,593.19,83527.0,593.02,593.45,590.41,593.19,83527.0
2021-04-06 09:30:00,594.09,604.0,594.0,598.79,11337.0,594.09,604.0,594.0,598.79,11337.0
2021-04-06 09:40:00,597.17,600.27,597.17,599.65,2848.0,597.17,600.27,597.17,599.65,2848.0
2021-04-06 09:50:00,598.14,598.8,594.34,597.97,5385.0,598.14,598.8,594.34,597.97,5385.0
2021-04-06 10:00:00,598.78,599.15,596.04,597.23,8106.0,598.78,599.15,596.04,597.23,8106.0
2021-04-06 10:10:00,596.87,602.33,596.86,602.33,6253.0,596.87,602.33,596.86,602.33,6253.0
2021-04-06 10:20:00,601.15,601.15,599.0,599.95,2512.0,601.15,601.15,599.0,599.95,2512.0
2021-04-06 10:30:00,599.98,600.32,598.03,598.54,4468.0,599.98,600.32,598.03,598.54,4468.0
2021-04-06 10:40:00,599.39,599.39,596.4,599.2,6145.0,599.39,599.39,596.4,599.2,6145.0
2021-04-06 10:50:00,597.55,598.49,597.06,597.6,2810.0,597.55,598.49,597.06,597.6,2810.0
2021-04-06 11:00:00,596.95,597.33,595.79,595.8,2598.0,596.95,597.33,595.79,595.8,2598.0
2021-04-06 11:10:00,597.72,597.72,595.69,597.58,1100.0,597.72,597.72,595.69,597.58,1100.0
2021-04-06 11:20:00,597.95,597.95,596.06,596.63,1200.0,597.95,597.95,596.06,596.63,1200.0
2021-04-06 11:30:00,596.65,596.66,595.04,595.25,2814.0,596.65,596.66,595.04,595.25,2814.0
2021-04-06 11:40:00,595.26,598.32,595.26,598.32,2546.0,595.26,598.32,595.26,598.32,2546.0
2021-04-06 11:50:00,598.78,598.82,597.45,597.63,1200.0,598.78,598.82,597.45,597.63,1200.0
2021-04-06 12:00:00,597.99,598.88,597.3,598.63,1796.0,597.99,598.88,597.3,598.63,1796.0
2021-04-06 12:10:00,598.47,598.97,597.94,597.98,3390.0,598.47,598.97,597.94,597.98,3390.0
2021-04-06 12:20:00,597.42,597.52,596.56,597.32,1301.0,597.42,597.52,596.56,597.32,1301.0
2021-04-06 12:30:00,597.69,598.65,597.68,598.19,1000.0,597.69,598.65,597.68,598.19,1000.0
2021-04-06 12:40:00,598.18,598.84,597.43,598.0,1449.0,598.18,598.84,597.43,598.0,1449.0
2021-04-06 12:50:00,599.35,599.35,598.74,598.84,500.0,599.35,599.35,598.74,598.84,500.0
2021-04-06 13:00:00,599.03,599.03,598.01,598.01,600.0,599.03,599.03,598.01,598.01,600.0
2021-04-06 13:10:00,597.75,598.73,597.34,598.73,900.0,597.75,598.73,597.34,598.73,900.0
2021-04-06 13:20:00,598.21,598.21,596.85,597.29,2900.0,598.21,598.21,596.85,597.29,2900.0
2021-04-06 13:30:00,596.57,599.38,596.57,599.38,995.0,596.57,599.38,596.57,599.38,995.0
2021-04-06 13:40:00,598.14,600.52,598.14,599.85,3626.0,598.14,600.52,598.14,599.85,3626.0
2021-04-06 13:50:00,599.98,603.05,599.98,602.97,2501.0,599.98,603.05,599.98,602.97,2501.0
2021-04-06 14:00:00,602.85,604.64,602.71,604.64,3148.0,602.85,604.64,602.71,604.64,3148.0
2021-04-06 14:10:00,604.25,604.49,602.75,604.35,3908.0,604.25,604.49,602.75,604.35,3908.0
2021-04-06 14:20:00,604.79,608.0,604.72,606.21,9075.0,604.79,608.0,604.72,606.21,9075.0
2021-04-06 14:30:00,605.53,606.46,604.02,605.29,3726.0,605.53,606.46,604.02,605.29,3726.0
2021-04-06 14:40:00,605.43,607.5,604.75,607.5,2365.0,605.43,607.5,604.75,607.5,2365.0
2021-04-06 14:50:00,606.63,608.0,605.07,607.97,4242.0,606.63,608.0,605.07,607.97,4242.0
2021-04-06 15:00:00,607.84,608.31,606.1,607.0,6293.0,607.84,608.31,606.1,607.0,6293.0
2021-04-06 15:10:00,606.65,606.87,605.17,606.14,4893.0,606.65,606.87,605.17,606.14,4893.0
2021-04-06 15:20:00,607.0,607.81,606.6,607.17,2558.0,607.0,607.81,606.6,607.17,2558.0
2021-04-06 15:30:00,607.99,611.99,607.57,609.61,11973.0,607.99,611.99,607.57,609.61,11973.0
2021-04-06 15:40:00,610.26,611.89,609.27,609.27,8876.0,610.26,611.89,609.27,609.27,8876.0
2021-04-06 15:50:00,609.0,610.24,606.19,607.17,31621.0,609.0,610.24,606.19,607.17,31621.0
2021-04-07 09:30:00,601.0,604.32,594.66,598.0,11099.0,601.0,604.32,594.66,598.0,11099.0
2021-04-07 09:40:00,597.03,600.0,596.24,599.26,3662.0,597.03,600.0,596.24,599.26,3662.0
2021-04-07 09:50:00,599.0,599.08,595.51,597.43,7895.0,599.0,599.08,595.51,597.43,7895.0
2021-04-07 10:00:00,598.68,598.68,594.05,594.58,7942.0,598.68,598.68,594.05,594.58,7942.0
2021-04-07 10:10:00,595.1,597.2,594.82,594.9,1515.0,595.1,597.2,594.82,594.9,1515.0
2021-04-07 10:20:00,594.0,596.97,593.8,596.97,4358.0,594.0,596.97,593.8,596.97,4358.0
2021-04-07 10:30:00,597.77,597.78,594.7,595.0,2659.0,597.77,597.78,594.7,595.0,2659.0
2021-04-07 10:40:00,595.49,596.89,595.0,595.02,500.0,595.49,596.89,595.0,595.02,500.0
2021-04-07 10:50:00,594.74,594.74,590.53,593.89,5485.0,594.74,594.74,590.53,593.89,5485.0
2021-04-07 11:00:00,593.72,594.65,593.0,593.0,2789.0,593.72,594.65,593.0,593.0,2789.0
2021-04-07 11:10:00,593.09,593.15,591.05,591.13,4170.0,593.09,593.15,591.05,591.13,4170.0
2021-04-07 11:20:00,591.56,591.91,588.39,589.14,9338.0,591.56,591.91,588.39,589.14,9338.0
2021-04-07 11:30:00,588.46,589.84,587.0,587.45,6060.0,588.46,589.84,587.0,587.45,6060.0
2021-04-07 11:40:00,587.32,590.11,586.61,589.86,3682.0,587.32,590.11,586.61,589.86,3682.0
2021-04-07 11:50:00,589.71,589.88,587.57,587.78,2086.0,589.71,589.88,587.57,587.78,2086.0
2021-04-07 12:00:00,586.54,588.95,585.28,588.71,15741.0,586.54,588.95,585.28,588.71,15741.0
2021-04-07 12:10:00,588.14,588.16,583.47,584.21,5825.0,588.14,588.16,583.47,584.21,5825.0
2021-04-07 12:20:00,584.51,586.37,583.39,584.16,5649.0,584.51,586.37,583.39,584.16,5649.0
2021-04-07 12:30:00,583.64,587.04,583.64,587.0,5341.0,583.64,587.04,583.64,587.0,5341.0
2021-04-07 12:40:00,587.0,589.01,586.46,588.98,3082.0,587.0,589.01,586.46,588.98,3082.0
2021-04-07 12:50:00,588.64,589.91,588.55,588.63,4155.0,588.64,589.91,588.55,588.63,4155.0
2021-04-07 13:00:00,588.7,589.36,588.44,588.45,1000.0,588.7,589.36,588.44,588.45,1000.0
2021-04-07 13:10:00,588.64,589.09,587.48,587.9,3499.0,588.64,589.09,587.48,587.9,3499.0
2021-04-07 13:20:00,588.63,588.63,587.3,588.29,1016.0,588.63,588.63,587.3,588.29,1016.0
2021-04-07 13:30:00,587.04,588.87,587.04,588.69,1415.0,587.04,588.87,587.04,588.69,1415.0
2021-04-07 13:40:00,588.64,589.62,587.51,588.22,1358.0,588.64,589.62,587.51,588.22,1358.0
2021-04-07 13:50:00,588.5,588.5,586.52,586.52,1071.0,588.5,588.5,586.52,586.52,1071.0
2021-04-07 14:00:00,586.0,589.99,586.0,589.98,2337.0,586.0,589.99,586.0,589.98,2337.0
2021-04-07 14:10:00,590.0,591.38,588.96,589.53,14920.0,590.0,591.38,588.96,589.53,14920.0
2021-04-07 14:20:00,590.08,590.85,587.29,589.38,3872.0,590.08,590.85,587.29,589.38,3872.0
2021-04-07 14:30:00,588.86,589.05,587.34,587.74,1734.0,588.86,589.05,587.34,587.74,1734.0
2021-04-07 14:40:00,587.49,587.94,586.5,586.75,2829.0,587.49,587.94,586.5,586.75,2829.0
2021-04-07 14:50:00,586.02,587.51,582.76,583.94,13357.0,586.02,587.51,582.76,583.94,13357.0
2021-04-07 15:00:00,583.63,584.49,581.61,582.04,2785.0,583.63,584.49,581.61,582.04,2785.0
2021-04-07 15:10:00,582.04,583.19,580.32,583.19,5722.0,582.04,583.19,580.32,583.19,5722.0
2021-04-07 15:20:00,583.18,583.91,582.3,582.56,3404.0,583.18,583.91,582.3,582.56,3404.0
2021-04-07 15:30:00,582.57,583.5,581.5,583.26,8403.0,582.57,583.5,581.5,583.26,8403.0
2021-04-07 15:40:00,583.63,586.96,582.69,586.96,11317.0,583.63,586.96,582.69,586.96,11317.0
2021-04-07 15:50:00,586.34,591.0,585.73,587.56,49276.0,586.34,591.0,585.73,587.56,49276.0
2021-04-08 09:30:00,591.47,596.0,591.47,592.95,6179.0,591.47,596.0,591.47,592.95,6179.0
2021-04-08 09:40:00,593.5,595.25,589.0,592.22,13659.0,593.5,595.25,589.0,592.22,13659.0
2021-04-08 09:50:00,591.9,595.0,591.36,593.62,1018.0,591.9,595.0,591.36,593.62,1018.0
2021-04-08 10:00:00,593.21,594.0,589.52,589.52,4045.0,593.21,594.0,589.52,589.52,4045.0
2021-04-08 10:10:00,590.0,592.71,589.01,592.71,1774.0,590.0,592.71,589.01,592.71,1774.0
2021-04-08 10:20:00,592.75,597.0,592.75,595.54,6254.0,592.75,597.0,592.75,595.54,6254.0
2021-04-08 10:30:00,596.77,599.9,596.07,599.9,4442.0,596.77,599.9,596.07,599.9,4442.0
2021-04-08 10:40:00,598.45,599.31,596.4,596.4,3168.0,598.45,599.31,596.4,596.4,3168.0
2021-04-08 10:50:00,596.56,597.32,595.0,596.0,5312.0,596.56,597.32,595.0,596.0,5312.0
2021-04-08 11:00:00,596.0,599.91,596.0,599.91,9712.0,596.0,599.91,596.0,599.91,9712.0
2021-04-08 11:10:00,599.98,603.98,599.98,603.24,10411.0,599.98,603.98,599.98,603.24,10411.0
2021-04-08 11:20:00,603.25,605.82,602.59,603.49,6396.0,603.25,605.82,602.59,603.49,6396.0
2021-04-08 11:30:00,603.5,605.0,602.91,603.84,4185.0,603.5,605.0,602.91,603.84,4185.0
2021-04-08 11:40:00,604.04,604.52,602.01,602.01,3048.0,604.04,604.52,602.01,602.01,3048.0
2021-04-08 11:50:00,601.53,602.37,600.43,602.09,1967.0,601.53,602.37,600.43,602.09,1967.0
2021-04-08 12:00:00,602.37,602.84,601.75,601.79,2197.0,602.37,602.84,601.75,601.79,2197.0
2021-04-08 12:10:00,601.38,602.27,600.86,601.65,2650.0,601.38,602.27,600.86,601.65,2650.0
2021-04-08 12:20:00,601.78,602.11,599.8,600.18,2296.0,601.78,602.11,599.8,600.18,2296.0
2021-04-08 12:30:00,600.15,602.17,600.15,601.54,900.0,600.15,602.17,600.15,601.54,900.0
2021-04-08 12:40:00,601.03,601.03,598.48,599.99,2666.0,601.03,601.03,598.48,599.99,2666.0
2021-04-08 12:50:00,602.0,602.14,602.0,602.0,1162.0,602.0,602.14,602.0,602.0,1162.0
2021-04-08 13:00:00,601.1,602.01,600.99,601.33,965.0,601.1,602.01,600.99,601.33,965.0
2021-04-08 13:10:00,601.6,603.3,601.6,602.83,2650.0,601.6,603.3,601.6,602.83,2650.0
2021-04-08 13:20:00,602.88,602.88,601.25,601.98,7197.0,602.88,602.88,601.25,601.98,7197.0
2021-04-08 13:30:00,602.38,603.0,600.92,602.42,1050.0,602.38,603.0,600.92,602.42,1050.0
2021-04-08 13:40:00,602.42,603.08,601.96,602.69,2684.0,602.42,603.08,601.96,602.69,2684.0
2021-04-08 13:50:00,602.6,604.44,602.6,602.88,9566.0,602.6,604.44,602.6,602.88,9566.0
2021-04-08 14:00:00,602.87,604.5,602.7,604.49,2641.0,602.87,604.5,602.7,604.49,2641.0
2021-04-08 14:10:00,604.0,604.02,602.78,603.13,8100.0,604.0,604.02,602.78,603.13,8100.0
2021-04-08 14:20:00,602.98,603.02,601.5,602.47,700.0,602.98,603.02,601.5,602.47,700.0
2021-04-08 14:30:00,602.92,603.79,602.0,602.22,1956.0,602.92,603.79,602.0,602.22,1956.0
2021-04-08 14:40:00,601.83,603.88,601.79,603.4,1166.0,601.83,603.88,601.79,603.4,1166.0
2021-04-08 14:50:00,603.06,605.7,603.06,604.88,8104.0,603.06,605.7,603.06,604.88,8104.0
2021-04-08 15:00:00,604.59,604.59,603.14,603.24,1905.0,604.59,604.59,603.14,603.24,1905.0
2021-04-08 15:10:00,602.83,603.42,602.81,603.0,400.0,602.83,603.42,602.81,603.0,400.0
2021-04-08 15:20:00,603.72,604.0,603.02,603.11,1690.0,603.72,604.0,603.02,603.11,1690.0
2021-04-08 15:30:00,602.83,603.74,602.82,603.45,1551.0,602.83,603.74,602.82,603.45,1551.0
2021-04-08 15:40:00,603.1,603.1,599.65,600.14,4968.0,603.1,603.1,599.65,600.14,4968.0
2021-04-08 15:50:00,600.62,601.09,598.49,600.97,21190.0,600.62,601.09,598.49,600.97,21190.0
2021-04-09 09:30:00,597.42,602.82,597.42,602.19,5318.0,597.42,602.82,597.42,602.19,5318.0
2021-04-09 09:40:00,601.84,611.22,601.84,608.0,17079.0,601.84,611.22,601.84,608.0,17079.0
2021-04-09 09:50:00,607.61,614.61,605.4,614.0,18961.0,607.61,614.61,605.4,614.0,18961.0
2021-04-09 10:00:00,612.01,614.91,611.28,613.97,7920.0,612.01,614.91,611.28,613.97,7920.0
2021-04-09 10:10:00,613.39,613.66,609.18,610.54,8184.0,613.39,613.66,609.18,610.54,8184.0
2021-04-09 10:20:00,611.17,613.43,610.71,613.01,3608.0,611.17,613.43,610.71,613.01,3608.0
2021-04-09 10:30:00,611.14,614.0,610.92,612.25,3922.0,611.14,614.0,610.92,612.25,3922.0
2021-04-09 10:40:00,612.34,612.34,607.76,610.73,4961.0,612.34,612.34,607.76,610.73,4961.0
2021-04-09 10:50:00,610.45,611.89,609.37,611.54,5979.0,610.45,611.89,609.37,611.54,5979.0
2021-04-09 11:00:00,610.78,612.1,609.4,609.4,2600.0,610.78,612.1,609.4,609.4,2600.0
2021-04-09 11:10:00,609.39,609.75,606.67,608.79,11378.0,609.39,609.75,606.67,608.79,11378.0
2021-04-09 11:20:00,608.84,610.56,608.75,608.75,750.0,608.84,610.56,608.75,608.75,750.0
2021-04-09 11:30:00,610.19,610.9,607.85,607.85,2599.0,610.19,610.9,607.85,607.85,2599.0
2021-04-09 11:40:00,607.99,610.15,607.99,609.91,1200.0,607.99,610.15,607.99,609.91,1200.0
2021-04-09 11:50:00,610.12,610.12,607.13,607.15,3700.0,610.12,610.12,607.13,607.15,3700.0
2021-04-09 12:00:00,607.33,609.27,605.49,608.64,5758.0,607.33,609.27,605.49,608.64,5758.0
2021-04-09 12:10:00,607.92,610.94,607.91,610.79,1983.0,607.92,610.94,607.91,610.79,1983.0
2021-04-09 12:20:00,610.31,612.97,610.31,611.27,5587.0,610.31,612.97,610.31,611.27,5587.0
2021-04-09 12:30:00,611.95,611.95,610.85,611.04,1195.0,611.95,611.95,610.85,611.04,1195.0
2021-04-09 12:40:00,611.03,611.31,609.46,610.14,5170.0,611.03,611.31,609.46,610.14,5170.0
2021-04-09 12:50:00,610.1,612.5,610.1,612.5,1367.0,610.1,612.5,610.1,612.5,1367.0
2021-04-09 13:00:00,611.82,612.92,611.45,611.45,1483.0,611.82,612.92,611.45,611.45,1483.0
2021-04-09 13:10:00,610.11,611.8,610.11,611.6,1962.0,610.11,611.8,610.11,611.6,1962.0
2021-04-09 13:20:00,611.43,612.27,611.38,611.83,2175.0,611.43,612.27,611.38,611.83,2175.0
2021-04-09 13:30:00,612.59,613.41,611.46,611.81,5126.0,612.59,613.41,611.46,611.81,5126.0
2021-04-09 13:40:00,610.51,611.71,610.5,611.71,1879.0,610.51,611.71,610.5,611.71,1879.0
2021-04-09 13:50:00,611.45,613.08,609.03,609.33,2474.0,611.45,613.08,609.03,609.33,2474.0
2021-04-09 14:00:00,610.67,611.36,609.65,610.01,2817.0,610.67,611.36,609.65,610.01,2817.0
2021-04-09 14:10:00,610.01,610.94,610.01,610.53,1300.0,610.01,610.94,610.01,610.53,1300.0
2021-04-09 14:20:00,610.83,611.35,610.11,611.35,1856.0,610.83,611.35,610.11,611.35,1856.0
2021-04-09 14:30:00,611.25,611.25,608.53,609.99,1673.0,611.25,611.25,608.53,609.99,1673.0
2021-04-09 14:40:00,610.15,610.76,609.66,609.87,700.0,610.15,610.76,609.66,609.87,700.0
2021-04-09 14:50:00,609.67,609.67,607.4,608.06,1500.0,609.67,609.67,607.4,608.06,1500.0
2021-04-09 15:00:00,608.58,608.96,606.89,608.95,5587.0,608.58,608.96,606.89,608.95,5587.0
2021-04-09 15:10:00,608.42,609.34,607.87,608.91,3405.0,608.42,609.34,607.87,608.91,3405.0
2021-04-09 15:20:00,609.26,611.32,608.52,611.32,7021.0,609.26,611.32,608.52,611.32,7021.0
2021-04-09 15:30:00,611.36,613.44,611.0,613.0,10578.0,611.36,613.44,611.0,613.0,10578.0
2021-04-09 15:40:00,612.5,612.98,612.07,612.62,5567.0,612.5,612.98,612.07,612.62,5567.0
2021-04-09 15:50:00,613.0,614.0,611.41,613.48,22177.0,613.0,614.0,611.41,613.48,22177.0
2021-04-12 09:30:00,612.0,612.73,607.92,609.41,13136.0,612.0,612.73,607.92,609.41,13136.0
2021-04-12 09:40:00,609.7,611.0,603.36,604.47,10755.0,609.7,611.0,603.36,604.47,10755.0
2021-04-12 09:50:00,604.3,605.17,601.0,604.54,5281.0,604.3,605.17,601.0,604.54,5281.0
2021-04-12 10:00:00,605.05,608.67,605.0,607.87,3200.0,605.05,608.67,605.0,607.87,3200.0
2021-04-12 10:10:00,607.57,608.51,605.57,606.03,3935.0,607.57,608.51,605.57,606.03,3935.0
2021-04-12 10:20:00,605.45,607.0,604.68,604.68,1178.0,605.45,607.0,604.68,604.68,1178.0
2021-04-12 10:30:00,604.01,604.21,602.2,603.0,2910.0,604.01,604.21,602.2,603.0,2910.0
2021-04-12 10:40:00,602.75,604.96,601.53,603.25,4602.0,602.75,604.96,601.53,603.25,4602.0
2021-04-12 10:50:00,603.2,605.39,602.47,603.28,4245.0,603.2,605.39,602.47,603.28,4245.0
2021-04-12 11:00:00,603.86,603.86,598.87,600.06,5173.0,603.86,603.86,598.87,600.06,5173.0
2021-04-12 11:10:00,599.76,602.61,599.46,600.79,4612.0,599.76,602.61,599.46,600.79,4612.0
2021-04-12 11:20:00,600.96,602.63,600.94,602.03,1700.0,600.96,602.63,600.94,602.03,1700.0
2021-04-12 11:30:00,601.08,602.69,599.49,599.52,1312.0,601.08,602.69,599.49,599.52,1312.0
2021-04-12 11:40:00,599.45,601.27,599.45,600.6,1000.0,599.45,601.27,599.45,600.6,1000.0
2021-04-12 11:50:00,600.76,600.76,600.0,600.0,754.0,600.76,600.76,600.0,600.0,754.0
2021-04-12 12:00:00,600.0,600.21,599.37,599.37,2100.0,600.0,600.21,599.37,599.37,2100.0
2021-04-12 12:10:00,599.04,600.41,598.37,598.37,2735.0,599.04,600.41,598.37,598.37,2735.0
2021-04-12 12:20:00,598.56,601.27,598.53,600.53,1700.0,598.56,601.27,598.53,600.53,1700.0
2021-04-12 12:30:00,599.7,602.4,599.69,601.59,2400.0,599.7,602.4,599.69,601.59,2400.0
2021-04-12 12:40:00,602.53,603.07,601.68,601.88,3004.0,602.53,603.07,601.68,601.88,3004.0
2021-04-12 12:50:00,602.26,603.28,602.26,603.11,815.0,602.26,603.28,602.26,603.11,815.0
2021-04-12 13:00:00,602.49,603.58,602.49,603.55,2803.0,602.49,603.58,602.49,603.55,2803.0
2021-04-12 13:10:00,604.02,604.03,600.31,600.49,7838.0,604.02,604.03,600.31,600.49,7838.0
2021-04-12 13:20:00,601.01,601.54,600.48,600.48,1319.0,601.01,601.54,600.48,600.48,1319.0
2021-04-12 13:30:00,600.01,600.49,599.21,600.48,2027.0,600.01,600.49,599.21,600.48,2027.0
2021-04-12 13:40:00,599.96,601.0,598.93,600.97,1338.0,599.96,601.0,598.93,600.97,1338.0
2021-04-12 13:50:00,600.3,600.39,599.58,599.58,600.0,600.3,600.39,599.58,599.58,600.0
2021-04-12 14:00:00,600.37,601.4,599.74,601.28,1900.0,600.37,601.4,599.74,601.28,1900.0
2021-04-12 14:10:00,601.47,602.16,601.13,601.13,650.0,601.47,602.16,601.13,601.13,650.0
2021-04-12 14:20:00,601.68,602.1,600.61,602.1,3629.0,601.68,602.1,600.61,602.1,3629.0
2021-04-12 14:30:00,601.91,601.91,600.9,601.43,2390.0,601.91,601.91,600.9,601.43,2390.0
2021-04-12 14:40:00,600.96,600.96,600.0,600.08,1688.0,600.96,600.96,600.0,600.08,1688.0
2021-04-12 14:50:00,600.55,600.55,598.87,599.27,2929.0,600.55,600.55,598.87,599.27,2929.0
2021-04-12 15:00:00,599.3,599.3,597.01,597.75,5294.0,599.3,599.3,597.01,597.75,5294.0
2021-04-12 15:10:00,598.82,599.28,597.97,598.65,2600.0,598.82,599.28,597.97,598.65,2600.0
2021-04-12 15:20:00,598.82,601.74,598.82,600.83,3432.0,598.82,601.74,598.82,600.83,3432.0
2021-04-12 15:30:00,600.63,601.87,600.46,601.87,1500.0,600.63,601.87,600.46,601.87,1500.0
2021-04-12 15:40:00,601.18,602.88,601.0,601.0,3712.0,601.18,602.88,601.0,601.0,3712.0
2021-04-12 15:50:00,601.74,602.65,600.86,600.87,14430.0,601.74,602.65,600.86,600.87,14430.0
2021-04-13 09:30:00,602.4,603.34,601.65,602.27,3261.0,602.4,603.34,601.65,602.27,3261.0
2021-04-13 09:40:00,601.72,601.72,595.73,596.8,3751.0,601.72,601.72,595.73,596.8,3751.0
2021-04-13 09:50:00,595.51,596.8,593.04,593.43,9012.0,595.51,596.8,593.04,593.43,9012.0
2021-04-13 10:00:00,594.13,595.73,591.54,592.8,18391.0,594.13,595.73,591.54,592.8,18391.0
2021-04-13 10:10:00,592.8,594.66,591.78,594.66,5020.0,592.8,594.66,591.78,594.66,5020.0
2021-04-13 10:20:00,596.25,599.99,595.13,598.86,3460.0,596.25,599.99,595.13,598.86,3460.0
2021-04-13 10:30:00,598.91,599.03,597.54,597.85,4353.0,598.91,599.03,597.54,597.85,4353.0
2021-04-13 10:40:00,598.35,601.98,598.35,599.97,4678.0,598.35,601.98,598.35,599.97,4678.0
2021-04-13 10:50:00,599.0,601.63,598.96,599.41,5906.0,599.0,601.63,598.96,599.41,5906.0
2021-04-13 11:00:00,600.73,603.49,599.0,599.0,7182.0,600.73,603.49,599.0,599.0,7182.0
2021-04-13 11:10:00,598.41,600.48,598.41,600.47,650.0,598.41,600.48,598.41,600.47,650.0
2021-04-13 11:20:00,599.32,599.32,597.24,597.24,2076.0,599.32,599.32,597.24,597.24,2076.0
2021-04-13 11:30:00,597.48,601.09,597.14,597.14,3233.0,597.48,601.09,597.14,597.14,3233.0
2021-04-13 11:40:00,596.75,597.13,596.41,596.54,1000.0,596.75,597.13,596.41,596.54,1000.0
2021-04-13 11:50:00,597.31,597.92,597.3,597.41,2636.0,597.31,597.92,597.3,597.41,2636.0
2021-04-13 12:00:00,598.25,600.0,598.18,599.96,1420.0,598.25,600.0,598.18,599.96,1420.0
2021-04-13 12:10:00,600.05,600.53,598.68,599.65,1500.0,600.05,600.53,598.68,599.65,1500.0
2021-04-13 12:20:00,599.36,599.36,597.0,597.0,1000.0,599.36,599.36,597.0,597.0,1000.0
2021-04-13 12:30:00,596.83,597.04,596.4,596.4,500.0,596.83,597.04,596.4,596.4,500.0
2021-04-13 12:40:00,597.54,597.55,595.0,595.0,3848.0,597.54,597.55,595.0,595.0,3848.0
2021-04-13 12:50:00,595.42,596.3,594.67,594.76,2709.0,595.42,596.3,594.67,594.76,2709.0
2021-04-13 13:00:00,595.55,597.73,594.53,597.23,2300.0,595.55,597.73,594.53,597.23,2300.0
2021-04-13 13:10:00,596.98,596.98,596.29,596.79,700.0,596.98,596.98,596.29,596.79,700.0
2021-04-13 13:20:00,597.27,598.56,596.67,597.34,1600.0,597.27,598.56,596.67,597.34,1600.0
2021-04-13 13:30:00,598.48,599.61,598.47,599.58,1096.0,598.48,599.61,598.47,599.58,1096.0
2021-04-13 13:40:00,599.57,599.65,599.04,599.04,600.0,599.57,599.65,599.04,599.04,600.0
2021-04-13 13:50:00,598.83,598.98,598.0,598.61,800.0,598.83,598.98,598.0,598.61,800.0
2021-04-13 14:00:00,599.47,599.47,594.52,597.01,9547.0,599.47,599.47,594.52,597.01,9547.0
2021-04-13 14:10:00,598.64,599.59,590.49,590.96,17126.0,598.64,599.59,590.49,590.96,17126.0
2021-04-13 14:20:00,591.32,595.47,590.73,593.76,13053.0,591.32,595.47,590.73,593.76,13053.0
2021-04-13 14:30:00,592.68,595.72,592.68,592.73,5010.0,592.68,595.72,592.68,592.73,5010.0
2021-04-13 14:40:00,593.56,596.51,593.55,594.29,925.0,593.56,596.51,593.55,594.29,925.0
2021-04-13 14:50:00,595.12,596.45,594.03,596.45,2815.0,595.12,596.45,594.03,596.45,2815.0
2021-04-13 15:00:00,595.87,596.26,595.44,595.7,2000.0,595.87,596.26,595.44,595.7,2000.0
2021-04-13 15:10:00,596.03,596.28,593.85,594.63,3895.0,596.03,596.28,593.85,594.63,3895.0
2021-04-13 15:20:00,594.19,595.78,594.03,595.78,1528.0,594.19,595.78,594.03,595.78,1528.0
2021-04-13 15:30:00,595.55,595.55,594.2,595.07,2200.0,595.55,595.55,594.2,595.07,2200.0
2021-04-13 15:40:00,596.09,599.14,596.09,597.75,4934.0,596.09,599.14,596.09,597.75,4934.0
2021-04-13 15:50:00,596.52,597.73,593.98,596.5,33005.0,596.52,597.73,593.98,596.5,33005.0
2021-04-14 09:30:00,600.09,605.0,597.61,600.54,11144.0,600.09,605.0,597.61,600.54,11144.0
2021-04-14 09:40:00,602.0,606.0,602.0,604.08,2826.0,602.0,606.0,602.0,604.08,2826.0
2021-04-14 09:50:00,606.43,608.0,603.68,606.63,4359.0,606.43,608.0,603.68,606.63,4359.0
2021-04-14 10:00:00,606.18,607.98,603.17,604.0,7615.0,606.18,607.98,603.17,604.0,7615.0
2021-04-14 10:10:00,604.11,607.3,603.06,604.44,2569.0,604.11,607.3,603.06,604.44,2569.0
2021-04-14 10:20:00,602.97,604.71,602.97,604.57,1200.0,602.97,604.71,602.97,604.57,1200.0
2021-04-14 10:30:00,605.0,606.68,603.66,603.91,1607.0,605.0,606.68,603.66,603.91,1607.0
2021-04-14 10:40:00,603.78,605.79,602.64,605.7,2464.0,603.78,605.79,602.64,605.7,2464.0
2021-04-14 10:50:00,604.9,607.11,604.9,606.12,3488.0,604.9,607.11,604.9,606.12,3488.0
2021-04-14 11:00:00,606.55,608.32,605.13,608.32,3271.0,606.55,608.32,605.13,608.32,3271.0
2021-04-14 11:10:00,607.46,609.11,606.58,606.69,3173.0,607.46,609.11,606.58,606.69,3173.0
2021-04-14 11:20:00,605.15,606.89,604.41,605.82,1300.0,605.15,606.89,604.41,605.82,1300.0
2021-04-14 11:30:00,605.56,607.92,605.56,607.92,1979.0,605.56,607.92,605.56,607.92,1979.0
2021-04-14 11:40:00,607.32,608.44,607.32,608.44,1808.0,607.32,608.44,607.32,608.44,1808.0
2021-04-14 11:50:00,608.79,608.79,607.48,607.9,690.0,608.79,608.79,607.48,607.9,690.0
2021-04-14 12:00:00,607.35,609.0,606.68,608.51,5223.0,607.35,609.0,606.68,608.51,5223.0
2021-04-14 12:10:00,609.0,611.2,608.19,611.2,2118.0,609.0,611.2,608.19,611.2,2118.0
2021-04-14 12:20:00,610.54,610.54,608.66,608.76,2100.0,610.54,610.54,608.66,608.76,2100.0
2021-04-14 12:30:00,610.16,610.67,609.94,610.0,967.0,610.16,610.67,609.94,610.0,967.0
2021-04-14 12:40:00,611.13,611.13,609.8,610.14,646.0,611.13,611.13,609.8,610.14,646.0
2021-04-14 12:50:00,609.74,609.8,608.98,609.25,1100.0,609.74,609.8,608.98,609.25,1100.0
2021-04-14 13:00:00,608.5,609.77,606.41,609.77,2913.0,608.5,609.77,606.41,609.77,2913.0
2021-04-14 13:10:00,609.03,612.99,608.57,612.99,4933.0,609.03,612.99,608.57,612.99,4933.0
2021-04-14 13:20:00,612.95,615.99,610.85,611.0,11281.0,612.95,615.99,610.85,611.0,11281.0
2021-04-14 13:30:00,610.13,610.98,609.03,609.17,2577.0,610.13,610.98,609.03,609.17,2577.0
2021-04-14 13:40:00,609.13,609.13,607.52,607.7,3933.0,609.13,609.13,607.52,607.7,3933.0
2021-04-14 13:50:00,607.61,607.8,603.25,603.25,7808.0,607.61,607.8,603.25,603.25,7808.0
2021-04-14 14:00:00,603.99,606.33,603.01,603.49,3401.0,603.99,606.33,603.01,603.49,3401.0
2021-04-14 14:10:00,604.8,604.81,602.93,604.72,722.0,604.8,604.81,602.93,604.72,722.0
2021-04-14 14:20:00,607.13,608.63,606.32,608.02,3520.0,607.13,608.63,606.32,608.02,3520.0
2021-04-14 14:30:00,608.57,608.57,606.44,607.83,2001.0,608.57,608.57,606.44,607.83,2001.0
2021-04-14 14:40:00,607.6,609.0,607.23,607.38,1207.0,607.6,609.0,607.23,607.38,1207.0
2021-04-14 14:50:00,608.18,608.18,605.66,605.73,900.0,608.18,608.18,605.66,605.73,900.0
2021-04-14 15:00:00,604.06,604.69,603.7,603.73,3940.0,604.06,604.69,603.7,603.73,3940.0
2021-04-14 15:10:00,603.0,607.43,603.0,606.97,1550.0,603.0,607.43,603.0,606.97,1550.0
2021-04-14 15:20:00,606.87,609.03,606.87,608.37,1920.0,606.87,609.03,606.87,608.37,1920.0
2021-04-14 15:30:00,608.54,608.54,605.87,606.01,3654.0,608.54,608.54,605.87,606.01,3654.0
2021-04-14 15:40:00,606.05,606.05,603.23,603.32,3098.0,606.05,606.05,603.23,603.32,3098.0
2021-04-14 15:50:00,604.06,604.96,602.28,604.26,13983.0,604.06,604.96,602.28,604.26,13983.0
2021-04-15 09:30:00,607.06,609.01,600.6,605.0,7198.0,607.06,609.01,600.6,605.0,7198.0
2021-04-15 09:40:00,603.12,605.88,600.51,601.99,2345.0,603.12,605.88,600.51,601.99,2345.0
2021-04-15 09:50:00,601.82,604.09,600.0,601.72,3155.0,601.82,604.09,600.0,601.72,3155.0
2021-04-15 10:00:00,603.99,603.99,599.99,599.99,2554.0,603.99,603.99,599.99,599.99,2554.0
2021-04-15 10:10:00,600.0,601.67,598.01,600.27,2498.0,600.0,601.67,598.01,600.27,2498.0
2021-04-15 10:20:00,600.62,605.0,600.62,602.14,2739.0,600.62,605.0,600.62,602.14,2739.0
2021-04-15 10:30:00,602.14,604.32,601.2,601.2,2211.0,602.14,604.32,601.2,601.2,2211.0
2021-04-15 10:40:00,602.41,605.62,602.41,605.1,2992.0,602.41,605.62,602.41,605.1,2992.0
2021-04-15 10:50:00,604.35,604.84,602.22,602.22,4876.0,604.35,604.84,602.22,602.22,4876.0
2021-04-15 11:00:00,603.15,604.09,601.59,602.5,2965.0,603.15,604.09,601.59,602.5,2965.0
2021-04-15 11:10:00,603.1,603.24,601.28,603.24,10382.0,603.1,603.24,601.28,603.24,10382.0
2021-04-15 11:20:00,603.24,605.7,602.97,605.15,2283.0,603.24,605.7,602.97,605.15,2283.0
2021-04-15 11:30:00,605.13,609.33,604.98,608.97,9561.0,605.13,609.33,604.98,608.97,9561.0
2021-04-15 11:40:00,609.15,612.92,608.0,612.25,8623.0,609.15,612.92,608.0,612.25,8623.0
2021-04-15 11:50:00,612.77,616.71,612.4,615.88,16649.0,612.77,616.71,612.4,615.88,16649.0
2021-04-15 12:00:00,614.42,616.0,612.62,614.8,6569.0,614.42,616.0,612.62,614.8,6569.0
2021-04-15 12:10:00,614.21,615.9,613.52,615.59,5786.0,614.21,615.9,613.52,615.59,5786.0
2021-04-15 12:20:00,615.79,615.79,614.35,615.0,1795.0,615.79,615.79,614.35,615.0,1795.0
2021-04-15 12:30:00,615.06,615.06,612.26,613.98,2400.0,615.06,615.06,612.26,613.98,2400.0
2021-04-15 12:40:00,614.83,614.83,613.0,613.44,1785.0,614.83,614.83,613.0,613.44,1785.0
2021-04-15 12:50:00,613.45,613.9,612.66,612.66,3378.0,613.45,613.9,612.66,612.66,3378.0
2021-04-15 13:00:00,612.72,612.89,611.6,611.6,1340.0,612.72,612.89,611.6,611.6,1340.0
2021-04-15 13:10:00,611.05,612.7,610.38,612.7,2263.0,611.05,612.7,610.38,612.7,2263.0
2021-04-15 13:20:00,613.0,613.48,612.29,612.29,1200.0,613.0,613.48,612.29,612.29,1200.0
2021-04-15 13:30:00,612.47,614.0,612.4,614.0,1300.0,612.47,614.0,612.4,614.0,1300.0
2021-04-15 13:40:00,613.08,615.13,613.08,613.64,2670.0,613.08,615.13,613.08,613.64,2670.0
2021-04-15 13:50:00,614.54,616.02,614.31,615.77,1337.0,614.54,616.02,614.31,615.77,1337.0
2021-04-15 14:00:00,616.2,618.72,615.55,616.21,7587.0,616.2,618.72,615.55,616.21,7587.0
2021-04-15 14:10:00,615.59,616.89,615.0,616.89,1500.0,615.59,616.89,615.0,616.89,1500.0
2021-04-15 14:20:00,617.04,619.48,616.56,618.83,11129.0,617.04,619.48,616.56,618.83,11129.0
2021-04-15 14:30:00,617.77,618.36,616.3,617.06,1610.0,617.77,618.36,616.3,617.06,1610.0
2021-04-15 14:40:00,616.76,616.76,615.28,615.86,3535.0,616.76,616.76,615.28,615.86,3535.0
2021-04-15 14:50:00,616.16,618.0,614.76,614.76,6772.0,616.16,618.0,614.76,614.76,6772.0
2021-04-15 15:00:00,614.5,617.22,614.24,615.92,5962.0,614.5,617.22,614.24,615.92,5962.0
2021-04-15 15:10:00,616.22,616.22,613.24,613.62,5585.0,616.22,616.22,613.24,613.62,5585.0
2021-04-15 15:20:00,613.81,614.42,612.0,612.87,7399.0,613.81,614.42,612.0,612.87,7399.0
2021-04-15 15:30:00,613.38,614.55,612.9,612.9,6550.0,613.38,614.55,612.9,612.9,6550.0
2021-04-15 15:40:00,613.23,613.83,612.0,613.65,4363.0,613.23,613.83,612.0,613.65,4363.0
2021-04-15 15:50:00,613.64,615.16,612.16,613.76,29447.0,613.64,615.16,612.16,613.76,29447.0
2021-04-16 09:30:00,617.1,623.5,614.0,622.7,21727.0,617.1,623.5,614.0,622.7,21727.0
2021-04-16 09:40:00,623.83,628.16,621.25,626.09,14202.0,623.83,628.16,621.25,626.09,14202.0
2021-04-16 09:50:00,627.56,628.0,624.12,625.9,8152.0,627.56,628.0,624.12,625.9,8152.0
2021-04-16 10:00:00,624.81,633.35,624.22,631.92,19369.0,624.81,633.35,624.22,631.92,19369.0
2021-04-16 10:10:00,631.74,632.07,627.5,629.75,10107.0,631.74,632.07,627.5,629.75,10107.0
2021-04-16 10:20:00,631.0,633.29,628.5,632.38,10257.0,631.0,633.29,628.5,632.38,10257.0
2021-04-16 10:30:00,633.0,636.4,632.83,636.3,20792.0,633.0,636.4,632.83,636.3,20792.0
2021-04-16 10:40:00,636.64,638.5,635.76,638.0,12906.0,636.64,638.5,635.76,638.0,12906.0
2021-04-16 10:50:00,638.0,638.38,633.7,633.7,15747.0,638.0,638.38,633.7,633.7,15747.0
2021-04-16 11:00:00,633.0,635.99,633.0,634.91,5245.0,633.0,635.99,633.0,634.91,5245.0
2021-04-16 11:10:00,634.7,634.7,632.05,633.07,6891.0,634.7,634.7,632.05,633.07,6891.0
2021-04-16 11:20:00,632.81,632.83,631.02,631.27,5379.0,632.81,632.83,631.02,631.27,5379.0
2021-04-16 11:30:00,632.08,634.42,631.12,634.26,2271.0,632.08,634.42,631.12,634.26,2271.0
2021-04-16 11:40:00,633.62,634.62,632.23,634.27,2028.0,633.62,634.62,632.23,634.27,2028.0
2021-04-16 11:50:00,634.17,635.04,633.01,633.01,2575.0,634.17,635.04,633.01,633.01,2575.0
2021-04-16 12:00:00,633.06,634.0,632.58,634.0,3696.0,633.06,634.0,632.58,634.0,3696.0
2021-04-16 12:10:00,632.2,633.78,632.2,632.92,2100.0,632.2,633.78,632.2,632.92,2100.0
2021-04-16 12:20:00,632.94,635.29,632.94,633.97,5883.0,632.94,635.29,632.94,633.97,5883.0
2021-04-16 12:30:00,634.75,636.0,633.96,635.01,2425.0,634.75,636.0,633.96,635.01,2425.0
2021-04-16 12:40:00,635.25,637.29,634.85,636.68,3222.0,635.25,637.29,634.85,636.68,3222.0
2021-04-16 12:50:00,637.4,638.96,636.16,638.12,13084.0,637.4,638.96,636.16,638.12,13084.0
2021-04-16 13:00:00,637.33,637.9,635.61,635.63,2827.0,637.33,637.9,635.61,635.63,2827.0
2021-04-16 13:10:00,635.67,636.5,635.0,636.5,2226.0,635.67,636.5,635.0,636.5,2226.0
2021-04-16 13:20:00,636.05,638.27,635.79,638.27,1600.0,636.05,638.27,635.79,638.27,1600.0
2021-04-16 13:30:00,637.05,637.96,636.3,637.96,1500.0,637.05,637.96,636.3,637.96,1500.0
2021-04-16 13:40:00,637.06,637.06,634.96,634.97,2806.0,637.06,637.06,634.96,634.97,2806.0
2021-04-16 13:50:00,634.3,635.84,634.29,634.54,1697.0,634.3,635.84,634.29,634.54,1697.0
2021-04-16 14:00:00,635.14,637.0,635.14,636.47,2100.0,635.14,637.0,635.14,636.47,2100.0
2021-04-16 14:10:00,636.99,637.49,636.56,636.57,2159.0,636.99,637.49,636.56,636.57,2159.0
2021-04-16 14:20:00,636.52,637.51,635.45,636.68,4120.0,636.52,637.51,635.45,636.68,4120.0
2021-04-16 14:30:00,636.68,637.48,636.5,636.93,2369.0,636.68,637.48,636.5,636.93,2369.0
2021-04-16 14:40:00,637.48,637.88,636.8,637.14,2387.0,637.48,637.88,636.8,637.14,2387.0
2021-04-16 14:50:00,637.54,638.53,637.24,637.8,2269.0,637.54,638.53,637.24,637.8,2269.0
2021-04-16 15:00:00,638.4,638.89,637.57,637.58,4098.0,638.4,638.89,637.57,637.58,4098.0
2021-04-16 15:10:00,637.28,638.89,636.64,636.64,4301.0,637.28,638.89,636.64,636.64,4301.0
2021-04-16 15:20:00,636.94,637.62,636.55,636.67,2345.0,636.94,637.62,636.55,636.67,2345.0
2021-04-16 15:30:00,637.4,638.37,636.91,637.7,4166.0,637.4,638.37,636.91,637.7,4166.0
2021-04-16 15:40:00,637.92,638.18,635.18,635.18,8112.0,637.92,638.18,635.18,635.18,8112.0
2021-04-16 15:50:00,635.71,635.83,633.17,633.62,44835.0,635.71,635.83,633.17,633.62,44835.0
2021-04-19 09:30:00,629.12,633.6,625.64,630.0,10457.0,629.12,633.6,625.64,630.0,10457.0
2021-04-19 09:40:00,632.44,632.6,627.47,630.22,8388.0,632.44,632.6,627.47,630.22,8388.0
2021-04-19 09:50:00,628.03,632.31,628.01,629.24,5829.0,628.03,632.31,628.01,629.24,5829.0
2021-04-19 10:00:00,631.56,631.57,624.75,629.46,15268.0,631.56,631.57,624.75,629.46,15268.0
2021-04-19 10:10:00,628.77,634.04,626.62,631.45,3528.0,628.77,634.04,626.62,631.45,3528.0
2021-04-19 10:20:00,631.56,634.94,631.05,633.6,4116.0,631.56,634.94,631.05,633.6,4116.0
2021-04-19 10:30:00,633.18,633.99,630.7,631.36,4103.0,633.18,633.99,630.7,631.36,4103.0
2021-04-19 10:40:00,630.0,630.93,627.34,627.85,9124.0,630.0,630.93,627.34,627.85,9124.0
2021-04-19 10:50:00,627.76,628.64,625.9,628.64,4056.0,627.76,628.64,625.9,628.64,4056.0
2021-04-19 11:00:00,628.75,629.59,626.78,628.64,5603.0,628.75,629.59,626.78,628.64,5603.0
2021-04-19 11:10:00,629.12,631.57,628.52,630.85,1882.0,629.12,631.57,628.52,630.85,1882.0
2021-04-19 11:20:00,630.5,631.27,628.71,630.47,5436.0,630.5,631.27,628.71,630.47,5436.0
2021-04-19 11:30:00,629.91,630.14,626.75,629.08,12779.0,629.91,630.14,626.75,629.08,12779.0
2021-04-19 11:40:00,629.45,630.87,627.69,629.99,14313.0,629.45,630.87,627.69,629.99,14313.0
2021-04-19 11:50:00,631.77,632.84,629.04,630.99,1575.0,631.77,632.84,629.04,630.99,1575.0
2021-04-19 12:00:00,629.51,633.05,628.09,632.71,20338.0,629.51,633.05,628.09,632.71,20338.0
2021-04-19 12:10:00,632.62,638.03,631.88,636.89,26296.0,632.62,638.03,631.88,636.89,26296.0
2021-04-19 12:20:00,637.0,638.0,636.0,636.16,6842.0,637.0,638.0,636.0,636.16,6842.0
2021-04-19 12:30:00,638.39,638.6,635.52,637.82,8299.0,638.39,638.6,635.52,637.82,8299.0
2021-04-19 12:40:00,636.81,638.49,636.28,638.01,5437.0,636.81,638.49,636.28,638.01,5437.0
2021-04-19 12:50:00,638.73,638.73,637.7,638.12,1900.0,638.73,638.73,637.7,638.12,1900.0
2021-04-19 13:00:00,637.39,641.07,636.57,640.31,4056.0,637.39,641.07,636.57,640.31,4056.0
2021-04-19 13:10:00,640.15,643.97,640.03,643.97,4817.0,640.15,643.97,640.03,643.97,4817.0
2021-04-19 13:20:00,643.04,643.69,639.97,640.93,1833.0,643.04,643.69,639.97,640.93,1833.0
2021-04-19 13:30:00,639.65,642.0,639.6,641.63,2431.0,639.65,642.0,639.6,641.63,2431.0
2021-04-19 13:40:00,641.99,641.99,639.91,640.13,3562.0,641.99,641.99,639.91,640.13,3562.0
2021-04-19 13:50:00,640.55,641.74,640.13,641.67,1536.0,640.55,641.74,640.13,641.67,1536.0
2021-04-19 14:00:00,641.76,642.1,639.61,640.0,2228.0,641.76,642.1,639.61,640.0,2228.0
2021-04-19 14:10:00,640.35,641.78,639.99,641.78,3018.0,640.35,641.78,639.99,641.78,3018.0
2021-04-19 14:20:00,641.35,642.59,640.48,641.2,4565.0,641.35,642.59,640.48,641.2,4565.0
2021-04-19 14:30:00,641.01,641.68,639.34,640.59,1800.0,641.01,641.68,639.34,640.59,1800.0
2021-04-19 14:40:00,641.33,641.43,639.2,641.43,5278.0,641.33,641.43,639.2,641.43,5278.0
2021-04-19 14:50:00,641.0,641.87,640.3,641.15,2900.0,641.0,641.87,640.3,641.15,2900.0
2021-04-19 15:00:00,640.46,642.0,639.97,639.97,1630.0,640.46,642.0,639.97,639.97,1630.0
2021-04-19 15:10:00,642.1,642.45,640.15,642.28,4914.0,642.1,642.45,640.15,642.28,4914.0
2021-04-19 15:20:00,641.55,642.1,640.36,641.6,4618.0,641.55,642.1,640.36,641.6,4618.0
2021-04-19 15:30:00,642.0,643.34,641.47,642.31,7519.0,642.0,643.34,641.47,642.31,7519.0
2021-04-19 15:40:00,642.84,642.97,638.51,638.73,8659.0,642.84,642.97,638.51,638.73,8659.0
2021-04-19 15:50:00,639.0,642.08,637.58,641.6,23408.0,639.0,642.08,637.58,641.6,23408.0
2021-04-20 09:30:00,641.72,641.74,635.0,635.0,7764.0,641.72,641.74,635.0,635.0,7764.0
2021-04-20 09:40:00,635.27,637.38,631.42,635.67,10423.0,635.27,637.38,631.42,635.67,10423.0
2021-04-20 09:50:00,633.29,634.12,630.62,633.62,6618.0,633.29,634.12,630.62,633.62,6618.0
2021-04-20 10:00:00,634.71,635.95,632.25,635.16,12652.0,634.71,635.95,632.25,635.16,12652.0
2021-04-20 10:10:00,635.63,635.69,633.67,634.75,24380.0,635.63,635.69,633.67,634.75,24380.0
2021-04-20 10:20:00,634.77,637.63,633.68,636.77,78555.0,634.77,637.63,633.68,636.77,78555.0
2021-04-20 10:30:00,636.35,637.3,632.62,633.91,86440.0,636.35,637.3,632.62,633.91,86440.0
2021-04-20 10:40:00,634.38,634.39,625.0,625.02,42685.0,634.38,634.39,625.0,625.02,42685.0
2021-04-20 10:50:00,624.42,625.16,619.62,621.72,15772.0,624.42,625.16,619.62,621.72,15772.0
2021-04-20 11:00:00,621.41,621.79,617.75,618.51,9616.0,621.41,621.79,617.75,618.51,9616.0
2021-04-20 11:10:00,618.25,618.28,614.55,615.21,9912.0,618.25,618.28,614.55,615.21,9912.0
2021-04-20 11:20:00,615.41,618.27,615.41,618.13,18019.0,615.41,618.27,615.41,618.13,18019.0
2021-04-20 11:30:00,618.1,620.32,616.39,618.05,55617.0,618.1,620.32,616.39,618.05,55617.0
2021-04-20 11:40:00,618.82,619.81,618.0,619.38,7962.0,618.82,619.81,618.0,619.38,7962.0
2021-04-20 11:50:00,619.16,624.41,618.09,624.41,27862.0,619.16,624.41,618.09,624.41,27862.0
2021-04-20 12:00:00,623.3,623.3,622.19,623.06,1666.0,623.3,623.3,622.19,623.06,1666.0
2021-04-20 12:10:00,622.9,625.62,622.68,624.1,5125.0,622.9,625.62,622.68,624.1,5125.0
2021-04-20 12:20:00,623.88,625.0,623.88,624.26,1738.0,623.88,625.0,623.88,624.26,1738.0
2021-04-20 12:30:00,625.02,626.07,624.42,624.66,1536.0,625.02,626.07,624.42,624.66,1536.0
2021-04-20 12:40:00,623.01,623.66,620.8,622.99,1800.0,623.01,623.66,620.8,622.99,1800.0
2021-04-20 12:50:00,622.87,624.26,621.71,623.8,3894.0,622.87,624.26,621.71,623.8,3894.0
2021-04-20 13:00:00,622.21,622.21,621.73,621.73,238.0,622.21,622.21,621.73,621.73,238.0
2021-04-20 13:10:00,622.0,622.89,620.88,622.89,558.0,622.0,622.89,620.88,622.89,558.0
2021-04-20 13:20:00,623.15,623.28,622.27,622.27,636.0,623.15,623.28,622.27,622.27,636.0
2021-04-20 13:30:00,622.17,626.0,621.49,626.0,24358.0,622.17,626.0,621.49,626.0,24358.0
2021-04-20 13:40:00,625.01,627.72,623.78,625.2,23769.0,625.01,627.72,623.78,625.2,23769.0
2021-04-20 13:50:00,624.98,625.74,623.87,625.19,14728.0,624.98,625.74,623.87,625.19,14728.0
2021-04-20 14:00:00,625.0,625.66,624.64,625.62,11620.0,625.0,625.66,624.64,625.62,11620.0
2021-04-20 14:10:00,625.53,626.07,624.99,625.85,3045.0,625.53,626.07,624.99,625.85,3045.0
2021-04-20 14:20:00,626.07,627.05,625.12,625.13,800.0,626.07,627.05,625.12,625.13,800.0
2021-04-20 14:30:00,625.07,625.38,623.88,625.38,16084.0,625.07,625.38,623.88,625.38,16084.0
2021-04-20 14:40:00,625.82,626.44,625.68,626.29,860.0,625.82,626.44,625.68,626.29,860.0
2021-04-20 14:50:00,626.57,626.62,624.57,625.2,10401.0,626.57,626.62,624.57,625.2,10401.0
2021-04-20 15:00:00,625.1,630.5,625.09,630.5,3336.0,625.1,630.5,625.09,630.5,3336.0
2021-04-20 15:10:00,629.51,629.81,628.88,629.47,1700.0,629.51,629.81,628.88,629.47,1700.0
2021-04-20 15:20:00,629.29,630.81,629.29,630.07,1400.0,629.29,630.81,629.29,630.07,1400.0
2021-04-20 15:30:00,630.81,633.41,630.49,632.72,6580.0,630.81,633.41,630.49,632.72,6580.0
2021-04-20 15:40:00,632.05,634.54,632.0,634.54,8702.0,632.05,634.54,632.0,634.54,8702.0
2021-04-20 15:50:00,634.5,636.18,633.0,636.18,25607.0,634.5,636.18,633.0,636.18,25607.0
2021-04-21 09:30:00,634.93,641.61,629.01,641.61,12140.0,634.93,641.61,629.01,641.61,12140.0
2021-04-21 09:40:00,641.08,648.71,639.79,647.0,11749.0,641.08,648.71,639.79,647.0,11749.0
2021-04-21 09:50:00,647.0,648.77,641.16,647.2,10615.0,647.0,648.77,641.16,647.2,10615.0
2021-04-21 10:00:00,648.0,651.57,647.78,651.14,26453.0,648.0,651.57,647.78,651.14,26453.0
2021-04-21 10:10:00,651.32,655.43,650.01,654.84,18299.0,651.32,655.43,650.01,654.84,18299.0
2021-04-21 10:20:00,654.81,658.31,654.54,655.87,17768.0,654.81,658.31,654.54,655.87,17768.0
2021-04-21 10:30:00,656.25,658.1,655.0,657.17,10486.0,656.25,658.1,655.0,657.17,10486.0
2021-04-21 10:40:00,657.34,660.5,656.8,659.08,5009.0,657.34,660.5,656.8,659.08,5009.0
2021-04-21 10:50:00,656.5,657.3,655.99,656.51,3806.0,656.5,657.3,655.99,656.51,3806.0
2021-04-21 11:00:00,655.83,656.1,654.62,655.36,10320.0,655.83,656.1,654.62,655.36,10320.0
2021-04-21 11:10:00,655.22,656.01,654.58,655.65,7619.0,655.22,656.01,654.58,655.65,7619.0
2021-04-21 11:20:00,655.4,656.39,654.47,655.18,9871.0,655.4,656.39,654.47,655.18,9871.0
2021-04-21 11:30:00,655.0,655.67,654.52,655.0,15756.0,655.0,655.67,654.52,655.0,15756.0
2021-04-21 11:40:00,655.33,662.51,655.17,661.62,9860.0,655.33,662.51,655.17,661.62,9860.0
2021-04-21 11:50:00,661.26,663.21,659.06,659.06,13213.0,661.26,663.21,659.06,659.06,13213.0
2021-04-21 12:00:00,658.4,658.4,656.04,656.04,3770.0,658.4,658.4,656.04,656.04,3770.0
2021-04-21 12:10:00,656.01,656.67,654.0,655.62,12988.0,656.01,656.67,654.0,655.62,12988.0
2021-04-21 12:20:00,655.59,656.13,655.36,656.0,1200.0,655.59,656.13,655.36,656.0,1200.0
2021-04-21 12:30:00,656.38,657.61,656.28,656.84,3070.0,656.38,657.61,656.28,656.84,3070.0
2021-04-21 12:40:00,657.67,658.01,657.09,657.1,1800.0,657.67,658.01,657.09,657.1,1800.0
2021-04-21 12:50:00,657.1,657.57,655.43,655.73,3195.0,657.1,657.57,655.43,655.73,3195.0
2021-04-21 13:00:00,655.48,656.13,654.8,656.13,4210.0,655.48,656.13,654.8,656.13,4210.0
2021-04-21 13:10:00,655.9,656.22,655.26,656.22,1209.0,655.9,656.22,655.26,656.22,1209.0
2021-04-21 13:20:00,656.67,657.15,653.44,655.0,14323.0,656.67,657.15,653.44,655.0,14323.0
2021-04-21 13:30:00,655.0,655.72,654.52,655.0,13054.0,655.0,655.72,654.52,655.0,13054.0
2021-04-21 13:40:00,655.0,656.46,654.38,655.06,8755.0,655.0,656.46,654.38,655.06,8755.0
2021-04-21 13:50:00,655.19,655.86,655.0,655.4,1900.0,655.19,655.86,655.0,655.4,1900.0
2021-04-21 14:00:00,655.02,655.5,654.75,655.35,6221.0,655.02,655.5,654.75,655.35,6221.0
2021-04-21 14:10:00,655.02,656.4,654.4,655.8,31151.0,655.02,656.4,654.4,655.8,31151.0
2021-04-21 14:20:00,657.02,658.13,655.82,658.13,2606.0,657.02,658.13,655.82,658.13,2606.0
2021-04-21 14:30:00,658.29,660.0,658.07,659.78,4120.0,658.29,660.0,658.07,659.78,4120.0
2021-04-21 14:40:00,659.46,659.51,655.67,656.66,3199.0,659.46,659.51,655.67,656.66,3199.0
2021-04-21 14:50:00,655.28,657.17,655.16,657.0,1980.0,655.28,657.17,655.16,657.0,1980.0
2021-04-21 15:00:00,657.05,657.05,655.0,655.74,3386.0,657.05,657.05,655.0,655.74,3386.0
2021-04-21 15:10:00,656.27,658.43,656.27,657.06,2208.0,656.27,658.43,656.27,657.06,2208.0
2021-04-21 15:20:00,656.1,658.05,656.1,657.41,4750.0,656.1,658.05,656.1,657.41,4750.0
2021-04-21 15:30:00,657.3,659.28,656.41,658.69,7210.0,657.3,659.28,656.41,658.69,7210.0
2021-04-21 15:40:00,658.3,658.3,656.23,657.09,8899.0,658.3,658.3,656.23,657.09,8899.0
2021-04-21 15:50:00,657.01,657.34,655.51,656.4,21002.0,657.01,657.34,655.51,656.4,21002.0
2021-04-22 09:30:00,659.75,663.68,657.0,662.69,12063.0,659.75,663.68,657.0,662.69,12063.0
2021-04-22 09:40:00,662.61,662.67,653.71,655.94,5753.0,662.61,662.67,653.71,655.94,5753.0
2021-04-22 09:50:00,657.05,665.26,654.35,664.39,29539.0,657.05,665.26,654.35,664.39,29539.0
2021-04-22 10:00:00,664.52,665.87,662.1,663.46,10459.0,664.52,665.87,662.1,663.46,10459.0
2021-04-22 10:10:00,664.16,664.16,659.28,659.28,35492.0,664.16,664.16,659.28,659.28,35492.0
2021-04-22 10:20:00,661.26,663.91,660.03,662.98,42964.0,661.26,663.91,660.03,662.98,42964.0
2021-04-22 10:30:00,663.0,664.45,662.51,663.14,5891.0,663.0,664.45,662.51,663.14,5891.0
2021-04-22 10:40:00,663.73,664.27,662.91,663.46,3806.0,663.73,664.27,662.91,663.46,3806.0
2021-04-22 10:50:00,663.53,666.93,663.26,665.5,7377.0,663.53,666.93,663.26,665.5,7377.0
2021-04-22 11:00:00,666.19,667.96,663.13,667.96,4437.0,666.19,667.96,663.13,667.96,4437.0
2021-04-22 11:10:00,667.37,669.0,666.0,668.85,5673.0,667.37,669.0,666.0,668.85,5673.0
2021-04-22 11:20:00,668.44,670.98,668.06,669.88,10468.0,668.44,670.98,668.06,669.88,10468.0
2021-04-22 11:30:00,669.99,672.0,668.6,672.0,5643.0,669.99,672.0,668.6,672.0,5643.0
2021-04-22 11:40:00,671.81,672.99,669.35,672.0,10552.0,671.81,672.99,669.35,672.0,10552.0
2021-04-22 11:50:00,670.29,672.45,670.29,671.22,4262.0,670.29,672.45,670.29,671.22,4262.0
2021-04-22 12:00:00,670.85,670.85,667.73,669.47,4324.0,670.85,670.85,667.73,669.47,4324.0
2021-04-22 12:10:00,668.91,669.2,667.49,667.49,2840.0,668.91,669.2,667.49,667.49,2840.0
2021-04-22 12:20:00,668.17,669.5,668.17,669.5,1899.0,668.17,669.5,668.17,669.5,1899.0
2021-04-22 12:30:00,668.84,669.48,668.2,668.52,1084.0,668.84,669.48,668.2,668.52,1084.0
2021-04-22 12:40:00,668.2,669.02,667.44,669.02,2413.0,668.2,669.02,667.44,669.02,2413.0
2021-04-22 12:50:00,668.59,669.74,668.59,669.74,1375.0,668.59,669.74,668.59,669.74,1375.0
2021-04-22 13:00:00,669.38,669.97,660.71,661.0,25467.0,669.38,669.97,660.71,661.0,25467.0
2021-04-22 13:10:00,660.06,663.6,656.7,658.16,48365.0,660.06,663.6,656.7,658.16,48365.0
2021-04-22 13:20:00,658.0,663.88,658.0,663.88,5335.0,658.0,663.88,658.0,663.88,5335.0
2021-04-22 13:30:00,663.31,663.64,661.0,661.7,4758.0,663.31,663.64,661.0,661.7,4758.0
2021-04-22 13:40:00,660.39,660.39,656.51,657.26,4382.0,660.39,660.39,656.51,657.26,4382.0
2021-04-22 13:50:00,657.21,657.21,650.43,651.6,12077.0,657.21,657.21,650.43,651.6,12077.0
2021-04-22 14:00:00,650.5,653.26,646.43,653.26,5936.0,650.5,653.26,646.43,653.26,5936.0
2021-04-22 14:10:00,652.0,654.79,650.97,651.81,5300.0,652.0,654.79,650.97,651.81,5300.0
2021-04-22 14:20:00,652.41,652.8,649.29,652.61,8187.0,652.41,652.8,649.29,652.61,8187.0
2021-04-22 14:30:00,653.22,660.66,653.22,659.48,15720.0,653.22,660.66,653.22,659.48,15720.0
2021-04-22 14:40:00,659.75,659.75,656.48,656.84,2848.0,659.75,659.75,656.48,656.84,2848.0
2021-04-22 14:50:00,657.13,660.01,657.03,660.0,2058.0,657.13,660.01,657.03,660.0,2058.0
2021-04-22 15:00:00,659.42,661.21,653.5,654.79,6319.0,659.42,661.21,653.5,654.79,6319.0
2021-04-22 15:10:00,653.01,654.2,650.98,650.98,1765.0,653.01,654.2,650.98,650.98,1765.0
2021-04-22 15:20:00,651.74,654.69,650.88,653.92,1308.0,651.74,654.69,650.88,653.92,1308.0
2021-04-22 15:30:00,654.52,654.7,650.66,652.43,5249.0,654.52,654.7,650.66,652.43,5249.0
2021-04-22 15:40:00,652.49,655.12,651.21,651.86,2615.0,652.49,655.12,651.21,651.86,2615.0
2021-04-22 15:50:00,655.0,655.14,651.15,654.46,31359.0,655.0,655.14,651.15,654.46,31359.0
2021-04-23 09:30:00,658.15,664.02,654.09,661.41,15456.0,658.15,664.02,654.09,661.41,15456.0
2021-04-23 09:40:00,660.85,665.46,660.0,665.45,7934.0,660.85,665.46,660.0,665.45,7934.0
2021-04-23 09:50:00,665.99,669.41,663.8,668.6,9415.0,665.99,669.41,663.8,668.6,9415.0
2021-04-23 10:00:00,669.1,671.94,668.89,670.28,9174.0,669.1,671.94,668.89,670.28,9174.0
2021-04-23 10:10:00,669.88,671.18,667.04,669.7,6534.0,669.88,671.18,667.04,669.7,6534.0
2021-04-23 10:20:00,670.0,671.0,667.34,668.92,4983.0,670.0,671.0,667.34,668.92,4983.0
2021-04-23 10:30:00,669.22,671.0,668.27,670.45,2597.0,669.22,671.0,668.27,670.45,2597.0
2021-04-23 10:40:00,670.45,673.5,669.74,672.57,10698.0,670.45,673.5,669.74,672.57,10698.0
2021-04-23 10:50:00,672.28,672.6,670.12,672.26,4709.0,672.28,672.6,670.12,672.26,4709.0
2021-04-23 11:00:00,673.54,675.0,672.21,672.71,5891.0,673.54,675.0,672.21,672.71,5891.0
2021-04-23 11:10:00,672.05,676.3,671.75,676.3,6032.0,672.05,676.3,671.75,676.3,6032.0
2021-04-23 11:20:00,675.58,680.43,675.58,680.07,35334.0,675.58,680.43,675.58,680.07,35334.0
2021-04-23 11:30:00,679.57,682.5,676.77,676.93,26357.0,679.57,682.5,676.77,676.93,26357.0
2021-04-23 11:40:00,678.77,678.77,673.67,676.37,5214.0,678.77,678.77,673.67,676.37,5214.0
2021-04-23 11:50:00,676.23,680.35,676.22,679.14,4381.0,676.23,680.35,676.22,679.14,4381.0
2021-04-23 12:00:00,679.14,680.81,679.14,680.54,18378.0,679.14,680.81,679.14,680.54,18378.0
2021-04-23 12:10:00,680.01,680.53,679.8,680.31,8789.0,680.01,680.53,679.8,680.31,8789.0
2021-04-23 12:20:00,680.4,681.31,679.81,681.17,12967.0,680.4,681.31,679.81,681.17,12967.0
2021-04-23 12:30:00,681.51,687.26,681.51,684.23,33488.0,681.51,687.26,681.51,684.23,33488.0
2021-04-23 12:40:00,684.2,686.53,682.15,686.32,7774.0,684.2,686.53,682.15,686.32,7774.0
2021-04-23 12:50:00,686.24,688.82,681.61,683.5,50356.0,686.24,688.82,681.61,683.5,50356.0
2021-04-23 13:00:00,684.04,684.46,681.33,684.46,8068.0,684.04,684.46,681.33,684.46,8068.0
2021-04-23 13:10:00,683.65,683.65,681.59,683.15,14329.0,683.65,683.65,681.59,683.15,14329.0
2021-04-23 13:20:00,683.49,685.05,683.49,685.05,3403.0,683.49,685.05,683.49,685.05,3403.0
2021-04-23 13:30:00,685.25,686.71,685.23,686.19,1084.0,685.25,686.71,685.23,686.19,1084.0
2021-04-23 13:40:00,685.84,686.25,684.0,684.0,1550.0,685.84,686.25,684.0,684.0,1550.0
2021-04-23 13:50:00,685.0,685.0,682.61,683.7,2161.0,685.0,685.0,682.61,683.7,2161.0
2021-04-23 14:00:00,684.08,685.02,683.32,684.0,2965.0,684.08,685.02,683.32,684.0,2965.0
2021-04-23 14:10:00,683.41,683.46,680.0,681.43,11149.0,683.41,683.46,680.0,681.43,11149.0
2021-04-23 14:20:00,682.17,682.17,680.46,681.62,7050.0,682.17,682.17,680.46,681.62,7050.0
2021-04-23 14:30:00,681.84,684.04,681.44,681.44,3105.0,681.84,684.04,681.44,681.44,3105.0
2021-04-23 14:40:00,681.83,681.84,680.0,681.15,2815.0,681.83,681.84,680.0,681.15,2815.0
2021-04-23 14:50:00,681.52,682.07,680.02,680.89,2011.0,681.52,682.07,680.02,680.89,2011.0
2021-04-23 15:00:00,681.74,682.69,681.4,682.64,2318.0,681.74,682.69,681.4,682.64,2318.0
2021-04-23 15:10:00,683.28,684.08,681.88,682.44,2763.0,683.28,684.08,681.88,682.44,2763.0
2021-04-23 15:20:00,682.29,684.43,681.81,683.11,6390.0,682.29,684.43,681.81,683.11,6390.0
2021-04-23 15:30:00,683.12,686.27,682.75,685.29,11651.0,683.12,686.27,682.75,685.29,11651.0
2021-04-23 15:40:00,685.44,689.06,684.93,688.44,51315.0,685.44,689.06,684.93,688.44,51315.0
2021-04-23 15:50:00,688.88,689.85,687.43,687.99,79399.0,688.88,689.85,687.43,687.99,79399.0
2021-04-26 09:30:00,687.99,690.0,685.55,688.45,13033.0,687.99,690.0,685.55,688.45,13033.0
2021-04-26 09:40:00,686.34,686.41,678.01,679.38,21433.0,686.34,686.41,678.01,679.38,21433.0
2021-04-26 09:50:00,679.68,681.95,675.18,681.95,13084.0,679.68,681.95,675.18,681.95,13084.0
2021-04-26 10:00:00,680.8,683.76,679.01,683.76,9612.0,680.8,683.76,679.01,683.76,9612.0
2021-04-26 10:10:00,683.0,684.52,679.0,679.0,71136.0,683.0,684.52,679.0,679.0,71136.0
2021-04-26 10:20:00,678.29,682.08,678.03,679.69,8868.0,678.29,682.08,678.03,679.69,8868.0
2021-04-26 10:30:00,678.69,681.9,678.69,681.0,4256.0,678.69,681.9,678.69,681.0,4256.0
2021-04-26 10:40:00,680.52,681.74,677.56,678.8,20701.0,680.52,681.74,677.56,678.8,20701.0
2021-04-26 10:50:00,678.4,681.34,678.39,681.14,3837.0,678.4,681.34,678.39,681.14,3837.0
2021-04-26 11:00:00,682.0,682.67,681.33,681.78,2769.0,682.0,682.67,681.33,681.78,2769.0
2021-04-26 11:10:00,682.8,683.0,679.39,680.16,2973.0,682.8,683.0,679.39,680.16,2973.0
2021-04-26 11:20:00,680.03,681.99,679.65,681.38,2058.0,680.03,681.99,679.65,681.38,2058.0
2021-04-26 11:30:00,681.37,682.59,681.37,681.83,5431.0,681.37,682.59,681.37,681.83,5431.0
2021-04-26 11:40:00,681.51,681.51,680.77,680.77,400.0,681.51,681.51,680.77,680.77,400.0
2021-04-26 11:50:00,679.0,679.83,678.46,678.88,4619.0,679.0,679.83,678.46,678.88,4619.0
2021-04-26 12:00:00,678.37,678.79,677.27,677.49,3970.0,678.37,678.79,677.27,677.49,3970.0
2021-04-26 12:10:00,677.49,678.42,677.21,677.64,2834.0,677.49,678.42,677.21,677.64,2834.0
2021-04-26 12:20:00,677.5,678.64,677.3,678.64,1022.0,677.5,678.64,677.3,678.64,1022.0
2021-04-26 12:30:00,678.09,679.77,677.36,679.01,2780.0,678.09,679.77,677.36,679.01,2780.0
2021-04-26 12:40:00,679.24,680.53,678.3,680.53,1050.0,679.24,680.53,678.3,680.53,1050.0
2021-04-26 12:50:00,680.03,681.04,678.9,679.54,1002.0,680.03,681.04,678.9,679.54,1002.0
2021-04-26 13:00:00,679.56,681.05,679.55,680.5,1282.0,679.56,681.05,679.55,680.5,1282.0
2021-04-26 13:10:00,680.5,680.5,679.34,679.34,835.0,680.5,680.5,679.34,679.34,835.0
2021-04-26 13:20:00,680.0,680.0,679.08,679.75,1343.0,680.0,680.0,679.08,679.75,1343.0
2021-04-26 13:30:00,678.86,678.86,677.75,678.26,1000.0,678.86,678.86,677.75,678.26,1000.0
2021-04-26 13:40:00,677.34,681.68,677.34,681.67,10632.0,677.34,681.68,677.34,681.67,10632.0
2021-04-26 13:50:00,681.64,681.72,680.17,681.05,16329.0,681.64,681.72,680.17,681.05,16329.0
2021-04-26 14:00:00,680.98,682.0,680.97,681.35,1264.0,680.98,682.0,680.97,681.35,1264.0
2021-04-26 14:10:00,680.9,681.47,679.85,681.47,24762.0,680.9,681.47,679.85,681.47,24762.0
2021-04-26 14:20:00,681.39,681.58,680.81,681.51,3197.0,681.39,681.58,680.81,681.51,3197.0
2021-04-26 14:30:00,681.52,682.27,680.89,682.22,2123.0,681.52,682.27,680.89,682.22,2123.0
2021-04-26 14:40:00,681.91,684.73,681.9,684.53,3081.0,681.91,684.73,681.9,684.53,3081.0
2021-04-26 14:50:00,684.43,686.56,683.94,686.45,2600.0,684.43,686.56,683.94,686.45,2600.0
2021-04-26 15:00:00,687.22,688.0,686.49,686.82,5316.0,687.22,688.0,686.49,686.82,5316.0
2021-04-26 15:10:00,686.82,687.86,685.86,687.23,3818.0,686.82,687.86,685.86,687.23,3818.0
2021-04-26 15:20:00,687.43,689.02,686.84,686.84,14410.0,687.43,689.02,686.84,686.84,14410.0
2021-04-26 15:30:00,686.1,688.38,685.73,687.65,2789.0,686.1,688.38,685.73,687.65,2789.0
2021-04-26 15:40:00,687.5,688.0,683.99,684.7,7827.0,687.5,688.0,683.99,684.7,7827.0
2021-04-26 15:50:00,683.95,688.26,683.95,688.24,34620.0,683.95,688.26,683.95,688.24,34620.0
2021-04-27 09:30:00,679.88,686.21,678.05,685.13,15645.0,679.88,686.21,678.05,685.13,15645.0
2021-04-27 09:40:00,684.88,687.73,682.12,684.82,9742.0,684.88,687.73,682.12,684.82,9742.0
2021-04-27 09:50:00,684.79,704.21,684.79,701.59,18531.0,684.79,704.21,684.79,701.59,18531.0
2021-04-27 10:00:00,701.47,704.71,699.07,700.65,23752.0,701.47,704.71,699.07,700.65,23752.0
2021-04-27 10:10:00,700.7,702.55,699.5,701.98,13631.0,700.7,702.55,699.5,701.98,13631.0
2021-04-27 10:20:00,701.91,703.49,700.67,703.47,18714.0,701.91,703.49,700.67,703.47,18714.0
2021-04-27 10:30:00,703.17,705.61,702.06,704.21,9974.0,703.17,705.61,702.06,704.21,9974.0
2021-04-27 10:40:00,704.2,705.84,703.0,705.04,20112.0,704.2,705.84,703.0,705.04,20112.0
2021-04-27 10:50:00,704.58,711.13,704.39,711.13,13124.0,704.58,711.13,704.39,711.13,13124.0
2021-04-27 11:00:00,710.84,712.78,706.36,707.53,12629.0,710.84,712.78,706.36,707.53,12629.0
2021-04-27 11:10:00,707.72,708.99,707.02,708.21,3951.0,707.72,708.99,707.02,708.21,3951.0
2021-04-27 11:20:00,708.21,711.24,708.21,709.46,3560.0,708.21,711.24,708.21,709.46,3560.0
2021-04-27 11:30:00,709.04,709.51,706.71,707.01,2966.0,709.04,709.51,706.71,707.01,2966.0
2021-04-27 11:40:00,706.74,708.0,705.35,708.0,3819.0,706.74,708.0,705.35,708.0,3819.0
2021-04-27 11:50:00,708.2,708.2,705.95,705.97,1520.0,708.2,708.2,705.95,705.97,1520.0
2021-04-27 12:00:00,706.16,706.17,704.0,704.41,3294.0,706.16,706.17,704.0,704.41,3294.0
2021-04-27 12:10:00,704.79,706.1,703.86,706.1,883.0,704.79,706.1,703.86,706.1,883.0
2021-04-27 12:20:00,705.36,705.58,703.35,703.74,2500.0,705.36,705.58,703.35,703.74,2500.0
2021-04-27 12:30:00,703.37,703.37,701.89,702.37,3309.0,703.37,703.37,701.89,702.37,3309.0
2021-04-27 12:40:00,702.04,702.43,701.25,701.67,3195.0,702.04,702.43,701.25,701.67,3195.0
2021-04-27 12:50:00,701.15,702.57,700.0,702.2,3087.0,701.15,702.57,700.0,702.2,3087.0
2021-04-27 13:00:00,700.89,705.22,700.08,705.22,15009.0,700.89,705.22,700.08,705.22,15009.0
2021-04-27 13:10:00,705.19,708.99,705.18,708.39,28004.0,705.19,708.99,705.18,708.39,28004.0
2021-04-27 13:20:00,708.58,710.4,708.36,709.91,38357.0,708.58,710.4,708.36,709.91,38357.0
2021-04-27 13:30:00,710.0,711.0,709.28,710.47,13307.0,710.0,711.0,709.28,710.47,13307.0
2021-04-27 13:40:00,710.48,711.78,709.98,710.29,3998.0,710.48,711.78,709.98,710.29,3998.0
2021-04-27 13:50:00,710.64,711.5,710.33,711.32,2362.0,710.64,711.5,710.33,711.32,2362.0
2021-04-27 14:00:00,711.57,717.51,710.17,717.09,23678.0,711.57,717.51,710.17,717.09,23678.0
2021-04-27 14:10:00,716.91,720.8,716.41,720.78,32728.0,716.91,720.8,716.41,720.78,32728.0
2021-04-27 14:20:00,720.26,722.23,714.27,715.75,26509.0,720.26,722.23,714.27,715.75,26509.0
2021-04-27 14:30:00,716.77,717.53,714.03,715.83,16504.0,716.77,717.53,714.03,715.83,16504.0
2021-04-27 14:40:00,716.46,719.25,715.76,718.06,15452.0,716.46,719.25,715.76,718.06,15452.0
2021-04-27 14:50:00,718.54,718.71,715.82,716.96,9591.0,718.54,718.71,715.82,716.96,9591.0
2021-04-27 15:00:00,716.51,717.54,715.95,716.99,10002.0,716.51,717.54,715.95,716.99,10002.0
2021-04-27 15:10:00,716.85,718.87,715.36,716.94,18172.0,716.85,718.87,715.36,716.94,18172.0
2021-04-27 15:20:00,716.6,717.78,716.5,717.78,8127.0,716.6,717.78,716.5,717.78,8127.0
2021-04-27 15:30:00,717.5,717.99,716.35,717.36,13715.0,717.5,717.99,716.35,717.36,13715.0
2021-04-27 15:40:00,717.33,717.33,715.5,716.37,18188.0,717.33,717.33,715.5,716.37,18188.0
2021-04-27 15:50:00,716.37,716.67,711.6,712.39,40306.0,716.37,716.67,711.6,712.39,40306.0
2021-04-28 09:30:00,710.2,713.38,706.01,710.16,10219.0,710.2,713.38,706.01,710.16,10219.0
2021-04-28 09:40:00,708.92,712.06,706.26,711.03,8300.0,708.92,712.06,706.26,711.03,8300.0
2021-04-28 09:50:00,711.02,711.43,709.0,710.03,3624.0,711.02,711.43,709.0,710.03,3624.0
2021-04-28 10:00:00,710.82,716.28,710.13,716.28,22657.0,710.82,716.28,710.13,716.28,22657.0
2021-04-28 10:10:00,716.16,718.71,716.16,716.29,6842.0,716.16,718.71,716.16,716.29,6842.0
2021-04-28 10:20:00,715.56,717.0,713.2,714.51,9084.0,715.56,717.0,713.2,714.51,9084.0
2021-04-28 10:30:00,714.86,719.51,714.66,719.17,18670.0,714.86,719.51,714.66,719.17,18670.0
2021-04-28 10:40:00,719.18,722.0,718.61,720.65,17306.0,719.18,722.0,718.61,720.65,17306.0
2021-04-28 10:50:00,720.5,724.0,720.5,721.99,4550.0,720.5,724.0,720.5,721.99,4550.0
2021-04-28 11:00:00,721.5,722.33,718.72,719.79,9656.0,721.5,722.33,718.72,719.79,9656.0
2021-04-28 11:10:00,719.75,720.31,718.8,718.81,18586.0,719.75,720.31,718.8,718.81,18586.0
2021-04-28 11:20:00,719.01,723.51,718.73,723.5,9017.0,719.01,723.51,718.73,723.5,9017.0
2021-04-28 11:30:00,723.96,724.8,723.02,724.8,1750.0,723.96,724.8,723.02,724.8,1750.0
2021-04-28 11:40:00,723.99,724.64,721.02,721.02,3124.0,723.99,724.64,721.02,721.02,3124.0
2021-04-28 11:50:00,721.24,724.32,721.02,724.32,1292.0,721.24,724.32,721.02,724.32,1292.0
2021-04-28 12:00:00,724.69,725.2,723.0,723.86,4179.0,724.69,725.2,723.0,723.86,4179.0
2021-04-28 12:10:00,723.8,724.09,722.77,722.87,3396.0,723.8,724.09,722.77,722.87,3396.0
2021-04-28 12:20:00,723.44,723.93,722.76,723.93,951.0,723.44,723.93,722.76,723.93,951.0
2021-04-28 12:30:00,723.28,724.46,722.73,723.8,3719.0,723.28,724.46,722.73,723.8,3719.0
2021-04-28 12:40:00,723.61,723.65,718.22,719.56,14875.0,723.61,723.65,718.22,719.56,14875.0
2021-04-28 12:50:00,718.89,720.15,718.89,719.71,16824.0,718.89,720.15,718.89,719.71,16824.0
2021-04-28 13:00:00,719.45,719.9,718.87,719.85,15049.0,719.45,719.9,718.87,719.85,15049.0
2021-04-28 13:10:00,720.19,721.4,720.05,721.03,700.0,720.19,721.4,720.05,721.03,700.0
2021-04-28 13:20:00,721.58,721.6,721.17,721.17,1300.0,721.58,721.6,721.17,721.17,1300.0
2021-04-28 13:30:00,720.18,720.5,719.43,719.65,2600.0,720.18,720.5,719.43,719.65,2600.0
2021-04-28 13:40:00,719.69,720.83,719.16,720.19,8016.0,719.69,720.83,719.16,720.19,8016.0
2021-04-28 13:50:00,720.74,721.56,719.18,719.94,3395.0,720.74,721.56,719.18,719.94,3395.0
2021-04-28 14:00:00,719.58,720.83,718.14,719.99,14389.0,719.58,720.83,718.14,719.99,14389.0
2021-04-28 14:10:00,719.65,720.64,719.65,720.64,923.0,719.65,720.64,719.65,720.64,923.0
2021-04-28 14:20:00,720.75,721.14,719.6,719.75,2089.0,720.75,721.14,719.6,719.75,2089.0
2021-04-28 14:30:00,719.7,722.5,719.33,722.23,17026.0,719.7,722.5,719.33,722.23,17026.0
2021-04-28 14:40:00,722.0,723.8,721.88,722.28,2496.0,722.0,723.8,721.88,722.28,2496.0
2021-04-28 14:50:00,722.94,724.42,722.94,723.67,2361.0,722.94,724.42,722.94,723.67,2361.0
2021-04-28 15:00:00,723.44,726.1,721.14,721.99,10110.0,723.44,726.1,721.14,721.99,10110.0
2021-04-28 15:10:00,722.0,722.0,718.5,719.98,18701.0,722.0,722.0,718.5,719.98,18701.0
2021-04-28 15:20:00,719.95,720.11,719.02,719.85,15185.0,719.95,720.11,719.02,719.85,15185.0
2021-04-28 15:30:00,720.13,720.51,719.45,719.48,12950.0,720.13,720.51,719.45,719.48,12950.0
2021-04-28 15:40:00,719.54,720.56,719.14,719.91,15123.0,719.54,720.56,719.14,719.91,15123.0
2021-04-28 15:50:00,719.64,720.75,718.28,720.3,32669.0,719.64,720.75,718.28,720.3,32669.0
2021-04-29 09:30:00,725.0,725.0,717.87,722.83,18998.0,725.0,725.0,717.87,722.83,18998.0
2021-04-29 09:40:00,723.77,733.05,723.77,726.56,30955.0,723.77,733.05,723.77,726.56,30955.0
2021-04-29 09:50:00,726.0,726.34,721.08,721.08,5558.0,726.0,726.34,721.08,721.08,5558.0
2021-04-29 10:00:00,720.14,725.99,718.6,724.61,8025.0,720.14,725.99,718.6,724.61,8025.0
2021-04-29 10:10:00,725.02,728.01,723.99,725.55,5062.0,725.02,728.01,723.99,725.55,5062.0
2021-04-29 10:20:00,726.82,728.0,724.98,725.34,5498.0,726.82,728.0,724.98,725.34,5498.0
2021-04-29 10:30:00,725.82,725.82,721.28,721.28,9146.0,725.82,725.82,721.28,721.28,9146.0
2021-04-29 10:40:00,720.23,722.9,720.23,722.0,3152.0,720.23,722.9,720.23,722.0,3152.0
2021-04-29 10:50:00,722.0,724.84,722.0,724.0,3277.0,722.0,724.84,722.0,724.0,3277.0
2021-04-29 11:00:00,722.14,723.68,721.31,723.62,5312.0,722.14,723.68,721.31,723.62,5312.0
2021-04-29 11:10:00,723.62,725.69,723.62,725.0,8491.0,723.62,725.69,723.62,725.0,8491.0
2021-04-29 11:20:00,724.92,727.44,724.92,725.67,5490.0,724.92,727.44,724.92,725.67,5490.0
2021-04-29 11:30:00,725.31,725.5,723.88,724.25,5954.0,725.31,725.5,723.88,724.25,5954.0
2021-04-29 11:40:00,724.25,725.26,724.25,724.97,450.0,724.25,725.26,724.25,724.97,450.0
2021-04-29 11:50:00,724.92,724.92,721.4,721.62,3776.0,724.92,724.92,721.4,721.62,3776.0
2021-04-29 12:00:00,721.24,721.24,713.43,714.0,5610.0,721.24,721.24,713.43,714.0,5610.0
2021-04-29 12:10:00,714.62,714.88,712.51,713.49,2172.0,714.62,714.88,712.51,713.49,2172.0
2021-04-29 12:20:00,714.15,714.3,708.0,709.52,8966.0,714.15,714.3,708.0,709.52,8966.0
2021-04-29 12:30:00,708.28,713.3,707.87,710.75,6127.0,708.28,713.3,707.87,710.75,6127.0
2021-04-29 12:40:00,710.37,710.37,708.28,708.28,2921.0,710.37,710.37,708.28,708.28,2921.0
2021-04-29 12:50:00,709.43,712.46,709.43,710.94,2271.0,709.43,712.46,709.43,710.94,2271.0
2021-04-29 13:00:00,710.04,711.06,709.01,710.0,1684.0,710.04,711.06,709.01,710.0,1684.0
2021-04-29 13:10:00,709.15,711.9,709.15,711.65,850.0,709.15,711.9,709.15,711.65,850.0
2021-04-29 13:20:00,712.38,714.77,711.88,714.18,2533.0,712.38,714.77,711.88,714.18,2533.0
2021-04-29 13:30:00,715.0,715.0,712.89,713.0,966.0,715.0,715.0,712.89,713.0,966.0
2021-04-29 13:40:00,712.79,714.72,711.73,714.28,1762.0,712.79,714.72,711.73,714.28,1762.0
2021-04-29 13:50:00,713.79,713.97,710.66,710.7,2319.0,713.79,713.97,710.66,710.7,2319.0
2021-04-29 14:00:00,710.32,711.24,709.0,711.24,900.0,710.32,711.24,709.0,711.24,900.0
2021-04-29 14:10:00,711.24,711.94,709.7,710.05,2082.0,711.24,711.94,709.7,710.05,2082.0
2021-04-29 14:20:00,709.44,710.81,709.44,710.37,1262.0,709.44,710.81,709.44,710.37,1262.0
2021-04-29 14:30:00,712.31,712.56,712.1,712.11,601.0,712.31,712.56,712.1,712.11,601.0
2021-04-29 14:40:00,712.5,714.32,711.58,713.07,6226.0,712.5,714.32,711.58,713.07,6226.0
2021-04-29 14:50:00,712.99,713.44,710.89,711.89,3774.0,712.99,713.44,710.89,711.89,3774.0
2021-04-29 15:00:00,712.49,712.65,709.21,709.21,8843.0,712.49,712.65,709.21,709.21,8843.0
2021-04-29 15:10:00,708.8,709.33,705.06,706.0,2615.0,708.8,709.33,705.06,706.0,2615.0
2021-04-29 15:20:00,705.81,708.22,704.56,704.56,2119.0,705.81,708.22,704.56,704.56,2119.0
2021-04-29 15:30:00,704.98,707.15,704.31,705.86,8229.0,704.98,707.15,704.31,705.86,8229.0
2021-04-29 15:40:00,707.26,707.87,704.26,704.37,13265.0,707.26,707.87,704.26,704.37,13265.0
2021-04-29 15:50:00,704.58,706.68,704.0,704.94,23745.0,704.58,706.68,704.0,704.94,23745.0
2021-04-30 09:30:00,700.8,701.73,692.76,700.24,14941.0,700.8,701.73,692.76,700.24,14941.0
2021-04-30 09:40:00,700.36,702.1,690.11,692.8,17522.0,700.36,702.1,690.11,692.8,17522.0
2021-04-30 09:50:00,692.13,694.55,684.96,689.26,9834.0,692.13,694.55,684.96,689.26,9834.0
2021-04-30 10:00:00,690.49,691.5,687.0,690.71,3377.0,690.49,691.5,687.0,690.71,3377.0
2021-04-30 10:10:00,690.0,696.34,690.0,695.72,3305.0,690.0,696.34,690.0,695.72,3305.0
2021-04-30 10:20:00,695.81,701.44,695.04,701.25,1841.0,695.81,701.44,695.04,701.25,1841.0
2021-04-30 10:30:00,700.79,702.83,694.18,694.18,6339.0,700.79,702.83,694.18,694.18,6339.0
2021-04-30 10:40:00,697.16,700.2,695.34,699.2,4156.0,697.16,700.2,695.34,699.2,4156.0
2021-04-30 10:50:00,698.37,698.6,696.42,697.01,2825.0,698.37,698.6,696.42,697.01,2825.0
2021-04-30 11:00:00,696.26,696.47,690.46,692.84,4789.0,696.26,696.47,690.46,692.84,4789.0
2021-04-30 11:10:00,693.4,694.81,693.4,693.61,2508.0,693.4,694.81,693.4,693.61,2508.0
2021-04-30 11:20:00,694.44,695.19,693.6,693.87,943.0,694.44,695.19,693.6,693.87,943.0
2021-04-30 11:30:00,693.38,695.8,693.33,695.62,3204.0,693.38,695.8,693.33,695.62,3204.0
2021-04-30 11:40:00,695.09,695.09,686.69,690.05,20693.0,695.09,695.09,686.69,690.05,20693.0
2021-04-30 11:50:00,689.28,691.63,687.2,689.07,6040.0,689.28,691.63,687.2,689.07,6040.0
2021-04-30 12:00:00,690.01,691.4,689.08,690.01,1950.0,690.01,691.4,689.08,690.01,1950.0
2021-04-30 12:10:00,690.13,691.24,689.42,689.42,2019.0,690.13,691.24,689.42,689.42,2019.0
2021-04-30 12:20:00,689.72,691.47,688.81,691.22,3949.0,689.72,691.47,688.81,691.22,3949.0
2021-04-30 12:30:00,691.37,694.36,691.37,694.36,3968.0,691.37,694.36,691.37,694.36,3968.0
2021-04-30 12:40:00,694.37,695.47,693.34,695.47,1542.0,694.37,695.47,693.34,695.47,1542.0
2021-04-30 12:50:00,695.1,695.1,691.66,692.32,2203.0,695.1,695.1,691.66,692.32,2203.0
2021-04-30 13:00:00,693.78,695.25,693.66,694.16,2703.0,693.78,695.25,693.66,694.16,2703.0
2021-04-30 13:10:00,694.24,695.85,694.24,695.85,1115.0,694.24,695.85,694.24,695.85,1115.0
2021-04-30 13:20:00,695.7,696.53,694.66,696.22,2050.0,695.7,696.53,694.66,696.22,2050.0
2021-04-30 13:30:00,695.88,698.67,695.87,697.94,2938.0,695.88,698.67,695.87,697.94,2938.0
2021-04-30 13:40:00,697.73,698.87,694.04,694.04,2600.0,697.73,698.87,694.04,694.04,2600.0
2021-04-30 13:50:00,694.74,696.12,693.89,694.51,1712.0,694.74,696.12,693.89,694.51,1712.0
2021-04-30 14:00:00,693.5,694.18,692.94,693.94,3155.0,693.5,694.18,692.94,693.94,3155.0
2021-04-30 14:10:00,693.95,695.81,693.95,695.8,800.0,693.95,695.81,693.95,695.8,800.0
2021-04-30 14:20:00,695.39,695.4,692.1,693.87,1660.0,695.39,695.4,692.1,693.87,1660.0
2021-04-30 14:30:00,693.6,694.5,693.6,694.5,500.0,693.6,694.5,693.6,694.5,500.0
2021-04-30 14:40:00,695.3,695.33,694.13,694.21,721.0,695.3,695.33,694.13,694.21,721.0
2021-04-30 14:50:00,693.51,694.96,693.17,694.96,4066.0,693.51,694.96,693.17,694.96,4066.0
2021-04-30 15:00:00,693.96,695.01,692.14,692.5,2421.0,693.96,695.01,692.14,692.5,2421.0
2021-04-30 15:10:00,692.5,692.55,687.51,687.8,6706.0,692.5,692.55,687.51,687.8,6706.0
2021-04-30 15:20:00,688.28,690.93,688.28,689.2,3212.0,688.28,690.93,688.28,689.2,3212.0
2021-04-30 15:30:00,689.59,690.71,688.54,690.1,3341.0,689.59,690.71,688.54,690.1,3341.0
2021-04-30 15:40:00,689.7,690.36,688.0,689.55,9486.0,689.7,690.36,688.0,689.55,9486.0
2021-04-30 15:50:00,689.11,690.47,687.31,687.4,28853.0,689.11,690.47,687.31,687.4,28853.0
2021-05-03 09:30:00,697.5,703.36,694.52,697.99,18602.0,697.5,703.36,694.52,697.99,18602.0
2021-05-03 09:40:00,700.17,701.74,690.2,691.66,11348.0,700.17,701.74,690.2,691.66,11348.0
2021-05-03 09:50:00,692.21,698.4,691.23,695.13,8350.0,692.21,698.4,691.23,695.13,8350.0
2021-05-03 10:00:00,694.63,696.67,693.81,695.79,3726.0,694.63,696.67,693.81,695.79,3726.0
2021-05-03 10:10:00,696.24,700.46,695.72,699.47,7547.0,696.24,700.46,695.72,699.47,7547.0
2021-05-03 10:20:00,700.38,701.0,697.37,697.37,8171.0,700.38,701.0,697.37,697.37,8171.0
2021-05-03 10:30:00,696.78,698.66,694.0,694.0,7659.0,696.78,698.66,694.0,694.0,7659.0
2021-05-03 10:40:00,694.5,698.65,694.49,697.59,3490.0,694.5,698.65,694.49,697.59,3490.0
2021-05-03 10:50:00,697.55,699.5,695.26,699.09,8845.0,697.55,699.5,695.26,699.09,8845.0
2021-05-03 11:00:00,698.69,706.0,698.68,705.2,7668.0,698.69,706.0,698.68,705.2,7668.0
2021-05-03 11:10:00,705.01,706.36,703.48,704.86,10691.0,705.01,706.36,703.48,704.86,10691.0
2021-05-03 11:20:00,704.64,707.18,704.35,704.36,3480.0,704.64,707.18,704.35,704.36,3480.0
2021-05-03 11:30:00,702.94,708.43,702.7,707.39,4497.0,702.94,708.43,702.7,707.39,4497.0
2021-05-03 11:40:00,707.01,709.73,706.71,708.38,4329.0,707.01,709.73,706.71,708.38,4329.0
2021-05-03 11:50:00,708.56,708.96,705.67,707.54,1771.0,708.56,708.96,705.67,707.54,1771.0
2021-05-03 12:00:00,707.03,707.49,704.94,705.64,3829.0,707.03,707.49,704.94,705.64,3829.0
2021-05-03 12:10:00,705.45,705.87,703.97,704.22,6274.0,705.45,705.87,703.97,704.22,6274.0
2021-05-03 12:20:00,704.22,706.55,703.17,705.63,2719.0,704.22,706.55,703.17,705.63,2719.0
2021-05-03 12:30:00,705.5,705.5,703.97,703.98,1333.0,705.5,705.5,703.97,703.98,1333.0
2021-05-03 12:40:00,704.64,706.13,704.64,705.22,1463.0,704.64,706.13,704.64,705.22,1463.0
2021-05-03 12:50:00,706.5,707.07,705.76,706.36,1747.0,706.5,707.07,705.76,706.36,1747.0
2021-05-03 13:00:00,706.77,707.06,705.21,706.51,1806.0,706.77,707.06,705.21,706.51,1806.0
2021-05-03 13:10:00,707.31,709.28,706.55,709.2,4214.0,707.31,709.28,706.55,709.2,4214.0
2021-05-03 13:20:00,709.7,710.77,707.0,707.0,6757.0,709.7,710.77,707.0,707.0,6757.0
2021-05-03 13:30:00,705.67,707.8,705.67,706.46,1786.0,705.67,707.8,705.67,706.46,1786.0
2021-05-03 13:40:00,707.0,708.25,706.01,707.37,1687.0,707.0,708.25,706.01,707.37,1687.0
2021-05-03 13:50:00,706.78,707.23,706.05,707.22,405.0,706.78,707.23,706.05,707.22,405.0
2021-05-03 14:00:00,707.81,708.02,706.83,707.48,1900.0,707.81,708.02,706.83,707.48,1900.0
2021-05-03 14:10:00,707.5,707.51,704.6,704.6,7081.0,707.5,707.51,704.6,704.6,7081.0
2021-05-03 14:20:00,704.6,705.06,702.37,704.81,8927.0,704.6,705.06,702.37,704.81,8927.0
2021-05-03 14:30:00,704.42,704.43,702.88,703.49,3560.0,704.42,704.43,702.88,703.49,3560.0
2021-05-03 14:40:00,703.4,704.44,702.78,702.86,6105.0,703.4,704.44,702.78,702.86,6105.0
2021-05-03 14:50:00,703.53,704.35,702.4,702.41,2820.0,703.53,704.35,702.4,702.41,2820.0
2021-05-03 15:00:00,702.12,702.52,699.72,701.22,6456.0,702.12,702.52,699.72,701.22,6456.0
2021-05-03 15:10:00,701.62,702.87,701.61,702.45,2900.0,701.62,702.87,701.61,702.45,2900.0
2021-05-03 15:20:00,701.27,703.01,701.27,702.63,2215.0,701.27,703.01,701.27,702.63,2215.0
2021-05-03 15:30:00,701.94,702.17,700.09,700.09,4601.0,701.94,702.17,700.09,700.09,4601.0
2021-05-03 15:40:00,700.98,701.22,698.79,699.5,6558.0,700.98,701.22,698.79,699.5,6558.0
2021-05-03 15:50:00,699.38,699.84,698.24,698.64,16833.0,699.38,699.84,698.24,698.64,16833.0
2021-05-04 09:30:00,689.0,695.49,679.0,683.09,31096.0,689.0,695.49,679.0,683.09,31096.0
2021-05-04 09:40:00,683.0,686.01,674.01,675.82,18689.0,683.0,686.01,674.01,675.82,18689.0
2021-05-04 09:50:00,675.71,679.43,672.74,675.0,30099.0,675.71,679.43,672.74,675.0,30099.0
2021-05-04 10:00:00,677.0,678.67,673.03,677.96,18167.0,677.0,678.67,673.03,677.96,18167.0
2021-05-04 10:10:00,677.25,684.03,677.25,682.39,5570.0,677.25,684.03,677.25,682.39,5570.0
2021-05-04 10:20:00,684.03,684.92,682.23,682.69,7561.0,684.03,684.92,682.23,682.69,7561.0
2021-05-04 10:30:00,682.69,683.34,679.51,682.29,4187.0,682.69,683.34,679.51,682.29,4187.0
2021-05-04 10:40:00,683.14,683.75,681.48,681.48,3301.0,683.14,683.75,681.48,681.48,3301.0
2021-05-04 10:50:00,680.71,681.43,673.0,673.17,8433.0,680.71,681.43,673.0,673.17,8433.0
2021-05-04 11:00:00,673.0,674.77,671.19,673.27,8473.0,673.0,674.77,671.19,673.27,8473.0
2021-05-04 11:10:00,674.82,675.35,672.0,672.41,4421.0,674.82,675.35,672.0,672.41,4421.0
2021-05-04 11:20:00,672.5,673.21,669.52,671.4,17932.0,672.5,673.21,669.52,671.4,17932.0
2021-05-04 11:30:00,672.03,674.32,670.72,671.27,6071.0,672.03,674.32,670.72,671.27,6071.0
2021-05-04 11:40:00,670.0,670.65,666.67,668.09,4933.0,670.0,670.65,666.67,668.09,4933.0
2021-05-04 11:50:00,666.6,669.6,665.0,669.6,7613.0,666.6,669.6,665.0,669.6,7613.0
2021-05-04 12:00:00,669.85,670.55,668.5,669.29,5216.0,669.85,670.55,668.5,669.29,5216.0
2021-05-04 12:10:00,669.59,671.96,669.58,671.1,11886.0,669.59,671.96,669.58,671.1,11886.0
2021-05-04 12:20:00,671.25,672.06,669.47,670.0,6438.0,671.25,672.06,669.47,670.0,6438.0
2021-05-04 12:30:00,670.0,676.1,669.32,676.1,18136.0,670.0,676.1,669.32,676.1,18136.0
2021-05-04 12:40:00,674.61,677.48,673.7,673.7,6597.0,674.61,677.48,673.7,673.7,6597.0
2021-05-04 12:50:00,673.9,674.17,672.32,672.32,2377.0,673.9,674.17,672.32,672.32,2377.0
2021-05-04 13:00:00,672.32,673.27,670.69,671.78,3500.0,672.32,673.27,670.69,671.78,3500.0
2021-05-04 13:10:00,673.0,675.0,673.0,674.67,3241.0,673.0,675.0,673.0,674.67,3241.0
2021-05-04 13:20:00,674.02,675.42,673.7,674.77,3262.0,674.02,675.42,673.7,674.77,3262.0
2021-05-04 13:30:00,675.0,675.47,674.16,674.16,1965.0,675.0,675.47,674.16,674.16,1965.0
2021-05-04 13:40:00,675.3,675.3,673.56,675.0,2704.0,675.3,675.3,673.56,675.0,2704.0
2021-05-04 13:50:00,674.26,675.16,673.64,674.49,850.0,674.26,675.16,673.64,674.49,850.0
2021-05-04 14:00:00,674.06,677.2,672.75,677.19,3452.0,674.06,677.2,672.75,677.19,3452.0
2021-05-04 14:10:00,677.8,677.93,676.63,677.7,4640.0,677.8,677.93,676.63,677.7,4640.0
2021-05-04 14:20:00,676.59,676.59,674.11,674.77,3362.0,676.59,676.59,674.11,674.77,3362.0
2021-05-04 14:30:00,674.73,682.58,674.68,681.07,9623.0,674.73,682.58,674.68,681.07,9623.0
2021-05-04 14:40:00,680.43,680.94,680.02,680.91,1200.0,680.43,680.94,680.02,680.91,1200.0
2021-05-04 14:50:00,680.94,683.8,680.11,683.8,2823.0,680.94,683.8,680.11,683.8,2823.0
2021-05-04 15:00:00,682.81,685.0,681.97,682.74,5174.0,682.81,685.0,681.97,682.74,5174.0
2021-05-04 15:10:00,683.72,685.16,683.12,684.15,2481.0,683.72,685.16,683.12,684.15,2481.0
2021-05-04 15:20:00,684.12,684.15,682.95,684.15,3906.0,684.12,684.15,682.95,684.15,3906.0
2021-05-04 15:30:00,683.3,686.95,683.3,686.39,2630.0,683.3,686.95,683.3,686.39,2630.0
2021-05-04 15:40:00,685.47,686.44,683.95,684.43,3282.0,685.47,686.44,683.95,684.43,3282.0
2021-05-04 15:50:00,685.36,687.65,684.02,686.66,16623.0,685.36,687.65,684.02,686.66,16623.0
2021-05-05 09:30:00,693.0,693.68,688.91,692.88,7355.0,693.0,693.68,688.91,692.88,7355.0
2021-05-05 09:40:00,692.3,694.93,691.45,691.45,2671.0,692.3,694.93,691.45,691.45,2671.0
2021-05-05 09:50:00,691.17,692.59,682.66,683.79,5437.0,691.17,692.59,682.66,683.79,5437.0
2021-05-05 10:00:00,683.31,683.95,677.81,680.49,14927.0,683.31,683.95,677.81,680.49,14927.0
2021-05-05 10:10:00,680.31,684.36,680.31,682.32,4269.0,680.31,684.36,680.31,682.32,4269.0
2021-05-05 10:20:00,683.06,683.06,679.5,681.65,800.0,683.06,683.06,679.5,681.65,800.0
2021-05-05 10:30:00,682.34,683.16,681.2,682.89,3585.0,682.34,683.16,681.2,682.89,3585.0
2021-05-05 10:40:00,683.63,687.1,683.63,685.98,2800.0,683.63,687.1,683.63,685.98,2800.0
2021-05-05 10:50:00,685.8,687.44,684.58,685.02,1184.0,685.8,687.44,684.58,685.02,1184.0
2021-05-05 11:00:00,685.33,685.33,684.12,684.96,700.0,685.33,685.33,684.12,684.96,700.0
2021-05-05 11:10:00,685.12,685.39,683.69,683.7,599.0,685.12,685.39,683.69,683.7,599.0
2021-05-05 11:20:00,684.27,684.27,683.04,683.67,500.0,684.27,684.27,683.04,683.67,500.0
2021-05-05 11:30:00,683.78,684.1,683.31,683.32,1105.0,683.78,684.1,683.31,683.32,1105.0
2021-05-05 11:40:00,683.32,684.43,683.32,683.87,2031.0,683.32,684.43,683.32,683.87,2031.0
2021-05-05 11:50:00,681.67,682.67,681.36,681.88,1616.0,681.67,682.67,681.36,681.88,1616.0
2021-05-05 12:00:00,681.4,683.03,680.08,682.81,9171.0,681.4,683.03,680.08,682.81,9171.0
2021-05-05 12:10:00,681.26,681.26,681.24,681.25,200.0,681.26,681.26,681.24,681.25,200.0
2021-05-05 12:20:00,681.63,682.23,680.25,682.23,1732.0,681.63,682.23,680.25,682.23,1732.0
2021-05-05 12:30:00,680.39,681.58,679.69,680.41,2606.0,680.39,681.58,679.69,680.41,2606.0
2021-05-05 12:40:00,681.09,681.09,679.62,680.15,837.0,681.09,681.09,679.62,680.15,837.0
2021-05-05 12:50:00,680.0,681.04,679.56,679.75,3104.0,680.0,681.04,679.56,679.75,3104.0
2021-05-05 13:00:00,679.68,679.68,677.2,679.12,3299.0,679.68,679.68,677.2,679.12,3299.0
2021-05-05 13:10:00,679.59,679.59,678.37,678.61,1067.0,679.59,679.59,678.37,678.61,1067.0
2021-05-05 13:20:00,679.18,679.18,678.3,678.75,1452.0,679.18,679.18,678.3,678.75,1452.0
2021-05-05 13:30:00,678.85,681.68,678.85,680.69,4372.0,678.85,681.68,678.85,680.69,4372.0
2021-05-05 13:40:00,680.35,681.97,680.04,681.19,2118.0,680.35,681.97,680.04,681.19,2118.0
2021-05-05 13:50:00,681.57,682.0,680.26,681.1,5410.0,681.57,682.0,680.26,681.1,5410.0
2021-05-05 14:00:00,680.55,681.51,679.0,679.0,1907.0,680.55,681.51,679.0,679.0,1907.0
2021-05-05 14:10:00,678.99,679.78,678.61,679.31,700.0,678.99,679.78,678.61,679.31,700.0
2021-05-05 14:20:00,679.52,680.0,679.15,679.38,1900.0,679.52,680.0,679.15,679.38,1900.0
2021-05-05 14:30:00,680.0,680.06,678.79,680.06,1596.0,680.0,680.06,678.79,680.06,1596.0
2021-05-05 14:40:00,679.56,681.27,679.56,680.73,2190.0,679.56,681.27,679.56,680.73,2190.0
2021-05-05 14:50:00,681.55,682.14,680.32,680.32,2057.0,681.55,682.14,680.32,680.32,2057.0
2021-05-05 15:00:00,681.18,681.82,677.91,678.04,2693.0,681.18,681.82,677.91,678.04,2693.0
2021-05-05 15:10:00,677.91,678.8,674.17,674.17,3532.0,677.91,678.8,674.17,674.17,3532.0
2021-05-05 15:20:00,674.87,677.16,674.2,676.8,4787.0,674.87,677.16,674.2,676.8,4787.0
2021-05-05 15:30:00,675.99,679.97,675.89,679.97,3109.0,675.99,679.97,675.89,679.97,3109.0
2021-05-05 15:40:00,679.38,681.62,679.38,680.78,3703.0,679.38,681.62,679.38,680.78,3703.0
2021-05-05 15:50:00,679.75,681.19,679.02,681.19,7201.0,679.75,681.19,679.02,681.19,7201.0
2021-05-06 09:30:00,677.3,677.3,670.84,674.64,19014.0,677.3,677.3,670.84,674.64,19014.0
2021-05-06 09:40:00,679.48,679.49,677.01,677.01,2167.0,679.48,679.49,677.01,677.01,2167.0
2021-05-06 09:50:00,679.4,680.58,676.5,678.89,2584.0,679.4,680.58,676.5,678.89,2584.0
2021-05-06 10:00:00,675.64,676.72,673.5,673.84,5408.0,675.64,676.72,673.5,673.84,5408.0
2021-05-06 10:10:00,673.3,673.66,670.96,671.0,4408.0,673.3,673.66,670.96,671.0,4408.0
2021-05-06 10:20:00,672.95,674.44,671.5,672.43,3206.0,672.95,674.44,671.5,672.43,3206.0
2021-05-06 10:30:00,671.57,677.11,671.09,676.1,2938.0,671.57,677.11,671.09,676.1,2938.0
2021-05-06 10:40:00,676.94,677.37,674.37,674.37,2626.0,676.94,677.37,674.37,674.37,2626.0
2021-05-06 10:50:00,675.51,677.27,674.85,676.83,3621.0,675.51,677.27,674.85,676.83,3621.0
2021-05-06 11:00:00,675.07,675.87,672.7,674.06,1215.0,675.07,675.87,672.7,674.06,1215.0
2021-05-06 11:10:00,671.34,674.18,671.33,674.18,911.0,671.34,674.18,671.33,674.18,911.0
2021-05-06 11:20:00,675.19,677.01,675.19,677.0,1180.0,675.19,677.01,675.19,677.0,1180.0
2021-05-06 11:30:00,675.01,679.39,675.01,679.15,1973.0,675.01,679.39,675.01,679.15,1973.0
2021-05-06 11:40:00,679.0,680.29,679.0,680.29,800.0,679.0,680.29,679.0,680.29,800.0
2021-05-06 11:50:00,680.02,680.82,678.77,680.82,1180.0,680.02,680.82,678.77,680.82,1180.0
2021-05-06 12:00:00,679.56,679.66,678.84,679.0,3030.0,679.56,679.66,678.84,679.0,3030.0
2021-05-06 12:10:00,680.39,680.41,679.04,679.34,1308.0,680.39,680.41,679.04,679.34,1308.0
2021-05-06 12:20:00,679.29,681.85,679.29,681.11,1442.0,679.29,681.85,679.29,681.11,1442.0
2021-05-06 12:30:00,680.48,680.99,678.69,678.69,1400.0,680.48,680.99,678.69,678.69,1400.0
2021-05-06 12:40:00,680.05,680.58,680.05,680.18,500.0,680.05,680.58,680.05,680.18,500.0
2021-05-06 12:50:00,680.29,681.01,679.42,679.8,2740.0,680.29,681.01,679.42,679.8,2740.0
2021-05-06 13:00:00,680.82,681.0,678.05,680.35,2698.0,680.82,681.0,678.05,680.35,2698.0
2021-05-06 13:10:00,680.16,686.7,679.77,682.42,23218.0,680.16,686.7,679.77,682.42,23218.0
2021-05-06 13:20:00,683.52,685.41,683.52,685.41,676.0,683.52,685.41,683.52,685.41,676.0
2021-05-06 13:30:00,686.06,686.72,684.95,685.13,3551.0,686.06,686.72,684.95,685.13,3551.0
2021-05-06 13:40:00,684.84,685.15,682.98,683.28,2071.0,684.84,685.15,682.98,683.28,2071.0
2021-05-06 13:50:00,682.66,682.66,679.53,680.71,1877.0,682.66,682.66,679.53,680.71,1877.0
2021-05-06 14:00:00,679.58,680.0,673.8,679.99,6728.0,679.58,680.0,673.8,679.99,6728.0
2021-05-06 14:10:00,679.84,681.55,678.77,679.01,1200.0,679.84,681.55,678.77,679.01,1200.0
2021-05-06 14:20:00,677.5,679.94,676.18,677.24,2382.0,677.5,679.94,676.18,677.24,2382.0
2021-05-06 14:30:00,675.6,677.92,674.58,677.0,1786.0,675.6,677.92,674.58,677.0,1786.0
2021-05-06 14:40:00,677.93,678.18,677.93,678.18,200.0,677.93,678.18,677.93,678.18,200.0
2021-05-06 14:50:00,678.8,680.0,678.15,678.62,2798.0,678.8,680.0,678.15,678.62,2798.0
2021-05-06 15:00:00,677.37,677.96,677.3,677.88,637.0,677.37,677.96,677.3,677.88,637.0
2021-05-06 15:10:00,677.81,680.0,677.24,679.93,2596.0,677.81,680.0,677.24,679.93,2596.0
2021-05-06 15:20:00,679.14,680.67,678.06,680.67,2137.0,679.14,680.67,678.06,680.67,2137.0
2021-05-06 15:30:00,679.41,681.28,679.41,680.04,1900.0,679.41,681.28,679.41,680.04,1900.0
2021-05-06 15:40:00,680.45,683.73,680.14,683.52,4514.0,680.45,683.73,680.14,683.52,4514.0
2021-05-06 15:50:00,684.32,686.34,683.33,685.8,14817.0,684.32,686.34,683.33,685.8,14817.0
2021-05-07 09:30:00,684.27,691.18,680.34,689.61,6561.0,684.27,691.18,680.34,689.61,6561.0
2021-05-07 09:40:00,689.15,689.35,686.38,687.78,2646.0,689.15,689.35,686.38,687.78,2646.0
2021-05-07 09:50:00,686.62,686.62,682.82,683.15,2797.0,686.62,686.62,682.82,683.15,2797.0
2021-05-07 10:00:00,683.96,685.17,682.22,685.17,7827.0,683.96,685.17,682.22,685.17,7827.0
2021-05-07 10:10:00,685.88,688.54,683.81,685.05,8068.0,685.88,688.54,683.81,685.05,8068.0
2021-05-07 10:20:00,685.4,688.51,685.14,688.14,2826.0,685.4,688.51,685.14,688.14,2826.0
2021-05-07 10:30:00,687.19,687.84,686.0,687.83,2802.0,687.19,687.84,686.0,687.83,2802.0
2021-05-07 10:40:00,688.88,695.0,688.63,693.96,17739.0,688.88,695.0,688.63,693.96,17739.0
2021-05-07 10:50:00,694.59,697.12,692.75,692.75,2963.0,694.59,697.12,692.75,692.75,2963.0
2021-05-07 11:00:00,694.59,697.73,694.5,695.0,2415.0,694.59,697.73,694.5,695.0,2415.0
2021-05-07 11:10:00,693.79,695.66,693.15,695.66,1753.0,693.79,695.66,693.15,695.66,1753.0
2021-05-07 11:20:00,693.54,696.34,693.54,694.65,4776.0,693.54,696.34,693.54,694.65,4776.0
2021-05-07 11:30:00,695.48,697.96,695.35,696.97,18974.0,695.48,697.96,695.35,696.97,18974.0
2021-05-07 11:40:00,696.75,701.41,696.75,701.41,4789.0,696.75,701.41,696.75,701.41,4789.0
2021-05-07 11:50:00,699.81,701.58,699.0,699.43,4595.0,699.81,701.58,699.0,699.43,4595.0
2021-05-07 12:00:00,699.01,704.32,698.33,704.1,4565.0,699.01,704.32,698.33,704.1,4565.0
2021-05-07 12:10:00,704.31,704.45,701.42,701.42,1705.0,704.31,704.45,701.42,701.42,1705.0
2021-05-07 12:20:00,701.48,703.27,701.47,702.58,1700.0,701.48,703.27,701.47,702.58,1700.0
2021-05-07 12:30:00,702.7,702.92,700.17,701.1,3954.0,702.7,702.92,700.17,701.1,3954.0
2021-05-07 12:40:00,701.53,705.0,701.44,705.0,5721.0,701.53,705.0,701.44,705.0,5721.0
2021-05-07 12:50:00,705.1,707.32,705.09,705.32,4259.0,705.1,707.32,705.09,705.32,4259.0
2021-05-07 13:00:00,704.8,705.97,704.8,705.86,1727.0,704.8,705.97,704.8,705.86,1727.0
2021-05-07 13:10:00,705.63,705.63,704.44,704.98,5444.0,705.63,705.63,704.44,704.98,5444.0
2021-05-07 13:20:00,705.52,706.91,704.87,705.38,1000.0,705.52,706.91,704.87,705.38,1000.0
2021-05-07 13:30:00,705.06,706.05,704.96,705.02,5263.0,705.06,706.05,704.96,705.02,5263.0
2021-05-07 13:40:00,705.31,706.8,704.95,706.07,3023.0,705.31,706.8,704.95,706.07,3023.0
2021-05-07 13:50:00,705.06,705.99,704.71,704.71,2056.0,705.06,705.99,704.71,704.71,2056.0
2021-05-07 14:00:00,704.76,706.51,704.71,706.5,6506.0,704.76,706.51,704.71,706.5,6506.0
2021-05-07 14:10:00,706.15,706.28,705.0,705.7,1400.0,706.15,706.28,705.0,705.7,1400.0
2021-05-07 14:20:00,705.7,705.92,704.84,705.52,4484.0,705.7,705.92,704.84,705.52,4484.0
2021-05-07 14:30:00,705.7,705.96,700.3,701.76,8851.0,705.7,705.96,700.3,701.76,8851.0
2021-05-07 14:40:00,701.27,701.27,699.22,700.0,2673.0,701.27,701.27,699.22,700.0,2673.0
2021-05-07 14:50:00,700.04,701.68,700.04,701.37,845.0,700.04,701.68,700.04,701.37,845.0
2021-05-07 15:00:00,701.98,705.0,701.94,704.99,950.0,701.98,705.0,701.94,704.99,950.0
2021-05-07 15:10:00,703.86,704.77,702.93,704.77,1300.0,703.86,704.77,702.93,704.77,1300.0
2021-05-07 15:20:00,704.0,704.45,700.48,701.36,2850.0,704.0,704.45,700.48,701.36,2850.0
2021-05-07 15:30:00,701.35,701.97,700.79,701.17,2101.0,701.35,701.97,700.79,701.17,2101.0
2021-05-07 15:40:00,701.05,701.53,700.24,701.03,3355.0,701.05,701.53,700.24,701.03,3355.0
2021-05-07 15:50:00,700.24,701.58,698.57,701.4,20612.0,700.24,701.58,698.57,701.4,20612.0
2021-05-10 09:30:00,702.48,706.71,702.48,706.11,6767.0,702.48,706.71,702.48,706.11,6767.0
2021-05-10 09:40:00,705.96,705.96,694.99,700.49,17329.0,705.96,705.96,694.99,700.49,17329.0
2021-05-10 09:50:00,699.01,699.01,695.0,697.19,1472.0,699.01,699.01,695.0,697.19,1472.0
2021-05-10 10:00:00,696.08,696.79,692.28,694.5,5067.0,696.08,696.79,692.28,694.5,5067.0
2021-05-10 10:10:00,695.88,698.38,694.54,697.01,5484.0,695.88,698.38,694.54,697.01,5484.0
2021-05-10 10:20:00,696.78,696.78,693.01,694.87,4709.0,696.78,696.78,693.01,694.87,4709.0
2021-05-10 10:30:00,694.21,698.21,694.19,698.21,1696.0,694.21,698.21,694.19,698.21,1696.0
2021-05-10 10:40:00,698.73,699.83,695.34,695.57,3148.0,698.73,699.83,695.34,695.57,3148.0
2021-05-10 10:50:00,695.96,699.25,695.95,699.16,4431.0,695.96,699.25,695.95,699.16,4431.0
2021-05-10 11:00:00,699.46,700.46,697.95,699.57,4994.0,699.46,700.46,697.95,699.57,4994.0
2021-05-10 11:10:00,699.18,701.0,697.91,698.26,3399.0,699.18,701.0,697.91,698.26,3399.0
2021-05-10 11:20:00,699.5,700.76,699.5,700.09,5634.0,699.5,700.76,699.5,700.09,5634.0
2021-05-10 11:30:00,699.74,700.73,699.0,700.72,2550.0,699.74,700.73,699.0,700.72,2550.0
2021-05-10 11:40:00,699.72,699.72,697.56,697.56,2011.0,699.72,699.72,697.56,697.56,2011.0
2021-05-10 11:50:00,698.13,698.91,697.77,698.48,1500.0,698.13,698.91,697.77,698.48,1500.0
2021-05-10 12:00:00,698.6,698.6,696.8,698.16,2355.0,698.6,698.6,696.8,698.16,2355.0
2021-05-10 12:10:00,697.54,701.28,697.54,701.28,6783.0,697.54,701.28,697.54,701.28,6783.0
2021-05-10 12:20:00,701.01,701.84,698.91,699.61,5562.0,701.01,701.84,698.91,699.61,5562.0
2021-05-10 12:30:00,699.8,700.29,698.47,700.21,6764.0,699.8,700.29,698.47,700.21,6764.0
2021-05-10 12:40:00,699.49,700.27,698.09,699.74,2612.0,699.49,700.27,698.09,699.74,2612.0
2021-05-10 12:50:00,700.15,700.15,698.87,699.49,1200.0,700.15,700.15,698.87,699.49,1200.0
2021-05-10 13:00:00,699.61,699.98,699.01,699.9,3230.0,699.61,699.98,699.01,699.9,3230.0
2021-05-10 13:10:00,700.27,700.41,698.8,700.0,4936.0,700.27,700.41,698.8,700.0,4936.0
2021-05-10 13:20:00,700.28,700.54,698.55,699.05,1600.0,700.28,700.54,698.55,699.05,1600.0
2021-05-10 13:30:00,699.27,701.0,699.03,700.18,3557.0,699.27,701.0,699.03,700.18,3557.0
2021-05-10 13:40:00,699.91,699.91,697.97,698.83,4588.0,699.91,699.91,697.97,698.83,4588.0
2021-05-10 13:50:00,699.06,699.49,694.97,696.13,8416.0,699.06,699.49,694.97,696.13,8416.0
2021-05-10 14:00:00,695.43,696.81,695.43,696.62,3144.0,695.43,696.81,695.43,696.62,3144.0
2021-05-10 14:10:00,696.8,697.35,695.54,696.88,5604.0,696.8,697.35,695.54,696.88,5604.0
2021-05-10 14:20:00,696.44,697.11,695.62,696.56,5842.0,696.44,697.11,695.62,696.56,5842.0
2021-05-10 14:30:00,696.05,697.43,694.6,695.9,3915.0,696.05,697.43,694.6,695.9,3915.0
2021-05-10 14:40:00,695.66,695.93,688.65,689.74,16547.0,695.66,695.93,688.65,689.74,16547.0
2021-05-10 14:50:00,689.0,689.0,684.32,686.2,6383.0,689.0,689.0,684.32,686.2,6383.0
2021-05-10 15:00:00,687.41,690.48,686.69,689.42,10802.0,687.41,690.48,686.69,689.42,10802.0
2021-05-10 15:10:00,688.35,690.18,687.31,687.31,3417.0,688.35,690.18,687.31,687.31,3417.0
2021-05-10 15:20:00,687.09,688.02,684.95,687.23,3846.0,687.09,688.02,684.95,687.23,3846.0
2021-05-10 15:30:00,686.61,688.17,684.69,687.87,6635.0,686.61,688.17,684.69,687.87,6635.0
2021-05-10 15:40:00,687.87,687.88,683.4,684.43,5967.0,687.87,687.88,683.4,684.43,5967.0
2021-05-10 15:50:00,684.61,684.62,680.27,680.27,23075.0,684.61,684.62,680.27,680.27,23075.0
2021-05-11 09:30:00,659.58,668.93,659.0,668.44,33787.0,659.58,668.93,659.0,668.44,33787.0
2021-05-11 09:40:00,667.0,668.77,663.0,667.0,28138.0,667.0,668.77,663.0,667.0,28138.0
2021-05-11 09:50:00,667.46,672.62,666.91,672.62,29656.0,667.46,672.62,666.91,672.62,29656.0
2021-05-11 10:00:00,672.43,674.08,659.79,660.36,11023.0,672.43,674.08,659.79,660.36,11023.0
2021-05-11 10:10:00,660.81,665.37,653.33,658.88,20529.0,660.81,665.37,653.33,658.88,20529.0
2021-05-11 10:20:00,659.54,661.75,652.32,653.28,8609.0,659.54,661.75,652.32,653.28,8609.0
2021-05-11 10:30:00,652.15,655.7,650.0,655.7,8686.0,652.15,655.7,650.0,655.7,8686.0
2021-05-11 10:40:00,656.9,660.43,652.68,660.43,3755.0,656.9,660.43,652.68,660.43,3755.0
2021-05-11 10:50:00,659.87,662.04,659.34,659.92,6475.0,659.87,662.04,659.34,659.92,6475.0
2021-05-11 11:00:00,659.11,659.12,655.78,658.17,5920.0,659.11,659.12,655.78,658.17,5920.0
2021-05-11 11:10:00,657.0,662.99,656.39,661.08,10311.0,657.0,662.99,656.39,661.08,10311.0
2021-05-11 11:20:00,661.66,661.66,659.5,660.0,3759.0,661.66,661.66,659.5,660.0,3759.0
2021-05-11 11:30:00,659.71,661.06,659.49,660.0,4017.0,659.71,661.06,659.49,660.0,4017.0
2021-05-11 11:40:00,659.78,660.38,657.0,659.16,4697.0,659.78,660.38,657.0,659.16,4697.0
2021-05-11 11:50:00,658.76,658.76,656.43,656.44,9284.0,658.76,658.76,656.43,656.44,9284.0
2021-05-11 12:00:00,655.68,657.7,654.7,655.65,9953.0,655.68,657.7,654.7,655.65,9953.0
2021-05-11 12:10:00,655.35,657.62,655.34,656.0,3101.0,655.35,657.62,655.34,656.0,3101.0
2021-05-11 12:20:00,656.4,656.4,651.94,652.12,4085.0,656.4,656.4,651.94,652.12,4085.0
2021-05-11 12:30:00,653.05,655.17,652.21,655.17,3885.0,653.05,655.17,652.21,655.17,3885.0
2021-05-11 12:40:00,655.32,655.95,652.93,652.93,2691.0,655.32,655.95,652.93,652.93,2691.0
2021-05-11 12:50:00,652.51,653.91,651.56,653.46,16211.0,652.51,653.91,651.56,653.46,16211.0
2021-05-11 13:00:00,653.74,655.32,653.71,655.14,2883.0,653.74,655.32,653.71,655.14,2883.0
2021-05-11 13:10:00,655.29,656.0,652.24,653.65,9208.0,655.29,656.0,652.24,653.65,9208.0
2021-05-11 13:20:00,653.19,656.08,653.06,656.08,3747.0,653.19,656.08,653.06,656.08,3747.0
2021-05-11 13:30:00,656.43,659.04,655.65,659.04,6301.0,656.43,659.04,655.65,659.04,6301.0
2021-05-11 13:40:00,659.31,660.69,658.38,659.46,3440.0,659.31,660.69,658.38,659.46,3440.0
2021-05-11 13:50:00,658.91,659.4,657.61,658.33,10130.0,658.91,659.4,657.61,658.33,10130.0
2021-05-11 14:00:00,660.14,660.87,658.33,658.74,15121.0,660.14,660.87,658.33,658.74,15121.0
2021-05-11 14:10:00,657.18,658.84,656.39,657.02,3633.0,657.18,658.84,656.39,657.02,3633.0
2021-05-11 14:20:00,657.17,661.03,656.34,661.03,8141.0,657.17,661.03,656.34,661.03,8141.0
2021-05-11 14:30:00,660.38,660.39,658.31,658.62,3708.0,660.38,660.39,658.31,658.62,3708.0
2021-05-11 14:40:00,658.09,659.36,657.91,658.78,6990.0,658.09,659.36,657.91,658.78,6990.0
2021-05-11 14:50:00,658.68,659.28,647.38,655.13,36919.0,658.68,659.28,647.38,655.13,36919.0
2021-05-11 15:00:00,655.28,656.1,653.98,654.08,8676.0,655.28,656.1,653.98,654.08,8676.0
2021-05-11 15:10:00,655.37,658.02,654.48,658.01,4784.0,655.37,658.02,654.48,658.01,4784.0
2021-05-11 15:20:00,659.09,659.53,656.63,657.77,7626.0,659.09,659.53,656.63,657.77,7626.0
2021-05-11 15:30:00,657.58,657.59,652.05,652.31,16090.0,657.58,657.59,652.05,652.31,16090.0
2021-05-11 15:40:00,653.0,653.54,651.77,653.0,19427.0,653.0,653.54,651.77,653.0,19427.0
2021-05-11 15:50:00,653.06,655.97,652.23,654.07,58059.0,653.06,655.97,652.23,654.07,58059.0
2021-05-12 09:30:00,645.44,645.44,639.01,642.77,21236.0,645.44,645.44,639.01,642.77,21236.0
2021-05-12 09:40:00,642.01,646.56,640.07,646.0,3936.0,642.01,646.56,640.07,646.0,3936.0
2021-05-12 09:50:00,643.43,645.87,642.11,643.16,3240.0,643.43,645.87,642.11,643.16,3240.0
2021-05-12 10:00:00,643.59,649.87,641.66,649.87,7126.0,643.59,649.87,641.66,649.87,7126.0
2021-05-12 10:10:00,648.01,649.41,644.33,644.97,6508.0,648.01,649.41,644.33,644.97,6508.0
2021-05-12 10:20:00,645.53,647.43,640.11,641.21,3551.0,645.53,647.43,640.11,641.21,3551.0
2021-05-12 10:30:00,640.62,642.61,635.31,636.99,10098.0,640.62,642.61,635.31,636.99,10098.0
2021-05-12 10:40:00,637.48,638.05,635.23,635.55,6774.0,637.48,638.05,635.23,635.55,6774.0
2021-05-12 10:50:00,635.37,635.72,631.46,633.56,9819.0,635.37,635.72,631.46,633.56,9819.0
2021-05-12 11:00:00,633.56,635.1,633.0,634.17,19561.0,633.56,635.1,633.0,634.17,19561.0
2021-05-12 11:10:00,634.23,635.21,632.85,632.86,8051.0,634.23,635.21,632.85,632.86,8051.0
2021-05-12 11:20:00,633.86,633.96,629.51,630.72,6459.0,633.86,633.96,629.51,630.72,6459.0
2021-05-12 11:30:00,630.11,630.57,625.0,627.2,20572.0,630.11,630.57,625.0,627.2,20572.0
2021-05-12 11:40:00,627.07,628.27,623.33,623.45,9207.0,627.07,628.27,623.33,623.45,9207.0
2021-05-12 11:50:00,622.78,622.84,620.63,622.0,8068.0,622.78,622.84,620.63,622.0,8068.0
2021-05-12 12:00:00,621.39,623.29,621.17,621.44,13369.0,621.39,623.29,621.17,621.44,13369.0
2021-05-12 12:10:00,621.78,622.06,617.39,619.0,7971.0,621.78,622.06,617.39,619.0,7971.0
2021-05-12 12:20:00,618.01,621.3,618.0,621.19,4438.0,618.01,621.3,618.0,621.19,4438.0
2021-05-12 12:30:00,620.4,623.8,620.4,620.61,3250.0,620.4,623.8,620.4,620.61,3250.0
2021-05-12 12:40:00,620.26,622.44,619.36,621.42,2051.0,620.26,622.44,619.36,621.42,2051.0
2021-05-12 12:50:00,621.46,624.16,621.01,624.16,4951.0,621.46,624.16,621.01,624.16,4951.0
2021-05-12 13:00:00,622.03,627.0,622.03,623.35,4100.0,622.03,627.0,622.03,623.35,4100.0
2021-05-12 13:10:00,623.35,625.11,618.91,618.91,4941.0,623.35,625.11,618.91,618.91,4941.0
2021-05-12 13:20:00,620.0,621.76,619.02,620.89,5146.0,620.0,621.76,619.02,620.89,5146.0
2021-05-12 13:30:00,620.91,620.97,619.02,620.97,4502.0,620.91,620.97,619.02,620.97,4502.0
2021-05-12 13:40:00,619.91,621.25,618.69,619.01,3013.0,619.91,621.25,618.69,619.01,3013.0
2021-05-12 13:50:00,619.48,620.51,618.42,619.35,2500.0,619.48,620.51,618.42,619.35,2500.0
2021-05-12 14:00:00,618.37,619.88,617.9,619.81,3229.0,618.37,619.88,617.9,619.81,3229.0
2021-05-12 14:10:00,619.51,619.51,617.09,618.38,2200.0,619.51,619.51,617.09,618.38,2200.0
2021-05-12 14:20:00,619.0,619.7,617.08,617.65,3417.0,619.0,619.7,617.08,617.65,3417.0
2021-05-12 14:30:00,618.36,620.3,616.81,619.75,3896.0,618.36,620.3,616.81,619.75,3896.0
2021-05-12 14:40:00,618.56,624.53,618.0,624.53,17579.0,618.56,624.53,618.0,624.53,17579.0
2021-05-12 14:50:00,624.04,626.51,620.55,621.14,15295.0,624.04,626.51,620.55,621.14,15295.0
2021-05-12 15:00:00,620.77,620.77,617.0,619.05,4200.0,620.77,620.77,617.0,619.05,4200.0
2021-05-12 15:10:00,618.44,619.96,617.0,618.77,10651.0,618.44,619.96,617.0,618.77,10651.0
2021-05-12 15:20:00,619.42,622.9,618.03,621.04,15697.0,619.42,622.9,618.03,621.04,15697.0
2021-05-12 15:30:00,620.74,623.46,619.51,622.38,10505.0,620.74,623.46,619.51,622.38,10505.0
2021-05-12 15:40:00,622.0,624.41,621.3,622.85,10695.0,622.0,624.41,621.3,622.85,10695.0
2021-05-12 15:50:00,621.73,625.34,620.71,625.01,67461.0,621.73,625.34,620.71,625.01,67461.0
2021-05-13 09:30:00,630.65,642.12,630.65,637.42,15500.0,630.65,642.12,630.65,637.42,15500.0
2021-05-13 09:40:00,638.96,638.96,631.54,637.54,5064.0,638.96,638.96,631.54,637.54,5064.0
2021-05-13 09:50:00,634.45,641.1,634.45,639.79,10005.0,634.45,641.1,634.45,639.79,10005.0
2021-05-13 10:00:00,640.08,642.12,635.83,636.31,5262.0,640.08,642.12,635.83,636.31,5262.0
2021-05-13 10:10:00,636.89,637.7,634.85,637.7,13123.0,636.89,637.7,634.85,637.7,13123.0
2021-05-13 10:20:00,637.59,643.99,637.58,641.05,8882.0,637.59,643.99,637.58,641.05,8882.0
2021-05-13 10:30:00,640.79,642.52,639.22,639.52,3410.0,640.79,642.52,639.22,639.52,3410.0
2021-05-13 10:40:00,641.18,641.67,637.55,637.83,2212.0,641.18,641.67,637.55,637.83,2212.0
2021-05-13 10:50:00,637.5,642.88,636.89,640.96,2169.0,637.5,642.88,636.89,640.96,2169.0
2021-05-13 11:00:00,639.41,640.51,638.17,638.17,5402.0,639.41,640.51,638.17,638.17,5402.0
2021-05-13 11:10:00,638.5,638.77,633.54,636.95,4513.0,638.5,638.77,633.54,636.95,4513.0
2021-05-13 11:20:00,636.8,637.74,633.89,633.89,1658.0,636.8,637.74,633.89,633.89,1658.0
2021-05-13 11:30:00,632.7,633.9,632.35,633.9,2000.0,632.7,633.9,632.35,633.9,2000.0
2021-05-13 11:40:00,636.34,636.35,630.46,632.15,3047.0,636.34,636.35,630.46,632.15,3047.0
2021-05-13 11:50:00,632.97,632.97,630.25,630.25,1623.0,632.97,632.97,630.25,630.25,1623.0
2021-05-13 12:00:00,631.0,633.13,629.51,632.25,2303.0,631.0,633.13,629.51,632.25,2303.0
2021-05-13 12:10:00,632.62,635.8,632.62,633.61,2128.0,632.62,635.8,632.62,633.61,2128.0
2021-05-13 12:20:00,633.5,634.05,632.62,634.0,1230.0,633.5,634.05,632.62,634.0,1230.0
2021-05-13 12:30:00,636.39,637.04,634.44,634.45,700.0,636.39,637.04,634.44,634.45,700.0
2021-05-13 12:40:00,634.39,634.39,633.07,634.2,800.0,634.39,634.39,633.07,634.2,800.0
2021-05-13 12:50:00,632.73,632.73,630.38,630.38,500.0,632.73,632.73,630.38,630.38,500.0
2021-05-13 13:00:00,630.28,632.5,630.28,632.5,700.0,630.28,632.5,630.28,632.5,700.0
2021-05-13 13:10:00,633.76,633.99,631.11,631.11,400.0,633.76,633.99,631.11,631.11,400.0
2021-05-13 13:20:00,629.39,629.76,625.61,625.61,5935.0,629.39,629.76,625.61,625.61,5935.0
2021-05-13 13:30:00,625.01,625.01,621.6,623.5,3556.0,625.01,625.01,621.6,623.5,3556.0
2021-05-13 13:40:00,624.37,625.9,624.13,624.9,1433.0,624.37,625.9,624.13,624.9,1433.0
2021-05-13 13:50:00,624.36,629.36,624.36,628.94,1800.0,624.36,629.36,624.36,628.94,1800.0
2021-05-13 14:00:00,629.64,632.72,629.64,631.66,1606.0,629.64,632.72,629.64,631.66,1606.0
2021-05-13 14:10:00,631.8,633.29,631.6,632.08,2915.0,631.8,633.29,631.6,632.08,2915.0
2021-05-13 14:20:00,632.76,636.15,632.1,636.15,4269.0,632.76,636.15,632.1,636.15,4269.0
2021-05-13 14:30:00,636.18,636.87,634.2,634.2,7915.0,636.18,636.87,634.2,634.2,7915.0
2021-05-13 14:40:00,633.98,635.48,632.93,634.02,2346.0,633.98,635.48,632.93,634.02,2346.0
2021-05-13 14:50:00,631.79,632.0,628.96,628.96,3291.0,631.79,632.0,628.96,628.96,3291.0
2021-05-13 15:00:00,630.4,634.07,630.4,634.07,1100.0,630.4,634.07,630.4,634.07,1100.0
2021-05-13 15:10:00,632.28,632.3,631.38,632.3,800.0,632.28,632.3,631.38,632.3,800.0
2021-05-13 15:20:00,631.26,632.43,628.54,632.43,2896.0,631.26,632.43,628.54,632.43,2896.0
2021-05-13 15:30:00,632.79,633.18,631.46,631.95,2162.0,632.79,633.18,631.46,631.95,2162.0
2021-05-13 15:40:00,632.0,633.57,630.11,630.74,5744.0,632.0,633.57,630.11,630.74,5744.0
2021-05-13 15:50:00,629.12,631.18,628.12,628.15,16934.0,629.12,631.18,628.12,628.15,16934.0
2021-05-14 09:30:00,637.36,645.0,635.0,644.94,16104.0,637.36,645.0,635.0,644.94,16104.0
2021-05-14 09:40:00,644.85,644.85,638.59,643.6,6800.0,644.85,644.85,638.59,643.6,6800.0
2021-05-14 09:50:00,643.0,651.03,641.84,649.65,10326.0,643.0,651.03,641.84,649.65,10326.0
2021-05-14 10:00:00,649.28,649.28,645.12,646.94,8607.0,649.28,649.28,645.12,646.94,8607.0
2021-05-14 10:10:00,647.77,651.49,647.38,649.68,5950.0,647.77,651.49,647.38,649.68,5950.0
2021-05-14 10:20:00,649.83,650.36,648.41,649.44,7492.0,649.83,650.36,648.41,649.44,7492.0
2021-05-14 10:30:00,649.31,649.31,645.29,646.61,8081.0,649.31,649.31,645.29,646.61,8081.0
2021-05-14 10:40:00,646.83,649.0,646.83,649.0,1655.0,646.83,649.0,646.83,649.0,1655.0
2021-05-14 10:50:00,649.69,649.69,646.62,647.99,1411.0,649.69,649.69,646.62,647.99,1411.0
2021-05-14 11:00:00,647.67,648.75,646.05,646.78,4014.0,647.67,648.75,646.05,646.78,4014.0
2021-05-14 11:10:00,647.44,650.5,647.44,650.49,3999.0,647.44,650.5,647.44,650.49,3999.0
2021-05-14 11:20:00,650.8,652.18,650.07,651.27,3838.0,650.8,652.18,650.07,651.27,3838.0
2021-05-14 11:30:00,652.17,652.88,651.76,652.19,1750.0,652.17,652.88,651.76,652.19,1750.0
2021-05-14 11:40:00,651.9,653.51,651.9,653.51,3461.0,651.9,653.51,651.9,653.51,3461.0
2021-05-14 11:50:00,653.86,654.32,652.02,654.16,3825.0,653.86,654.32,652.02,654.16,3825.0
2021-05-14 12:00:00,654.17,657.3,653.57,657.3,3207.0,654.17,657.3,653.57,657.3,3207.0
2021-05-14 12:10:00,656.56,658.53,656.56,658.05,5554.0,656.56,658.53,656.56,658.05,5554.0
2021-05-14 12:20:00,658.49,658.49,654.77,655.33,1245.0,658.49,658.49,654.77,655.33,1245.0
2021-05-14 12:30:00,655.19,655.2,654.25,654.7,5092.0,655.19,655.2,654.25,654.7,5092.0
2021-05-14 12:40:00,655.14,655.39,652.71,653.01,4698.0,655.14,655.39,652.71,653.01,4698.0
2021-05-14 12:50:00,653.02,654.17,652.51,653.71,1074.0,653.02,654.17,652.51,653.71,1074.0
2021-05-14 13:00:00,654.3,655.79,654.3,655.5,2342.0,654.3,655.79,654.3,655.5,2342.0
2021-05-14 13:10:00,655.03,656.89,654.7,655.59,2252.0,655.03,656.89,654.7,655.59,2252.0
2021-05-14 13:20:00,655.59,656.48,654.06,654.06,2708.0,655.59,656.48,654.06,654.06,2708.0
2021-05-14 13:30:00,655.08,655.45,652.52,652.52,1150.0,655.08,655.45,652.52,652.52,1150.0
2021-05-14 13:40:00,652.94,654.16,652.68,654.16,1785.0,652.94,654.16,652.68,654.16,1785.0
2021-05-14 13:50:00,654.16,654.47,652.61,653.36,2639.0,654.16,654.47,652.61,653.36,2639.0
2021-05-14 14:00:00,652.84,653.86,652.69,653.53,1200.0,652.84,653.86,652.69,653.53,1200.0
2021-05-14 14:10:00,653.6,654.22,652.39,652.39,4360.0,653.6,654.22,652.39,652.39,4360.0
2021-05-14 14:20:00,653.22,653.42,652.62,652.62,1900.0,653.22,653.42,652.62,652.62,1900.0
2021-05-14 14:30:00,653.2,654.17,651.35,653.27,3265.0,653.2,654.17,651.35,653.27,3265.0
2021-05-14 14:40:00,653.03,653.75,652.76,653.51,1874.0,653.03,653.75,652.76,653.51,1874.0
2021-05-14 14:50:00,653.64,654.46,652.74,654.46,4250.0,653.64,654.46,652.74,654.46,4250.0
2021-05-14 15:00:00,653.71,653.71,650.84,650.84,8781.0,653.71,653.71,650.84,650.84,8781.0
2021-05-14 15:10:00,651.25,652.31,650.78,651.98,1400.0,651.25,652.31,650.78,651.98,1400.0
2021-05-14 15:20:00,651.99,652.43,650.84,651.16,2452.0,651.99,652.43,650.84,651.16,2452.0
2021-05-14 15:30:00,651.17,652.0,651.14,651.62,2238.0,651.17,652.0,651.14,651.62,2238.0
2021-05-14 15:40:00,651.56,651.8,649.21,650.2,10472.0,651.56,651.8,649.21,650.2,10472.0
2021-05-14 15:50:00,649.83,651.38,649.54,651.11,29900.0,649.83,651.38,649.54,651.11,29900.0
2021-05-17 09:30:00,651.16,653.92,648.62,652.04,7121.0,651.16,653.92,648.62,652.04,7121.0
2021-05-17 09:40:00,651.3,653.46,645.1,646.64,12901.0,651.3,653.46,645.1,646.64,12901.0
2021-05-17 09:50:00,646.6,648.46,641.53,642.39,3321.0,646.6,648.46,641.53,642.39,3321.0
2021-05-17 10:00:00,640.0,645.84,637.2,642.22,6493.0,640.0,645.84,637.2,642.22,6493.0
2021-05-17 10:10:00,642.21,646.92,640.71,646.87,8631.0,642.21,646.92,640.71,646.87,8631.0
2021-05-17 10:20:00,646.87,648.34,641.7,641.91,8825.0,646.87,648.34,641.7,641.91,8825.0
2021-05-17 10:30:00,640.68,645.2,639.88,645.2,4080.0,640.68,645.2,639.88,645.2,4080.0
2021-05-17 10:40:00,645.18,647.4,643.36,643.91,3104.0,645.18,647.4,643.36,643.91,3104.0
2021-05-17 10:50:00,644.64,645.31,640.71,642.41,2778.0,644.64,645.31,640.71,642.41,2778.0
2021-05-17 11:00:00,642.58,642.96,640.0,641.99,2737.0,642.58,642.96,640.0,641.99,2737.0
2021-05-17 11:10:00,639.97,641.0,639.8,640.01,3150.0,639.97,641.0,639.8,640.01,3150.0
2021-05-17 11:20:00,640.3,641.26,637.8,637.81,6146.0,640.3,641.26,637.8,637.81,6146.0
2021-05-17 11:30:00,637.58,641.0,637.58,640.19,2095.0,637.58,641.0,637.58,640.19,2095.0
2021-05-17 11:40:00,639.6,640.61,637.33,637.34,3220.0,639.6,640.61,637.33,637.34,3220.0
2021-05-17 11:50:00,637.13,637.13,634.02,636.71,3651.0,637.13,637.13,634.02,636.71,3651.0
2021-05-17 12:00:00,635.37,637.12,635.1,636.91,975.0,635.37,637.12,635.1,636.91,975.0
2021-05-17 12:10:00,637.52,637.52,636.13,636.36,1312.0,637.52,637.52,636.13,636.36,1312.0
2021-05-17 12:20:00,636.9,637.16,635.94,636.11,1056.0,636.9,637.16,635.94,636.11,1056.0
2021-05-17 12:30:00,636.95,636.95,636.06,636.83,1519.0,636.95,636.95,636.06,636.83,1519.0
2021-05-17 12:40:00,637.32,637.97,636.57,636.93,1700.0,637.32,637.97,636.57,636.93,1700.0
2021-05-17 12:50:00,636.41,636.85,635.87,636.25,1331.0,636.41,636.85,635.87,636.25,1331.0
2021-05-17 13:00:00,636.7,636.84,635.2,635.56,2745.0,636.7,636.84,635.2,635.56,2745.0
2021-05-17 13:10:00,635.58,636.4,635.03,635.5,2505.0,635.58,636.4,635.03,635.5,2505.0
2021-05-17 13:20:00,635.97,636.12,630.17,630.8,10357.0,635.97,636.12,630.17,630.8,10357.0
2021-05-17 13:30:00,630.8,632.05,630.07,630.67,2425.0,630.8,632.05,630.07,630.67,2425.0
2021-05-17 13:40:00,631.51,633.0,630.16,632.83,3894.0,631.51,633.0,630.16,632.83,3894.0
2021-05-17 13:50:00,632.38,633.19,631.16,632.87,4160.0,632.38,633.19,631.16,632.87,4160.0
2021-05-17 14:00:00,631.93,632.84,630.55,632.61,6174.0,631.93,632.84,630.55,632.61,6174.0
2021-05-17 14:10:00,632.85,633.21,631.15,633.13,2134.0,632.85,633.21,631.15,633.13,2134.0
2021-05-17 14:20:00,632.98,634.01,631.88,631.88,2603.0,632.98,634.01,631.88,631.88,2603.0
2021-05-17 14:30:00,631.98,631.99,629.63,630.02,3364.0,631.98,631.99,629.63,630.02,3364.0
2021-05-17 14:40:00,630.68,630.9,629.85,630.9,1722.0,630.68,630.9,629.85,630.9,1722.0
2021-05-17 14:50:00,631.22,632.91,630.97,632.77,4111.0,631.22,632.91,630.97,632.77,4111.0
2021-05-17 15:00:00,632.51,634.16,632.51,633.7,3234.0,632.51,634.16,632.51,633.7,3234.0
2021-05-17 15:10:00,633.42,633.61,632.28,632.96,4886.0,633.42,633.61,632.28,632.96,4886.0
2021-05-17 15:20:00,632.56,634.17,632.55,633.66,2500.0,632.56,634.17,632.55,633.66,2500.0
2021-05-17 15:30:00,633.85,634.31,633.08,633.79,4058.0,633.85,634.31,633.08,633.79,4058.0
2021-05-17 15:40:00,634.0,635.06,631.8,632.0,10650.0,634.0,635.06,631.8,632.0,10650.0
2021-05-17 15:50:00,631.94,633.52,629.21,633.47,17849.0,631.94,633.52,629.21,633.47,17849.0
2021-05-18 09:30:00,639.44,640.0,633.42,638.53,9700.0,639.44,640.0,633.42,638.53,9700.0
2021-05-18 09:40:00,637.5,639.61,635.59,636.07,4305.0,637.5,639.61,635.59,636.07,4305.0
2021-05-18 09:50:00,635.89,637.33,632.83,633.43,5970.0,635.89,637.33,632.83,633.43,5970.0
2021-05-18 10:00:00,633.19,633.5,628.38,631.11,8454.0,633.19,633.5,628.38,631.11,8454.0
2021-05-18 10:10:00,630.57,631.85,627.45,627.45,6113.0,630.57,631.85,627.45,627.45,6113.0
2021-05-18 10:20:00,627.96,633.47,627.27,633.46,18331.0,627.96,633.47,627.27,633.46,18331.0
2021-05-18 10:30:00,633.86,633.87,630.22,630.35,4747.0,633.86,633.87,630.22,630.35,4747.0
2021-05-18 10:40:00,629.4,631.18,629.0,630.21,30569.0,629.4,631.18,629.0,630.21,30569.0
2021-05-18 10:50:00,630.64,635.31,630.48,635.23,6271.0,630.64,635.31,630.48,635.23,6271.0
2021-05-18 11:00:00,634.7,636.4,631.52,632.89,4205.0,634.7,636.4,631.52,632.89,4205.0
2021-05-18 11:10:00,633.01,634.35,632.8,632.8,1467.0,633.01,634.35,632.8,632.8,1467.0
2021-05-18 11:20:00,633.76,633.76,631.64,631.78,7617.0,633.76,633.76,631.64,631.78,7617.0
2021-05-18 11:30:00,630.57,631.87,629.8,631.87,9618.0,630.57,631.87,629.8,631.87,9618.0
2021-05-18 11:40:00,631.11,631.96,630.01,631.82,1409.0,631.11,631.96,630.01,631.82,1409.0
2021-05-18 11:50:00,631.0,631.85,630.0,630.34,1341.0,631.0,631.85,630.0,630.34,1341.0
2021-05-18 12:00:00,630.02,631.83,630.02,630.58,5415.0,630.02,631.83,630.02,630.58,5415.0
2021-05-18 12:10:00,630.71,630.94,629.91,629.91,8646.0,630.71,630.94,629.91,629.91,8646.0
2021-05-18 12:20:00,629.87,631.64,629.77,631.46,5464.0,629.87,631.64,629.77,631.46,5464.0
2021-05-18 12:30:00,631.82,631.82,630.55,630.88,7150.0,631.82,631.82,630.55,630.88,7150.0
2021-05-18 12:40:00,631.13,631.15,630.76,631.0,11966.0,631.13,631.15,630.76,631.0,11966.0
2021-05-18 12:50:00,630.93,631.85,630.92,631.47,2782.0,630.93,631.85,630.92,631.47,2782.0
2021-05-18 13:00:00,631.03,631.5,629.53,629.72,19188.0,631.03,631.5,629.53,629.72,19188.0
2021-05-18 13:10:00,629.61,632.54,629.08,631.0,8953.0,629.61,632.54,629.08,631.0,8953.0
2021-05-18 13:20:00,631.0,631.74,630.38,631.17,14408.0,631.0,631.74,630.38,631.17,14408.0
2021-05-18 13:30:00,631.73,632.16,630.75,631.55,2104.0,631.73,632.16,630.75,631.55,2104.0
2021-05-18 13:40:00,631.56,632.76,631.24,631.93,2296.0,631.56,632.76,631.24,631.93,2296.0
2021-05-18 13:50:00,632.0,634.12,632.0,633.88,1200.0,632.0,634.12,632.0,633.88,1200.0
2021-05-18 14:00:00,634.74,634.74,632.82,633.54,3608.0,634.74,634.74,632.82,633.54,3608.0
2021-05-18 14:10:00,633.99,634.05,632.21,632.21,3924.0,633.99,634.05,632.21,632.21,3924.0
2021-05-18 14:20:00,633.0,633.21,631.55,632.71,5371.0,633.0,633.21,631.55,632.71,5371.0
2021-05-18 14:30:00,633.95,633.95,629.82,632.01,6345.0,633.95,633.95,629.82,632.01,6345.0
2021-05-18 14:40:00,631.86,632.5,629.97,631.28,18647.0,631.86,632.5,629.97,631.28,18647.0
2021-05-18 14:50:00,630.95,631.89,630.85,631.44,2558.0,630.95,631.89,630.85,631.44,2558.0
2021-05-18 15:00:00,631.06,632.77,631.06,632.09,1519.0,631.06,632.77,631.06,632.09,1519.0
2021-05-18 15:10:00,632.7,633.0,630.85,631.36,7246.0,632.7,633.0,630.85,631.36,7246.0
2021-05-18 15:20:00,631.45,631.8,631.0,631.03,2484.0,631.45,631.8,631.0,631.03,2484.0
2021-05-18 15:30:00,631.06,632.35,631.05,631.97,4227.0,631.06,632.35,631.05,631.97,4227.0
2021-05-18 15:40:00,632.15,633.0,630.64,630.96,12125.0,632.15,633.0,630.64,630.96,12125.0
2021-05-18 15:50:00,630.87,631.22,627.25,627.47,29137.0,630.87,631.22,627.25,627.47,29137.0
2021-05-19 09:30:00,616.0,618.49,614.28,616.01,11941.0,616.0,618.49,614.28,616.01,11941.0
2021-05-19 09:40:00,615.0,615.85,608.01,615.62,39259.0,615.0,615.85,608.01,615.62,39259.0
2021-05-19 09:50:00,615.88,616.19,612.5,612.92,3423.0,615.88,616.19,612.5,612.92,3423.0
2021-05-19 10:00:00,613.48,615.53,610.56,613.25,9839.0,613.48,615.53,610.56,613.25,9839.0
2021-05-19 10:10:00,612.51,612.59,610.0,612.1,6600.0,612.51,612.59,610.0,612.1,6600.0
2021-05-19 10:20:00,611.91,611.91,609.11,610.24,13078.0,611.91,611.91,609.11,610.24,13078.0
2021-05-19 10:30:00,610.69,610.69,605.59,605.6,5258.0,610.69,610.69,605.59,605.6,5258.0
2021-05-19 10:40:00,605.32,608.78,604.97,608.42,6282.0,605.32,608.78,604.97,608.42,6282.0
2021-05-19 10:50:00,606.37,611.09,606.37,608.55,5150.0,606.37,611.09,606.37,608.55,5150.0
2021-05-19 11:00:00,608.55,608.55,605.95,607.85,4463.0,608.55,608.55,605.95,607.85,4463.0
2021-05-19 11:10:00,609.22,610.41,607.94,607.94,5928.0,609.22,610.41,607.94,607.94,5928.0
2021-05-19 11:20:00,608.67,611.21,608.66,609.59,2933.0,608.67,611.21,608.66,609.59,2933.0
2021-05-19 11:30:00,610.11,610.11,607.26,607.84,1709.0,610.11,610.11,607.26,607.84,1709.0
2021-05-19 11:40:00,607.3,607.42,605.32,607.31,1500.0,607.3,607.42,605.32,607.31,1500.0
2021-05-19 11:50:00,606.1,607.71,604.68,605.94,2342.0,606.1,607.71,604.68,605.94,2342.0
2021-05-19 12:00:00,606.48,606.51,603.6,604.28,2507.0,606.48,606.51,603.6,604.28,2507.0
2021-05-19 12:10:00,603.96,605.81,603.96,605.81,3840.0,603.96,605.81,603.96,605.81,3840.0
2021-05-19 12:20:00,605.42,606.62,604.95,605.99,4865.0,605.42,606.62,604.95,605.99,4865.0
2021-05-19 12:30:00,605.94,606.18,605.0,605.0,9986.0,605.94,606.18,605.0,605.0,9986.0
2021-05-19 12:40:00,605.51,605.92,604.14,605.77,4230.0,605.51,605.92,604.14,605.77,4230.0
2021-05-19 12:50:00,605.73,606.0,604.38,604.63,3695.0,605.73,606.0,604.38,604.63,3695.0
2021-05-19 13:00:00,604.46,608.22,604.21,608.2,12212.0,604.46,608.22,604.21,608.2,12212.0
2021-05-19 13:10:00,608.75,610.2,608.7,608.7,3652.0,608.75,610.2,608.7,608.7,3652.0
2021-05-19 13:20:00,608.7,609.69,606.62,606.68,1600.0,608.7,609.69,606.62,606.68,1600.0
2021-05-19 13:30:00,606.77,608.1,606.12,608.05,11107.0,606.77,608.1,606.12,608.05,11107.0
2021-05-19 13:40:00,607.49,607.64,606.9,607.14,6779.0,607.49,607.64,606.9,607.14,6779.0
2021-05-19 13:50:00,607.19,608.17,606.64,608.07,11470.0,607.19,608.17,606.64,608.07,11470.0
2021-05-19 14:00:00,608.67,608.72,606.21,607.75,10584.0,608.67,608.72,606.21,607.75,10584.0
2021-05-19 14:10:00,608.78,608.78,606.17,607.01,10293.0,608.78,608.78,606.17,607.01,10293.0
2021-05-19 14:20:00,607.34,612.55,607.0,612.5,13002.0,607.34,612.55,607.0,612.5,13002.0
2021-05-19 14:30:00,611.6,612.99,607.66,607.66,5876.0,611.6,612.99,607.66,607.66,5876.0
2021-05-19 14:40:00,607.32,610.42,607.32,609.86,3735.0,607.32,610.42,607.32,609.86,3735.0
2021-05-19 14:50:00,610.14,613.55,609.83,610.16,1700.0,610.14,613.55,609.83,610.16,1700.0
2021-05-19 15:00:00,609.85,613.53,609.85,613.51,5682.0,609.85,613.53,609.85,613.51,5682.0
2021-05-19 15:10:00,613.55,614.84,612.76,614.07,4274.0,613.55,614.84,612.76,614.07,4274.0
2021-05-19 15:20:00,613.79,615.12,612.26,614.99,2838.0,613.79,615.12,612.26,614.99,2838.0
2021-05-19 15:30:00,614.39,615.39,612.58,615.14,3522.0,614.39,615.39,612.58,615.14,3522.0
2021-05-19 15:40:00,615.42,616.47,614.06,614.4,5143.0,615.42,616.47,614.06,614.4,5143.0
2021-05-19 15:50:00,615.44,617.13,614.87,617.01,18858.0,615.44,617.13,614.87,617.01,18858.0
2021-05-20 09:30:00,620.0,625.78,617.0,617.68,6344.0,620.0,625.78,617.0,617.68,6344.0
2021-05-20 09:40:00,618.83,621.99,617.0,617.9,3946.0,618.83,621.99,617.0,617.9,3946.0
2021-05-20 09:50:00,617.75,619.37,616.05,617.5,5232.0,617.75,619.37,616.05,617.5,5232.0
2021-05-20 10:00:00,618.14,619.86,612.83,614.43,5251.0,618.14,619.86,612.83,614.43,5251.0
2021-05-20 10:10:00,613.06,616.63,613.06,614.59,8786.0,613.06,616.63,613.06,614.59,8786.0
2021-05-20 10:20:00,616.79,618.22,614.38,614.38,7427.0,616.79,618.22,614.38,614.38,7427.0
2021-05-20 10:30:00,613.64,616.21,613.53,616.21,6200.0,613.64,616.21,613.53,616.21,6200.0
2021-05-20 10:40:00,616.31,617.73,614.38,614.67,8972.0,616.31,617.73,614.38,614.67,8972.0
2021-05-20 10:50:00,614.75,615.62,612.47,613.63,9454.0,614.75,615.62,612.47,613.63,9454.0
2021-05-20 11:00:00,613.0,615.67,613.0,613.6,6010.0,613.0,615.67,613.0,613.6,6010.0
2021-05-20 11:10:00,613.43,615.23,613.43,613.79,2075.0,613.43,615.23,613.43,613.79,2075.0
2021-05-20 11:20:00,614.0,615.0,613.13,613.97,2000.0,614.0,615.0,613.13,613.97,2000.0
2021-05-20 11:30:00,614.46,616.44,614.03,614.04,3000.0,614.46,616.44,614.03,614.04,3000.0
2021-05-20 11:40:00,614.74,615.76,613.78,614.53,2500.0,614.74,615.76,613.78,614.53,2500.0
2021-05-20 11:50:00,614.86,615.41,614.0,615.31,2862.0,614.86,615.41,614.0,615.31,2862.0
2021-05-20 12:00:00,614.52,614.54,613.11,614.34,4528.0,614.52,614.54,613.11,614.34,4528.0
2021-05-20 12:10:00,614.44,614.97,611.57,611.57,2900.0,614.44,614.97,611.57,611.57,2900.0
2021-05-20 12:20:00,611.5,611.51,608.38,609.84,23462.0,611.5,611.51,608.38,609.84,23462.0
2021-05-20 12:30:00,609.85,612.4,609.16,612.4,12534.0,609.85,612.4,609.16,612.4,12534.0
2021-05-20 12:40:00,612.47,612.57,610.82,611.52,2075.0,612.47,612.57,610.82,611.52,2075.0
2021-05-20 12:50:00,612.2,612.87,609.85,609.85,3384.0,612.2,612.87,609.85,609.85,3384.0
2021-05-20 13:00:00,609.81,610.45,609.18,610.16,5259.0,609.81,610.45,609.18,610.16,5259.0
2021-05-20 13:10:00,610.38,612.0,610.37,611.99,1028.0,610.38,612.0,610.37,611.99,1028.0
2021-05-20 13:20:00,612.35,612.35,609.65,609.87,5549.0,612.35,612.35,609.65,609.87,5549.0
2021-05-20 13:30:00,609.62,612.06,609.38,612.06,5172.0,609.62,612.06,609.38,612.06,5172.0
2021-05-20 13:40:00,611.36,611.58,609.84,610.12,3859.0,611.36,611.58,609.84,610.12,3859.0
2021-05-20 13:50:00,610.49,610.75,609.63,610.68,4316.0,610.49,610.75,609.63,610.68,4316.0
2021-05-20 14:00:00,610.17,610.73,609.5,609.74,4737.0,610.17,610.73,609.5,609.74,4737.0
2021-05-20 14:10:00,609.6,612.36,609.6,612.36,3450.0,609.6,612.36,609.6,612.36,3450.0
2021-05-20 14:20:00,612.02,612.8,611.56,612.02,5274.0,612.02,612.8,611.56,612.02,5274.0
2021-05-20 14:30:00,611.83,613.12,611.53,613.11,4068.0,611.83,613.12,611.53,613.11,4068.0
2021-05-20 14:40:00,612.14,612.99,611.27,612.1,4319.0,612.14,612.99,611.27,612.1,4319.0
2021-05-20 14:50:00,612.0,612.58,611.41,612.58,2282.0,612.0,612.58,611.41,612.58,2282.0
2021-05-20 15:00:00,612.0,613.25,610.97,611.01,2700.0,612.0,613.25,610.97,611.01,2700.0
2021-05-20 15:10:00,611.02,612.12,610.95,611.48,2918.0,611.02,612.12,610.95,611.48,2918.0
2021-05-20 15:20:00,610.95,612.72,610.69,612.51,8581.0,610.95,612.72,610.69,612.51,8581.0
2021-05-20 15:30:00,612.88,613.51,611.95,612.97,8197.0,612.88,613.51,611.95,612.97,8197.0
2021-05-20 15:40:00,612.79,612.83,611.49,612.0,16768.0,612.79,612.83,611.49,612.0,16768.0
2021-05-20 15:50:00,611.53,612.47,609.27,609.45,33740.0,611.53,612.47,609.27,609.45,33740.0
2021-05-21 09:30:00,617.85,618.0,613.02,616.06,12113.0,617.85,618.0,613.02,616.06,12113.0
2021-05-21 09:40:00,615.51,615.51,613.11,613.76,4316.0,615.51,615.51,613.11,613.76,4316.0
2021-05-21 09:50:00,613.34,617.02,613.34,615.83,6119.0,613.34,617.02,613.34,615.83,6119.0
2021-05-21 10:00:00,616.58,621.4,616.49,619.02,17504.0,616.58,621.4,616.49,619.02,17504.0
2021-05-21 10:10:00,618.66,619.84,612.79,614.13,10974.0,618.66,619.84,612.79,614.13,10974.0
2021-05-21 10:20:00,614.25,614.6,610.59,611.66,4327.0,614.25,614.6,610.59,611.66,4327.0
2021-05-21 10:30:00,612.52,613.0,605.97,606.16,7271.0,612.52,613.0,605.97,606.16,7271.0
2021-05-21 10:40:00,606.25,607.63,605.35,607.17,5322.0,606.25,607.63,605.35,607.17,5322.0
2021-05-21 10:50:00,607.87,611.36,607.61,611.36,13911.0,607.87,611.36,607.61,611.36,13911.0
2021-05-21 11:00:00,611.39,612.26,609.63,610.38,6610.0,611.39,612.26,609.63,610.38,6610.0
2021-05-21 11:10:00,610.62,610.62,606.0,606.49,15028.0,610.62,610.62,606.0,606.49,15028.0
2021-05-21 11:20:00,606.69,606.69,603.32,603.32,4564.0,606.69,606.69,603.32,603.32,4564.0
2021-05-21 11:30:00,602.97,602.97,600.25,601.08,9499.0,602.97,602.97,600.25,601.08,9499.0
2021-05-21 11:40:00,601.54,601.67,599.33,599.89,5758.0,601.54,601.67,599.33,599.89,5758.0
2021-05-21 11:50:00,599.54,599.6,597.29,598.39,6947.0,599.54,599.6,597.29,598.39,6947.0
2021-05-21 12:00:00,598.3,600.47,597.82,598.2,9384.0,598.3,600.47,597.82,598.2,9384.0
2021-05-21 12:10:00,599.01,601.32,599.01,600.29,3460.0,599.01,601.32,599.01,600.29,3460.0
2021-05-21 12:20:00,600.0,600.0,598.76,599.61,1983.0,600.0,600.0,598.76,599.61,1983.0
2021-05-21 12:30:00,599.61,600.24,597.72,599.46,3811.0,599.61,600.24,597.72,599.46,3811.0
2021-05-21 12:40:00,599.91,601.29,598.97,600.97,2970.0,599.91,601.29,598.97,600.97,2970.0
2021-05-21 12:50:00,600.54,602.66,599.02,602.53,6594.0,600.54,602.66,599.02,602.53,6594.0
2021-05-21 13:00:00,602.95,602.98,601.68,601.87,1570.0,602.95,602.98,601.68,601.87,1570.0
2021-05-21 13:10:00,602.0,602.07,601.41,602.07,1733.0,602.0,602.07,601.41,602.07,1733.0
2021-05-21 13:20:00,601.94,603.08,601.93,602.32,1538.0,601.94,603.08,601.93,602.32,1538.0
2021-05-21 13:30:00,603.45,604.51,603.36,604.2,3096.0,603.45,604.51,603.36,604.2,3096.0
2021-05-21 13:40:00,604.02,604.23,602.92,603.3,3506.0,604.02,604.23,602.92,603.3,3506.0
2021-05-21 13:50:00,604.09,604.77,603.47,603.59,2271.0,604.09,604.77,603.47,603.59,2271.0
2021-05-21 14:00:00,603.7,605.36,602.82,605.36,2000.0,603.7,605.36,602.82,605.36,2000.0
2021-05-21 14:10:00,605.36,605.45,604.34,605.44,1500.0,605.36,605.45,604.34,605.44,1500.0
2021-05-21 14:20:00,604.86,605.35,604.13,605.31,1509.0,604.86,605.35,604.13,605.31,1509.0
2021-05-21 14:30:00,604.21,605.15,603.44,603.93,2718.0,604.21,605.15,603.44,603.93,2718.0
2021-05-21 14:40:00,604.51,605.34,604.03,604.63,6446.0,604.51,605.34,604.03,604.63,6446.0
2021-05-21 14:50:00,603.85,606.2,603.84,606.2,1600.0,603.85,606.2,603.84,606.2,1600.0
2021-05-21 15:00:00,606.11,606.27,604.62,606.13,3250.0,606.11,606.27,604.62,606.13,3250.0
2021-05-21 15:10:00,606.68,608.65,606.07,607.89,5961.0,606.68,608.65,606.07,607.89,5961.0
2021-05-21 15:20:00,607.57,609.42,607.45,609.0,4939.0,607.57,609.42,607.45,609.0,4939.0
2021-05-21 15:30:00,608.73,609.89,608.35,609.76,6735.0,608.73,609.89,608.35,609.76,6735.0
2021-05-21 15:40:00,609.71,609.77,607.68,607.77,5210.0,609.71,609.77,607.68,607.77,5210.0
2021-05-21 15:50:00,607.87,608.52,605.4,605.98,28459.0,607.87,608.52,605.4,605.98,28459.0
2021-05-24 09:30:00,610.89,613.7,608.07,610.0,11987.0,610.89,613.7,608.07,610.0,11987.0
2021-05-24 09:40:00,612.64,619.57,612.56,618.0,18560.0,612.64,619.57,612.56,618.0,18560.0
2021-05-24 09:50:00,618.06,619.83,616.17,617.64,10287.0,618.06,619.83,616.17,617.64,10287.0
2021-05-24 10:00:00,617.7,622.32,617.7,622.32,11758.0,617.7,622.32,617.7,622.32,11758.0
2021-05-24 10:10:00,621.88,622.72,618.73,618.73,4267.0,621.88,622.72,618.73,618.73,4267.0
2021-05-24 10:20:00,619.79,619.79,612.32,614.44,10584.0,619.79,619.79,612.32,614.44,10584.0
2021-05-24 10:30:00,614.35,616.06,614.35,616.06,3347.0,614.35,616.06,614.35,616.06,3347.0
2021-05-24 10:40:00,615.44,615.59,612.24,613.25,5692.0,615.44,615.59,612.24,613.25,5692.0
2021-05-24 10:50:00,613.75,614.8,612.23,612.23,2617.0,613.75,614.8,612.23,612.23,2617.0
2021-05-24 11:00:00,612.87,613.9,609.75,610.12,2850.0,612.87,613.9,609.75,610.12,2850.0
2021-05-24 11:10:00,608.71,611.21,608.71,610.57,4695.0,608.71,611.21,608.71,610.57,4695.0
2021-05-24 11:20:00,610.79,613.11,610.75,613.11,3840.0,610.79,613.11,610.75,613.11,3840.0
2021-05-24 11:30:00,613.0,615.0,612.98,615.0,6205.0,613.0,615.0,612.98,615.0,6205.0
2021-05-24 11:40:00,615.19,615.84,614.13,615.4,3384.0,615.19,615.84,614.13,615.4,3384.0
2021-05-24 11:50:00,615.0,615.0,613.39,614.05,1950.0,615.0,615.0,613.39,614.05,1950.0
2021-05-24 12:00:00,613.0,613.63,612.51,613.53,2200.0,613.0,613.63,612.51,613.53,2200.0
2021-05-24 12:10:00,614.1,614.56,613.43,613.71,1699.0,614.1,614.56,613.43,613.71,1699.0
2021-05-24 12:20:00,613.83,614.36,613.12,613.12,1900.0,613.83,614.36,613.12,613.12,1900.0
2021-05-24 12:30:00,613.88,614.0,613.62,613.75,2600.0,613.88,614.0,613.62,613.75,2600.0
2021-05-24 12:40:00,613.75,614.82,612.82,613.33,2116.0,613.75,614.82,612.82,613.33,2116.0
2021-05-24 12:50:00,613.69,613.8,612.66,613.14,1400.0,613.69,613.8,612.66,613.14,1400.0
2021-05-24 13:00:00,613.52,614.47,613.26,613.57,1018.0,613.52,614.47,613.26,613.57,1018.0
2021-05-24 13:10:00,613.55,613.55,613.19,613.44,300.0,613.55,613.55,613.19,613.44,300.0
2021-05-24 13:20:00,613.3,613.62,612.01,613.62,1600.0,613.3,613.62,612.01,613.62,1600.0
2021-05-24 13:30:00,613.68,613.76,613.2,613.56,1200.0,613.68,613.76,613.2,613.56,1200.0
2021-05-24 13:40:00,613.68,614.86,613.41,614.7,1100.0,613.68,614.86,613.41,614.7,1100.0
2021-05-24 13:50:00,615.0,615.0,614.03,614.09,854.0,615.0,615.0,614.03,614.09,854.0
2021-05-24 14:00:00,613.82,614.13,613.82,614.13,500.0,613.82,614.13,613.82,614.13,500.0
2021-05-24 14:10:00,614.33,614.33,613.61,614.05,1000.0,614.33,614.33,613.61,614.05,1000.0
2021-05-24 14:20:00,613.98,614.85,613.32,614.4,2463.0,613.98,614.85,613.32,614.4,2463.0
2021-05-24 14:30:00,614.84,614.92,613.84,614.75,5470.0,614.84,614.92,613.84,614.75,5470.0
2021-05-24 14:40:00,614.15,615.14,614.15,614.62,1800.0,614.15,615.14,614.15,614.62,1800.0
2021-05-24 14:50:00,614.62,614.95,614.4,614.72,800.0,614.62,614.95,614.4,614.72,800.0
2021-05-24 15:00:00,615.0,615.49,614.13,614.48,6850.0,615.0,615.49,614.13,614.48,6850.0
2021-05-24 15:10:00,614.7,614.94,614.01,614.9,3590.0,614.7,614.94,614.01,614.9,3590.0
2021-05-24 15:20:00,614.45,615.4,614.45,615.19,1842.0,614.45,615.4,614.45,615.19,1842.0
2021-05-24 15:30:00,615.21,615.21,614.29,614.44,3610.0,615.21,615.21,614.29,614.44,3610.0
2021-05-24 15:40:00,614.37,615.8,614.35,615.8,4322.0,614.37,615.8,614.35,615.8,4322.0
2021-05-24 15:50:00,616.09,616.09,613.39,615.3,24097.0,616.09,616.09,613.39,615.3,24097.0
2021-05-25 09:30:00,625.9,632.32,622.59,630.66,12380.0,625.9,632.32,622.59,630.66,12380.0
2021-05-25 09:40:00,630.77,632.74,628.0,628.0,22947.0,630.77,632.74,628.0,628.0,22947.0
2021-05-25 09:50:00,626.52,630.14,626.0,628.78,18370.0,626.52,630.14,626.0,628.78,18370.0
2021-05-25 10:00:00,629.19,633.3,627.5,633.3,16693.0,629.19,633.3,627.5,633.3,16693.0
2021-05-25 10:10:00,634.97,641.99,632.9,641.99,20333.0,634.97,641.99,632.9,641.99,20333.0
2021-05-25 10:20:00,641.87,644.91,640.44,642.75,12371.0,641.87,644.91,640.44,642.75,12371.0
2021-05-25 10:30:00,643.91,643.91,638.33,638.34,6204.0,643.91,643.91,638.33,638.34,6204.0
2021-05-25 10:40:00,638.2,640.18,636.36,639.3,10701.0,638.2,640.18,636.36,639.3,10701.0
2021-05-25 10:50:00,639.57,644.24,639.47,643.09,12650.0,639.57,644.24,639.47,643.09,12650.0
2021-05-25 11:00:00,643.83,643.99,638.02,638.87,29065.0,643.83,643.99,638.02,638.87,29065.0
2021-05-25 11:10:00,638.4,638.4,635.6,636.34,7870.0,638.4,638.4,635.6,636.34,7870.0
2021-05-25 11:20:00,635.67,635.85,633.0,635.48,9158.0,635.67,635.85,633.0,635.48,9158.0
2021-05-25 11:30:00,635.85,637.6,633.61,637.11,12317.0,635.85,637.6,633.61,637.11,12317.0
2021-05-25 11:40:00,638.55,639.57,636.85,638.73,4864.0,638.55,639.57,636.85,638.73,4864.0
2021-05-25 11:50:00,638.4,640.9,637.79,640.5,2417.0,638.4,640.9,637.79,640.5,2417.0
2021-05-25 12:00:00,641.26,647.08,640.02,644.31,28212.0,641.26,647.08,640.02,644.31,28212.0
2021-05-25 12:10:00,646.06,649.07,642.22,644.0,25383.0,646.06,649.07,642.22,644.0,25383.0
2021-05-25 12:20:00,643.09,643.7,640.0,642.27,6179.0,643.09,643.7,640.0,642.27,6179.0
2021-05-25 12:30:00,643.39,643.4,638.24,638.29,3357.0,643.39,643.4,638.24,638.29,3357.0
2021-05-25 12:40:00,640.44,640.55,639.2,639.2,3405.0,640.44,640.55,639.2,639.2,3405.0
2021-05-25 12:50:00,639.76,641.0,635.55,636.0,9106.0,639.76,641.0,635.55,636.0,9106.0
2021-05-25 13:00:00,637.68,639.42,637.15,639.42,1599.0,637.68,639.42,637.15,639.42,1599.0
2021-05-25 13:10:00,639.03,639.91,638.45,639.78,2144.0,639.03,639.91,638.45,639.78,2144.0
2021-05-25 13:20:00,639.49,639.74,637.75,638.85,1381.0,639.49,639.74,637.75,638.85,1381.0
2021-05-25 13:30:00,638.96,638.96,637.09,637.5,2873.0,638.96,638.96,637.09,637.5,2873.0
2021-05-25 13:40:00,636.5,639.3,636.5,639.3,1965.0,636.5,639.3,636.5,639.3,1965.0
2021-05-25 13:50:00,638.8,639.13,637.72,638.0,1534.0,638.8,639.13,637.72,638.0,1534.0
2021-05-25 14:00:00,638.54,639.37,636.2,639.03,4916.0,638.54,639.37,636.2,639.03,4916.0
2021-05-25 14:10:00,638.11,641.99,638.07,640.48,4994.0,638.11,641.99,638.07,640.48,4994.0
2021-05-25 14:20:00,641.37,641.99,639.93,641.69,3328.0,641.37,641.99,639.93,641.69,3328.0
2021-05-25 14:30:00,642.3,642.3,641.0,641.0,2100.0,642.3,642.3,641.0,641.0,2100.0
2021-05-25 14:40:00,640.82,642.21,640.82,641.62,3245.0,640.82,642.21,640.82,641.62,3245.0
2021-05-25 14:50:00,641.4,641.42,640.01,640.1,3942.0,641.4,641.42,640.01,640.1,3942.0
2021-05-25 15:00:00,640.1,640.28,637.54,638.02,3236.0,640.1,640.28,637.54,638.02,3236.0
2021-05-25 15:10:00,638.48,639.55,637.85,637.85,2965.0,638.48,639.55,637.85,637.85,2965.0
2021-05-25 15:20:00,638.55,639.25,637.79,638.77,2687.0,638.55,639.25,637.79,638.77,2687.0
2021-05-25 15:30:00,638.11,640.61,637.79,640.34,19219.0,638.11,640.61,637.79,640.34,19219.0
2021-05-25 15:40:00,640.21,640.96,639.81,640.01,5757.0,640.21,640.96,639.81,640.01,5757.0
2021-05-25 15:50:00,640.01,640.25,637.05,638.02,26087.0,640.01,640.25,637.05,638.02,26087.0
2021-05-26 09:30:00,641.9,648.21,641.9,647.34,16142.0,641.9,648.21,641.9,647.34,16142.0
2021-05-26 09:40:00,646.55,646.55,641.34,641.34,6690.0,646.55,646.55,641.34,641.34,6690.0
2021-05-26 09:50:00,640.0,642.26,639.54,639.6,7907.0,640.0,642.26,639.54,639.6,7907.0
2021-05-26 10:00:00,640.99,642.38,638.63,639.91,6230.0,640.99,642.38,638.63,639.91,6230.0
2021-05-26 10:10:00,639.79,642.28,639.0,642.22,5864.0,639.79,642.28,639.0,642.22,5864.0
2021-05-26 10:20:00,643.04,646.03,643.04,644.59,3109.0,643.04,646.03,643.04,644.59,3109.0
2021-05-26 10:30:00,646.02,648.0,645.15,647.86,4897.0,646.02,648.0,645.15,647.86,4897.0
2021-05-26 10:40:00,647.7,650.0,647.7,649.41,4126.0,647.7,650.0,647.7,649.41,4126.0
2021-05-26 10:50:00,648.93,648.93,645.94,648.18,1547.0,648.93,648.93,645.94,648.18,1547.0
2021-05-26 11:00:00,647.56,647.56,645.59,646.09,2294.0,647.56,647.56,645.59,646.09,2294.0
2021-05-26 11:10:00,645.92,645.92,643.23,643.55,1027.0,645.92,645.92,643.23,643.55,1027.0
2021-05-26 11:20:00,643.37,643.55,640.95,641.45,5695.0,643.37,643.55,640.95,641.45,5695.0
2021-05-26 11:30:00,641.66,641.66,638.0,639.98,2720.0,641.66,641.66,638.0,639.98,2720.0
2021-05-26 11:40:00,639.98,643.75,639.98,643.75,3041.0,639.98,643.75,639.98,643.75,3041.0
2021-05-26 11:50:00,643.5,643.5,642.55,643.41,2100.0,643.5,643.5,642.55,643.41,2100.0
2021-05-26 12:00:00,643.46,644.9,643.43,644.9,1210.0,643.46,644.9,643.43,644.9,1210.0
2021-05-26 12:10:00,644.85,645.59,644.44,644.63,1301.0,644.85,645.59,644.44,644.63,1301.0
2021-05-26 12:20:00,644.77,644.77,641.24,641.24,6479.0,644.77,644.77,641.24,641.24,6479.0
2021-05-26 12:30:00,641.0,642.1,641.0,641.7,600.0,641.0,642.1,641.0,641.7,600.0
2021-05-26 12:40:00,641.09,641.6,641.05,641.49,1050.0,641.09,641.6,641.05,641.49,1050.0
2021-05-26 12:50:00,641.0,641.0,636.05,636.29,4737.0,641.0,641.0,636.05,636.29,4737.0
2021-05-26 13:00:00,636.0,638.08,636.0,636.0,3719.0,636.0,638.08,636.0,636.0,3719.0
2021-05-26 13:10:00,637.17,638.32,637.17,637.98,1899.0,637.17,638.32,637.17,637.98,1899.0
2021-05-26 13:20:00,638.24,638.66,637.36,637.64,1101.0,638.24,638.66,637.36,637.64,1101.0
2021-05-26 13:30:00,637.69,638.23,637.09,637.09,1400.0,637.69,638.23,637.09,637.09,1400.0
2021-05-26 13:40:00,636.98,637.22,636.16,636.28,1978.0,636.98,637.22,636.16,636.28,1978.0
2021-05-26 13:50:00,636.33,636.33,634.12,634.5,2210.0,636.33,636.33,634.12,634.5,2210.0
2021-05-26 14:00:00,634.43,634.59,632.16,633.18,3701.0,634.43,634.59,632.16,633.18,3701.0
2021-05-26 14:10:00,633.25,633.25,631.33,633.12,3100.0,633.25,633.25,631.33,633.12,3100.0
2021-05-26 14:20:00,632.87,634.28,632.79,632.79,2822.0,632.87,634.28,632.79,632.79,2822.0
2021-05-26 14:30:00,632.99,633.94,632.6,633.27,2050.0,632.99,633.94,632.6,633.27,2050.0
2021-05-26 14:40:00,633.94,633.94,632.3,632.3,3979.0,633.94,633.94,632.3,632.3,3979.0
2021-05-26 14:50:00,632.73,632.77,631.6,632.77,5605.0,632.73,632.77,631.6,632.77,5605.0
2021-05-26 15:00:00,633.15,633.56,632.67,632.84,3015.0,633.15,633.56,632.67,632.84,3015.0
2021-05-26 15:10:00,632.92,633.09,631.62,632.21,8795.0,632.92,633.09,631.62,632.21,8795.0
2021-05-26 15:20:00,632.21,633.33,631.69,632.42,11211.0,632.21,633.33,631.69,632.42,11211.0
2021-05-26 15:30:00,632.48,634.61,631.65,634.14,12546.0,632.48,634.61,631.65,634.14,12546.0
2021-05-26 15:40:00,634.22,635.89,633.32,635.89,15675.0,634.22,635.89,633.32,635.89,15675.0
2021-05-26 15:50:00,635.72,639.43,635.51,638.59,40366.0,635.72,639.43,635.51,638.59,40366.0
2021-05-27 09:30:00,645.0,645.0,635.0,635.83,12634.0,645.0,645.0,635.0,635.83,12634.0
2021-05-27 09:40:00,635.8,638.9,633.48,638.9,6392.0,635.8,638.9,633.48,638.9,6392.0
2021-05-27 09:50:00,639.0,646.7,639.0,645.25,14500.0,639.0,646.7,639.0,645.25,14500.0
2021-05-27 10:00:00,645.22,648.8,643.1,647.63,11262.0,645.22,648.8,643.1,647.63,11262.0
2021-05-27 10:10:00,647.72,648.42,645.94,646.13,4166.0,647.72,648.42,645.94,646.13,4166.0
2021-05-27 10:20:00,647.38,647.39,642.75,645.06,9652.0,647.38,647.39,642.75,645.06,9652.0
2021-05-27 10:30:00,644.52,645.11,642.42,644.0,3761.0,644.52,645.11,642.42,644.0,3761.0
2021-05-27 10:40:00,643.13,644.72,642.53,642.53,2076.0,643.13,644.72,642.53,642.53,2076.0
2021-05-27 10:50:00,641.42,641.42,638.25,639.75,3205.0,641.42,641.42,638.25,639.75,3205.0
2021-05-27 11:00:00,639.9,641.54,638.31,638.31,17228.0,639.9,641.54,638.31,638.31,17228.0
2021-05-27 11:10:00,638.1,638.1,633.79,633.8,2200.0,638.1,638.1,633.79,633.8,2200.0
2021-05-27 11:20:00,634.09,636.61,633.85,635.2,1957.0,634.09,636.61,633.85,635.2,1957.0
2021-05-27 11:30:00,635.89,635.99,634.18,634.18,802.0,635.89,635.99,634.18,634.18,802.0
2021-05-27 11:40:00,634.18,634.92,633.08,634.39,1944.0,634.18,634.92,633.08,634.39,1944.0
2021-05-27 11:50:00,633.99,636.59,633.99,635.54,1250.0,633.99,636.59,633.99,635.54,1250.0
2021-05-27 12:00:00,634.05,635.41,634.05,634.83,1553.0,634.05,635.41,634.05,634.83,1553.0
2021-05-27 12:10:00,635.65,636.3,635.65,635.93,1165.0,635.65,636.3,635.65,635.93,1165.0
2021-05-27 12:20:00,636.38,638.18,636.38,638.03,1304.0,636.38,638.18,636.38,638.03,1304.0
2021-05-27 12:30:00,637.14,637.82,636.59,636.66,1649.0,637.14,637.82,636.59,636.66,1649.0
2021-05-27 12:40:00,637.41,637.41,636.01,636.01,760.0,637.41,637.41,636.01,636.01,760.0
2021-05-27 12:50:00,635.87,636.73,635.4,635.97,3773.0,635.87,636.73,635.4,635.97,3773.0
2021-05-27 13:00:00,636.4,639.39,636.38,639.39,2927.0,636.4,639.39,636.38,639.39,2927.0
2021-05-27 13:10:00,639.78,639.78,637.85,637.85,1508.0,639.78,639.78,637.85,637.85,1508.0
2021-05-27 13:20:00,638.04,639.35,638.04,639.01,1336.0,638.04,639.35,638.04,639.01,1336.0
2021-05-27 13:30:00,639.11,641.39,639.11,639.96,4811.0,639.11,641.39,639.11,639.96,4811.0
2021-05-27 13:40:00,640.94,640.96,639.57,639.6,812.0,640.94,640.96,639.57,639.6,812.0
2021-05-27 13:50:00,639.0,642.19,638.99,641.99,3388.0,639.0,642.19,638.99,641.99,3388.0
2021-05-27 14:00:00,642.44,642.49,640.06,640.42,1789.0,642.44,642.49,640.06,640.42,1789.0
2021-05-27 14:10:00,640.52,640.54,639.15,640.51,2130.0,640.52,640.54,639.15,640.51,2130.0
2021-05-27 14:20:00,640.97,641.41,640.51,641.41,1300.0,640.97,641.41,640.51,641.41,1300.0
2021-05-27 14:30:00,640.68,642.27,640.68,641.03,2298.0,640.68,642.27,640.68,641.03,2298.0
2021-05-27 14:40:00,641.85,643.83,641.85,642.11,5203.0,641.85,643.83,641.85,642.11,5203.0
2021-05-27 14:50:00,642.37,642.44,641.35,641.97,2820.0,642.37,642.44,641.35,641.97,2820.0
2021-05-27 15:00:00,640.98,640.98,639.37,640.3,3806.0,640.98,640.98,639.37,640.3,3806.0
2021-05-27 15:10:00,640.95,642.41,640.66,642.41,2499.0,640.95,642.41,640.66,642.41,2499.0
2021-05-27 15:20:00,643.1,644.22,641.91,644.22,2402.0,643.1,644.22,641.91,644.22,2402.0
2021-05-27 15:30:00,644.01,644.35,642.69,642.87,4541.0,644.01,644.35,642.69,642.87,4541.0
2021-05-27 15:40:00,642.7,643.55,641.98,643.11,6804.0,642.7,643.55,641.98,643.11,6804.0
2021-05-27 15:50:00,643.05,644.46,642.69,643.68,18596.0,643.05,644.46,642.69,643.68,18596.0
2021-05-28 09:30:00,644.0,648.85,640.77,641.93,8217.0,644.0,648.85,640.77,641.93,8217.0
2021-05-28 09:40:00,642.63,643.54,639.97,640.72,6254.0,642.63,643.54,639.97,640.72,6254.0
2021-05-28 09:50:00,642.75,645.3,642.58,645.0,4922.0,642.75,645.3,642.58,645.0,4922.0
2021-05-28 10:00:00,645.95,646.07,643.16,643.16,1900.0,645.95,646.07,643.16,643.16,1900.0
2021-05-28 10:10:00,642.56,642.95,638.49,638.49,8572.0,642.56,642.95,638.49,638.49,8572.0
2021-05-28 10:20:00,637.96,638.1,635.0,635.0,1281.0,637.96,638.1,635.0,635.0,1281.0
2021-05-28 10:30:00,635.81,639.09,635.81,637.68,1762.0,635.81,639.09,635.81,637.68,1762.0
2021-05-28 10:40:00,637.94,637.94,635.47,636.82,3326.0,637.94,637.94,635.47,636.82,3326.0
2021-05-28 10:50:00,636.21,638.06,635.7,637.66,1426.0,636.21,638.06,635.7,637.66,1426.0
2021-05-28 11:00:00,637.46,639.69,637.46,639.5,2046.0,637.46,639.69,637.46,639.5,2046.0
2021-05-28 11:10:00,639.26,639.53,637.3,639.53,800.0,639.26,639.53,637.3,639.53,800.0
2021-05-28 11:20:00,639.22,640.42,639.07,639.07,1737.0,639.22,640.42,639.07,639.07,1737.0
2021-05-28 11:30:00,639.99,643.56,639.99,643.56,2739.0,639.99,643.56,639.99,643.56,2739.0
2021-05-28 11:40:00,643.24,643.98,642.93,643.98,1243.0,643.24,643.98,642.93,643.98,1243.0
2021-05-28 11:50:00,643.93,643.93,641.36,641.69,1100.0,643.93,643.93,641.36,641.69,1100.0
2021-05-28 12:00:00,641.8,643.38,641.76,643.38,2200.0,641.8,643.38,641.76,643.38,2200.0
2021-05-28 12:10:00,641.98,642.75,641.23,641.38,900.0,641.98,642.75,641.23,641.38,900.0
2021-05-28 12:20:00,641.95,642.87,641.95,642.87,500.0,641.95,642.87,641.95,642.87,500.0
2021-05-28 12:30:00,642.56,642.56,641.98,641.99,255.0,642.56,642.56,641.98,641.99,255.0
2021-05-28 12:40:00,641.17,642.18,640.83,641.73,1936.0,641.17,642.18,640.83,641.73,1936.0
2021-05-28 12:50:00,641.26,641.43,640.76,640.76,400.0,641.26,641.43,640.76,640.76,400.0
2021-05-28 13:00:00,641.19,642.22,641.19,642.22,600.0,641.19,642.22,641.19,642.22,600.0
2021-05-28 13:10:00,642.04,642.09,641.14,641.8,400.0,642.04,642.09,641.14,641.8,400.0
2021-05-28 13:20:00,642.7,642.7,640.53,641.88,1100.0,642.7,642.7,640.53,641.88,1100.0
2021-05-28 13:30:00,642.11,642.14,641.0,641.0,1203.0,642.11,642.14,641.0,641.0,1203.0
2021-05-28 13:40:00,641.21,641.48,640.72,640.79,1000.0,641.21,641.48,640.72,640.79,1000.0
2021-05-28 13:50:00,640.96,641.58,640.95,641.42,901.0,640.96,641.58,640.95,641.42,901.0
2021-05-28 14:00:00,642.04,642.81,641.86,641.86,510.0,642.04,642.81,641.86,641.86,510.0
2021-05-28 14:10:00,641.71,642.4,641.08,642.4,1757.0,641.71,642.4,641.08,642.4,1757.0
2021-05-28 14:20:00,642.0,643.24,642.0,643.16,2282.0,642.0,643.24,642.0,643.16,2282.0
2021-05-28 14:30:00,642.75,642.86,641.83,642.86,1300.0,642.75,642.86,641.83,642.86,1300.0
2021-05-28 14:40:00,642.6,642.82,641.43,641.62,1276.0,642.6,642.82,641.43,641.62,1276.0
2021-05-28 14:50:00,640.97,642.85,640.84,642.85,1652.0,640.97,642.85,640.84,642.85,1652.0
2021-05-28 15:00:00,642.2,642.56,641.54,642.37,900.0,642.2,642.56,641.54,642.37,900.0
2021-05-28 15:10:00,642.3,642.94,641.83,642.86,3358.0,642.3,642.94,641.83,642.86,3358.0
2021-05-28 15:20:00,642.73,642.97,641.95,641.95,912.0,642.73,642.97,641.95,641.95,912.0
2021-05-28 15:30:00,642.4,642.86,640.67,641.21,5006.0,642.4,642.86,640.67,641.21,5006.0
2021-05-28 15:40:00,640.31,641.39,640.29,640.61,9774.0,640.31,641.39,640.29,640.61,9774.0
2021-05-28 15:50:00,640.7,641.91,640.13,641.65,18515.0,640.7,641.91,640.13,641.65,18515.0
2021-06-01 09:30:00,647.98,648.5,643.51,643.7,10800.0,647.98,648.5,643.51,643.7,10800.0
2021-06-01 09:40:00,642.7,645.06,641.52,644.37,4021.0,642.7,645.06,641.52,644.37,4021.0
2021-06-01 09:50:00,645.07,647.97,644.09,647.0,3793.0,645.07,647.97,644.09,647.0,3793.0
2021-06-01 10:00:00,647.0,662.7,647.0,657.46,64003.0,647.0,662.7,647.0,657.46,64003.0
2021-06-01 10:10:00,658.55,660.0,652.48,656.96,17619.0,658.55,660.0,652.48,656.96,17619.0
2021-06-01 10:20:00,656.57,658.49,654.27,656.12,11368.0,656.57,658.49,654.27,656.12,11368.0
2021-06-01 10:30:00,655.73,657.16,652.48,653.17,12844.0,655.73,657.16,652.48,653.17,12844.0
2021-06-01 10:40:00,652.04,654.74,651.39,651.39,9531.0,652.04,654.74,651.39,651.39,9531.0
2021-06-01 10:50:00,652.48,653.24,651.41,652.81,12711.0,652.48,653.24,651.41,652.81,12711.0
2021-06-01 11:00:00,652.29,653.14,651.47,652.18,3491.0,652.29,653.14,651.47,652.18,3491.0
2021-06-01 11:10:00,652.0,653.52,650.43,652.77,6567.0,652.0,653.52,650.43,652.77,6567.0
2021-06-01 11:20:00,652.8,654.62,652.8,654.5,7846.0,652.8,654.62,652.8,654.5,7846.0
2021-06-01 11:30:00,653.45,654.77,652.67,652.76,2606.0,653.45,654.77,652.67,652.76,2606.0
2021-06-01 11:40:00,653.08,653.47,652.8,653.27,1989.0,653.08,653.47,652.8,653.27,1989.0
2021-06-01 11:50:00,652.61,653.05,652.44,652.91,1800.0,652.61,653.05,652.44,652.91,1800.0
2021-06-01 12:00:00,652.55,654.77,650.54,653.82,9561.0,652.55,654.77,650.54,653.82,9561.0
2021-06-01 12:10:00,653.63,653.88,653.36,653.37,1758.0,653.63,653.88,653.36,653.37,1758.0
2021-06-01 12:20:00,653.33,653.72,650.0,650.0,2960.0,653.33,653.72,650.0,650.0,2960.0
2021-06-01 12:30:00,650.47,654.74,648.95,653.54,11244.0,650.47,654.74,648.95,653.54,11244.0
2021-06-01 12:40:00,652.74,653.11,652.14,653.11,852.0,652.74,653.11,652.14,653.11,852.0
2021-06-01 12:50:00,652.11,652.11,649.75,649.76,1278.0,652.11,652.11,649.75,649.76,1278.0
2021-06-01 13:00:00,649.62,650.32,645.96,646.61,5717.0,649.62,650.32,645.96,646.61,5717.0
2021-06-01 13:10:00,646.61,647.4,646.48,647.4,1500.0,646.61,647.4,646.48,647.4,1500.0
2021-06-01 13:20:00,646.83,647.94,645.8,647.25,4451.0,646.83,647.94,645.8,647.25,4451.0
2021-06-01 13:30:00,647.31,647.31,645.64,645.64,2124.0,647.31,647.31,645.64,645.64,2124.0
2021-06-01 13:40:00,645.05,645.54,644.47,644.85,2515.0,645.05,645.54,644.47,644.85,2515.0
2021-06-01 13:50:00,645.68,645.68,644.09,644.15,1655.0,645.68,645.68,644.09,644.15,1655.0
2021-06-01 14:00:00,643.69,643.99,643.15,643.56,1602.0,643.69,643.99,643.15,643.56,1602.0
2021-06-01 14:10:00,643.56,644.24,643.46,643.9,11381.0,643.56,644.24,643.46,643.9,11381.0
2021-06-01 14:20:00,643.47,644.32,642.46,642.95,4103.0,643.47,644.32,642.46,642.95,4103.0
2021-06-01 14:30:00,642.47,643.14,642.22,642.83,2400.0,642.47,643.14,642.22,642.83,2400.0
2021-06-01 14:40:00,643.45,643.47,642.74,642.74,1774.0,643.45,643.47,642.74,642.74,1774.0
2021-06-01 14:50:00,643.0,644.7,642.91,644.7,1238.0,643.0,644.7,642.91,644.7,1238.0
2021-06-01 15:00:00,644.66,644.82,643.51,643.51,3100.0,644.66,644.82,643.51,643.51,3100.0
2021-06-01 15:10:00,643.95,644.65,643.25,644.25,3068.0,643.95,644.65,643.25,644.25,3068.0
2021-06-01 15:20:00,644.17,644.55,643.64,643.75,2896.0,644.17,644.55,643.64,643.75,2896.0
2021-06-01 15:30:00,643.75,643.84,641.0,641.0,15260.0,643.75,643.84,641.0,641.0,15260.0
2021-06-01 15:40:00,641.47,641.68,637.0,637.59,27395.0,641.47,641.68,637.0,637.59,27395.0
2021-06-01 15:50:00,636.77,637.54,633.01,636.34,42978.0,636.77,637.54,633.01,636.34,42978.0
2021-06-02 09:30:00,636.45,639.82,626.02,629.5,13830.0,636.45,639.82,626.02,629.5,13830.0
2021-06-02 09:40:00,627.12,628.75,622.22,622.23,7205.0,627.12,628.75,622.22,622.23,7205.0
2021-06-02 09:50:00,622.22,625.73,616.49,619.88,21141.0,622.22,625.73,616.49,619.88,21141.0
2021-06-02 10:00:00,620.36,623.58,619.62,622.0,9747.0,620.36,623.58,619.62,622.0,9747.0
2021-06-02 10:10:00,622.01,623.12,620.1,621.2,4867.0,622.01,623.12,620.1,621.2,4867.0
2021-06-02 10:20:00,621.85,621.85,617.19,618.61,6065.0,621.85,621.85,617.19,618.61,6065.0
2021-06-02 10:30:00,617.5,619.11,611.36,613.36,10831.0,617.5,619.11,611.36,613.36,10831.0
2021-06-02 10:40:00,612.0,617.4,611.26,617.09,14362.0,612.0,617.4,611.26,617.09,14362.0
2021-06-02 10:50:00,617.55,620.48,616.01,619.96,14215.0,617.55,620.48,616.01,619.96,14215.0
2021-06-02 11:00:00,620.25,624.09,619.62,624.09,4421.0,620.25,624.09,619.62,624.09,4421.0
2021-06-02 11:10:00,624.16,624.42,620.6,621.93,6467.0,624.16,624.42,620.6,621.93,6467.0
2021-06-02 11:20:00,622.42,623.95,622.05,622.06,4130.0,622.42,623.95,622.05,622.06,4130.0
2021-06-02 11:30:00,621.72,623.43,619.98,621.0,2750.0,621.72,623.43,619.98,621.0,2750.0
2021-06-02 11:40:00,622.24,622.3,620.93,621.23,1940.0,622.24,622.3,620.93,621.23,1940.0
2021-06-02 11:50:00,622.04,625.4,622.04,624.95,2460.0,622.04,625.4,622.04,624.95,2460.0
2021-06-02 12:00:00,624.51,624.8,620.32,620.32,4305.0,624.51,624.8,620.32,620.32,4305.0
2021-06-02 12:10:00,621.58,623.78,620.78,623.45,14660.0,621.58,623.78,620.78,623.45,14660.0
2021-06-02 12:20:00,623.21,626.39,623.21,625.34,11313.0,623.21,626.39,623.21,625.34,11313.0
2021-06-02 12:30:00,624.85,628.1,623.45,627.25,13788.0,624.85,628.1,623.45,627.25,13788.0
2021-06-02 12:40:00,627.15,627.19,624.57,626.09,3720.0,627.15,627.19,624.57,626.09,3720.0
2021-06-02 12:50:00,625.36,627.15,625.09,626.91,4137.0,625.36,627.15,625.09,626.91,4137.0
2021-06-02 13:00:00,628.0,629.08,627.25,628.71,700.0,628.0,629.08,627.25,628.71,700.0
2021-06-02 13:10:00,628.0,628.0,628.0,628.0,100.0,628.0,628.0,628.0,628.0,100.0
2021-06-02 13:20:00,627.19,627.5,625.59,625.72,1641.0,627.19,627.5,625.59,625.72,1641.0
2021-06-02 13:30:00,625.11,626.76,625.11,626.08,950.0,625.11,626.76,625.11,626.08,950.0
2021-06-02 13:40:00,625.01,625.63,621.21,622.63,10789.0,625.01,625.63,621.21,622.63,10789.0
2021-06-02 13:50:00,622.93,623.7,622.15,623.37,2659.0,622.93,623.7,622.15,623.37,2659.0
2021-06-02 14:00:00,623.54,624.68,622.0,622.0,1914.0,623.54,624.68,622.0,622.0,1914.0
2021-06-02 14:10:00,622.01,622.37,620.59,620.9,3798.0,622.01,622.37,620.59,620.9,3798.0
2021-06-02 14:20:00,621.36,622.08,621.3,622.08,738.0,621.36,622.08,621.3,622.08,738.0
2021-06-02 14:30:00,621.41,623.24,621.33,623.24,1412.0,621.41,623.24,621.33,623.24,1412.0
2021-06-02 14:40:00,622.61,623.92,622.01,623.92,1402.0,622.61,623.92,622.01,623.92,1402.0
2021-06-02 14:50:00,623.27,623.49,621.65,623.37,2198.0,623.27,623.49,621.65,623.37,2198.0
2021-06-02 15:00:00,623.48,624.41,623.1,623.81,4560.0,623.48,624.41,623.1,623.81,4560.0
2021-06-02 15:10:00,623.81,623.82,621.64,621.89,1827.0,623.81,623.82,621.64,621.89,1827.0
2021-06-02 15:20:00,622.0,625.06,622.0,624.27,4833.0,622.0,625.06,622.0,624.27,4833.0
2021-06-02 15:30:00,624.1,625.04,622.77,622.77,5786.0,624.1,625.04,622.77,622.77,5786.0
2021-06-02 15:40:00,623.23,623.29,620.4,621.75,12792.0,623.23,623.29,620.4,621.75,12792.0
2021-06-02 15:50:00,622.23,623.92,620.58,622.94,20144.0,622.23,623.92,620.58,622.94,20144.0
2021-06-03 09:30:00,618.45,618.45,608.2,609.61,10473.0,618.45,618.45,608.2,609.61,10473.0
2021-06-03 09:40:00,610.64,610.64,604.1,605.74,10113.0,610.64,610.64,604.1,605.74,10113.0
2021-06-03 09:50:00,605.21,612.6,605.21,612.0,13268.0,605.21,612.6,605.21,612.0,13268.0
2021-06-03 10:00:00,613.54,614.52,609.31,611.42,10070.0,613.54,614.52,609.31,611.42,10070.0
2021-06-03 10:10:00,611.08,612.88,608.49,612.43,7544.0,611.08,612.88,608.49,612.43,7544.0
2021-06-03 10:20:00,612.0,613.61,611.36,612.2,2375.0,612.0,613.61,611.36,612.2,2375.0
2021-06-03 10:30:00,611.86,614.93,610.9,611.45,5812.0,611.86,614.93,610.9,611.45,5812.0
2021-06-03 10:40:00,611.27,614.68,611.27,614.08,8548.0,611.27,614.68,611.27,614.08,8548.0
2021-06-03 10:50:00,615.03,615.34,612.52,612.75,3700.0,615.03,615.34,612.52,612.75,3700.0
2021-06-03 11:00:00,612.89,614.0,611.8,613.14,11436.0,612.89,614.0,611.8,613.14,11436.0
2021-06-03 11:10:00,612.79,614.17,612.39,612.85,9083.0,612.79,614.17,612.39,612.85,9083.0
2021-06-03 11:20:00,613.18,617.57,612.38,617.57,15078.0,613.18,617.57,612.38,617.57,15078.0
2021-06-03 11:30:00,617.64,617.97,616.55,617.47,2460.0,617.64,617.97,616.55,617.47,2460.0
2021-06-03 11:40:00,618.61,619.34,616.43,616.43,3464.0,618.61,619.34,616.43,616.43,3464.0
2021-06-03 11:50:00,616.62,617.11,616.35,616.89,2234.0,616.62,617.11,616.35,616.89,2234.0
2021-06-03 12:00:00,616.93,616.93,615.61,615.9,2000.0,616.93,616.93,615.61,615.9,2000.0
2021-06-03 12:10:00,615.71,616.54,615.35,616.5,3200.0,615.71,616.54,615.35,616.5,3200.0
2021-06-03 12:20:00,616.42,616.99,615.58,616.99,1899.0,616.42,616.99,615.58,616.99,1899.0
2021-06-03 12:30:00,617.05,617.05,615.02,616.05,2048.0,617.05,617.05,615.02,616.05,2048.0
2021-06-03 12:40:00,616.03,616.36,614.18,614.18,1700.0,616.03,616.36,614.18,614.18,1700.0
2021-06-03 12:50:00,614.17,616.09,613.71,616.09,1200.0,614.17,616.09,613.71,616.09,1200.0
2021-06-03 13:00:00,616.66,616.86,614.88,615.78,2200.0,616.66,616.86,614.88,615.78,2200.0
2021-06-03 13:10:00,615.82,616.79,614.58,614.86,1550.0,615.82,616.79,614.58,614.86,1550.0
2021-06-03 13:20:00,614.54,617.09,614.5,616.72,2700.0,614.54,617.09,614.5,616.72,2700.0
2021-06-03 13:30:00,617.55,617.55,615.85,615.85,200.0,617.55,617.55,615.85,615.85,200.0
2021-06-03 13:40:00,615.76,615.76,613.64,614.1,1600.0,615.76,615.76,613.64,614.1,1600.0
2021-06-03 13:50:00,614.23,615.91,613.89,615.52,1900.0,614.23,615.91,613.89,615.52,1900.0
2021-06-03 14:00:00,615.01,615.01,612.62,613.7,3110.0,615.01,615.01,612.62,613.7,3110.0
2021-06-03 14:10:00,612.43,613.58,610.82,611.15,1506.0,612.43,613.58,610.82,611.15,1506.0
2021-06-03 14:20:00,610.73,610.93,609.99,610.65,3182.0,610.73,610.93,609.99,610.65,3182.0
2021-06-03 14:30:00,611.09,611.47,609.72,609.72,1402.0,611.09,611.47,609.72,609.72,1402.0
2021-06-03 14:40:00,609.97,609.97,607.34,608.05,14539.0,609.97,609.97,607.34,608.05,14539.0
2021-06-03 14:50:00,608.17,610.75,608.07,610.39,1693.0,608.17,610.75,608.07,610.39,1693.0
2021-06-03 15:00:00,610.81,612.04,610.03,612.04,1472.0,610.81,612.04,610.03,612.04,1472.0
2021-06-03 15:10:00,611.32,612.46,610.91,611.07,3058.0,611.32,612.46,610.91,611.07,3058.0
2021-06-03 15:20:00,611.06,612.47,610.58,612.47,1188.0,611.06,612.47,610.58,612.47,1188.0
2021-06-03 15:30:00,612.53,613.9,612.05,613.22,1290.0,612.53,613.9,612.05,613.22,1290.0
2021-06-03 15:40:00,612.57,613.04,611.66,611.82,5944.0,612.57,613.04,611.66,611.82,5944.0
2021-06-03 15:50:00,612.4,613.1,610.53,611.1,26471.0,612.4,613.1,610.53,611.1,26471.0
2021-06-04 09:30:00,615.0,618.1,613.39,615.24,14893.0,615.0,618.1,613.39,615.24,14893.0
2021-06-04 09:40:00,615.0,616.98,610.08,610.08,5334.0,615.0,616.98,610.08,610.08,5334.0
2021-06-04 09:50:00,610.28,610.55,608.15,609.26,4556.0,610.28,610.55,608.15,609.26,4556.0
2021-06-04 10:00:00,610.17,612.51,606.52,607.56,7989.0,610.17,612.51,606.52,607.56,7989.0
2021-06-04 10:10:00,606.75,607.1,603.21,604.0,7652.0,606.75,607.1,603.21,604.0,7652.0
2021-06-04 10:20:00,603.48,605.14,602.28,603.95,7737.0,603.48,605.14,602.28,603.95,7737.0
2021-06-04 10:30:00,604.04,604.41,603.0,604.23,4748.0,604.04,604.41,603.0,604.23,4748.0
2021-06-04 10:40:00,604.05,604.48,602.22,604.12,5797.0,604.05,604.48,602.22,604.12,5797.0
2021-06-04 10:50:00,604.19,607.4,604.19,606.49,20629.0,604.19,607.4,604.19,606.49,20629.0
2021-06-04 11:00:00,606.21,610.9,606.21,609.67,22151.0,606.21,610.9,606.21,609.67,22151.0
2021-06-04 11:10:00,610.01,611.15,608.81,611.15,8337.0,610.01,611.15,608.81,611.15,8337.0
2021-06-04 11:20:00,610.31,610.32,608.4,609.13,2725.0,610.31,610.32,608.4,609.13,2725.0
2021-06-04 11:30:00,609.14,609.14,607.37,607.87,2366.0,609.14,609.14,607.37,607.87,2366.0
2021-06-04 11:40:00,607.49,608.48,607.48,608.02,1400.0,607.49,608.48,607.48,608.02,1400.0
2021-06-04 11:50:00,607.61,608.14,607.3,607.49,1596.0,607.61,608.14,607.3,607.49,1596.0
2021-06-04 12:00:00,607.75,608.24,607.45,607.9,1300.0,607.75,608.24,607.45,607.9,1300.0
2021-06-04 12:10:00,607.75,607.75,606.93,607.58,1570.0,607.75,607.75,606.93,607.58,1570.0
2021-06-04 12:20:00,608.0,609.17,607.22,609.17,2511.0,608.0,609.17,607.22,609.17,2511.0
2021-06-04 12:30:00,608.61,608.92,608.43,608.43,2000.0,608.61,608.92,608.43,608.43,2000.0
2021-06-04 12:40:00,608.09,608.09,607.09,607.1,850.0,608.09,608.09,607.09,607.1,850.0
2021-06-04 12:50:00,607.28,607.28,606.6,606.6,300.0,607.28,607.28,606.6,606.6,300.0
2021-06-04 13:00:00,606.56,607.29,606.55,607.19,1425.0,606.56,607.29,606.55,607.19,1425.0
2021-06-04 13:10:00,607.28,608.25,607.27,607.97,1836.0,607.28,608.25,607.27,607.97,1836.0
2021-06-04 13:20:00,607.93,608.25,607.64,608.25,842.0,607.93,608.25,607.64,608.25,842.0
2021-06-04 13:30:00,608.69,609.24,608.54,609.06,1672.0,608.69,609.24,608.54,609.06,1672.0
2021-06-04 13:40:00,609.75,610.14,609.46,610.02,1460.0,609.75,610.14,609.46,610.02,1460.0
2021-06-04 13:50:00,609.66,610.23,609.65,610.17,1100.0,609.66,610.23,609.65,610.17,1100.0
2021-06-04 14:00:00,609.62,609.62,608.67,608.71,1142.0,609.62,609.62,608.67,608.71,1142.0
2021-06-04 14:10:00,609.04,610.53,609.04,610.53,1400.0,609.04,610.53,609.04,610.53,1400.0
2021-06-04 14:20:00,610.62,611.73,610.5,610.72,4584.0,610.62,611.73,610.5,610.72,4584.0
2021-06-04 14:30:00,611.42,611.74,610.73,611.44,2564.0,611.42,611.74,610.73,611.44,2564.0
2021-06-04 14:40:00,611.3,611.93,610.81,611.93,3371.0,611.3,611.93,610.81,611.93,3371.0
2021-06-04 14:50:00,611.37,611.98,610.67,611.58,4669.0,611.37,611.98,610.67,611.58,4669.0
2021-06-04 15:00:00,611.8,611.97,611.27,611.67,1000.0,611.8,611.97,611.27,611.67,1000.0
2021-06-04 15:10:00,612.56,613.2,612.22,612.86,4410.0,612.56,613.2,612.22,612.86,4410.0
2021-06-04 15:20:00,612.77,613.68,612.52,613.68,3898.0,612.77,613.68,612.52,613.68,3898.0
2021-06-04 15:30:00,613.49,614.03,613.33,613.33,4350.0,613.49,614.03,613.33,613.33,4350.0
2021-06-04 15:40:00,613.44,614.52,612.58,614.23,3523.0,613.44,614.52,612.58,614.23,3523.0
2021-06-04 15:50:00,613.86,614.63,613.17,613.17,20965.0,613.86,614.63,613.17,613.17,20965.0
2021-06-07 09:30:00,620.0,624.53,616.96,620.4,18196.0,620.0,624.53,616.96,620.4,18196.0
2021-06-07 09:40:00,620.86,624.13,620.12,622.62,14281.0,620.86,624.13,620.12,622.62,14281.0
2021-06-07 09:50:00,623.13,625.59,618.45,620.77,11885.0,623.13,625.59,618.45,620.77,11885.0
2021-06-07 10:00:00,620.77,620.95,619.25,620.35,3343.0,620.77,620.95,619.25,620.35,3343.0
2021-06-07 10:10:00,620.71,622.39,620.05,621.0,12018.0,620.71,622.39,620.05,621.0,12018.0
2021-06-07 10:20:00,620.84,622.18,619.88,621.25,5639.0,620.84,622.18,619.88,621.25,5639.0
2021-06-07 10:30:00,620.83,621.1,616.61,616.61,14244.0,620.83,621.1,616.61,616.61,14244.0
2021-06-07 10:40:00,616.2,617.45,615.44,615.45,7319.0,616.2,617.45,615.44,615.45,7319.0
2021-06-07 10:50:00,615.76,616.25,614.59,615.24,7523.0,615.76,616.25,614.59,615.24,7523.0
2021-06-07 11:00:00,615.7,617.35,615.25,617.35,5805.0,615.7,617.35,615.25,617.35,5805.0
2021-06-07 11:10:00,617.7,619.9,617.7,619.37,3790.0,617.7,619.9,617.7,619.37,3790.0
2021-06-07 11:20:00,619.22,619.57,618.0,618.71,2606.0,619.22,619.57,618.0,618.71,2606.0
2021-06-07 11:30:00,620.26,620.69,619.53,620.09,1401.0,620.26,620.69,619.53,620.09,1401.0
2021-06-07 11:40:00,620.63,624.14,620.63,622.65,2300.0,620.63,624.14,620.63,622.65,2300.0
2021-06-07 11:50:00,622.8,624.08,622.63,623.65,2178.0,622.8,624.08,622.63,623.65,2178.0
2021-06-07 12:00:00,623.12,624.87,622.79,624.87,3470.0,623.12,624.87,622.79,624.87,3470.0
2021-06-07 12:10:00,624.93,626.91,623.94,626.14,15829.0,624.93,626.91,623.94,626.14,15829.0
2021-06-07 12:20:00,626.0,626.0,624.74,625.54,2857.0,626.0,626.0,624.74,625.54,2857.0
2021-06-07 12:30:00,624.64,624.65,622.39,622.39,1403.0,624.64,624.65,622.39,622.39,1403.0
2021-06-07 12:40:00,622.79,624.16,622.79,623.73,1004.0,622.79,624.16,622.79,623.73,1004.0
2021-06-07 12:50:00,623.19,624.14,623.18,623.82,925.0,623.19,624.14,623.18,623.82,925.0
2021-06-07 13:00:00,623.76,624.01,623.13,623.13,1100.0,623.76,624.01,623.13,623.13,1100.0
2021-06-07 13:10:00,622.95,622.95,621.57,622.41,955.0,622.95,622.95,621.57,622.41,955.0
2021-06-07 13:20:00,623.0,623.0,620.72,620.88,1960.0,623.0,623.0,620.72,620.88,1960.0
2021-06-07 13:30:00,620.59,625.1,620.56,622.65,12831.0,620.59,625.1,620.56,622.65,12831.0
2021-06-07 13:40:00,622.93,624.45,622.1,624.05,3900.0,622.93,624.45,622.1,624.05,3900.0
2021-06-07 13:50:00,623.11,624.01,621.6,622.08,3589.0,623.11,624.01,621.6,622.08,3589.0
2021-06-07 14:00:00,622.11,623.02,622.11,622.81,1900.0,622.11,623.02,622.11,622.81,1900.0
2021-06-07 14:10:00,622.92,622.92,622.35,622.74,5383.0,622.92,622.92,622.35,622.74,5383.0
2021-06-07 14:20:00,622.66,623.91,622.66,623.76,2778.0,622.66,623.91,622.66,623.76,2778.0
2021-06-07 14:30:00,624.02,624.11,623.15,623.52,997.0,624.02,624.11,623.15,623.52,997.0
2021-06-07 14:40:00,622.8,623.27,622.45,622.46,1780.0,622.8,623.27,622.45,622.46,1780.0
2021-06-07 14:50:00,623.11,623.15,622.29,622.45,2953.0,623.11,623.15,622.29,622.45,2953.0
2021-06-07 15:00:00,622.7,623.26,622.33,622.93,2718.0,622.7,623.26,622.33,622.93,2718.0
2021-06-07 15:10:00,623.43,623.73,622.46,623.72,5039.0,623.43,623.73,622.46,623.72,5039.0
2021-06-07 15:20:00,624.0,624.81,623.17,623.27,2313.0,624.0,624.81,623.17,623.27,2313.0
2021-06-07 15:30:00,623.3,624.25,622.77,622.93,3000.0,623.3,624.25,622.77,622.93,3000.0
2021-06-07 15:40:00,623.06,623.48,622.72,623.32,3493.0,623.06,623.48,622.72,623.32,3493.0
2021-06-07 15:50:00,624.47,625.19,623.16,624.42,22388.0,624.47,625.19,623.16,624.42,22388.0
2021-06-08 09:30:00,625.01,634.48,625.01,628.42,23186.0,625.01,634.48,625.01,628.42,23186.0
2021-06-08 09:40:00,630.29,630.29,627.32,628.47,13992.0,630.29,630.29,627.32,628.47,13992.0
2021-06-08 09:50:00,629.11,629.11,626.52,628.18,21367.0,629.11,629.11,626.52,628.18,21367.0
2021-06-08 10:00:00,627.91,628.79,626.33,626.33,9037.0,627.91,628.79,626.33,626.33,9037.0
2021-06-08 10:10:00,627.4,628.13,626.88,627.18,1550.0,627.4,628.13,626.88,627.18,1550.0
2021-06-08 10:20:00,626.98,628.81,626.98,628.6,3861.0,626.98,628.81,626.98,628.6,3861.0
2021-06-08 10:30:00,629.03,629.85,627.71,628.74,10664.0,629.03,629.85,627.71,628.74,10664.0
2021-06-08 10:40:00,629.0,629.31,628.09,628.34,3159.0,629.0,629.31,628.09,628.34,3159.0
2021-06-08 10:50:00,628.46,628.46,625.69,627.15,15020.0,628.46,628.46,625.69,627.15,15020.0
2021-06-08 11:00:00,627.69,627.69,626.74,627.28,5960.0,627.69,627.69,626.74,627.28,5960.0
2021-06-08 11:10:00,627.02,627.28,622.0,622.0,29651.0,627.02,627.28,622.0,622.0,29651.0
2021-06-08 11:20:00,622.02,623.08,619.41,622.67,11632.0,622.02,623.08,619.41,622.67,11632.0
2021-06-08 11:30:00,624.02,624.02,623.14,623.83,900.0,624.02,624.02,623.14,623.83,900.0
2021-06-08 11:40:00,623.0,623.83,621.69,622.33,7752.0,623.0,623.83,621.69,622.33,7752.0
2021-06-08 11:50:00,621.51,623.47,620.55,623.47,3303.0,621.51,623.47,620.55,623.47,3303.0
2021-06-08 12:00:00,624.03,625.08,624.02,624.68,2409.0,624.03,625.08,624.02,624.68,2409.0
2021-06-08 12:10:00,624.95,626.81,624.29,626.8,2921.0,624.95,626.81,624.29,626.8,2921.0
2021-06-08 12:20:00,626.33,627.01,625.53,626.57,2197.0,626.33,627.01,625.53,626.57,2197.0
2021-06-08 12:30:00,626.76,626.87,626.28,626.7,700.0,626.76,626.87,626.28,626.7,700.0
2021-06-08 12:40:00,626.45,628.48,626.45,628.48,3995.0,626.45,628.48,626.45,628.48,3995.0
2021-06-08 12:50:00,628.41,629.0,627.43,629.0,2487.0,628.41,629.0,627.43,629.0,2487.0
2021-06-08 13:00:00,628.95,630.0,628.54,630.0,1048.0,628.95,630.0,628.54,630.0,1048.0
2021-06-08 13:10:00,630.24,630.37,629.19,630.37,2331.0,630.24,630.37,629.19,630.37,2331.0
2021-06-08 13:20:00,629.46,629.46,627.41,627.47,1300.0,629.46,629.46,627.41,627.47,1300.0
2021-06-08 13:30:00,628.03,629.4,627.64,629.4,1120.0,628.03,629.4,627.64,629.4,1120.0
2021-06-08 13:40:00,629.2,629.22,628.53,628.62,500.0,629.2,629.22,628.53,628.62,500.0
2021-06-08 13:50:00,628.82,628.82,627.31,627.89,2124.0,628.82,628.82,627.31,627.89,2124.0
2021-06-08 14:00:00,627.99,629.43,627.99,628.87,1304.0,627.99,629.43,627.99,628.87,1304.0
2021-06-08 14:10:00,628.82,629.4,628.75,629.22,1500.0,628.82,629.4,628.75,629.22,1500.0
2021-06-08 14:20:00,629.21,630.29,629.15,630.29,798.0,629.21,630.29,629.15,630.29,798.0
2021-06-08 14:30:00,630.26,630.26,629.31,629.54,1026.0,630.26,630.26,629.31,629.54,1026.0
2021-06-08 14:40:00,630.0,630.15,629.3,629.57,2651.0,630.0,630.15,629.3,629.57,2651.0
2021-06-08 14:50:00,630.38,632.0,629.7,631.61,2992.0,630.38,632.0,629.7,631.61,2992.0
2021-06-08 15:00:00,631.67,632.37,629.98,630.22,2501.0,631.67,632.37,629.98,630.22,2501.0
2021-06-08 15:10:00,630.99,632.07,629.28,629.28,6090.0,630.99,632.07,629.28,629.28,6090.0
2021-06-08 15:20:00,630.31,630.31,628.67,629.44,2088.0,630.31,630.31,628.67,629.44,2088.0
2021-06-08 15:30:00,629.74,631.28,629.15,629.5,5337.0,629.74,631.28,629.15,629.5,5337.0
2021-06-08 15:40:00,629.38,630.5,629.25,629.25,6898.0,629.38,630.5,629.25,629.25,6898.0
2021-06-08 15:50:00,629.24,630.78,628.43,628.92,13742.0,629.24,630.78,628.43,628.92,13742.0
2021-06-09 09:30:00,628.83,632.67,625.0,631.25,22887.0,628.83,632.67,625.0,631.25,22887.0
2021-06-09 09:40:00,630.56,630.68,622.66,624.86,32296.0,630.56,630.68,622.66,624.86,32296.0
2021-06-09 09:50:00,623.59,626.45,621.0,622.25,11184.0,623.59,626.45,621.0,622.25,11184.0
2021-06-09 10:00:00,622.28,624.29,618.51,619.96,14261.0,622.28,624.29,618.51,619.96,14261.0
2021-06-09 10:10:00,618.78,620.66,616.15,616.24,7803.0,618.78,620.66,616.15,616.24,7803.0
2021-06-09 10:20:00,616.78,621.67,616.63,618.42,21104.0,616.78,621.67,616.63,618.42,21104.0
2021-06-09 10:30:00,619.88,621.25,619.21,620.4,4920.0,619.88,621.25,619.21,620.4,4920.0
2021-06-09 10:40:00,620.85,620.85,617.2,618.05,9971.0,620.85,620.85,617.2,618.05,9971.0
2021-06-09 10:50:00,618.05,618.49,614.09,614.3,7210.0,618.05,618.49,614.09,614.3,7210.0
2021-06-09 11:00:00,614.35,616.49,613.64,615.01,17388.0,614.35,616.49,613.64,615.01,17388.0
2021-06-09 11:10:00,615.6,615.63,613.0,614.49,7885.0,615.6,615.63,613.0,614.49,7885.0
2021-06-09 11:20:00,613.29,614.28,612.51,614.28,4831.0,613.29,614.28,612.51,614.28,4831.0
2021-06-09 11:30:00,613.31,613.82,611.87,612.26,5834.0,613.31,613.82,611.87,612.26,5834.0
2021-06-09 11:40:00,612.5,614.0,612.22,613.03,5880.0,612.5,614.0,612.22,613.03,5880.0
2021-06-09 11:50:00,612.4,612.61,609.76,610.97,6350.0,612.4,612.61,609.76,610.97,6350.0
2021-06-09 12:00:00,611.31,612.57,610.87,612.3,11843.0,611.31,612.57,610.87,612.3,11843.0
2021-06-09 12:10:00,613.22,614.06,611.62,612.71,5182.0,613.22,614.06,611.62,612.71,5182.0
2021-06-09 12:20:00,612.66,615.25,612.12,615.25,7027.0,612.66,615.25,612.12,615.25,7027.0
2021-06-09 12:30:00,615.19,615.6,614.0,614.99,6421.0,615.19,615.6,614.0,614.99,6421.0
2021-06-09 12:40:00,614.39,615.75,613.19,613.48,3427.0,614.39,615.75,613.19,613.48,3427.0
2021-06-09 12:50:00,613.26,613.27,611.5,611.5,7010.0,613.26,613.27,611.5,611.5,7010.0
2021-06-09 13:00:00,611.42,612.98,610.75,612.35,9301.0,611.42,612.98,610.75,612.35,9301.0
2021-06-09 13:10:00,612.22,613.3,611.42,612.54,5793.0,612.22,613.3,611.42,612.54,5793.0
2021-06-09 13:20:00,612.5,613.93,611.69,613.69,6065.0,612.5,613.93,611.69,613.69,6065.0
2021-06-09 13:30:00,613.08,614.71,611.57,611.61,6515.0,613.08,614.71,611.57,611.61,6515.0
2021-06-09 13:40:00,611.77,614.11,610.96,614.11,4465.0,611.77,614.11,610.96,614.11,4465.0
2021-06-09 13:50:00,614.24,614.43,611.48,611.57,8705.0,614.24,614.43,611.48,611.57,8705.0
2021-06-09 14:00:00,611.87,613.44,611.87,613.05,5817.0,611.87,613.44,611.87,613.05,5817.0
2021-06-09 14:10:00,612.7,613.03,612.18,612.32,3288.0,612.7,613.03,612.18,612.32,3288.0
2021-06-09 14:20:00,612.61,613.73,612.53,613.69,8319.0,612.61,613.73,612.53,613.69,8319.0
2021-06-09 14:30:00,613.61,614.97,613.0,613.35,7084.0,613.61,614.97,613.0,613.35,7084.0
2021-06-09 14:40:00,613.93,617.6,613.93,616.85,6817.0,613.93,617.6,613.93,616.85,6817.0
2021-06-09 14:50:00,616.58,617.53,616.31,616.32,5874.0,616.58,617.53,616.31,616.32,5874.0
2021-06-09 15:00:00,616.32,617.51,616.01,616.71,8115.0,616.32,617.51,616.01,616.71,8115.0
2021-06-09 15:10:00,616.46,618.85,613.79,613.79,10386.0,616.46,618.85,613.79,613.79,10386.0
2021-06-09 15:20:00,614.09,615.63,612.99,613.0,6358.0,614.09,615.63,612.99,613.0,6358.0
2021-06-09 15:30:00,612.24,616.51,611.77,615.95,16708.0,612.24,616.51,611.77,615.95,16708.0
2021-06-09 15:40:00,615.35,615.65,612.87,614.37,21313.0,615.35,615.65,612.87,614.37,21313.0
2021-06-09 15:50:00,614.13,615.69,612.38,612.87,54214.0,614.13,615.69,612.38,612.87,54214.0
2021-06-10 09:30:00,686.03,701.41,681.0,692.5,287929.0,686.03,701.41,681.0,692.5,287929.0
2021-06-10 09:40:00,692.99,705.55,689.38,697.0,193064.0,692.99,705.55,689.38,697.0,193064.0
2021-06-10 09:50:00,697.0,704.09,693.89,701.01,134461.0,697.0,704.09,693.89,701.01,134461.0
2021-06-10 10:00:00,701.14,710.87,700.01,705.05,144973.0,701.14,710.87,700.01,705.05,144973.0
2021-06-10 10:10:00,704.5,712.98,700.63,707.59,150384.0,704.5,712.98,700.63,707.59,150384.0
2021-06-10 10:20:00,707.93,709.0,701.69,703.16,79702.0,707.93,709.0,701.69,703.16,79702.0
2021-06-10 10:30:00,704.77,706.0,698.0,700.11,67212.0,704.77,706.0,698.0,700.11,67212.0
2021-06-10 10:40:00,699.03,702.08,695.96,699.65,45572.0,699.03,702.08,695.96,699.65,45572.0
2021-06-10 10:50:00,699.72,704.63,698.0,701.81,79038.0,699.72,704.63,698.0,701.81,79038.0
2021-06-10 11:00:00,700.38,703.0,695.82,699.51,69492.0,700.38,703.0,695.82,699.51,69492.0
2021-06-10 11:10:00,699.1,709.95,698.98,705.92,84424.0,699.1,709.95,698.98,705.92,84424.0
2021-06-10 11:20:00,704.11,706.4,699.88,699.88,25891.0,704.11,706.4,699.88,699.88,25891.0
2021-06-10 11:30:00,700.77,703.62,698.1,700.96,52934.0,700.77,703.62,698.1,700.96,52934.0
2021-06-10 11:40:00,700.27,703.14,698.63,702.24,14583.0,700.27,703.14,698.63,702.24,14583.0
2021-06-10 11:50:00,702.24,706.0,701.33,704.61,29641.0,702.24,706.0,701.33,704.61,29641.0
2021-06-10 12:00:00,704.0,709.34,703.84,706.45,40288.0,704.0,709.34,703.84,706.45,40288.0
2021-06-10 12:10:00,706.06,706.85,703.0,704.07,14917.0,706.06,706.85,703.0,704.07,14917.0
2021-06-10 12:20:00,704.09,705.39,701.49,702.75,15649.0,704.09,705.39,701.49,702.75,15649.0
2021-06-10 12:30:00,702.98,703.66,699.5,701.95,27788.0,702.98,703.66,699.5,701.95,27788.0
2021-06-10 12:40:00,702.0,704.6,699.6,700.6,45565.0,702.0,704.6,699.6,700.6,45565.0
2021-06-10 12:50:00,700.83,702.47,699.81,701.12,27744.0,700.83,702.47,699.81,701.12,27744.0
2021-06-10 13:00:00,701.12,706.0,700.75,704.98,20793.0,701.12,706.0,700.75,704.98,20793.0
2021-06-10 13:10:00,704.66,704.82,702.29,702.29,9316.0,704.66,704.82,702.29,702.29,9316.0
2021-06-10 13:20:00,701.8,702.26,700.5,701.85,6363.0,701.8,702.26,700.5,701.85,6363.0
2021-06-10 13:30:00,702.14,705.99,701.63,704.47,10761.0,702.14,705.99,701.63,704.47,10761.0
2021-06-10 13:40:00,703.59,707.99,703.4,704.69,22332.0,703.59,707.99,703.4,704.69,22332.0
2021-06-10 13:50:00,704.5,704.89,702.83,703.3,4100.0,704.5,704.89,702.83,703.3,4100.0
2021-06-10 14:00:00,702.76,704.88,701.22,704.2,9098.0,702.76,704.88,701.22,704.2,9098.0
2021-06-10 14:10:00,703.67,706.0,703.67,705.06,8511.0,703.67,706.0,703.67,705.06,8511.0
2021-06-10 14:20:00,705.33,708.0,704.01,704.52,19680.0,705.33,708.0,704.01,704.52,19680.0
2021-06-10 14:30:00,705.58,705.61,702.86,704.01,14342.0,705.58,705.61,702.86,704.01,14342.0
2021-06-10 14:40:00,704.22,709.12,704.21,707.0,15749.0,704.22,709.12,704.21,707.0,15749.0
2021-06-10 14:50:00,707.59,708.47,706.02,706.51,13012.0,707.59,708.47,706.02,706.51,13012.0
2021-06-10 15:00:00,705.51,706.7,704.7,705.49,8786.0,705.51,706.7,704.7,705.49,8786.0
2021-06-10 15:10:00,705.43,712.0,704.45,709.51,49286.0,705.43,712.0,704.45,709.51,49286.0
2021-06-10 15:20:00,709.62,714.54,706.12,713.0,65662.0,709.62,714.54,706.12,713.0,65662.0
2021-06-10 15:30:00,714.69,714.69,708.75,710.24,35043.0,714.69,714.69,708.75,710.24,35043.0
2021-06-10 15:40:00,709.75,713.3,709.1,710.09,59128.0,709.75,713.3,709.1,710.09,59128.0
2021-06-10 15:50:00,710.3,710.5,705.1,707.15,88439.0,710.3,710.5,705.1,707.15,88439.0
2021-06-11 09:30:00,715.77,719.76,710.18,719.2,49613.0,715.77,719.76,710.18,719.2,49613.0
2021-06-11 09:40:00,719.77,719.77,705.01,705.01,36551.0,719.77,719.77,705.01,705.01,36551.0
2021-06-11 09:50:00,706.07,708.45,699.0,699.45,29595.0,706.07,708.45,699.0,699.45,29595.0
2021-06-11 10:00:00,700.0,702.5,692.93,692.93,28259.0,700.0,702.5,692.93,692.93,28259.0
2021-06-11 10:10:00,693.74,698.13,693.5,695.5,16354.0,693.74,698.13,693.5,695.5,16354.0
2021-06-11 10:20:00,695.71,699.03,694.37,698.31,11716.0,695.71,699.03,694.37,698.31,11716.0
2021-06-11 10:30:00,698.31,699.6,691.12,692.01,13885.0,698.31,699.6,691.12,692.01,13885.0
2021-06-11 10:40:00,692.3,693.57,688.02,688.02,23017.0,692.3,693.57,688.02,688.02,23017.0
2021-06-11 10:50:00,688.02,693.17,686.72,692.59,10902.0,688.02,693.17,686.72,692.59,10902.0
2021-06-11 11:00:00,692.19,693.23,688.51,693.23,12572.0,692.19,693.23,688.51,693.23,12572.0
2021-06-11 11:10:00,692.47,692.47,688.0,689.13,8040.0,692.47,692.47,688.0,689.13,8040.0
2021-06-11 11:20:00,689.43,690.0,687.41,688.15,5698.0,689.43,690.0,687.41,688.15,5698.0
2021-06-11 11:30:00,688.15,689.73,686.23,689.73,9435.0,688.15,689.73,686.23,689.73,9435.0
2021-06-11 11:40:00,688.52,691.63,685.4,691.63,8064.0,688.52,691.63,685.4,691.63,8064.0
2021-06-11 11:50:00,691.64,692.27,689.21,689.91,6100.0,691.64,692.27,689.21,689.91,6100.0
2021-06-11 12:00:00,690.29,690.87,688.8,689.29,5567.0,690.29,690.87,688.8,689.29,5567.0
2021-06-11 12:10:00,689.16,690.47,688.52,690.13,3510.0,689.16,690.47,688.52,690.13,3510.0
2021-06-11 12:20:00,689.85,690.13,686.08,686.36,5325.0,689.85,690.13,686.08,686.36,5325.0
2021-06-11 12:30:00,687.26,688.04,685.6,686.06,5929.0,687.26,688.04,685.6,686.06,5929.0
2021-06-11 12:40:00,687.0,690.47,686.64,689.76,5050.0,687.0,690.47,686.64,689.76,5050.0
2021-06-11 12:50:00,691.3,691.64,690.71,691.04,2640.0,691.3,691.64,690.71,691.04,2640.0
2021-06-11 13:00:00,690.84,690.84,688.56,688.85,2040.0,690.84,690.84,688.56,688.85,2040.0
2021-06-11 13:10:00,688.84,688.84,684.1,684.1,6340.0,688.84,688.84,684.1,684.1,6340.0
2021-06-11 13:20:00,684.06,684.64,681.25,681.25,8878.0,684.06,684.64,681.25,681.25,8878.0
2021-06-11 13:30:00,681.47,681.7,677.0,678.41,16059.0,681.47,681.7,677.0,678.41,16059.0
2021-06-11 13:40:00,678.79,680.91,677.02,679.63,12030.0,678.79,680.91,677.02,679.63,12030.0
2021-06-11 13:50:00,679.38,682.14,678.76,680.88,12150.0,679.38,682.14,678.76,680.88,12150.0
2021-06-11 14:00:00,680.82,681.43,679.0,680.57,11085.0,680.82,681.43,679.0,680.57,11085.0
2021-06-11 14:10:00,680.78,680.78,679.25,680.16,2924.0,680.78,680.78,679.25,680.16,2924.0
2021-06-11 14:20:00,680.39,684.0,679.93,683.23,12229.0,680.39,684.0,679.93,683.23,12229.0
2021-06-11 14:30:00,683.38,688.0,682.91,687.81,13757.0,683.38,688.0,682.91,687.81,13757.0
2021-06-11 14:40:00,687.0,687.53,684.23,685.28,7877.0,687.0,687.53,684.23,685.28,7877.0
2021-06-11 14:50:00,684.36,688.67,684.36,687.45,8000.0,684.36,688.67,684.36,687.45,8000.0
2021-06-11 15:00:00,687.97,688.99,685.09,685.62,4478.0,687.97,688.99,685.09,685.62,4478.0
2021-06-11 15:10:00,685.01,685.01,681.0,681.62,4645.0,685.01,685.01,681.0,681.62,4645.0
2021-06-11 15:20:00,681.61,683.14,681.29,681.37,8023.0,681.61,683.14,681.29,681.37,8023.0
2021-06-11 15:30:00,681.3,682.62,678.59,680.67,25205.0,681.3,682.62,678.59,680.67,25205.0
2021-06-11 15:40:00,681.0,681.47,679.48,680.35,16235.0,681.0,681.47,679.48,680.35,16235.0
2021-06-11 15:50:00,680.37,682.99,680.23,682.99,27895.0,680.37,682.99,680.23,682.99,27895.0
2021-06-14 09:30:00,679.96,684.0,678.6,683.22,24868.0,679.96,684.0,678.6,683.22,24868.0
2021-06-14 09:40:00,683.15,696.18,682.59,693.0,27010.0,683.15,696.18,682.59,693.0,27010.0
2021-06-14 09:50:00,695.41,696.36,689.04,693.95,12926.0,695.41,696.36,689.04,693.95,12926.0
2021-06-14 10:00:00,693.75,694.27,686.11,688.68,11804.0,693.75,694.27,686.11,688.68,11804.0
2021-06-14 10:10:00,688.2,689.37,683.06,684.76,18228.0,688.2,689.37,683.06,684.76,18228.0
2021-06-14 10:20:00,684.86,684.86,681.01,682.0,2836.0,684.86,684.86,681.01,682.0,2836.0
2021-06-14 10:30:00,681.0,681.85,671.76,675.3,18282.0,681.0,681.85,671.76,675.3,18282.0
2021-06-14 10:40:00,675.3,675.3,672.0,674.1,6823.0,675.3,675.3,672.0,674.1,6823.0
2021-06-14 10:50:00,674.05,678.93,674.04,676.5,9312.0,674.05,678.93,674.04,676.5,9312.0
2021-06-14 11:00:00,676.97,676.97,672.01,673.76,7305.0,676.97,676.97,672.01,673.76,7305.0
2021-06-14 11:10:00,674.05,676.34,673.65,674.31,3412.0,674.05,676.34,673.65,674.31,3412.0
2021-06-14 11:20:00,674.9,678.0,673.09,676.91,9137.0,674.9,678.0,673.09,676.91,9137.0
2021-06-14 11:30:00,676.3,676.3,674.44,675.45,5181.0,676.3,676.3,674.44,675.45,5181.0
2021-06-14 11:40:00,676.14,676.69,674.92,675.68,2404.0,676.14,676.69,674.92,675.68,2404.0
2021-06-14 11:50:00,675.16,677.14,674.15,677.14,2312.0,675.16,677.14,674.15,677.14,2312.0
2021-06-14 12:00:00,676.64,677.39,675.81,676.0,4004.0,676.64,677.39,675.81,676.0,4004.0
2021-06-14 12:10:00,675.41,676.33,674.99,675.97,1900.0,675.41,676.33,674.99,675.97,1900.0
2021-06-14 12:20:00,675.57,676.05,674.98,675.1,1104.0,675.57,676.05,674.98,675.1,1104.0
2021-06-14 12:30:00,675.04,676.68,674.6,676.16,2887.0,675.04,676.68,674.6,676.16,2887.0
2021-06-14 12:40:00,676.73,677.65,676.64,677.64,900.0,676.73,677.65,676.64,677.64,900.0
2021-06-14 12:50:00,677.03,677.71,676.41,676.41,2980.0,677.03,677.71,676.41,676.41,2980.0
2021-06-14 13:00:00,677.08,677.65,675.0,675.74,3179.0,677.08,677.65,675.0,675.74,3179.0
2021-06-14 13:10:00,675.23,675.58,674.0,674.54,8415.0,675.23,675.58,674.0,674.54,8415.0
2021-06-14 13:20:00,674.62,676.51,674.38,676.44,4955.0,674.62,676.51,674.38,676.44,4955.0
2021-06-14 13:30:00,676.47,676.56,675.41,675.94,1647.0,676.47,676.56,675.41,675.94,1647.0
2021-06-14 13:40:00,675.16,675.76,674.16,674.16,1022.0,675.16,675.76,674.16,674.16,1022.0
2021-06-14 13:50:00,674.12,674.91,673.5,674.44,2081.0,674.12,674.91,673.5,674.44,2081.0
2021-06-14 14:00:00,673.98,674.72,673.55,673.55,2460.0,673.98,674.72,673.55,673.55,2460.0
2021-06-14 14:10:00,673.13,673.13,669.59,671.21,10888.0,673.13,673.13,669.59,671.21,10888.0
2021-06-14 14:20:00,671.0,671.37,670.32,671.22,4332.0,671.0,671.37,670.32,671.22,4332.0
2021-06-14 14:30:00,671.66,672.52,669.72,669.99,7823.0,671.66,672.52,669.72,669.99,7823.0
2021-06-14 14:40:00,669.18,669.99,668.44,669.45,4156.0,669.18,669.99,668.44,669.45,4156.0
2021-06-14 14:50:00,669.02,671.33,668.39,671.33,3455.0,669.02,671.33,668.39,671.33,3455.0
2021-06-14 15:00:00,671.46,671.93,670.44,670.75,3314.0,671.46,671.93,670.44,670.75,3314.0
2021-06-14 15:10:00,670.02,670.27,667.53,668.97,6231.0,670.02,670.27,667.53,668.97,6231.0
2021-06-14 15:20:00,669.15,670.5,668.4,670.21,6448.0,669.15,670.5,668.4,670.21,6448.0
2021-06-14 15:30:00,670.18,674.13,670.09,674.13,15716.0,670.18,674.13,670.09,674.13,15716.0
2021-06-14 15:40:00,674.66,674.66,672.56,673.9,12629.0,674.66,674.66,672.56,673.9,12629.0
2021-06-14 15:50:00,673.98,676.06,673.0,675.3,34860.0,673.98,676.06,673.0,675.3,34860.0
2021-06-15 09:30:00,665.99,673.0,663.0,664.76,15340.0,665.99,673.0,663.0,664.76,15340.0
2021-06-15 09:40:00,664.91,666.45,661.5,661.95,11323.0,664.91,666.45,661.5,661.95,11323.0
2021-06-15 09:50:00,661.82,668.4,661.35,667.85,8714.0,661.82,668.4,661.35,667.85,8714.0
2021-06-15 10:00:00,667.46,668.34,665.0,665.37,3414.0,667.46,668.34,665.0,665.37,3414.0
2021-06-15 10:10:00,665.32,667.17,664.86,666.77,4068.0,665.32,667.17,664.86,666.77,4068.0
2021-06-15 10:20:00,665.88,665.94,659.1,659.11,8643.0,665.88,665.94,659.1,659.11,8643.0
2021-06-15 10:30:00,659.11,661.29,657.87,660.51,8004.0,659.11,661.29,657.87,660.51,8004.0
2021-06-15 10:40:00,660.26,660.26,656.72,657.99,8134.0,660.26,660.26,656.72,657.99,8134.0
2021-06-15 10:50:00,657.87,659.97,656.78,659.5,3727.0,657.87,659.97,656.78,659.5,3727.0
2021-06-15 11:00:00,659.96,661.58,657.73,661.09,7611.0,659.96,661.58,657.73,661.09,7611.0
2021-06-15 11:10:00,662.4,664.23,661.91,663.0,2737.0,662.4,664.23,661.91,663.0,2737.0
2021-06-15 11:20:00,662.12,662.12,659.13,659.14,4388.0,662.12,662.12,659.13,659.14,4388.0
2021-06-15 11:30:00,659.04,660.1,656.94,657.11,4083.0,659.04,660.1,656.94,657.11,4083.0
2021-06-15 11:40:00,657.0,657.55,656.54,657.15,4860.0,657.0,657.55,656.54,657.15,4860.0
2021-06-15 11:50:00,657.3,657.3,655.84,656.89,4143.0,657.3,657.3,655.84,656.89,4143.0
2021-06-15 12:00:00,656.77,658.19,655.76,657.02,2943.0,656.77,658.19,655.76,657.02,2943.0
2021-06-15 12:10:00,657.5,658.16,656.01,657.91,8114.0,657.5,658.16,656.01,657.91,8114.0
2021-06-15 12:20:00,658.0,659.49,657.91,659.49,3177.0,658.0,659.49,657.91,659.49,3177.0
2021-06-15 12:30:00,659.78,660.0,657.96,657.97,1200.0,659.78,660.0,657.96,657.97,1200.0
2021-06-15 12:40:00,658.01,659.0,657.68,659.0,2893.0,658.01,659.0,657.68,659.0,2893.0
2021-06-15 12:50:00,659.08,662.37,659.03,661.63,7346.0,659.08,662.37,659.03,661.63,7346.0
2021-06-15 13:00:00,661.63,663.28,661.13,663.02,2372.0,661.63,663.28,661.13,663.02,2372.0
2021-06-15 13:10:00,662.3,663.17,661.88,662.6,2486.0,662.3,663.17,661.88,662.6,2486.0
2021-06-15 13:20:00,663.2,663.68,662.65,662.65,800.0,663.2,663.68,662.65,662.65,800.0
2021-06-15 13:30:00,662.51,663.5,662.51,663.5,500.0,662.51,663.5,662.51,663.5,500.0
2021-06-15 13:40:00,663.11,664.31,663.11,663.87,800.0,663.11,664.31,663.11,663.87,800.0
2021-06-15 13:50:00,664.01,664.69,663.5,664.26,2275.0,664.01,664.69,663.5,664.26,2275.0
2021-06-15 14:00:00,664.34,665.78,664.24,665.1,3644.0,664.34,665.78,664.24,665.1,3644.0
2021-06-15 14:10:00,663.51,665.11,663.51,664.16,3603.0,663.51,665.11,663.51,664.16,3603.0
2021-06-15 14:20:00,663.66,664.78,663.53,664.7,1087.0,663.66,664.78,663.53,664.7,1087.0
2021-06-15 14:30:00,664.14,664.14,663.55,663.6,1000.0,664.14,664.14,663.55,663.6,1000.0
2021-06-15 14:40:00,664.06,664.06,663.16,663.22,1001.0,664.06,664.06,663.16,663.22,1001.0
2021-06-15 14:50:00,663.46,664.99,663.39,663.57,600.0,663.46,664.99,663.39,663.57,600.0
2021-06-15 15:00:00,664.65,664.65,662.5,664.37,4640.0,664.65,664.65,662.5,664.37,4640.0
2021-06-15 15:10:00,664.94,665.0,664.27,664.47,1506.0,664.94,665.0,664.27,664.47,1506.0
2021-06-15 15:20:00,664.51,664.52,661.88,662.44,3384.0,664.51,664.52,661.88,662.44,3384.0
2021-06-15 15:30:00,662.39,662.45,661.41,661.41,1360.0,662.39,662.45,661.41,661.41,1360.0
2021-06-15 15:40:00,662.16,663.23,661.52,662.92,2574.0,662.16,663.23,661.52,662.92,2574.0
2021-06-15 15:50:00,663.4,664.38,661.99,662.59,25908.0,663.4,664.38,661.99,662.59,25908.0
2021-06-16 09:30:00,659.42,661.0,657.41,657.61,16180.0,659.42,661.0,657.41,657.61,16180.0
2021-06-16 09:40:00,657.0,657.88,654.0,654.02,8427.0,657.0,657.88,654.0,654.02,8427.0
2021-06-16 09:50:00,654.24,655.09,651.62,654.55,8311.0,654.24,655.09,651.62,654.55,8311.0
2021-06-16 10:00:00,654.7,655.71,653.47,654.06,9845.0,654.7,655.71,653.47,654.06,9845.0
2021-06-16 10:10:00,654.71,657.07,654.51,656.98,4683.0,654.71,657.07,654.51,656.98,4683.0
2021-06-16 10:20:00,656.62,656.91,654.78,655.19,2370.0,656.62,656.91,654.78,655.19,2370.0
2021-06-16 10:30:00,654.99,655.07,648.81,652.23,9999.0,654.99,655.07,648.81,652.23,9999.0
2021-06-16 10:40:00,651.92,653.3,651.4,651.77,5340.0,651.92,653.3,651.4,651.77,5340.0
2021-06-16 10:50:00,650.39,651.37,650.07,650.51,3377.0,650.39,651.37,650.07,650.51,3377.0
2021-06-16 11:00:00,650.57,651.52,649.62,651.0,3600.0,650.57,651.52,649.62,651.0,3600.0
2021-06-16 11:10:00,650.5,655.6,650.5,654.66,5611.0,650.5,655.6,650.5,654.66,5611.0
2021-06-16 11:20:00,655.39,656.96,655.39,656.96,2911.0,655.39,656.96,655.39,656.96,2911.0
2021-06-16 11:30:00,656.85,659.36,656.25,658.68,5857.0,656.85,659.36,656.25,658.68,5857.0
2021-06-16 11:40:00,659.04,659.39,657.94,657.94,3755.0,659.04,659.39,657.94,657.94,3755.0
2021-06-16 11:50:00,657.87,658.74,657.25,658.22,2994.0,657.87,658.74,657.25,658.22,2994.0
2021-06-16 12:00:00,658.36,659.1,657.82,658.15,2067.0,658.36,659.1,657.82,658.15,2067.0
2021-06-16 12:10:00,657.92,657.92,653.95,653.95,1809.0,657.92,657.92,653.95,653.95,1809.0
2021-06-16 12:20:00,653.95,654.16,651.56,651.56,3142.0,653.95,654.16,651.56,651.56,3142.0
2021-06-16 12:30:00,651.84,653.68,650.06,650.26,15327.0,651.84,653.68,650.06,650.26,15327.0
2021-06-16 12:40:00,650.25,652.76,649.37,652.57,5750.0,650.25,652.76,649.37,652.57,5750.0
2021-06-16 12:50:00,651.56,652.82,651.46,652.43,1050.0,651.56,652.82,651.46,652.43,1050.0
2021-06-16 13:00:00,653.2,655.22,652.0,652.64,4606.0,653.2,655.22,652.0,652.64,4606.0
2021-06-16 13:10:00,652.86,653.38,652.45,652.63,1000.0,652.86,653.38,652.45,652.63,1000.0
2021-06-16 13:20:00,652.44,653.08,651.28,651.37,2112.0,652.44,653.08,651.28,651.37,2112.0
2021-06-16 13:30:00,652.54,653.58,652.03,652.5,1000.0,652.54,653.58,652.03,652.5,1000.0
2021-06-16 13:40:00,652.48,652.48,650.86,650.86,2949.0,652.48,652.48,650.86,650.86,2949.0
2021-06-16 13:50:00,650.53,654.74,650.0,654.01,5635.0,650.53,654.74,650.0,654.01,5635.0
2021-06-16 14:00:00,652.0,652.13,646.36,651.73,4287.0,652.0,652.13,646.36,651.73,4287.0
2021-06-16 14:10:00,651.66,653.6,648.36,649.47,6423.0,651.66,653.6,648.36,649.47,6423.0
2021-06-16 14:20:00,648.34,651.67,648.31,650.75,2787.0,648.34,651.67,648.31,650.75,2787.0
2021-06-16 14:30:00,651.17,652.21,648.63,650.74,5622.0,651.17,652.21,648.63,650.74,5622.0
2021-06-16 14:40:00,650.12,650.12,646.83,647.39,6230.0,650.12,650.12,646.83,647.39,6230.0
2021-06-16 14:50:00,647.56,650.44,647.42,649.78,6929.0,647.56,650.44,647.42,649.78,6929.0
2021-06-16 15:00:00,651.83,653.34,650.01,652.63,7812.0,651.83,653.34,650.01,652.63,7812.0
2021-06-16 15:10:00,652.91,654.93,652.69,654.0,6683.0,652.91,654.93,652.69,654.0,6683.0
2021-06-16 15:20:00,654.28,658.07,654.28,655.04,22243.0,654.28,658.07,654.28,655.04,22243.0
2021-06-16 15:30:00,655.03,656.0,652.45,655.99,9691.0,655.03,656.0,652.45,655.99,9691.0
2021-06-16 15:40:00,655.95,657.79,655.07,657.4,9165.0,655.95,657.79,655.07,657.4,9165.0
2021-06-16 15:50:00,657.47,657.77,655.61,657.74,26566.0,657.47,657.77,655.61,657.74,26566.0
2021-06-17 09:30:00,650.3,655.6,650.3,653.21,16057.0,650.3,655.6,650.3,653.21,16057.0
2021-06-17 09:40:00,653.24,653.24,643.82,649.42,35121.0,653.24,653.24,643.82,649.42,35121.0
2021-06-17 09:50:00,650.0,650.86,644.1,649.08,20324.0,650.0,650.86,644.1,649.08,20324.0
2021-06-17 10:00:00,647.63,649.98,644.04,644.04,16621.0,647.63,649.98,644.04,644.04,16621.0
2021-06-17 10:10:00,644.5,647.09,640.01,642.51,24181.0,644.5,647.09,640.01,642.51,24181.0
2021-06-17 10:20:00,643.04,644.54,641.0,642.54,4455.0,643.04,644.54,641.0,642.54,4455.0
2021-06-17 10:30:00,641.93,644.31,641.03,644.02,6690.0,641.93,644.31,641.03,644.02,6690.0
2021-06-17 10:40:00,644.62,646.0,642.4,642.4,5719.0,644.62,646.0,642.4,642.4,5719.0
2021-06-17 10:50:00,642.43,643.42,639.36,639.67,6413.0,642.43,643.42,639.36,639.67,6413.0
2021-06-17 11:00:00,639.42,644.37,639.42,642.72,7423.0,639.42,644.37,639.42,642.72,7423.0
2021-06-17 11:10:00,643.75,643.97,642.24,642.56,4567.0,643.75,643.97,642.24,642.56,4567.0
2021-06-17 11:20:00,642.16,642.93,640.66,641.97,5326.0,642.16,642.93,640.66,641.97,5326.0
2021-06-17 11:30:00,641.86,643.11,639.0,642.44,11337.0,641.86,643.11,639.0,642.44,11337.0
2021-06-17 11:40:00,641.9,641.9,640.51,641.0,2884.0,641.9,641.9,640.51,641.0,2884.0
2021-06-17 11:50:00,640.43,641.26,639.49,640.78,5399.0,640.43,641.26,639.49,640.78,5399.0
2021-06-17 12:00:00,640.09,642.16,640.09,640.36,7980.0,640.09,642.16,640.09,640.36,7980.0
2021-06-17 12:10:00,640.9,644.97,640.0,640.0,12937.0,640.9,644.97,640.0,640.0,12937.0
2021-06-17 12:20:00,640.48,642.04,639.76,641.32,7083.0,640.48,642.04,639.76,641.32,7083.0
2021-06-17 12:30:00,641.28,644.67,640.02,644.47,6858.0,641.28,644.67,640.02,644.47,6858.0
2021-06-17 12:40:00,644.9,646.42,644.45,646.32,5457.0,644.9,646.42,644.45,646.32,5457.0
2021-06-17 12:50:00,646.45,647.5,645.74,647.5,3169.0,646.45,647.5,645.74,647.5,3169.0
2021-06-17 13:00:00,648.25,650.7,648.25,650.5,5819.0,648.25,650.7,648.25,650.5,5819.0
2021-06-17 13:10:00,649.95,650.94,649.44,649.59,6705.0,649.95,650.94,649.44,649.59,6705.0
2021-06-17 13:20:00,650.3,655.15,650.3,655.13,11380.0,650.3,655.15,650.3,655.13,11380.0
2021-06-17 13:30:00,654.96,656.69,653.21,653.21,11109.0,654.96,656.69,653.21,653.21,11109.0
2021-06-17 13:40:00,653.24,656.28,652.77,654.05,6767.0,653.24,656.28,652.77,654.05,6767.0
2021-06-17 13:50:00,654.05,656.29,653.42,656.03,7153.0,654.05,656.29,653.42,656.03,7153.0
2021-06-17 14:00:00,655.76,657.17,655.01,655.56,1753.0,655.76,657.17,655.01,655.56,1753.0
2021-06-17 14:10:00,655.25,665.27,655.24,663.77,26825.0,655.25,665.27,655.24,663.77,26825.0
2021-06-17 14:20:00,664.29,668.52,663.63,666.8,16687.0,664.29,668.52,663.63,666.8,16687.0
2021-06-17 14:30:00,665.73,666.62,664.24,665.95,9383.0,665.73,666.62,664.24,665.95,9383.0
2021-06-17 14:40:00,665.95,667.53,664.13,665.09,13314.0,665.95,667.53,664.13,665.09,13314.0
2021-06-17 14:50:00,664.09,665.49,661.42,663.09,9242.0,664.09,665.49,661.42,663.09,9242.0
2021-06-17 15:00:00,662.43,663.0,660.87,660.87,5164.0,662.43,663.0,660.87,660.87,5164.0
2021-06-17 15:10:00,660.99,661.91,658.04,658.04,5174.0,660.99,661.91,658.04,658.04,5174.0
2021-06-17 15:20:00,658.0,658.17,656.04,657.44,11757.0,658.0,658.17,656.04,657.44,11757.0
2021-06-17 15:30:00,658.07,660.0,657.19,659.43,7403.0,658.07,660.0,657.19,659.43,7403.0
2021-06-17 15:40:00,658.87,659.82,657.42,658.63,11070.0,658.87,659.82,657.42,658.63,11070.0
2021-06-17 15:50:00,658.37,659.21,655.97,656.0,35231.0,658.37,659.21,655.97,656.0,35231.0
2021-06-18 09:30:00,647.38,660.35,646.79,659.11,40579.0,647.38,660.35,646.79,659.11,40579.0
2021-06-18 09:40:00,660.39,664.93,659.84,662.51,22147.0,660.39,664.93,659.84,662.51,22147.0
2021-06-18 09:50:00,662.51,664.35,657.38,659.36,10021.0,662.51,664.35,657.38,659.36,10021.0
2021-06-18 10:00:00,658.85,662.74,656.48,662.74,4780.0,658.85,662.74,656.48,662.74,4780.0
2021-06-18 10:10:00,661.57,663.0,661.0,662.42,15141.0,661.57,663.0,661.0,662.42,15141.0
2021-06-18 10:20:00,663.33,664.75,662.36,664.75,7797.0,663.33,664.75,662.36,664.75,7797.0
2021-06-18 10:30:00,664.53,670.0,663.72,669.0,12214.0,664.53,670.0,663.72,669.0,12214.0
2021-06-18 10:40:00,668.68,671.12,666.99,666.99,8019.0,668.68,671.12,666.99,666.99,8019.0
2021-06-18 10:50:00,666.85,667.28,664.61,665.82,4170.0,666.85,667.28,664.61,665.82,4170.0
2021-06-18 11:00:00,666.38,667.99,666.38,667.99,3107.0,666.38,667.99,666.38,667.99,3107.0
2021-06-18 11:10:00,668.2,670.93,667.01,667.88,5475.0,668.2,670.93,667.01,667.88,5475.0
2021-06-18 11:20:00,667.04,669.04,666.76,667.0,5450.0,667.04,669.04,666.76,667.0,5450.0
2021-06-18 11:30:00,667.17,672.12,666.46,672.12,9515.0,667.17,672.12,666.46,672.12,9515.0
2021-06-18 11:40:00,672.2,675.15,671.61,675.09,8497.0,672.2,675.15,671.61,675.09,8497.0
2021-06-18 11:50:00,674.81,675.72,672.64,672.64,12947.0,674.81,675.72,672.64,672.64,12947.0
2021-06-18 12:00:00,672.33,672.41,669.3,671.4,2702.0,672.33,672.41,669.3,671.4,2702.0
2021-06-18 12:10:00,671.48,673.85,669.72,672.83,9849.0,671.48,673.85,669.72,672.83,9849.0
2021-06-18 12:20:00,672.85,674.2,672.24,674.19,2584.0,672.85,674.2,672.24,674.19,2584.0
2021-06-18 12:30:00,674.11,674.11,667.5,667.5,7412.0,674.11,674.11,667.5,667.5,7412.0
2021-06-18 12:40:00,667.78,669.0,665.83,667.77,6613.0,667.78,669.0,665.83,667.77,6613.0
2021-06-18 12:50:00,667.11,667.11,665.62,665.63,3988.0,667.11,667.11,665.62,665.63,3988.0
2021-06-18 13:00:00,665.0,666.4,664.44,664.99,4568.0,665.0,666.4,664.44,664.99,4568.0
2021-06-18 13:10:00,664.28,665.33,664.0,664.0,4965.0,664.28,665.33,664.0,664.0,4965.0
2021-06-18 13:20:00,664.19,664.69,662.86,664.36,6135.0,664.19,664.69,662.86,664.36,6135.0
2021-06-18 13:30:00,664.6,665.96,664.57,664.67,4452.0,664.6,665.96,664.57,664.67,4452.0
2021-06-18 13:40:00,665.01,666.48,663.7,663.77,5279.0,665.01,666.48,663.7,663.77,5279.0
2021-06-18 13:50:00,663.68,664.45,663.08,664.32,2060.0,663.68,664.45,663.08,664.32,2060.0
2021-06-18 14:00:00,663.77,665.25,663.0,663.49,6289.0,663.77,665.25,663.0,663.49,6289.0
2021-06-18 14:10:00,662.86,663.64,661.48,662.12,9615.0,662.86,663.64,661.48,662.12,9615.0
2021-06-18 14:20:00,661.66,661.93,659.16,660.18,6986.0,661.66,661.93,659.16,660.18,6986.0
2021-06-18 14:30:00,659.8,660.25,658.38,659.04,11042.0,659.8,660.25,658.38,659.04,11042.0
2021-06-18 14:40:00,659.62,659.62,655.11,655.5,6566.0,659.62,659.62,655.11,655.5,6566.0
2021-06-18 14:50:00,655.99,656.0,652.52,654.18,5979.0,655.99,656.0,652.52,654.18,5979.0
2021-06-18 15:00:00,654.41,654.41,650.99,651.0,6995.0,654.41,654.41,650.99,651.0,6995.0
2021-06-18 15:10:00,651.29,652.76,651.03,652.41,4921.0,651.29,652.76,651.03,652.41,4921.0
2021-06-18 15:20:00,652.43,656.47,652.43,655.76,6395.0,652.43,656.47,652.43,655.76,6395.0
2021-06-18 15:30:00,655.99,656.68,653.71,654.92,6840.0,655.99,656.68,653.71,654.92,6840.0
2021-06-18 15:40:00,654.54,655.44,653.42,653.87,8346.0,654.54,655.44,653.42,653.87,8346.0
2021-06-18 15:50:00,653.87,654.67,651.5,653.01,35709.0,653.87,654.67,651.5,653.01,35709.0
2021-06-21 09:30:00,657.81,661.28,654.14,658.0,11234.0,657.81,661.28,654.14,658.0,11234.0
2021-06-21 09:40:00,657.4,664.97,657.4,661.48,12329.0,657.4,664.97,657.4,661.48,12329.0
2021-06-21 09:50:00,661.53,669.37,661.53,665.69,9751.0,661.53,669.37,661.53,665.69,9751.0
2021-06-21 10:00:00,665.7,665.87,658.28,660.82,14358.0,665.7,665.87,658.28,660.82,14358.0
2021-06-21 10:10:00,662.07,665.0,660.0,664.44,11506.0,662.07,665.0,660.0,664.44,11506.0
2021-06-21 10:20:00,664.2,670.0,662.98,669.21,9658.0,664.2,670.0,662.98,669.21,9658.0
2021-06-21 10:30:00,669.35,672.71,669.0,672.34,17637.0,669.35,672.71,669.0,672.34,17637.0
2021-06-21 10:40:00,672.15,674.01,671.35,672.66,5667.0,672.15,674.01,671.35,672.66,5667.0
2021-06-21 10:50:00,672.99,674.71,669.1,669.41,12671.0,672.99,674.71,669.1,669.41,12671.0
2021-06-21 11:00:00,670.29,672.59,670.06,671.92,6834.0,670.29,672.59,670.06,671.92,6834.0
2021-06-21 11:10:00,672.43,672.79,670.25,672.1,5519.0,672.43,672.79,670.25,672.1,5519.0
2021-06-21 11:20:00,671.81,673.26,671.15,672.65,5244.0,671.81,673.26,671.15,672.65,5244.0
2021-06-21 11:30:00,673.0,673.0,671.03,672.05,6633.0,673.0,673.0,671.03,672.05,6633.0
2021-06-21 11:40:00,671.85,672.18,670.71,672.05,11246.0,671.85,672.18,670.71,672.05,11246.0
2021-06-21 11:50:00,671.89,672.0,670.33,671.97,3450.0,671.89,672.0,670.33,671.97,3450.0
2021-06-21 12:00:00,671.97,672.59,671.16,671.43,5119.0,671.97,672.59,671.16,671.43,5119.0
2021-06-21 12:10:00,671.03,672.05,671.03,671.64,3422.0,671.03,672.05,671.03,671.64,3422.0
2021-06-21 12:20:00,672.55,673.02,672.29,672.96,2756.0,672.55,673.02,672.29,672.96,2756.0
2021-06-21 12:30:00,673.3,673.44,672.39,672.75,3554.0,673.3,673.44,672.39,672.75,3554.0
2021-06-21 12:40:00,672.14,673.69,672.1,673.15,1961.0,672.14,673.69,672.1,673.15,1961.0
2021-06-21 12:50:00,673.15,673.84,673.14,673.55,1225.0,673.15,673.84,673.14,673.55,1225.0
2021-06-21 13:00:00,673.84,674.0,673.07,674.0,2743.0,673.84,674.0,673.07,674.0,2743.0
2021-06-21 13:10:00,673.99,675.56,673.81,674.68,6603.0,673.99,675.56,673.81,674.68,6603.0
2021-06-21 13:20:00,674.43,674.65,673.95,674.43,1600.0,674.43,674.65,673.95,674.43,1600.0
2021-06-21 13:30:00,674.97,675.98,674.44,674.56,4748.0,674.97,675.98,674.44,674.56,4748.0
2021-06-21 13:40:00,675.0,675.0,673.52,674.34,1600.0,675.0,675.0,673.52,674.34,1600.0
2021-06-21 13:50:00,674.19,675.49,674.08,675.27,4023.0,674.19,675.49,674.08,675.27,4023.0
2021-06-21 14:00:00,675.44,675.88,674.65,674.97,5106.0,675.44,675.88,674.65,674.97,5106.0
2021-06-21 14:10:00,674.86,677.24,674.65,676.94,8673.0,674.86,677.24,674.65,676.94,8673.0
2021-06-21 14:20:00,676.76,679.15,676.47,679.0,12133.0,676.76,679.15,676.47,679.0,12133.0
2021-06-21 14:30:00,678.62,680.0,677.97,679.0,15788.0,678.62,680.0,677.97,679.0,15788.0
2021-06-21 14:40:00,679.0,682.53,678.7,681.87,16983.0,679.0,682.53,678.7,681.87,16983.0
2021-06-21 14:50:00,681.64,682.3,680.0,681.49,7117.0,681.64,682.3,680.0,681.49,7117.0
2021-06-21 15:00:00,682.09,682.09,680.07,680.5,2865.0,682.09,682.09,680.07,680.5,2865.0
2021-06-21 15:10:00,680.18,680.83,678.41,680.55,9590.0,680.18,680.83,678.41,680.55,9590.0
2021-06-21 15:20:00,679.65,680.56,676.91,677.86,19701.0,679.65,680.56,676.91,677.86,19701.0
2021-06-21 15:30:00,677.87,679.19,677.87,679.0,8023.0,677.87,679.19,677.87,679.0,8023.0
2021-06-21 15:40:00,678.88,679.73,677.78,679.64,11934.0,678.88,679.73,677.78,679.64,11934.0
2021-06-21 15:50:00,679.77,681.06,678.48,680.72,26797.0,679.77,681.06,678.48,680.72,26797.0
2021-06-22 09:30:00,680.72,684.48,676.54,676.55,14074.0,680.72,684.48,676.54,676.55,14074.0
2021-06-22 09:40:00,676.75,678.6,673.58,677.48,16867.0,676.75,678.6,673.58,677.48,16867.0
2021-06-22 09:50:00,677.05,677.63,675.5,677.62,3033.0,677.05,677.63,675.5,677.62,3033.0
2021-06-22 10:00:00,679.11,681.03,679.11,680.49,4708.0,679.11,681.03,679.11,680.49,4708.0
2021-06-22 10:10:00,678.34,680.83,678.34,680.33,5408.0,678.34,680.83,678.34,680.33,5408.0
2021-06-22 10:20:00,679.22,679.22,674.02,674.39,11905.0,679.22,679.22,674.02,674.39,11905.0
2021-06-22 10:30:00,674.98,675.48,672.3,672.5,8488.0,674.98,675.48,672.3,672.5,8488.0
2021-06-22 10:40:00,672.72,674.76,672.62,673.97,2686.0,672.72,674.76,672.62,673.97,2686.0
2021-06-22 10:50:00,673.84,674.54,672.83,672.83,3557.0,673.84,674.54,672.83,672.83,3557.0
2021-06-22 11:00:00,673.12,673.74,671.01,671.01,4258.0,673.12,673.74,671.01,671.01,4258.0
2021-06-22 11:10:00,670.6,671.21,668.85,670.46,3560.0,670.6,671.21,668.85,670.46,3560.0
2021-06-22 11:20:00,671.21,674.53,670.7,672.29,4343.0,671.21,674.53,670.7,672.29,4343.0
2021-06-22 11:30:00,673.45,673.45,671.01,671.01,1540.0,673.45,673.45,671.01,671.01,1540.0
2021-06-22 11:40:00,670.11,671.4,668.69,669.38,4765.0,670.11,671.4,668.69,669.38,4765.0
2021-06-22 11:50:00,669.45,670.5,669.02,670.5,2403.0,669.45,670.5,669.02,670.5,2403.0
2021-06-22 12:00:00,670.21,672.45,670.21,672.45,1163.0,670.21,672.45,670.21,672.45,1163.0
2021-06-22 12:10:00,672.71,674.95,672.71,674.7,3325.0,672.71,674.95,672.71,674.7,3325.0
2021-06-22 12:20:00,674.68,679.1,674.68,679.1,9891.0,674.68,679.1,674.68,679.1,9891.0
2021-06-22 12:30:00,677.54,680.0,676.28,676.64,4907.0,677.54,680.0,676.28,676.64,4907.0
2021-06-22 12:40:00,675.91,678.04,675.39,675.88,2600.0,675.91,678.04,675.39,675.88,2600.0
2021-06-22 12:50:00,675.84,677.23,675.65,675.65,1102.0,675.84,677.23,675.65,675.65,1102.0
2021-06-22 13:00:00,675.87,677.39,675.87,677.39,550.0,675.87,677.39,675.87,677.39,550.0
2021-06-22 13:10:00,677.26,677.54,676.13,676.49,906.0,677.26,677.54,676.13,676.49,906.0
2021-06-22 13:20:00,675.29,676.79,675.29,675.89,700.0,675.29,676.79,675.29,675.89,700.0
2021-06-22 13:30:00,676.14,676.97,675.92,676.4,1600.0,676.14,676.97,675.92,676.4,1600.0
2021-06-22 13:40:00,676.57,676.87,676.09,676.87,2652.0,676.57,676.87,676.09,676.87,2652.0
2021-06-22 13:50:00,676.19,676.74,675.42,675.98,2301.0,676.19,676.74,675.42,675.98,2301.0
2021-06-22 14:00:00,676.36,676.54,675.73,676.1,1458.0,676.36,676.54,675.73,676.1,1458.0
2021-06-22 14:10:00,676.25,679.76,676.24,679.76,4119.0,676.25,679.76,676.24,679.76,4119.0
2021-06-22 14:20:00,679.87,680.04,678.68,679.18,2442.0,679.87,680.04,678.68,679.18,2442.0
2021-06-22 14:30:00,679.06,679.45,678.49,679.45,1300.0,679.06,679.45,678.49,679.45,1300.0
2021-06-22 14:40:00,679.53,679.53,677.05,677.66,4714.0,679.53,679.53,677.05,677.66,4714.0
2021-06-22 14:50:00,677.67,679.59,677.23,679.16,2952.0,677.67,679.59,677.23,679.16,2952.0
2021-06-22 15:00:00,679.76,679.87,679.23,679.87,1150.0,679.76,679.87,679.23,679.87,1150.0
2021-06-22 15:10:00,680.19,680.96,679.52,680.55,7953.0,680.19,680.96,679.52,680.55,7953.0
2021-06-22 15:20:00,680.55,680.89,679.18,679.18,6231.0,680.55,680.89,679.18,679.18,6231.0
2021-06-22 15:30:00,679.6,680.48,677.75,677.75,5436.0,679.6,680.48,677.75,677.75,5436.0
2021-06-22 15:40:00,678.03,678.29,676.57,676.57,10395.0,678.03,678.29,676.57,676.57,10395.0
2021-06-22 15:50:00,676.43,676.78,674.18,676.52,25097.0,676.43,676.78,674.18,676.52,25097.0
2021-06-23 09:30:00,675.23,680.48,673.63,674.78,4813.0,675.23,680.48,673.63,674.78,4813.0
2021-06-23 09:40:00,676.02,679.94,676.02,677.57,1999.0,676.02,679.94,676.02,677.57,1999.0
2021-06-23 09:50:00,677.7,678.4,671.6,674.99,4836.0,677.7,678.4,671.6,674.99,4836.0
2021-06-23 10:00:00,675.78,679.07,674.05,678.3,904.0,675.78,679.07,674.05,678.3,904.0
2021-06-23 10:10:00,679.44,682.0,679.14,682.0,4030.0,679.44,682.0,679.14,682.0,4030.0
2021-06-23 10:20:00,682.34,684.43,682.14,682.14,3688.0,682.34,684.43,682.14,682.14,3688.0
2021-06-23 10:30:00,682.54,682.79,681.31,682.37,4817.0,682.54,682.79,681.31,682.37,4817.0
2021-06-23 10:40:00,682.51,683.5,680.94,681.45,1894.0,682.51,683.5,680.94,681.45,1894.0
2021-06-23 10:50:00,679.65,680.56,679.65,680.08,1215.0,679.65,680.56,679.65,680.08,1215.0
2021-06-23 11:00:00,680.23,680.24,675.67,675.68,3510.0,680.23,680.24,675.67,675.68,3510.0
2021-06-23 11:10:00,676.27,678.04,676.27,678.04,900.0,676.27,678.04,676.27,678.04,900.0
2021-06-23 11:20:00,678.6,679.96,678.03,679.86,3155.0,678.6,679.96,678.03,679.86,3155.0
2021-06-23 11:30:00,679.39,679.39,677.76,677.77,600.0,679.39,679.39,677.76,677.77,600.0
2021-06-23 11:40:00,677.42,677.91,676.95,677.49,1439.0,677.42,677.91,676.95,677.49,1439.0
2021-06-23 11:50:00,676.94,677.31,676.75,677.07,1337.0,676.94,677.31,676.75,677.07,1337.0
2021-06-23 12:00:00,676.95,678.19,676.95,677.66,2118.0,676.95,678.19,676.95,677.66,2118.0
2021-06-23 12:10:00,677.58,679.04,677.58,679.0,595.0,677.58,679.04,677.58,679.0,595.0
2021-06-23 12:20:00,680.33,682.79,680.33,682.79,500.0,680.33,682.79,680.33,682.79,500.0
2021-06-23 12:30:00,683.03,684.5,682.5,682.62,2967.0,683.03,684.5,682.5,682.62,2967.0
2021-06-23 12:40:00,682.11,684.47,682.11,683.62,2382.0,682.11,684.47,682.11,683.62,2382.0
2021-06-23 12:50:00,683.16,689.76,683.05,689.76,9120.0,683.16,689.76,683.05,689.76,9120.0
2021-06-23 13:00:00,689.77,690.17,687.55,690.17,9254.0,689.77,690.17,687.55,690.17,9254.0
2021-06-23 13:10:00,690.0,690.0,687.3,688.17,2400.0,690.0,690.0,687.3,688.17,2400.0
2021-06-23 13:20:00,688.7,690.31,688.59,688.99,4258.0,688.7,690.31,688.59,688.99,4258.0
2021-06-23 13:30:00,688.89,688.99,688.14,688.14,3137.0,688.89,688.99,688.14,688.14,3137.0
2021-06-23 13:40:00,688.86,689.88,688.0,689.55,9718.0,688.86,689.88,688.0,689.55,9718.0
2021-06-23 13:50:00,689.82,691.16,689.73,690.11,9021.0,689.82,691.16,689.73,690.11,9021.0
2021-06-23 14:00:00,690.48,690.48,687.36,689.17,6718.0,690.48,690.48,687.36,689.17,6718.0
2021-06-23 14:10:00,689.93,689.93,688.74,688.74,1406.0,689.93,689.93,688.74,688.74,1406.0
2021-06-23 14:20:00,687.32,687.73,686.4,686.55,1976.0,687.32,687.73,686.4,686.55,1976.0
2021-06-23 14:30:00,686.2,686.7,686.12,686.7,1001.0,686.2,686.7,686.12,686.7,1001.0
2021-06-23 14:40:00,686.44,688.8,686.44,688.8,2000.0,686.44,688.8,686.44,688.8,2000.0
2021-06-23 14:50:00,688.88,689.86,688.77,688.98,3806.0,688.88,689.86,688.77,688.98,3806.0
2021-06-23 15:00:00,689.03,689.58,689.03,689.08,1350.0,689.03,689.58,689.03,689.08,1350.0
2021-06-23 15:10:00,688.99,689.03,685.98,688.19,3453.0,688.99,689.03,685.98,688.19,3453.0
2021-06-23 15:20:00,688.13,688.5,687.15,688.23,2239.0,688.13,688.5,687.15,688.23,2239.0
2021-06-23 15:30:00,688.26,688.56,687.15,687.96,4316.0,688.26,688.56,687.15,687.96,4316.0
2021-06-23 15:40:00,687.89,688.13,685.44,685.44,2989.0,687.89,688.13,685.44,685.44,2989.0
2021-06-23 15:50:00,685.96,686.49,684.64,685.44,13341.0,685.96,686.49,684.64,685.44,13341.0
2021-06-24 09:30:00,696.47,697.97,690.1,693.13,15467.0,696.47,697.97,690.1,693.13,15467.0
2021-06-24 09:40:00,690.52,693.0,687.65,688.88,7145.0,690.52,693.0,687.65,688.88,7145.0
2021-06-24 09:50:00,688.98,688.98,682.58,684.59,4455.0,688.98,688.98,682.58,684.59,4455.0
2021-06-24 10:00:00,685.92,690.0,684.49,689.25,5675.0,685.92,690.0,684.49,689.25,5675.0
2021-06-24 10:10:00,690.37,690.66,687.11,687.24,5463.0,690.37,690.66,687.11,687.24,5463.0
2021-06-24 10:20:00,688.42,692.49,686.82,692.49,9885.0,688.42,692.49,686.82,692.49,9885.0
2021-06-24 10:30:00,693.0,693.0,688.81,688.81,3184.0,693.0,693.0,688.81,688.81,3184.0
2021-06-24 10:40:00,689.12,689.68,687.36,689.41,2352.0,689.12,689.68,687.36,689.41,2352.0
2021-06-24 10:50:00,689.17,689.17,686.76,688.6,2198.0,689.17,689.17,686.76,688.6,2198.0
2021-06-24 11:00:00,688.5,690.44,687.87,687.87,2408.0,688.5,690.44,687.87,687.87,2408.0
2021-06-24 11:10:00,687.31,687.71,686.21,687.24,4805.0,687.31,687.71,686.21,687.24,4805.0
2021-06-24 11:20:00,686.97,687.78,685.46,686.92,2522.0,686.97,687.78,685.46,686.92,2522.0
2021-06-24 11:30:00,687.53,687.87,685.32,685.32,944.0,687.53,687.87,685.32,685.32,944.0
2021-06-24 11:40:00,685.87,686.93,684.44,686.93,5849.0,685.87,686.93,684.44,686.93,5849.0
2021-06-24 11:50:00,686.98,687.13,686.23,686.87,1050.0,686.98,687.13,686.23,686.87,1050.0
2021-06-24 12:00:00,687.03,687.71,686.29,687.06,1600.0,687.03,687.71,686.29,687.06,1600.0
2021-06-24 12:10:00,686.09,687.37,685.67,686.97,3082.0,686.09,687.37,685.67,686.97,3082.0
2021-06-24 12:20:00,686.96,687.12,686.71,687.12,1006.0,686.96,687.12,686.71,687.12,1006.0
2021-06-24 12:30:00,687.64,688.62,687.35,688.62,2266.0,687.64,688.62,687.35,688.62,2266.0
2021-06-24 12:40:00,688.64,691.46,688.64,690.19,2915.0,688.64,691.46,688.64,690.19,2915.0
2021-06-24 12:50:00,691.3,693.4,690.0,690.44,15672.0,691.3,693.4,690.0,690.44,15672.0
2021-06-24 13:00:00,690.38,691.53,689.27,690.77,2710.0,690.38,691.53,689.27,690.77,2710.0
2021-06-24 13:10:00,690.43,691.75,689.71,690.65,3817.0,690.43,691.75,689.71,690.65,3817.0
2021-06-24 13:20:00,690.24,690.24,689.0,689.0,2702.0,690.24,690.24,689.0,689.0,2702.0
2021-06-24 13:30:00,688.52,688.52,686.71,688.08,5848.0,688.52,688.52,686.71,688.08,5848.0
2021-06-24 13:40:00,687.35,687.35,684.22,684.22,4025.0,687.35,687.35,684.22,684.22,4025.0
2021-06-24 13:50:00,683.42,683.42,680.29,681.06,5510.0,683.42,683.42,680.29,681.06,5510.0
2021-06-24 14:00:00,681.48,682.26,680.5,682.0,5319.0,681.48,682.26,680.5,682.0,5319.0
2021-06-24 14:10:00,681.75,685.48,681.28,682.03,13834.0,681.75,685.48,681.28,682.03,13834.0
2021-06-24 14:20:00,682.2,682.74,680.71,682.3,2346.0,682.2,682.74,680.71,682.3,2346.0
2021-06-24 14:30:00,682.73,682.73,681.59,681.91,1713.0,682.73,682.73,681.59,681.91,1713.0
2021-06-24 14:40:00,681.8,682.99,681.78,681.78,1817.0,681.8,682.99,681.78,681.78,1817.0
2021-06-24 14:50:00,682.11,682.27,681.5,681.83,1478.0,682.11,682.27,681.5,681.83,1478.0
2021-06-24 15:00:00,682.13,682.19,680.59,680.88,2188.0,682.13,682.19,680.59,680.88,2188.0
2021-06-24 15:10:00,681.56,681.99,681.0,681.84,2368.0,681.56,681.99,681.0,681.84,2368.0
2021-06-24 15:20:00,680.72,681.15,678.33,678.83,6918.0,680.72,681.15,678.33,678.83,6918.0
2021-06-24 15:30:00,679.33,680.23,677.55,677.55,9118.0,679.33,680.23,677.55,677.55,9118.0
2021-06-24 15:40:00,677.52,677.91,674.04,676.23,12245.0,677.52,677.91,674.04,676.23,12245.0
2021-06-24 15:50:00,676.06,677.29,674.37,677.29,27546.0,676.06,677.29,674.37,677.29,27546.0
2021-06-25 09:30:00,682.73,688.79,681.04,687.8,13183.0,682.73,688.79,681.04,687.8,13183.0
2021-06-25 09:40:00,688.55,693.05,688.52,691.1,8804.0,688.55,693.05,688.52,691.1,8804.0
2021-06-25 09:50:00,691.53,692.49,688.02,689.35,11204.0,691.53,692.49,688.02,689.35,11204.0
2021-06-25 10:00:00,688.33,696.95,688.27,696.33,18415.0,688.33,696.95,688.27,696.33,18415.0
2021-06-25 10:10:00,696.44,697.17,691.94,695.0,14137.0,696.44,697.17,691.94,695.0,14137.0
2021-06-25 10:20:00,694.43,694.43,690.19,693.93,6678.0,694.43,694.43,690.19,693.93,6678.0
2021-06-25 10:30:00,693.64,694.51,692.89,693.11,7413.0,693.64,694.51,692.89,693.11,7413.0
2021-06-25 10:40:00,693.11,694.53,692.54,694.22,4475.0,693.11,694.53,692.54,694.22,4475.0
2021-06-25 10:50:00,694.04,695.87,694.04,694.44,19717.0,694.04,695.87,694.04,694.44,19717.0
2021-06-25 11:00:00,694.36,694.9,692.01,693.15,6370.0,694.36,694.9,692.01,693.15,6370.0
2021-06-25 11:10:00,693.89,695.86,693.02,694.84,9234.0,693.89,695.86,693.02,694.84,9234.0
2021-06-25 11:20:00,694.52,698.92,693.94,698.24,13138.0,694.52,698.92,693.94,698.24,13138.0
2021-06-25 11:30:00,698.48,698.5,695.53,696.34,8767.0,698.48,698.5,695.53,696.34,8767.0
2021-06-25 11:40:00,695.59,695.59,693.37,694.33,3627.0,695.59,695.59,693.37,694.33,3627.0
2021-06-25 11:50:00,694.33,694.48,692.27,692.27,3465.0,694.33,694.48,692.27,692.27,3465.0
2021-06-25 12:00:00,691.76,692.05,690.71,690.88,4188.0,691.76,692.05,690.71,690.88,4188.0
2021-06-25 12:10:00,690.42,690.44,688.15,689.0,5845.0,690.42,690.44,688.15,689.0,5845.0
2021-06-25 12:20:00,689.01,689.01,687.34,687.34,2047.0,689.01,689.01,687.34,687.34,2047.0
2021-06-25 12:30:00,687.5,688.04,686.68,687.08,3293.0,687.5,688.04,686.68,687.08,3293.0
2021-06-25 12:40:00,687.48,687.83,687.06,687.24,2517.0,687.48,687.83,687.06,687.24,2517.0
2021-06-25 12:50:00,686.81,687.23,685.89,686.13,2548.0,686.81,687.23,685.89,686.13,2548.0
2021-06-25 13:00:00,685.55,685.8,684.18,684.61,3866.0,685.55,685.8,684.18,684.61,3866.0
2021-06-25 13:10:00,684.54,684.63,683.53,684.22,3138.0,684.54,684.63,683.53,684.22,3138.0
2021-06-25 13:20:00,683.87,683.87,682.33,683.0,2617.0,683.87,683.87,682.33,683.0,2617.0
2021-06-25 13:30:00,683.0,683.08,682.57,682.67,4883.0,683.0,683.08,682.57,682.67,4883.0
2021-06-25 13:40:00,683.13,683.83,682.47,683.36,4501.0,683.13,683.83,682.47,683.36,4501.0
2021-06-25 13:50:00,683.63,684.3,682.93,683.45,9459.0,683.63,684.3,682.93,683.45,9459.0
2021-06-25 14:00:00,683.65,684.15,683.04,684.15,4301.0,683.65,684.15,683.04,684.15,4301.0
2021-06-25 14:10:00,683.45,686.7,683.45,684.8,9399.0,683.45,686.7,683.45,684.8,9399.0
2021-06-25 14:20:00,684.95,685.1,683.54,683.6,3023.0,684.95,685.1,683.54,683.6,3023.0
2021-06-25 14:30:00,683.65,683.65,681.01,681.4,4482.0,683.65,683.65,681.01,681.4,4482.0
2021-06-25 14:40:00,681.87,683.13,681.82,682.73,4937.0,681.87,683.13,681.82,682.73,4937.0
2021-06-25 14:50:00,682.77,683.32,681.11,683.32,8034.0,682.77,683.32,681.11,683.32,8034.0
2021-06-25 15:00:00,683.93,687.67,683.93,687.27,9985.0,683.93,687.67,683.93,687.27,9985.0
2021-06-25 15:10:00,687.21,689.86,683.94,689.39,17729.0,687.21,689.86,683.94,689.39,17729.0
2021-06-25 15:20:00,689.72,691.42,688.61,691.42,9424.0,689.72,691.42,688.61,691.42,9424.0
2021-06-25 15:30:00,691.06,691.99,687.75,689.63,12498.0,691.06,691.99,687.75,689.63,12498.0
2021-06-25 15:40:00,689.21,690.89,687.41,688.56,20585.0,689.21,690.89,687.41,688.56,20585.0
2021-06-25 15:50:00,689.92,695.65,689.44,690.62,87318.0,689.92,695.65,689.44,690.62,87318.0
2021-06-28 09:30:00,690.72,690.75,685.0,688.5,8512.0,690.72,690.75,685.0,688.5,8512.0
2021-06-28 09:40:00,687.92,688.18,685.21,687.37,4619.0,687.92,688.18,685.21,687.37,4619.0
2021-06-28 09:50:00,687.94,695.85,686.21,695.0,3870.0,687.94,695.85,686.21,695.0,3870.0
2021-06-28 10:00:00,693.52,698.0,693.52,694.2,7807.0,693.52,698.0,693.52,694.2,7807.0
2021-06-28 10:10:00,693.29,695.97,693.1,694.45,6290.0,693.29,695.97,693.1,694.45,6290.0
2021-06-28 10:20:00,694.46,697.44,694.45,696.72,2600.0,694.46,697.44,694.45,696.72,2600.0
2021-06-28 10:30:00,696.7,696.94,695.31,695.31,3468.0,696.7,696.94,695.31,695.31,3468.0
2021-06-28 10:40:00,694.55,696.0,692.25,693.4,6793.0,694.55,696.0,692.25,693.4,6793.0
2021-06-28 10:50:00,693.16,695.1,691.8,691.8,4803.0,693.16,695.1,691.8,691.8,4803.0
2021-06-28 11:00:00,691.85,692.49,689.92,690.49,1984.0,691.85,692.49,689.92,690.49,1984.0
2021-06-28 11:10:00,689.95,695.96,689.95,695.31,3690.0,689.95,695.96,689.95,695.31,3690.0
2021-06-28 11:20:00,694.2,694.33,693.04,693.31,1763.0,694.2,694.33,693.04,693.31,1763.0
2021-06-28 11:30:00,692.47,693.25,691.88,692.76,2305.0,692.47,693.25,691.88,692.76,2305.0
2021-06-28 11:40:00,692.76,692.77,691.15,691.58,1433.0,692.76,692.77,691.15,691.58,1433.0
2021-06-28 11:50:00,691.74,692.92,691.64,692.77,2465.0,691.74,692.92,691.64,692.77,2465.0
2021-06-28 12:00:00,692.23,692.68,691.93,692.24,1595.0,692.23,692.68,691.93,692.24,1595.0
2021-06-28 12:10:00,691.98,691.98,690.79,690.8,1920.0,691.98,691.98,690.79,690.8,1920.0
2021-06-28 12:20:00,690.53,690.88,690.0,690.88,951.0,690.53,690.88,690.0,690.88,951.0
2021-06-28 12:30:00,689.9,690.88,689.8,690.86,1024.0,689.9,690.88,689.8,690.86,1024.0
2021-06-28 12:40:00,690.73,690.73,688.78,689.28,2992.0,690.73,690.73,688.78,689.28,2992.0
2021-06-28 12:50:00,689.52,689.52,688.62,689.01,918.0,689.52,689.52,688.62,689.01,918.0
2021-06-28 13:00:00,688.45,688.45,686.0,686.54,2737.0,688.45,688.45,686.0,686.54,2737.0
2021-06-28 13:10:00,686.56,686.56,684.48,684.48,1911.0,686.56,686.56,684.48,684.48,1911.0
2021-06-28 13:20:00,685.28,685.72,682.0,682.0,4969.0,685.28,685.72,682.0,682.0,4969.0
2021-06-28 13:30:00,682.54,684.18,682.54,683.99,1446.0,682.54,684.18,682.54,683.99,1446.0
2021-06-28 13:40:00,683.63,687.87,683.62,687.66,3245.0,683.63,687.87,683.62,687.66,3245.0
2021-06-28 13:50:00,688.05,688.05,687.05,687.61,2515.0,688.05,688.05,687.05,687.61,2515.0
2021-06-28 14:00:00,687.7,688.51,687.03,687.45,3046.0,687.7,688.51,687.03,687.45,3046.0
2021-06-28 14:10:00,687.59,689.42,687.59,689.0,2330.0,687.59,689.42,687.59,689.0,2330.0
2021-06-28 14:20:00,689.36,690.18,689.1,690.18,2305.0,689.36,690.18,689.1,690.18,2305.0
2021-06-28 14:30:00,690.43,690.43,689.85,689.94,1400.0,690.43,690.43,689.85,689.94,1400.0
2021-06-28 14:40:00,690.34,690.51,689.09,689.09,2185.0,690.34,690.51,689.09,689.09,2185.0
2021-06-28 14:50:00,689.91,689.91,688.34,688.34,1326.0,689.91,689.91,688.34,688.34,1326.0
2021-06-28 15:00:00,688.81,689.28,687.58,688.01,1900.0,688.81,689.28,687.58,688.01,1900.0
2021-06-28 15:10:00,688.5,689.14,688.5,689.05,850.0,688.5,689.14,688.5,689.05,850.0
2021-06-28 15:20:00,688.96,690.95,688.96,690.92,3679.0,688.96,690.95,688.96,690.92,3679.0
2021-06-28 15:30:00,690.78,692.29,690.64,692.29,2779.0,690.78,692.29,690.64,692.29,2779.0
2021-06-28 15:40:00,692.11,692.36,688.65,688.78,5250.0,692.11,692.36,688.65,688.78,5250.0
2021-06-28 15:50:00,688.08,690.0,687.31,689.37,17546.0,688.08,690.0,687.31,689.37,17546.0
2021-06-29 09:30:00,693.41,696.0,690.23,691.4,20625.0,693.41,696.0,690.23,691.4,20625.0
2021-06-29 09:40:00,691.8,691.8,687.0,688.96,4142.0,691.8,691.8,687.0,688.96,4142.0
2021-06-29 09:50:00,690.94,693.49,690.0,692.17,2837.0,690.94,693.49,690.0,692.17,2837.0
2021-06-29 10:00:00,692.4,695.7,689.48,689.48,7330.0,692.4,695.7,689.48,689.48,7330.0
2021-06-29 10:10:00,690.5,691.27,689.57,690.47,3354.0,690.5,691.27,689.57,690.47,3354.0
2021-06-29 10:20:00,689.71,692.93,689.71,692.12,2702.0,689.71,692.93,689.71,692.12,2702.0
2021-06-29 10:30:00,692.64,694.62,692.57,694.0,3115.0,692.64,694.62,692.57,694.0,3115.0
2021-06-29 10:40:00,693.88,694.74,692.37,694.21,7696.0,693.88,694.74,692.37,694.21,7696.0
2021-06-29 10:50:00,694.6,697.34,694.13,694.91,6288.0,694.6,697.34,694.13,694.91,6288.0
2021-06-29 11:00:00,695.77,696.94,694.74,695.91,1300.0,695.77,696.94,694.74,695.91,1300.0
2021-06-29 11:10:00,695.31,695.31,693.28,695.0,1190.0,695.31,695.31,693.28,695.0,1190.0
2021-06-29 11:20:00,695.51,697.45,695.51,696.65,3930.0,695.51,697.45,695.51,696.65,3930.0
2021-06-29 11:30:00,696.36,696.36,693.6,694.3,2000.0,696.36,696.36,693.6,694.3,2000.0
2021-06-29 11:40:00,693.63,694.45,687.75,689.13,4755.0,693.63,694.45,687.75,689.13,4755.0
2021-06-29 11:50:00,689.12,690.42,686.0,689.81,3921.0,689.12,690.42,686.0,689.81,3921.0
2021-06-29 12:00:00,688.31,689.55,688.31,689.33,1222.0,688.31,689.55,688.31,689.33,1222.0
2021-06-29 12:10:00,689.33,689.88,689.33,689.57,539.0,689.33,689.88,689.33,689.57,539.0
2021-06-29 12:20:00,689.79,691.01,689.44,690.31,2354.0,689.79,691.01,689.44,690.31,2354.0
2021-06-29 12:30:00,690.31,690.31,690.31,690.31,0.0,690.31,690.31,690.31,690.31,0.0
2021-06-29 12:40:00,689.0,689.21,688.0,688.0,700.0,689.0,689.21,688.0,688.0,700.0
2021-06-29 12:50:00,688.17,689.19,687.96,689.19,1304.0,688.17,689.19,687.96,689.19,1304.0
2021-06-29 13:00:00,689.6,690.4,689.59,690.39,1127.0,689.6,690.4,689.59,690.39,1127.0
2021-06-29 13:10:00,690.0,690.0,689.44,689.75,406.0,690.0,690.0,689.44,689.75,406.0
2021-06-29 13:20:00,690.01,690.17,690.01,690.17,200.0,690.01,690.17,690.01,690.17,200.0
2021-06-29 13:30:00,690.05,692.0,690.05,692.0,1435.0,690.05,692.0,690.05,692.0,1435.0
2021-06-29 13:40:00,692.5,692.82,692.47,692.82,511.0,692.5,692.82,692.47,692.82,511.0
2021-06-29 13:50:00,692.54,694.28,692.0,694.03,2094.0,692.54,694.28,692.0,694.03,2094.0
2021-06-29 14:00:00,694.61,694.61,692.98,693.79,1251.0,694.61,694.61,692.98,693.79,1251.0
2021-06-29 14:10:00,692.97,692.97,691.56,691.56,310.0,692.97,692.97,691.56,691.56,310.0
2021-06-29 14:20:00,691.43,692.3,691.42,691.62,1400.0,691.43,692.3,691.42,691.62,1400.0
2021-06-29 14:30:00,691.94,691.94,690.48,690.48,737.0,691.94,691.94,690.48,690.48,737.0
2021-06-29 14:40:00,689.0,690.29,689.0,690.0,1356.0,689.0,690.29,689.0,690.0,1356.0
2021-06-29 14:50:00,690.0,690.15,689.89,690.01,947.0,690.0,690.15,689.89,690.01,947.0
2021-06-29 15:00:00,690.06,690.29,689.36,690.13,1962.0,690.06,690.29,689.36,690.13,1962.0
2021-06-29 15:10:00,690.56,690.68,689.49,689.81,5107.0,690.56,690.68,689.49,689.81,5107.0
2021-06-29 15:20:00,689.75,692.0,689.11,692.0,16584.0,689.75,692.0,689.11,692.0,16584.0
2021-06-29 15:30:00,690.95,692.74,690.95,691.48,1150.0,690.95,692.74,690.95,691.48,1150.0
2021-06-29 15:40:00,691.69,693.91,690.88,690.88,5337.0,691.69,693.91,690.88,690.88,5337.0
2021-06-29 15:50:00,691.82,691.89,688.63,690.92,22577.0,691.82,691.89,688.63,690.92,22577.0
2021-06-30 09:30:00,686.06,691.95,685.18,691.76,8271.0,686.06,691.95,685.18,691.76,8271.0
2021-06-30 09:40:00,694.03,694.36,688.85,689.87,5021.0,694.03,694.36,688.85,689.87,5021.0
2021-06-30 09:50:00,688.19,690.79,688.19,688.69,4127.0,688.19,690.79,688.19,688.69,4127.0
2021-06-30 10:00:00,688.69,691.92,686.56,689.96,5628.0,688.69,691.92,686.56,689.96,5628.0
2021-06-30 10:10:00,690.8,690.8,686.35,688.09,4117.0,690.8,690.8,686.35,688.09,4117.0
2021-06-30 10:20:00,688.45,689.99,688.18,688.71,3614.0,688.45,689.99,688.18,688.71,3614.0
2021-06-30 10:30:00,687.5,689.17,687.19,688.27,2510.0,687.5,689.17,687.19,688.27,2510.0
2021-06-30 10:40:00,688.45,688.77,686.9,686.91,1432.0,688.45,688.77,686.9,686.91,1432.0
2021-06-30 10:50:00,686.78,687.16,683.06,683.06,1950.0,686.78,687.16,683.06,683.06,1950.0
2021-06-30 11:00:00,683.77,685.94,683.22,684.97,2400.0,683.77,685.94,683.22,684.97,2400.0
2021-06-30 11:10:00,684.71,684.71,682.6,683.43,2835.0,684.71,684.71,682.6,683.43,2835.0
2021-06-30 11:20:00,682.8,683.46,682.26,683.2,2324.0,682.8,683.46,682.26,683.2,2324.0
2021-06-30 11:30:00,683.13,683.72,680.0,682.51,6741.0,683.13,683.72,680.0,682.51,6741.0
2021-06-30 11:40:00,682.52,682.6,680.0,680.0,1805.0,682.52,682.6,680.0,680.0,1805.0
2021-06-30 11:50:00,679.3,681.73,678.79,681.44,3825.0,679.3,681.73,678.79,681.44,3825.0
2021-06-30 12:00:00,681.44,682.54,678.0,678.31,10008.0,681.44,682.54,678.0,678.31,10008.0
2021-06-30 12:10:00,678.32,679.1,676.1,677.55,6773.0,678.32,679.1,676.1,677.55,6773.0
2021-06-30 12:20:00,677.33,677.79,674.94,677.37,4607.0,677.33,677.79,674.94,677.37,4607.0
2021-06-30 12:30:00,676.72,678.46,675.62,677.81,2702.0,676.72,678.46,675.62,677.81,2702.0
2021-06-30 12:40:00,677.49,677.5,676.03,676.38,3239.0,677.49,677.5,676.03,676.38,3239.0
2021-06-30 12:50:00,675.5,678.99,675.35,678.99,3398.0,675.5,678.99,675.35,678.99,3398.0
2021-06-30 13:00:00,678.1,680.36,678.1,679.99,3500.0,678.1,680.36,678.1,679.99,3500.0
2021-06-30 13:10:00,679.86,679.86,678.26,678.82,1471.0,679.86,679.86,678.26,678.82,1471.0
2021-06-30 13:20:00,678.25,680.09,677.43,679.78,2342.0,678.25,680.09,677.43,679.78,2342.0
2021-06-30 13:30:00,678.99,679.67,678.77,679.67,409.0,678.99,679.67,678.77,679.67,409.0
2021-06-30 13:40:00,679.62,679.62,678.81,679.08,1095.0,679.62,679.62,678.81,679.08,1095.0
2021-06-30 13:50:00,678.94,679.52,677.61,679.52,3537.0,678.94,679.52,677.61,679.52,3537.0
2021-06-30 14:00:00,679.63,680.51,678.5,678.5,1504.0,679.63,680.51,678.5,678.5,1504.0
2021-06-30 14:10:00,677.87,680.8,677.87,680.8,1400.0,677.87,680.8,677.87,680.8,1400.0
2021-06-30 14:20:00,681.2,682.99,680.13,682.31,3904.0,681.2,682.99,680.13,682.31,3904.0
2021-06-30 14:30:00,681.77,682.11,681.0,681.36,900.0,681.77,682.11,681.0,681.36,900.0
2021-06-30 14:40:00,681.77,681.78,679.66,679.66,1000.0,681.77,681.78,679.66,679.66,1000.0
2021-06-30 14:50:00,679.68,680.28,678.6,679.84,3900.0,679.68,680.28,678.6,679.84,3900.0
2021-06-30 15:00:00,679.01,679.01,677.3,678.69,2373.0,679.01,679.01,677.3,678.69,2373.0
2021-06-30 15:10:00,679.35,681.73,679.34,681.73,1666.0,679.35,681.73,679.34,681.73,1666.0
2021-06-30 15:20:00,681.17,682.55,681.16,682.52,2657.0,681.17,682.55,681.16,682.52,2657.0
2021-06-30 15:30:00,682.1,682.1,679.77,680.47,8315.0,682.1,682.1,679.77,680.47,8315.0
2021-06-30 15:40:00,679.92,681.44,678.85,679.79,4498.0,679.92,681.44,678.85,679.79,4498.0
2021-06-30 15:50:00,679.38,681.19,678.45,678.67,15694.0,679.38,681.19,678.45,678.67,15694.0
2021-07-01 09:30:00,690.56,694.99,687.58,690.75,18547.0,690.56,694.99,687.58,690.75,18547.0
2021-07-01 09:40:00,691.22,693.4,690.76,691.7,8443.0,691.22,693.4,690.76,691.7,8443.0
2021-07-01 09:50:00,690.99,691.29,688.23,688.23,6586.0,690.99,691.29,688.23,688.23,6586.0
2021-07-01 10:00:00,688.92,691.98,687.5,691.2,6912.0,688.92,691.98,687.5,691.2,6912.0
2021-07-01 10:10:00,691.29,693.11,690.76,692.92,10614.0,691.29,693.11,690.76,692.92,10614.0
2021-07-01 10:20:00,692.1,694.17,691.2,692.18,14559.0,692.1,694.17,691.2,692.18,14559.0
2021-07-01 10:30:00,691.11,691.44,691.02,691.02,834.0,691.11,691.44,691.02,691.02,834.0
2021-07-01 10:40:00,690.59,690.59,686.28,686.28,4961.0,690.59,690.59,686.28,686.28,4961.0
2021-07-01 10:50:00,686.36,686.83,684.42,684.77,7597.0,686.36,686.83,684.42,684.77,7597.0
2021-07-01 11:00:00,684.56,687.67,684.5,687.67,4981.0,684.56,687.67,684.5,687.67,4981.0
2021-07-01 11:10:00,687.08,687.51,685.92,685.92,2905.0,687.08,687.51,685.92,685.92,2905.0
2021-07-01 11:20:00,686.03,686.03,683.89,685.59,3859.0,686.03,686.03,683.89,685.59,3859.0
2021-07-01 11:30:00,685.74,686.46,685.73,686.27,1550.0,685.74,686.46,685.73,686.27,1550.0
2021-07-01 11:40:00,685.68,686.5,685.13,686.5,3814.0,685.68,686.5,685.13,686.5,3814.0
2021-07-01 11:50:00,686.65,687.58,686.43,686.91,1891.0,686.65,687.58,686.43,686.91,1891.0
2021-07-01 12:00:00,685.82,686.38,685.3,686.23,7393.0,685.82,686.38,685.3,686.23,7393.0
2021-07-01 12:10:00,686.03,686.06,684.38,685.9,6799.0,686.03,686.06,684.38,685.9,6799.0
2021-07-01 12:20:00,685.37,686.21,685.22,686.21,7140.0,685.37,686.21,685.22,686.21,7140.0
2021-07-01 12:30:00,686.13,686.2,685.26,685.93,2710.0,686.13,686.2,685.26,685.93,2710.0
2021-07-01 12:40:00,685.9,687.32,682.97,683.17,6196.0,685.9,687.32,682.97,683.17,6196.0
2021-07-01 12:50:00,682.27,683.9,681.84,683.57,1554.0,682.27,683.9,681.84,683.57,1554.0
2021-07-01 13:00:00,683.96,684.02,683.66,683.66,1079.0,683.96,684.02,683.66,683.66,1079.0
2021-07-01 13:10:00,683.69,683.69,682.78,683.1,1400.0,683.69,683.69,682.78,683.1,1400.0
2021-07-01 13:20:00,683.24,684.83,683.23,684.69,1853.0,683.24,684.83,683.23,684.69,1853.0
2021-07-01 13:30:00,684.98,685.26,684.17,684.8,7304.0,684.98,685.26,684.17,684.8,7304.0
2021-07-01 13:40:00,684.31,685.07,683.26,684.07,8146.0,684.31,685.07,683.26,684.07,8146.0
2021-07-01 13:50:00,684.3,685.72,684.3,684.9,9598.0,684.3,685.72,684.3,684.9,9598.0
2021-07-01 14:00:00,685.0,685.61,684.74,685.2,11168.0,685.0,685.61,684.74,685.2,11168.0
2021-07-01 14:10:00,685.1,685.11,684.63,684.73,7187.0,685.1,685.11,684.63,684.73,7187.0
2021-07-01 14:20:00,684.51,685.69,684.51,685.46,7250.0,684.51,685.69,684.51,685.46,7250.0
2021-07-01 14:30:00,684.84,686.15,684.84,685.82,2298.0,684.84,686.15,684.84,685.82,2298.0
2021-07-01 14:40:00,685.55,687.13,685.55,686.95,1153.0,685.55,687.13,685.55,686.95,1153.0
2021-07-01 14:50:00,687.18,687.18,686.36,686.36,2267.0,687.18,687.18,686.36,686.36,2267.0
2021-07-01 15:00:00,686.96,688.81,686.96,688.57,2900.0,686.96,688.81,686.96,688.57,2900.0
2021-07-01 15:10:00,688.62,689.89,688.53,689.54,6120.0,688.62,689.89,688.53,689.54,6120.0
2021-07-01 15:20:00,689.27,689.73,688.5,689.42,3770.0,689.27,689.73,688.5,689.42,3770.0
2021-07-01 15:30:00,689.67,691.23,689.39,691.23,5385.0,689.67,691.23,689.39,691.23,5385.0
2021-07-01 15:40:00,690.93,691.18,689.48,690.37,9575.0,690.93,691.18,689.48,690.37,9575.0
2021-07-01 15:50:00,690.08,691.68,690.08,691.43,36815.0,690.08,691.68,690.08,691.43,36815.0
2021-07-02 09:30:00,691.94,693.53,686.77,688.0,8545.0,691.94,693.53,686.77,688.0,8545.0
2021-07-02 09:40:00,689.19,692.04,686.58,688.26,11468.0,689.19,692.04,686.58,688.26,11468.0
2021-07-02 09:50:00,688.5,688.5,679.3,679.34,10904.0,688.5,688.5,679.3,679.34,10904.0
2021-07-02 10:00:00,678.91,681.73,678.28,680.77,4811.0,678.91,681.73,678.28,680.77,4811.0
2021-07-02 10:10:00,680.74,681.49,679.08,681.1,5165.0,680.74,681.49,679.08,681.1,5165.0
2021-07-02 10:20:00,680.84,681.15,679.0,679.55,4324.0,680.84,681.15,679.0,679.55,4324.0
2021-07-02 10:30:00,679.7,680.28,679.0,680.24,4592.0,679.7,680.28,679.0,680.24,4592.0
2021-07-02 10:40:00,680.19,680.38,679.07,679.81,9081.0,680.19,680.38,679.07,679.81,9081.0
2021-07-02 10:50:00,679.1,679.11,673.95,675.72,11283.0,679.1,679.11,673.95,675.72,11283.0
2021-07-02 11:00:00,675.44,678.02,675.0,678.02,2691.0,675.44,678.02,675.0,678.02,2691.0
2021-07-02 11:10:00,678.39,680.73,677.7,677.71,5675.0,678.39,680.73,677.7,677.71,5675.0
2021-07-02 11:20:00,677.36,678.79,677.36,677.87,3000.0,677.36,678.79,677.36,677.87,3000.0
2021-07-02 11:30:00,678.02,679.67,677.09,679.59,4272.0,678.02,679.67,677.09,679.59,4272.0
2021-07-02 11:40:00,679.81,682.76,679.35,681.75,2550.0,679.81,682.76,679.35,681.75,2550.0
2021-07-02 11:50:00,681.32,681.48,680.03,680.53,2336.0,681.32,681.48,680.03,680.53,2336.0
2021-07-02 12:00:00,680.28,680.81,679.28,680.81,4770.0,680.28,680.81,679.28,680.81,4770.0
2021-07-02 12:10:00,681.12,681.47,680.44,681.47,1948.0,681.12,681.47,680.44,681.47,1948.0
2021-07-02 12:20:00,681.45,682.44,680.77,682.44,3355.0,681.45,682.44,680.77,682.44,3355.0
2021-07-02 12:30:00,682.43,683.97,682.42,682.86,1480.0,682.43,683.97,682.42,682.86,1480.0
2021-07-02 12:40:00,682.92,683.8,682.5,682.5,4625.0,682.92,683.8,682.5,682.5,4625.0
2021-07-02 12:50:00,682.73,682.73,681.5,682.14,1839.0,682.73,682.73,681.5,682.14,1839.0
2021-07-02 13:00:00,681.14,682.49,681.14,682.49,1020.0,681.14,682.49,681.14,682.49,1020.0
2021-07-02 13:10:00,682.41,682.81,681.79,681.8,1500.0,682.41,682.81,681.79,681.8,1500.0
2021-07-02 13:20:00,681.53,682.35,681.26,681.51,1955.0,681.53,682.35,681.26,681.51,1955.0
2021-07-02 13:30:00,681.5,681.7,680.48,681.55,1801.0,681.5,681.7,680.48,681.55,1801.0
2021-07-02 13:40:00,681.25,681.25,680.42,680.88,600.0,681.25,681.25,680.42,680.88,600.0
2021-07-02 13:50:00,680.0,680.25,679.0,679.79,2805.0,680.0,680.25,679.0,679.79,2805.0
2021-07-02 14:00:00,680.58,681.05,680.58,680.85,400.0,680.58,681.05,680.58,680.85,400.0
2021-07-02 14:10:00,681.51,683.79,681.5,682.71,4033.0,681.51,683.79,681.5,682.71,4033.0
2021-07-02 14:20:00,683.0,685.1,683.0,684.7,6214.0,683.0,685.1,683.0,684.7,6214.0
2021-07-02 14:30:00,684.82,685.15,682.56,683.07,17657.0,684.82,685.15,682.56,683.07,17657.0
2021-07-02 14:40:00,683.2,688.04,683.2,688.04,6384.0,683.2,688.04,683.2,688.04,6384.0
2021-07-02 14:50:00,687.2,688.56,686.35,687.1,9429.0,687.2,688.56,686.35,687.1,9429.0
2021-07-02 15:00:00,687.05,689.27,687.04,688.08,14579.0,687.05,689.27,687.04,688.08,14579.0
2021-07-02 15:10:00,688.11,689.01,687.51,688.36,2106.0,688.11,689.01,687.51,688.36,2106.0
2021-07-02 15:20:00,688.15,689.12,687.95,688.93,2050.0,688.15,689.12,687.95,688.93,2050.0
2021-07-02 15:30:00,689.24,689.66,688.8,689.31,3521.0,689.24,689.66,688.8,689.31,3521.0
2021-07-02 15:40:00,689.78,689.78,686.38,687.8,10689.0,689.78,689.78,686.38,687.8,10689.0
2021-07-02 15:50:00,688.32,690.79,687.73,690.5,46542.0,688.32,690.79,687.73,690.5,46542.0
2021-07-06 09:30:00,687.0,692.74,685.23,692.36,25880.0,687.0,692.74,685.23,692.36,25880.0
2021-07-06 09:40:00,691.75,692.85,687.91,689.0,11424.0,691.75,692.85,687.91,689.0,11424.0
2021-07-06 09:50:00,687.59,688.11,685.13,687.18,7459.0,687.59,688.11,685.13,687.18,7459.0
2021-07-06 10:00:00,688.02,688.73,683.05,683.37,5408.0,688.02,688.73,683.05,683.37,5408.0
2021-07-06 10:10:00,683.0,683.31,679.0,679.59,9645.0,683.0,683.31,679.0,679.59,9645.0
2021-07-06 10:20:00,679.62,681.63,679.22,680.66,7377.0,679.62,681.63,679.22,680.66,7377.0
2021-07-06 10:30:00,680.81,680.82,676.72,679.41,10706.0,680.81,680.82,676.72,679.41,10706.0
2021-07-06 10:40:00,678.5,679.4,677.78,679.2,3149.0,678.5,679.4,677.78,679.2,3149.0
2021-07-06 10:50:00,679.2,680.0,677.75,678.33,4777.0,679.2,680.0,677.75,678.33,4777.0
2021-07-06 11:00:00,678.33,679.49,677.1,679.32,3085.0,678.33,679.49,677.1,679.32,3085.0
2021-07-06 11:10:00,679.0,679.16,677.54,677.54,1450.0,679.0,679.16,677.54,677.54,1450.0
2021-07-06 11:20:00,677.3,678.02,675.43,677.56,5461.0,677.3,678.02,675.43,677.56,5461.0
2021-07-06 11:30:00,677.03,679.17,676.49,679.07,3791.0,677.03,679.17,676.49,679.07,3791.0
2021-07-06 11:40:00,679.85,679.85,678.99,679.59,900.0,679.85,679.85,678.99,679.59,900.0
2021-07-06 11:50:00,679.43,682.75,679.35,681.73,3569.0,679.43,682.75,679.35,681.73,3569.0
2021-07-06 12:00:00,679.45,680.45,679.09,679.09,704.0,679.45,680.45,679.09,679.09,704.0
2021-07-06 12:10:00,678.0,680.78,678.0,680.17,1120.0,678.0,680.78,678.0,680.17,1120.0
2021-07-06 12:20:00,680.06,681.67,679.78,679.85,1502.0,680.06,681.67,679.78,679.85,1502.0
2021-07-06 12:30:00,681.28,682.34,679.26,679.26,2500.0,681.28,682.34,679.26,679.26,2500.0
2021-07-06 12:40:00,679.25,682.19,679.0,681.28,3467.0,679.25,682.19,679.0,681.28,3467.0
2021-07-06 12:50:00,681.42,685.13,681.41,683.59,2023.0,681.42,685.13,681.41,683.59,2023.0
2021-07-06 13:00:00,683.53,683.53,681.32,682.41,1827.0,683.53,683.53,681.32,682.41,1827.0
2021-07-06 13:10:00,681.32,683.97,681.32,683.97,1686.0,681.32,683.97,681.32,683.97,1686.0
2021-07-06 13:20:00,684.06,684.06,683.25,683.25,901.0,684.06,684.06,683.25,683.25,901.0
2021-07-06 13:30:00,682.94,683.68,682.94,683.68,303.0,682.94,683.68,682.94,683.68,303.0
2021-07-06 13:40:00,684.71,686.91,684.71,686.91,3598.0,684.71,686.91,684.71,686.91,3598.0
2021-07-06 13:50:00,688.07,688.99,685.91,686.01,1179.0,688.07,688.99,685.91,686.01,1179.0
2021-07-06 14:00:00,684.19,686.11,684.19,685.99,3256.0,684.19,686.11,684.19,685.99,3256.0
2021-07-06 14:10:00,685.77,687.2,685.77,687.2,1438.0,685.77,687.2,685.77,687.2,1438.0
2021-07-06 14:20:00,686.73,688.46,686.73,688.46,3831.0,686.73,688.46,686.73,688.46,3831.0
2021-07-06 14:30:00,688.08,688.08,687.46,687.5,1869.0,688.08,688.08,687.46,687.5,1869.0
2021-07-06 14:40:00,687.59,690.79,687.59,688.74,4092.0,687.59,690.79,687.59,688.74,4092.0
2021-07-06 14:50:00,688.1,690.83,688.1,690.82,2973.0,688.1,690.83,688.1,690.82,2973.0
2021-07-06 15:00:00,690.02,690.02,689.16,689.17,900.0,690.02,690.02,689.16,689.17,900.0
2021-07-06 15:10:00,689.26,691.0,689.17,690.45,4025.0,689.26,691.0,689.17,690.45,4025.0
2021-07-06 15:20:00,689.96,691.08,689.37,691.0,5772.0,689.96,691.08,689.37,691.0,5772.0
2021-07-06 15:30:00,691.09,691.16,689.5,690.12,4503.0,691.09,691.16,689.5,690.12,4503.0
2021-07-06 15:40:00,690.7,690.85,688.85,689.99,10014.0,690.7,690.85,688.85,689.99,10014.0
2021-07-06 15:50:00,690.43,691.31,688.96,690.74,21417.0,690.43,691.31,688.96,690.74,21417.0
2021-07-07 09:30:00,690.01,713.17,689.78,705.68,61273.0,690.01,713.17,689.78,705.68,61273.0
2021-07-07 09:40:00,705.0,724.01,705.0,722.0,91375.0,705.0,724.01,705.0,722.0,91375.0
2021-07-07 09:50:00,719.06,723.0,716.0,718.01,26031.0,719.06,723.0,716.0,718.01,26031.0
2021-07-07 10:00:00,717.0,719.23,711.86,714.18,14585.0,717.0,719.23,711.86,714.18,14585.0
2021-07-07 10:10:00,715.59,716.13,712.5,713.24,8559.0,715.59,716.13,712.5,713.24,8559.0
2021-07-07 10:20:00,713.25,713.38,707.07,707.33,10210.0,713.25,713.38,707.07,707.33,10210.0
2021-07-07 10:30:00,708.21,708.78,702.7,704.6,10833.0,708.21,708.78,702.7,704.6,10833.0
2021-07-07 10:40:00,704.0,704.87,696.16,704.67,18671.0,704.0,704.87,696.16,704.67,18671.0
2021-07-07 10:50:00,704.65,709.51,704.65,706.79,5573.0,704.65,709.51,704.65,706.79,5573.0
2021-07-07 11:00:00,707.33,711.0,707.27,710.31,13601.0,707.33,711.0,707.27,710.31,13601.0
2021-07-07 11:10:00,709.47,710.8,708.5,710.8,9139.0,709.47,710.8,708.5,710.8,9139.0
2021-07-07 11:20:00,710.96,712.39,704.17,706.32,9382.0,710.96,712.39,704.17,706.32,9382.0
2021-07-07 11:30:00,706.31,708.0,705.15,708.0,6361.0,706.31,708.0,705.15,708.0,6361.0
2021-07-07 11:40:00,707.88,710.21,706.98,710.0,3106.0,707.88,710.21,706.98,710.0,3106.0
2021-07-07 11:50:00,710.18,710.74,707.65,707.99,5358.0,710.18,710.74,707.65,707.99,5358.0
2021-07-07 12:00:00,707.47,710.32,707.47,708.78,5266.0,707.47,710.32,707.47,708.78,5266.0
2021-07-07 12:10:00,709.7,709.74,706.29,706.29,1104.0,709.7,709.74,706.29,706.29,1104.0
2021-07-07 12:20:00,704.67,707.54,703.2,707.53,2463.0,704.67,707.54,703.2,707.53,2463.0
2021-07-07 12:30:00,707.8,710.71,707.8,709.42,3711.0,707.8,710.71,707.8,709.42,3711.0
2021-07-07 12:40:00,709.36,709.52,708.14,709.28,2643.0,709.36,709.52,708.14,709.28,2643.0
2021-07-07 12:50:00,710.0,710.09,705.7,705.87,1902.0,710.0,710.09,705.7,705.87,1902.0
2021-07-07 13:00:00,705.15,707.88,705.15,707.58,1870.0,705.15,707.88,705.15,707.58,1870.0
2021-07-07 13:10:00,705.95,708.31,705.95,708.3,1600.0,705.95,708.31,705.95,708.3,1600.0
2021-07-07 13:20:00,706.96,708.14,706.44,708.14,1744.0,706.96,708.14,706.44,708.14,1744.0
2021-07-07 13:30:00,707.52,708.25,706.35,706.49,1850.0,707.52,708.25,706.35,706.49,1850.0
2021-07-07 13:40:00,706.11,706.11,704.36,705.68,1568.0,706.11,706.11,704.36,705.68,1568.0
2021-07-07 13:50:00,705.77,705.77,704.0,704.45,1392.0,705.77,705.77,704.0,704.45,1392.0
2021-07-07 14:00:00,705.36,707.33,705.36,705.69,1179.0,705.36,707.33,705.36,705.69,1179.0
2021-07-07 14:10:00,705.15,705.27,703.13,704.3,1968.0,705.15,705.27,703.13,704.3,1968.0
2021-07-07 14:20:00,704.93,704.93,702.15,703.92,1415.0,704.93,704.93,702.15,703.92,1415.0
2021-07-07 14:30:00,702.99,704.68,702.15,703.18,4143.0,702.99,704.68,702.15,703.18,4143.0
2021-07-07 14:40:00,703.49,706.71,703.48,706.71,2947.0,703.49,706.71,703.48,706.71,2947.0
2021-07-07 14:50:00,706.73,709.0,706.27,708.75,2035.0,706.73,709.0,706.27,708.75,2035.0
2021-07-07 15:00:00,708.5,710.0,707.81,708.81,11764.0,708.5,710.0,707.81,708.81,11764.0
2021-07-07 15:10:00,708.83,714.17,708.82,712.92,8917.0,708.83,714.17,708.82,712.92,8917.0
2021-07-07 15:20:00,712.41,713.44,711.17,711.41,14091.0,712.41,713.44,711.17,711.41,14091.0
2021-07-07 15:30:00,711.76,711.76,707.58,708.95,7271.0,711.76,711.76,707.58,708.95,7271.0
2021-07-07 15:40:00,709.34,709.34,707.27,707.29,6280.0,709.34,709.34,707.27,707.29,6280.0
2021-07-07 15:50:00,706.51,708.61,705.74,708.29,36220.0,706.51,708.61,705.74,708.29,36220.0
2021-07-08 09:30:00,688.02,691.0,681.01,682.26,26744.0,688.02,691.0,681.01,682.26,26744.0
2021-07-08 09:40:00,681.8,685.6,671.08,678.59,23107.0,681.8,685.6,671.08,678.59,23107.0
2021-07-08 09:50:00,676.73,679.02,669.6,675.97,25417.0,676.73,679.02,669.6,675.97,25417.0
2021-07-08 10:00:00,675.86,680.5,671.0,679.41,14894.0,675.86,680.5,671.0,679.41,14894.0
2021-07-08 10:10:00,678.82,681.76,678.0,678.0,11814.0,678.82,681.76,678.0,678.0,11814.0
2021-07-08 10:20:00,678.0,678.0,672.23,675.61,10630.0,678.0,678.0,672.23,675.61,10630.0
2021-07-08 10:30:00,677.1,677.38,674.7,675.6,4919.0,677.1,677.38,674.7,675.6,4919.0
2021-07-08 10:40:00,676.12,677.6,674.75,675.48,4716.0,676.12,677.6,674.75,675.48,4716.0
2021-07-08 10:50:00,675.56,678.28,673.96,673.96,2671.0,675.56,678.28,673.96,673.96,2671.0
2021-07-08 11:00:00,673.93,680.74,673.5,679.99,4381.0,673.93,680.74,673.5,679.99,4381.0
2021-07-08 11:10:00,679.22,682.86,679.22,682.1,6361.0,679.22,682.86,679.22,682.1,6361.0
2021-07-08 11:20:00,681.32,682.35,679.57,680.94,1751.0,681.32,682.35,679.57,680.94,1751.0
2021-07-08 11:30:00,681.11,681.11,678.0,680.26,1945.0,681.11,681.11,678.0,680.26,1945.0
2021-07-08 11:40:00,679.78,684.13,679.18,684.13,2919.0,679.78,684.13,679.18,684.13,2919.0
2021-07-08 11:50:00,684.37,685.83,683.88,685.83,3479.0,684.37,685.83,683.88,685.83,3479.0
2021-07-08 12:00:00,686.26,688.88,684.97,686.2,12159.0,686.26,688.88,684.97,686.2,12159.0
2021-07-08 12:10:00,686.2,686.49,683.75,685.66,8403.0,686.2,686.49,683.75,685.66,8403.0
2021-07-08 12:20:00,685.5,688.1,685.33,688.1,4105.0,685.5,688.1,685.33,688.1,4105.0
2021-07-08 12:30:00,688.22,692.2,688.0,692.2,7404.0,688.22,692.2,688.0,692.2,7404.0
2021-07-08 12:40:00,691.54,692.03,690.04,690.75,3190.0,691.54,692.03,690.04,690.75,3190.0
2021-07-08 12:50:00,690.74,692.38,689.55,691.85,5884.0,690.74,692.38,689.55,691.85,5884.0
2021-07-08 13:00:00,691.92,691.92,689.57,689.57,2792.0,691.92,691.92,689.57,689.57,2792.0
2021-07-08 13:10:00,688.98,690.2,688.72,690.05,2249.0,688.98,690.2,688.72,690.05,2249.0
2021-07-08 13:20:00,689.62,691.0,689.35,691.0,1360.0,689.62,691.0,689.35,691.0,1360.0
2021-07-08 13:30:00,691.0,693.95,690.91,693.27,4447.0,691.0,693.95,690.91,693.27,4447.0
2021-07-08 13:40:00,694.0,694.0,690.84,691.55,2380.0,694.0,694.0,690.84,691.55,2380.0
2021-07-08 13:50:00,691.76,692.42,691.02,691.75,3260.0,691.76,692.42,691.02,691.75,3260.0
2021-07-08 14:00:00,691.09,692.61,691.09,692.25,4718.0,691.09,692.61,691.09,692.25,4718.0
2021-07-08 14:10:00,692.09,692.65,691.0,691.0,2868.0,692.09,692.65,691.0,691.0,2868.0
2021-07-08 14:20:00,691.0,691.8,690.21,691.0,7089.0,691.0,691.8,690.21,691.0,7089.0
2021-07-08 14:30:00,690.67,690.86,689.32,690.85,2058.0,690.67,690.86,689.32,690.85,2058.0
2021-07-08 14:40:00,690.17,693.0,690.17,692.5,4581.0,690.17,693.0,690.17,692.5,4581.0
2021-07-08 14:50:00,692.81,694.46,692.05,694.0,3552.0,692.81,694.46,692.05,694.0,3552.0
2021-07-08 15:00:00,694.44,695.0,693.06,693.07,2451.0,694.44,695.0,693.06,693.07,2451.0
2021-07-08 15:10:00,693.14,693.15,690.41,691.22,1251.0,693.14,693.15,690.41,691.22,1251.0
2021-07-08 15:20:00,692.23,693.14,691.22,691.83,1200.0,692.23,693.14,691.22,691.83,1200.0
2021-07-08 15:30:00,692.98,694.36,692.98,694.12,7165.0,692.98,694.36,692.98,694.12,7165.0
2021-07-08 15:40:00,693.64,694.29,691.14,691.14,5455.0,693.64,694.29,691.14,691.14,5455.0
2021-07-08 15:50:00,690.41,694.22,689.88,694.22,23937.0,690.41,694.22,689.88,694.22,23937.0
2021-07-09 09:30:00,701.31,714.46,699.62,708.54,25550.0,701.31,714.46,699.62,708.54,25550.0
2021-07-09 09:40:00,709.0,711.0,705.99,706.98,11597.0,709.0,711.0,705.99,706.98,11597.0
2021-07-09 09:50:00,708.45,714.45,708.43,714.44,9568.0,708.45,714.45,708.43,714.44,9568.0
2021-07-09 10:00:00,714.95,715.59,708.21,708.44,10705.0,714.95,715.59,708.21,708.44,10705.0
2021-07-09 10:10:00,708.63,708.63,702.02,702.02,7799.0,708.63,708.63,702.02,702.02,7799.0
2021-07-09 10:20:00,702.77,705.4,699.01,701.79,6441.0,702.77,705.4,699.01,701.79,6441.0
2021-07-09 10:30:00,701.33,702.25,697.53,702.0,3459.0,701.33,702.25,697.53,702.0,3459.0
2021-07-09 10:40:00,702.05,702.05,699.33,701.82,2701.0,702.05,702.05,699.33,701.82,2701.0
2021-07-09 10:50:00,700.22,700.67,699.15,700.67,2103.0,700.22,700.67,699.15,700.67,2103.0
2021-07-09 11:00:00,701.12,705.33,701.07,705.33,4551.0,701.12,705.33,701.07,705.33,4551.0
2021-07-09 11:10:00,704.75,706.24,703.39,703.39,2794.0,704.75,706.24,703.39,703.39,2794.0
2021-07-09 11:20:00,703.47,703.73,695.39,699.0,27535.0,703.47,703.73,695.39,699.0,27535.0
2021-07-09 11:30:00,700.03,700.4,698.68,700.2,3804.0,700.03,700.4,698.68,700.2,3804.0
2021-07-09 11:40:00,700.2,701.48,699.67,700.36,3241.0,700.2,701.48,699.67,700.36,3241.0
2021-07-09 11:50:00,700.31,700.31,697.99,697.99,3543.0,700.31,700.31,697.99,697.99,3543.0
2021-07-09 12:00:00,697.84,698.36,697.03,697.28,1572.0,697.84,698.36,697.03,697.28,1572.0
2021-07-09 12:10:00,697.84,698.75,697.8,698.75,2042.0,697.84,698.75,697.8,698.75,2042.0
2021-07-09 12:20:00,699.12,699.12,697.02,697.02,830.0,699.12,699.12,697.02,697.02,830.0
2021-07-09 12:30:00,696.93,697.55,696.91,697.54,700.0,696.93,697.55,696.91,697.54,700.0
2021-07-09 12:40:00,697.43,699.23,697.43,699.23,800.0,697.43,699.23,697.43,699.23,800.0
2021-07-09 12:50:00,698.39,698.39,698.38,698.38,200.0,698.39,698.39,698.38,698.38,200.0
2021-07-09 13:00:00,697.06,697.06,696.53,696.96,400.0,697.06,697.06,696.53,696.96,400.0
2021-07-09 13:10:00,697.27,700.04,697.27,699.88,1850.0,697.27,700.04,697.27,699.88,1850.0
2021-07-09 13:20:00,699.3,699.71,698.89,699.26,2200.0,699.3,699.71,698.89,699.26,2200.0
2021-07-09 13:30:00,699.75,699.87,697.55,697.55,1721.0,699.75,699.87,697.55,697.55,1721.0
2021-07-09 13:40:00,699.24,699.24,698.68,698.69,400.0,699.24,699.24,698.68,698.69,400.0
2021-07-09 13:50:00,698.42,698.43,694.08,696.44,5503.0,698.42,698.43,694.08,696.44,5503.0
2021-07-09 14:00:00,697.01,698.35,696.53,697.94,2300.0,697.01,698.35,696.53,697.94,2300.0
2021-07-09 14:10:00,698.0,699.25,698.0,699.06,2626.0,698.0,699.25,698.0,699.06,2626.0
2021-07-09 14:20:00,698.56,698.56,698.0,698.0,300.0,698.56,698.56,698.0,698.0,300.0
2021-07-09 14:30:00,697.83,699.31,697.79,699.0,2700.0,697.83,699.31,697.79,699.0,2700.0
2021-07-09 14:40:00,698.35,699.51,698.35,698.67,1317.0,698.35,699.51,698.35,698.67,1317.0
2021-07-09 14:50:00,698.68,699.81,698.67,699.69,4008.0,698.68,699.81,698.67,699.69,4008.0
2021-07-09 15:00:00,699.78,700.39,698.95,698.95,700.0,699.78,700.39,698.95,698.95,700.0
2021-07-09 15:10:00,699.33,699.43,698.68,698.99,1540.0,699.33,699.43,698.68,698.99,1540.0
2021-07-09 15:20:00,699.17,700.0,698.86,698.86,1788.0,699.17,700.0,698.86,698.86,1788.0
2021-07-09 15:30:00,699.17,703.15,699.08,702.7,5809.0,699.17,703.15,699.08,702.7,5809.0
2021-07-09 15:40:00,702.72,706.08,702.49,705.58,7704.0,702.72,706.08,702.49,705.58,7704.0
2021-07-09 15:50:00,706.25,707.75,705.69,706.75,38305.0,706.25,707.75,705.69,706.75,38305.0
2021-07-12 09:30:00,705.05,715.0,705.0,711.09,14685.0,705.05,715.0,705.0,711.09,14685.0
2021-07-12 09:40:00,714.77,717.27,709.24,710.82,8502.0,714.77,717.27,709.24,710.82,8502.0
2021-07-12 09:50:00,709.47,710.92,707.84,708.61,3500.0,709.47,710.92,707.84,708.61,3500.0
2021-07-12 10:00:00,708.16,712.97,708.16,709.72,3500.0,708.16,712.97,708.16,709.72,3500.0
2021-07-12 10:10:00,710.6,711.55,707.19,708.15,6003.0,710.6,711.55,707.19,708.15,6003.0
2021-07-12 10:20:00,707.38,707.5,701.83,704.03,9551.0,707.38,707.5,701.83,704.03,9551.0
2021-07-12 10:30:00,703.56,705.95,702.65,704.43,4442.0,703.56,705.95,702.65,704.43,4442.0
2021-07-12 10:40:00,705.83,706.63,702.56,706.14,7987.0,705.83,706.63,702.56,706.14,7987.0
2021-07-12 10:50:00,704.71,707.6,704.54,706.8,1100.0,704.71,707.6,704.54,706.8,1100.0
2021-07-12 11:00:00,708.4,709.41,707.48,708.4,5235.0,708.4,709.41,707.48,708.4,5235.0
2021-07-12 11:10:00,707.74,710.63,707.22,710.08,2800.0,707.74,710.63,707.22,710.08,2800.0
2021-07-12 11:20:00,710.62,711.2,709.6,710.12,5829.0,710.62,711.2,709.6,710.12,5829.0
2021-07-12 11:30:00,709.5,710.43,708.39,710.43,2200.0,709.5,710.43,708.39,710.43,2200.0
2021-07-12 11:40:00,710.7,710.7,709.53,710.64,4400.0,710.7,710.7,709.53,710.64,4400.0
2021-07-12 11:50:00,711.0,712.22,711.0,711.57,1786.0,711.0,712.22,711.0,711.57,1786.0
2021-07-12 12:00:00,712.0,712.0,710.76,710.77,750.0,712.0,712.0,710.76,710.77,750.0
2021-07-12 12:10:00,711.21,712.56,711.21,712.56,919.0,711.21,712.56,711.21,712.56,919.0
2021-07-12 12:20:00,712.36,712.53,711.6,712.5,1574.0,712.36,712.53,711.6,712.5,1574.0
2021-07-12 12:30:00,712.94,714.7,712.94,714.65,1700.0,712.94,714.7,712.94,714.65,1700.0
2021-07-12 12:40:00,714.2,714.83,714.2,714.5,3750.0,714.2,714.83,714.2,714.5,3750.0
2021-07-12 12:50:00,714.43,716.4,714.42,716.34,8980.0,714.43,716.4,714.42,716.34,8980.0
2021-07-12 13:00:00,715.94,716.44,714.68,716.43,2077.0,715.94,716.44,714.68,716.43,2077.0
2021-07-12 13:10:00,716.37,717.25,715.11,715.63,15686.0,716.37,717.25,715.11,715.63,15686.0
2021-07-12 13:20:00,716.01,717.36,714.51,716.63,9380.0,716.01,717.36,714.51,716.63,9380.0
2021-07-12 13:30:00,716.65,719.68,716.65,719.0,4673.0,716.65,719.68,716.65,719.0,4673.0
2021-07-12 13:40:00,719.0,720.45,717.72,719.02,7596.0,719.0,720.45,717.72,719.02,7596.0
2021-07-12 13:50:00,718.48,719.64,718.48,719.51,1500.0,718.48,719.64,718.48,719.51,1500.0
2021-07-12 14:00:00,719.38,719.75,717.5,717.65,6738.0,719.38,719.75,717.5,717.65,6738.0
2021-07-12 14:10:00,717.0,717.6,716.66,717.6,1259.0,717.0,717.6,716.66,717.6,1259.0
2021-07-12 14:20:00,716.97,718.43,716.92,718.43,1295.0,716.97,718.43,716.92,718.43,1295.0
2021-07-12 14:30:00,718.72,719.76,718.31,718.56,1315.0,718.72,719.76,718.31,718.56,1315.0
2021-07-12 14:40:00,718.56,718.77,717.33,717.76,1321.0,718.56,718.77,717.33,717.76,1321.0
2021-07-12 14:50:00,716.36,716.53,716.0,716.0,300.0,716.36,716.53,716.0,716.0,300.0
2021-07-12 15:00:00,717.43,717.75,717.15,717.74,1399.0,717.43,717.75,717.15,717.74,1399.0
2021-07-12 15:10:00,717.87,718.39,717.23,717.23,3454.0,717.87,718.39,717.23,717.23,3454.0
2021-07-12 15:20:00,717.15,717.74,716.38,716.43,1800.0,717.15,717.74,716.38,716.43,1800.0
2021-07-12 15:30:00,715.69,715.69,713.66,713.98,4285.0,715.69,715.69,713.66,713.98,4285.0
2021-07-12 15:40:00,713.45,713.73,712.61,713.12,5477.0,713.45,713.73,712.61,713.12,5477.0
2021-07-12 15:50:00,713.75,714.31,711.56,713.8,18743.0,713.75,714.31,711.56,713.8,18743.0
2021-07-13 09:30:00,712.25,716.35,710.46,716.09,6306.0,712.25,716.35,710.46,716.09,6306.0
2021-07-13 09:40:00,717.22,717.7,713.0,713.0,3219.0,717.22,717.7,713.0,713.0,3219.0
2021-07-13 09:50:00,714.25,714.25,709.32,709.32,5494.0,714.25,714.25,709.32,709.32,5494.0
2021-07-13 10:00:00,709.41,712.71,707.3,711.8,4167.0,709.41,712.71,707.3,711.8,4167.0
2021-07-13 10:10:00,711.39,713.47,711.16,712.23,5219.0,711.39,713.47,711.16,712.23,5219.0
2021-07-13 10:20:00,711.65,715.49,711.64,713.78,3474.0,711.65,715.49,711.64,713.78,3474.0
2021-07-13 10:30:00,714.92,718.2,714.92,717.65,3419.0,714.92,718.2,714.92,717.65,3419.0
2021-07-13 10:40:00,717.5,718.39,716.94,716.94,1989.0,717.5,718.39,716.94,716.94,1989.0
2021-07-13 10:50:00,716.1,716.6,713.54,715.3,4380.0,716.1,716.6,713.54,715.3,4380.0
2021-07-13 11:00:00,715.3,715.43,713.33,715.43,4300.0,715.3,715.43,713.33,715.43,4300.0
2021-07-13 11:10:00,717.03,717.03,714.63,715.97,3373.0,717.03,717.03,714.63,715.97,3373.0
2021-07-13 11:20:00,715.0,715.0,712.92,714.61,2634.0,715.0,715.0,712.92,714.61,2634.0
2021-07-13 11:30:00,714.27,714.27,712.5,714.14,1642.0,714.27,714.27,712.5,714.14,1642.0
2021-07-13 11:40:00,712.95,715.03,712.12,714.53,5109.0,712.95,715.03,712.12,714.53,5109.0
2021-07-13 11:50:00,713.99,715.54,713.08,715.1,5226.0,713.99,715.54,713.08,715.1,5226.0
2021-07-13 12:00:00,715.5,716.57,715.1,715.84,1885.0,715.5,716.57,715.1,715.84,1885.0
2021-07-13 12:10:00,716.4,716.6,714.55,715.29,5000.0,716.4,716.6,714.55,715.29,5000.0
2021-07-13 12:20:00,714.65,715.24,713.96,714.04,3455.0,714.65,715.24,713.96,714.04,3455.0
2021-07-13 12:30:00,714.58,714.58,713.78,713.78,973.0,714.58,714.58,713.78,713.78,973.0
2021-07-13 12:40:00,713.47,713.47,713.04,713.44,500.0,713.47,713.47,713.04,713.44,500.0
2021-07-13 12:50:00,712.01,712.1,711.2,711.2,1461.0,712.01,712.1,711.2,711.2,1461.0
2021-07-13 13:00:00,712.0,712.0,709.42,711.15,2702.0,712.0,712.0,709.42,711.15,2702.0
2021-07-13 13:10:00,710.27,710.27,706.84,707.05,4496.0,710.27,710.27,706.84,707.05,4496.0
2021-07-13 13:20:00,707.64,710.01,707.64,708.37,1547.0,707.64,710.01,707.64,708.37,1547.0
2021-07-13 13:30:00,709.56,709.56,705.09,705.1,4111.0,709.56,709.56,705.09,705.1,4111.0
2021-07-13 13:40:00,705.76,706.69,704.88,705.51,5212.0,705.76,706.69,704.88,705.51,5212.0
2021-07-13 13:50:00,704.56,707.76,703.67,707.76,1729.0,704.56,707.76,703.67,707.76,1729.0
2021-07-13 14:00:00,708.14,708.14,705.3,705.59,4448.0,708.14,708.14,705.3,705.59,4448.0
2021-07-13 14:10:00,706.9,709.68,706.89,709.68,1238.0,706.9,709.68,706.89,709.68,1238.0
2021-07-13 14:20:00,709.99,712.0,708.8,711.86,5973.0,709.99,712.0,708.8,711.86,5973.0
2021-07-13 14:30:00,711.87,712.49,708.44,708.78,3295.0,711.87,712.49,708.44,708.78,3295.0
2021-07-13 14:40:00,708.18,708.18,706.04,706.04,412.0,708.18,708.18,706.04,706.04,412.0
2021-07-13 14:50:00,707.53,708.34,706.56,707.76,2031.0,707.53,708.34,706.56,707.76,2031.0
2021-07-13 15:00:00,707.39,709.53,707.38,709.02,1471.0,707.39,709.53,707.38,709.02,1471.0
2021-07-13 15:10:00,707.4,708.06,706.0,708.06,4947.0,707.4,708.06,706.0,708.06,4947.0
2021-07-13 15:20:00,707.65,709.99,707.1,708.96,4631.0,707.65,709.99,707.1,708.96,4631.0
2021-07-13 15:30:00,709.04,711.25,708.35,710.3,5725.0,709.04,711.25,708.35,710.3,5725.0
2021-07-13 15:40:00,710.3,711.4,709.66,710.53,6508.0,710.3,711.4,709.66,710.53,6508.0
2021-07-13 15:50:00,710.25,710.26,707.03,708.98,18149.0,710.25,710.26,707.03,708.98,18149.0
2021-07-14 09:30:00,715.2,716.41,711.79,715.11,8567.0,715.2,716.41,711.79,715.11,8567.0
2021-07-14 09:40:00,713.86,715.0,706.56,707.14,5632.0,713.86,715.0,706.56,707.14,5632.0
2021-07-14 09:50:00,707.0,708.42,706.48,706.71,4414.0,707.0,708.42,706.48,706.71,4414.0
2021-07-14 10:00:00,705.54,708.98,704.54,707.3,8839.0,705.54,708.98,704.54,707.3,8839.0
2021-07-14 10:10:00,707.72,708.01,705.89,705.89,8591.0,707.72,708.01,705.89,705.89,8591.0
2021-07-14 10:20:00,706.21,707.24,702.0,702.0,3237.0,706.21,707.24,702.0,702.0,3237.0
2021-07-14 10:30:00,702.5,704.84,701.9,704.72,5671.0,702.5,704.84,701.9,704.72,5671.0
2021-07-14 10:40:00,704.71,704.71,702.0,702.19,8300.0,704.71,704.71,702.0,702.19,8300.0
2021-07-14 10:50:00,702.72,703.21,700.93,702.64,6954.0,702.72,703.21,700.93,702.64,6954.0
2021-07-14 11:00:00,702.17,703.03,700.7,700.7,4471.0,702.17,703.03,700.7,700.7,4471.0
2021-07-14 11:10:00,700.7,702.32,700.7,701.73,2084.0,700.7,702.32,700.7,701.73,2084.0
2021-07-14 11:20:00,701.73,701.78,697.17,697.62,4731.0,701.73,701.78,697.17,697.62,4731.0
2021-07-14 11:30:00,698.44,699.28,697.36,699.0,2252.0,698.44,699.28,697.36,699.0,2252.0
2021-07-14 11:40:00,697.37,697.37,693.97,693.97,3807.0,697.37,697.37,693.97,693.97,3807.0
2021-07-14 11:50:00,694.32,694.41,688.03,691.32,11465.0,694.32,694.41,688.03,691.32,11465.0
2021-07-14 12:00:00,691.4,695.87,691.38,691.38,6657.0,691.4,695.87,691.38,691.38,6657.0
2021-07-14 12:10:00,691.4,692.69,689.94,690.89,6176.0,691.4,692.69,689.94,690.89,6176.0
2021-07-14 12:20:00,690.0,690.74,689.5,690.3,8388.0,690.0,690.74,689.5,690.3,8388.0
2021-07-14 12:30:00,690.3,692.92,690.03,692.92,3531.0,690.3,692.92,690.03,692.92,3531.0
2021-07-14 12:40:00,693.27,695.82,692.92,694.89,1698.0,693.27,695.82,692.92,694.89,1698.0
2021-07-14 12:50:00,694.56,697.6,694.47,695.67,2477.0,694.56,697.6,694.47,695.67,2477.0
2021-07-14 13:00:00,696.31,696.62,695.01,695.01,902.0,696.31,696.62,695.01,695.01,902.0
2021-07-14 13:10:00,695.0,695.0,692.88,692.89,1714.0,695.0,695.0,692.88,692.89,1714.0
2021-07-14 13:20:00,691.78,691.78,690.68,691.39,3795.0,691.78,691.78,690.68,691.39,3795.0
2021-07-14 13:30:00,690.87,692.07,689.91,692.07,15639.0,690.87,692.07,689.91,692.07,15639.0
2021-07-14 13:40:00,691.76,691.97,689.01,689.01,2350.0,691.76,691.97,689.01,689.01,2350.0
2021-07-14 13:50:00,689.01,691.05,688.37,690.74,2606.0,689.01,691.05,688.37,690.74,2606.0
2021-07-14 14:00:00,690.76,691.74,689.21,689.96,2118.0,690.76,691.74,689.21,689.96,2118.0
2021-07-14 14:10:00,690.25,691.2,689.92,690.76,3482.0,690.25,691.2,689.92,690.76,3482.0
2021-07-14 14:20:00,690.96,691.14,690.08,690.09,1085.0,690.96,691.14,690.08,690.09,1085.0
2021-07-14 14:30:00,690.0,690.0,689.12,689.98,801.0,690.0,690.0,689.12,689.98,801.0
2021-07-14 14:40:00,689.31,690.49,689.31,690.25,1081.0,689.31,690.49,689.31,690.25,1081.0
2021-07-14 14:50:00,690.08,691.02,690.08,691.02,2440.0,690.08,691.02,690.08,691.02,2440.0
2021-07-14 15:00:00,690.5,692.05,690.14,692.05,2200.0,690.5,692.05,690.14,692.05,2200.0
2021-07-14 15:10:00,691.56,693.41,690.87,691.41,6778.0,691.56,693.41,690.87,691.41,6778.0
2021-07-14 15:20:00,690.49,690.76,688.58,688.61,3500.0,690.49,690.76,688.58,688.61,3500.0
2021-07-14 15:30:00,688.22,688.24,682.81,684.29,16448.0,688.22,688.24,682.81,684.29,16448.0
2021-07-14 15:40:00,684.64,685.23,680.94,683.0,10741.0,684.64,685.23,680.94,683.0,10741.0
2021-07-14 15:50:00,682.36,682.97,679.0,679.7,26904.0,682.36,682.97,679.0,679.7,26904.0
2021-07-15 09:30:00,677.64,677.64,665.0,667.0,21230.0,677.64,677.64,665.0,667.0,21230.0
2021-07-15 09:40:00,667.79,667.79,661.88,665.98,17935.0,667.79,667.79,661.88,665.98,17935.0
2021-07-15 09:50:00,665.98,674.15,665.69,673.25,8475.0,665.98,674.15,665.69,673.25,8475.0
2021-07-15 10:00:00,674.25,677.61,672.42,673.31,6278.0,674.25,677.61,672.42,673.31,6278.0
2021-07-15 10:10:00,673.17,674.27,672.77,674.18,6970.0,673.17,674.27,672.77,674.18,6970.0
2021-07-15 10:20:00,674.66,674.67,672.56,673.66,4949.0,674.66,674.67,672.56,673.66,4949.0
2021-07-15 10:30:00,672.62,673.19,670.91,673.15,2950.0,672.62,673.19,670.91,673.15,2950.0
2021-07-15 10:40:00,672.84,673.67,670.97,672.0,2848.0,672.84,673.67,670.97,672.0,2848.0
2021-07-15 10:50:00,672.32,672.67,671.27,671.5,2395.0,672.32,672.67,671.27,671.5,2395.0
2021-07-15 11:00:00,670.81,670.81,667.03,668.88,4409.0,670.81,670.81,667.03,668.88,4409.0
2021-07-15 11:10:00,670.48,671.71,669.61,670.65,746.0,670.48,671.71,669.61,670.65,746.0
2021-07-15 11:20:00,670.22,671.73,670.22,671.27,1077.0,670.22,671.73,670.22,671.27,1077.0
2021-07-15 11:30:00,671.81,671.81,669.87,671.18,1226.0,671.81,671.81,669.87,671.18,1226.0
2021-07-15 11:40:00,669.9,669.9,669.2,669.3,940.0,669.9,669.9,669.2,669.3,940.0
2021-07-15 11:50:00,669.69,669.87,669.07,669.37,623.0,669.69,669.87,669.07,669.37,623.0
2021-07-15 12:00:00,668.5,668.58,666.92,667.99,4853.0,668.5,668.58,666.92,667.99,4853.0
2021-07-15 12:10:00,667.05,668.17,667.03,667.03,400.0,667.05,668.17,667.03,667.03,400.0
2021-07-15 12:20:00,667.3,667.66,665.21,666.11,2720.0,667.3,667.66,665.21,666.11,2720.0
2021-07-15 12:30:00,665.96,665.96,665.0,665.13,709.0,665.96,665.96,665.0,665.13,709.0
2021-07-15 12:40:00,665.5,667.71,665.5,667.71,1685.0,665.5,667.71,665.5,667.71,1685.0
2021-07-15 12:50:00,668.18,668.18,665.71,666.41,1454.0,668.18,668.18,665.71,666.41,1454.0
2021-07-15 13:00:00,665.19,665.19,664.0,664.0,731.0,665.19,665.19,664.0,664.0,731.0
2021-07-15 13:10:00,664.41,664.8,661.98,662.25,2855.0,664.41,664.8,661.98,662.25,2855.0
2021-07-15 13:20:00,662.67,663.56,661.75,662.45,1558.0,662.67,663.56,661.75,662.45,1558.0
2021-07-15 13:30:00,661.75,662.51,660.0,660.62,3414.0,661.75,662.51,660.0,660.62,3414.0
2021-07-15 13:40:00,661.68,661.88,659.84,660.0,801.0,661.68,661.88,659.84,660.0,801.0
2021-07-15 13:50:00,659.45,659.47,656.59,657.72,3784.0,659.45,659.47,656.59,657.72,3784.0
2021-07-15 14:00:00,657.78,660.5,657.58,660.5,3908.0,657.78,660.5,657.58,660.5,3908.0
2021-07-15 14:10:00,659.77,660.79,659.69,660.35,2050.0,659.77,660.79,659.69,660.35,2050.0
2021-07-15 14:20:00,660.01,662.2,660.01,662.2,2516.0,660.01,662.2,660.01,662.2,2516.0
2021-07-15 14:30:00,661.39,663.3,661.39,662.75,1283.0,661.39,663.3,661.39,662.75,1283.0
2021-07-15 14:40:00,662.89,665.41,662.89,665.34,2100.0,662.89,665.41,662.89,665.34,2100.0
2021-07-15 14:50:00,665.39,666.03,664.54,664.59,1145.0,665.39,666.03,664.54,664.59,1145.0
2021-07-15 15:00:00,665.33,666.09,664.74,665.62,2520.0,665.33,666.09,664.74,665.62,2520.0
2021-07-15 15:10:00,665.13,666.18,664.56,666.18,2106.0,665.13,666.18,664.56,666.18,2106.0
2021-07-15 15:20:00,666.71,668.27,666.2,667.48,4732.0,666.71,668.27,666.2,667.48,4732.0
2021-07-15 15:30:00,667.47,669.96,667.46,668.25,3777.0,667.47,669.96,667.46,668.25,3777.0
2021-07-15 15:40:00,668.11,668.17,666.66,666.66,2913.0,668.11,668.17,666.66,666.66,2913.0
2021-07-15 15:50:00,666.31,668.88,666.17,667.37,25540.0,666.31,668.88,666.17,667.37,25540.0
2021-07-16 09:30:00,669.93,671.8,668.97,670.8,5620.0,669.93,671.8,668.97,670.8,5620.0
2021-07-16 09:40:00,669.95,670.32,668.85,669.13,1383.0,669.95,670.32,668.85,669.13,1383.0
2021-07-16 09:50:00,669.98,671.71,669.0,669.86,6547.0,669.98,671.71,669.0,669.86,6547.0
2021-07-16 10:00:00,669.06,671.79,668.64,669.7,10082.0,669.06,671.79,668.64,669.7,10082.0
2021-07-16 10:10:00,669.68,669.68,660.55,661.99,9185.0,669.68,669.68,660.55,661.99,9185.0
2021-07-16 10:20:00,661.76,661.96,657.74,659.39,2856.0,661.76,661.96,657.74,659.39,2856.0
2021-07-16 10:30:00,658.86,663.52,658.86,662.77,2550.0,658.86,663.52,658.86,662.77,2550.0
2021-07-16 10:40:00,663.38,663.38,662.17,663.16,2049.0,663.38,663.38,662.17,663.16,2049.0
2021-07-16 10:50:00,663.87,663.87,661.74,662.55,2901.0,663.87,663.87,661.74,662.55,2901.0
2021-07-16 11:00:00,662.98,663.8,661.2,661.98,5262.0,662.98,663.8,661.2,661.98,5262.0
2021-07-16 11:10:00,661.82,663.88,661.82,663.88,4900.0,661.82,663.88,661.82,663.88,4900.0
2021-07-16 11:20:00,663.35,663.35,661.06,661.66,1900.0,663.35,663.35,661.06,661.66,1900.0
2021-07-16 11:30:00,662.54,665.23,662.45,665.05,3734.0,662.54,665.23,662.45,665.05,3734.0
2021-07-16 11:40:00,666.0,667.99,665.13,667.6,3091.0,666.0,667.99,665.13,667.6,3091.0
2021-07-16 11:50:00,667.78,670.51,667.77,670.51,1653.0,667.78,670.51,667.77,670.51,1653.0
2021-07-16 12:00:00,670.51,670.51,669.0,670.35,2462.0,670.51,670.51,669.0,670.35,2462.0
2021-07-16 12:10:00,670.7,670.8,667.53,669.15,5986.0,670.7,670.8,667.53,669.15,5986.0
2021-07-16 12:20:00,669.75,671.08,669.55,671.08,5350.0,669.75,671.08,669.55,671.08,5350.0
2021-07-16 12:30:00,670.91,673.94,670.61,673.92,3564.0,670.91,673.94,670.61,673.92,3564.0
2021-07-16 12:40:00,672.4,672.7,670.96,670.96,3463.0,672.4,672.7,670.96,670.96,3463.0
2021-07-16 12:50:00,670.98,671.62,669.5,671.18,2007.0,670.98,671.62,669.5,671.18,2007.0
2021-07-16 13:00:00,671.15,671.15,670.32,671.0,600.0,671.15,671.15,670.32,671.0,600.0
2021-07-16 13:10:00,670.08,671.79,670.08,671.43,1600.0,670.08,671.79,670.08,671.43,1600.0
2021-07-16 13:20:00,671.67,671.67,669.51,669.51,2279.0,671.67,671.67,669.51,669.51,2279.0
2021-07-16 13:30:00,669.03,669.6,668.18,669.13,3294.0,669.03,669.6,668.18,669.13,3294.0
2021-07-16 13:40:00,669.73,669.73,668.0,668.48,1061.0,669.73,669.73,668.0,668.48,1061.0
2021-07-16 13:50:00,668.66,668.66,667.76,667.76,985.0,668.66,668.66,667.76,667.76,985.0
2021-07-16 14:00:00,667.61,667.61,664.78,666.35,1632.0,667.61,667.61,664.78,666.35,1632.0
2021-07-16 14:10:00,665.35,668.75,665.35,668.75,3209.0,665.35,668.75,665.35,668.75,3209.0
2021-07-16 14:20:00,668.25,669.19,667.0,667.0,4250.0,668.25,669.19,667.0,667.0,4250.0
2021-07-16 14:30:00,667.37,670.04,667.37,669.09,2501.0,667.37,670.04,667.37,669.09,2501.0
2021-07-16 14:40:00,669.62,669.62,668.8,668.8,725.0,669.62,669.62,668.8,668.8,725.0
2021-07-16 14:50:00,667.58,669.69,667.05,669.04,2186.0,667.58,669.69,667.05,669.04,2186.0
2021-07-16 15:00:00,669.05,669.05,665.01,666.15,4212.0,669.05,669.05,665.01,666.15,4212.0
2021-07-16 15:10:00,665.85,667.09,664.81,665.43,3780.0,665.85,667.09,664.81,665.43,3780.0
2021-07-16 15:20:00,665.48,667.09,665.18,665.96,7290.0,665.48,667.09,665.18,665.96,7290.0
2021-07-16 15:30:00,665.25,666.0,663.6,663.6,7210.0,665.25,666.0,663.6,663.6,7210.0
2021-07-16 15:40:00,664.35,664.54,661.27,662.03,8933.0,664.35,664.54,661.27,662.03,8933.0
2021-07-16 15:50:00,661.64,662.22,660.2,661.64,31073.0,661.64,662.22,660.2,661.64,31073.0
2021-07-19 09:30:00,643.56,651.23,642.41,646.51,18629.0,643.56,651.23,642.41,646.51,18629.0
2021-07-19 09:40:00,646.99,661.0,646.0,656.27,18535.0,646.99,661.0,646.0,656.27,18535.0
2021-07-19 09:50:00,656.0,657.5,643.99,649.04,11926.0,656.0,657.5,643.99,649.04,11926.0
2021-07-19 10:00:00,647.36,648.78,640.88,642.02,18893.0,647.36,648.78,640.88,642.02,18893.0
2021-07-19 10:10:00,643.52,645.43,642.65,645.23,6076.0,643.52,645.43,642.65,645.23,6076.0
2021-07-19 10:20:00,645.64,650.89,645.38,649.5,5101.0,645.64,650.89,645.38,649.5,5101.0
2021-07-19 10:30:00,649.42,651.04,648.16,649.74,6911.0,649.42,651.04,648.16,649.74,6911.0
2021-07-19 10:40:00,650.76,653.67,649.16,653.52,4213.0,650.76,653.67,649.16,653.52,4213.0
2021-07-19 10:50:00,653.05,653.32,648.72,648.87,1952.0,653.05,653.32,648.72,648.87,1952.0
2021-07-19 11:00:00,649.85,653.67,649.82,653.67,5313.0,649.85,653.67,649.82,653.67,5313.0
2021-07-19 11:10:00,654.44,655.61,653.87,655.61,1685.0,654.44,655.61,653.87,655.61,1685.0
2021-07-19 11:20:00,656.65,656.65,653.44,653.64,2303.0,656.65,656.65,653.44,653.64,2303.0
2021-07-19 11:30:00,654.3,656.19,654.3,655.56,2032.0,654.3,656.19,654.3,655.56,2032.0
2021-07-19 11:40:00,655.99,655.99,654.5,655.7,1534.0,655.99,655.99,654.5,655.7,1534.0
2021-07-19 11:50:00,656.1,658.99,655.78,658.99,1598.0,656.1,658.99,655.78,658.99,1598.0
2021-07-19 12:00:00,657.02,657.02,655.78,655.78,1202.0,657.02,657.02,655.78,655.78,1202.0
2021-07-19 12:10:00,656.31,656.57,655.47,656.13,1420.0,656.31,656.57,655.47,656.13,1420.0
2021-07-19 12:20:00,654.77,655.81,653.86,654.27,1300.0,654.77,655.81,653.86,654.27,1300.0
2021-07-19 12:30:00,653.81,654.07,651.02,652.16,1012.0,653.81,654.07,651.02,652.16,1012.0
2021-07-19 12:40:00,651.27,651.27,651.02,651.02,200.0,651.27,651.27,651.02,651.02,200.0
2021-07-19 12:50:00,650.16,651.55,649.14,649.52,3900.0,650.16,651.55,649.14,649.52,3900.0
2021-07-19 13:00:00,650.95,652.57,650.54,652.57,1911.0,650.95,652.57,650.54,652.57,1911.0
2021-07-19 13:10:00,651.67,652.79,651.11,651.13,1505.0,651.67,652.79,651.11,651.13,1505.0
2021-07-19 13:20:00,650.59,651.36,649.38,650.42,1920.0,650.59,651.36,649.38,650.42,1920.0
2021-07-19 13:30:00,649.63,650.08,648.53,648.86,1527.0,649.63,650.08,648.53,648.86,1527.0
2021-07-19 13:40:00,649.03,649.47,646.94,646.94,3362.0,649.03,649.47,646.94,646.94,3362.0
2021-07-19 13:50:00,647.91,649.31,647.42,647.97,1706.0,647.91,649.31,647.42,647.97,1706.0
2021-07-19 14:00:00,648.6,648.71,648.6,648.71,301.0,648.6,648.71,648.6,648.71,301.0
2021-07-19 14:10:00,647.6,648.47,647.59,648.47,300.0,647.6,648.47,647.59,648.47,300.0
2021-07-19 14:20:00,648.16,648.58,647.2,648.58,2500.0,648.16,648.58,647.2,648.58,2500.0
2021-07-19 14:30:00,647.93,647.93,645.94,645.94,1200.0,647.93,647.93,645.94,645.94,1200.0
2021-07-19 14:40:00,645.96,646.5,645.23,645.88,1500.0,645.96,646.5,645.23,645.88,1500.0
2021-07-19 14:50:00,646.13,646.86,645.01,646.86,1930.0,646.13,646.86,645.01,646.86,1930.0
2021-07-19 15:00:00,645.63,647.03,645.54,646.13,1201.0,645.63,647.03,645.54,646.13,1201.0
2021-07-19 15:10:00,645.69,647.0,645.1,645.75,2750.0,645.69,647.0,645.1,645.75,2750.0
2021-07-19 15:20:00,646.13,649.66,646.13,649.42,4563.0,646.13,649.66,646.13,649.42,4563.0
2021-07-19 15:30:00,648.45,649.31,648.21,649.31,2571.0,648.45,649.31,648.21,649.31,2571.0
2021-07-19 15:40:00,649.84,651.01,649.67,650.64,3725.0,649.84,651.01,649.67,650.64,3725.0
2021-07-19 15:50:00,650.51,652.75,649.38,651.22,13868.0,650.51,652.75,649.38,651.22,13868.0
2021-07-20 09:30:00,652.76,653.72,644.0,645.95,13389.0,652.76,653.72,644.0,645.95,13389.0
2021-07-20 09:40:00,645.35,649.1,645.35,649.1,6650.0,645.35,649.1,645.35,649.1,6650.0
2021-07-20 09:50:00,648.8,655.99,648.0,655.99,5883.0,648.8,655.99,648.0,655.99,5883.0
2021-07-20 10:00:00,655.8,655.8,651.4,652.42,2985.0,655.8,655.8,651.4,652.42,2985.0
2021-07-20 10:10:00,651.69,653.2,650.78,651.66,2001.0,651.69,653.2,650.78,651.66,2001.0
2021-07-20 10:20:00,652.25,654.0,650.0,650.0,6671.0,652.25,654.0,650.0,650.0,6671.0
2021-07-20 10:30:00,650.0,653.23,649.46,653.23,5858.0,650.0,653.23,649.46,653.23,5858.0
2021-07-20 10:40:00,654.36,659.13,653.91,659.13,6732.0,654.36,659.13,653.91,659.13,6732.0
2021-07-20 10:50:00,659.01,659.55,656.57,657.75,1801.0,659.01,659.55,656.57,657.75,1801.0
2021-07-20 11:00:00,658.24,659.73,657.11,658.22,2144.0,658.24,659.73,657.11,658.22,2144.0
2021-07-20 11:10:00,659.5,659.5,658.15,658.17,1100.0,659.5,659.5,658.15,658.17,1100.0
2021-07-20 11:20:00,659.23,659.23,657.36,657.5,1101.0,659.23,659.23,657.36,657.5,1101.0
2021-07-20 11:30:00,656.75,658.78,655.25,658.51,3170.0,656.75,658.78,655.25,658.51,3170.0
2021-07-20 11:40:00,658.53,660.35,658.53,658.95,1668.0,658.53,660.35,658.53,658.95,1668.0
2021-07-20 11:50:00,658.71,659.2,658.19,659.2,627.0,658.71,659.2,658.19,659.2,627.0
2021-07-20 12:00:00,659.63,659.63,657.06,657.85,1815.0,659.63,659.63,657.06,657.85,1815.0
2021-07-20 12:10:00,657.62,658.11,657.21,657.21,831.0,657.62,658.11,657.21,657.21,831.0
2021-07-20 12:20:00,656.59,657.35,655.68,656.77,1975.0,656.59,657.35,655.68,656.77,1975.0
2021-07-20 12:30:00,656.85,657.92,656.85,657.71,704.0,656.85,657.92,656.85,657.71,704.0
2021-07-20 12:40:00,657.56,657.86,657.23,657.77,3303.0,657.56,657.86,657.23,657.77,3303.0
2021-07-20 12:50:00,658.0,658.0,656.57,656.57,1600.0,658.0,658.0,656.57,656.57,1600.0
2021-07-20 13:00:00,655.59,656.87,655.36,656.48,1966.0,655.59,656.87,655.36,656.48,1966.0
2021-07-20 13:10:00,656.5,657.3,656.49,657.3,820.0,656.5,657.3,656.49,657.3,820.0
2021-07-20 13:20:00,658.52,658.52,657.21,658.0,1000.0,658.52,658.52,657.21,658.0,1000.0
2021-07-20 13:30:00,657.27,658.39,657.27,658.39,1700.0,657.27,658.39,657.27,658.39,1700.0
2021-07-20 13:40:00,657.98,658.31,657.07,657.68,600.0,657.98,658.31,657.07,657.68,600.0
2021-07-20 13:50:00,657.0,658.77,657.0,658.77,3600.0,657.0,658.77,657.0,658.77,3600.0
2021-07-20 14:00:00,658.79,659.0,658.64,659.0,1707.0,658.79,659.0,658.64,659.0,1707.0
2021-07-20 14:10:00,658.89,659.32,657.5,659.32,1100.0,658.89,659.32,657.5,659.32,1100.0
2021-07-20 14:20:00,657.91,658.51,657.91,657.98,300.0,657.91,658.51,657.91,657.98,300.0
2021-07-20 14:30:00,658.25,663.01,658.02,663.01,9393.0,658.25,663.01,658.02,663.01,9393.0
2021-07-20 14:40:00,662.58,662.96,661.68,661.68,1500.0,662.58,662.96,661.68,661.68,1500.0
2021-07-20 14:50:00,662.58,664.27,661.79,661.91,3500.0,662.58,664.27,661.79,661.91,3500.0
2021-07-20 15:00:00,661.49,663.96,661.48,663.04,2477.0,661.49,663.96,661.48,663.04,2477.0
2021-07-20 15:10:00,663.48,665.23,663.0,663.0,4185.0,663.48,665.23,663.0,663.0,4185.0
2021-07-20 15:20:00,663.75,663.75,661.38,663.0,8051.0,663.75,663.75,661.38,663.0,8051.0
2021-07-20 15:30:00,663.15,663.15,661.1,661.85,6705.0,663.15,663.15,661.1,661.85,6705.0
2021-07-20 15:40:00,661.38,663.35,661.37,663.11,3738.0,661.38,663.35,661.37,663.11,3738.0
2021-07-20 15:50:00,662.08,663.69,658.76,659.63,27191.0,662.08,663.69,658.76,659.63,27191.0
2021-07-21 09:30:00,663.06,671.25,662.31,669.25,9917.0,663.06,671.25,662.31,669.25,9917.0
2021-07-21 09:40:00,668.51,676.11,666.15,675.43,11653.0,668.51,676.11,666.15,675.43,11653.0
2021-07-21 09:50:00,675.53,677.01,673.0,677.01,9828.0,675.53,677.01,673.0,677.01,9828.0
2021-07-21 10:00:00,677.05,683.41,676.29,681.32,13150.0,677.05,683.41,676.29,681.32,13150.0
2021-07-21 10:10:00,680.02,683.33,676.98,680.41,8460.0,680.02,683.33,676.98,680.41,8460.0
2021-07-21 10:20:00,681.75,682.57,677.17,678.32,8922.0,681.75,682.57,677.17,678.32,8922.0
2021-07-21 10:30:00,677.0,680.72,677.0,680.14,4202.0,677.0,680.72,677.0,680.14,4202.0
2021-07-21 10:40:00,679.87,679.99,678.25,679.12,2924.0,679.87,679.99,678.25,679.12,2924.0
2021-07-21 10:50:00,680.16,680.16,677.38,679.04,2610.0,680.16,680.16,677.38,679.04,2610.0
2021-07-21 11:00:00,678.36,679.52,678.08,679.24,1500.0,678.36,679.52,678.08,679.24,1500.0
2021-07-21 11:10:00,681.17,681.56,679.28,679.93,1900.0,681.17,681.56,679.28,679.93,1900.0
2021-07-21 11:20:00,678.19,679.52,677.18,677.53,1605.0,678.19,679.52,677.18,677.53,1605.0
2021-07-21 11:30:00,676.21,677.64,675.76,675.82,2800.0,676.21,677.64,675.76,675.82,2800.0
2021-07-21 11:40:00,676.24,679.27,676.12,679.27,2056.0,676.24,679.27,676.12,679.27,2056.0
2021-07-21 11:50:00,679.94,679.94,678.5,679.36,792.0,679.94,679.94,678.5,679.36,792.0
2021-07-21 12:00:00,679.93,680.0,677.8,678.5,2635.0,679.93,680.0,677.8,678.5,2635.0
2021-07-21 12:10:00,679.08,679.46,678.1,678.6,1369.0,679.08,679.46,678.1,678.6,1369.0
2021-07-21 12:20:00,678.98,679.21,678.97,679.13,501.0,678.98,679.21,678.97,679.13,501.0
2021-07-21 12:30:00,678.75,678.75,677.96,677.96,700.0,678.75,678.75,677.96,677.96,700.0
2021-07-21 12:40:00,678.55,678.91,678.06,678.09,1225.0,678.55,678.91,678.06,678.09,1225.0
2021-07-21 12:50:00,676.91,676.92,674.64,674.65,1574.0,676.91,676.92,674.64,674.65,1574.0
2021-07-21 13:00:00,674.31,675.36,674.19,674.51,900.0,674.31,675.36,674.19,674.51,900.0
2021-07-21 13:10:00,674.73,674.98,674.34,674.98,543.0,674.73,674.98,674.34,674.98,543.0
2021-07-21 13:20:00,674.97,675.37,674.97,675.0,800.0,674.97,675.37,674.97,675.0,800.0
2021-07-21 13:30:00,674.38,674.38,673.69,673.77,606.0,674.38,674.38,673.69,673.77,606.0
2021-07-21 13:40:00,673.28,674.19,673.28,674.19,750.0,673.28,674.19,673.28,674.19,750.0
2021-07-21 13:50:00,674.19,674.19,674.19,674.19,0.0,674.19,674.19,674.19,674.19,0.0
2021-07-21 14:00:00,673.35,673.82,673.16,673.17,901.0,673.35,673.82,673.16,673.17,901.0
2021-07-21 14:10:00,673.49,673.49,672.64,672.64,602.0,673.49,673.49,672.64,672.64,602.0
2021-07-21 14:20:00,672.12,674.03,672.12,674.03,961.0,672.12,674.03,672.12,674.03,961.0
2021-07-21 14:30:00,674.66,674.66,674.34,674.34,333.0,674.66,674.66,674.34,674.34,333.0
2021-07-21 14:40:00,673.86,673.87,673.66,673.83,500.0,673.86,673.87,673.66,673.83,500.0
2021-07-21 14:50:00,673.8,674.82,673.65,673.72,3593.0,673.8,674.82,673.65,673.72,3593.0
2021-07-21 15:00:00,674.21,674.21,674.21,674.21,102.0,674.21,674.21,674.21,674.21,102.0
2021-07-21 15:10:00,674.42,674.42,674.31,674.31,300.0,674.42,674.42,674.31,674.31,300.0
2021-07-21 15:20:00,674.35,674.73,673.51,673.51,2200.0,674.35,674.73,673.51,673.51,2200.0
2021-07-21 15:30:00,673.53,673.53,671.62,672.76,3342.0,673.53,673.53,671.62,672.76,3342.0
2021-07-21 15:40:00,672.62,673.68,672.25,673.53,3128.0,672.62,673.68,672.25,673.53,3128.0
2021-07-21 15:50:00,673.0,674.61,672.31,674.61,11196.0,673.0,674.61,672.31,674.61,11196.0
2021-07-22 09:30:00,671.22,674.99,667.8,670.81,7596.0,671.22,674.99,667.8,670.81,7596.0
2021-07-22 09:40:00,670.74,672.72,669.0,669.07,4905.0,670.74,672.72,669.0,669.07,4905.0
2021-07-22 09:50:00,665.81,668.64,665.74,667.45,1890.0,665.81,668.64,665.74,667.45,1890.0
2021-07-22 10:00:00,667.88,671.0,666.7,668.68,7909.0,667.88,671.0,666.7,668.68,7909.0
2021-07-22 10:10:00,670.99,671.0,669.51,669.51,1455.0,670.99,671.0,669.51,669.51,1455.0
2021-07-22 10:20:00,668.64,670.99,668.3,670.65,4610.0,668.64,670.99,668.3,670.65,4610.0
2021-07-22 10:30:00,670.2,670.2,667.51,667.81,3356.0,670.2,670.2,667.51,667.81,3356.0
2021-07-22 10:40:00,668.4,669.87,668.4,669.32,1592.0,668.4,669.87,668.4,669.32,1592.0
2021-07-22 10:50:00,668.0,668.65,667.5,667.96,2876.0,668.0,668.65,667.5,667.96,2876.0
2021-07-22 11:00:00,667.84,668.03,665.74,665.74,4795.0,667.84,668.03,665.74,665.74,4795.0
2021-07-22 11:10:00,665.02,665.49,663.63,664.7,3567.0,665.02,665.49,663.63,664.7,3567.0
2021-07-22 11:20:00,664.21,665.87,663.51,665.31,1504.0,664.21,665.87,663.51,665.31,1504.0
2021-07-22 11:30:00,666.35,666.35,665.55,666.07,1000.0,666.35,666.35,665.55,666.07,1000.0
2021-07-22 11:40:00,665.58,665.58,664.01,665.49,1507.0,665.58,665.58,664.01,665.49,1507.0
2021-07-22 11:50:00,665.8,665.8,664.85,664.85,600.0,665.8,665.8,664.85,664.85,600.0
2021-07-22 12:00:00,665.01,667.59,665.0,667.59,2636.0,665.01,667.59,665.0,667.59,2636.0
2021-07-22 12:10:00,667.36,669.0,666.5,669.0,1632.0,667.36,669.0,666.5,669.0,1632.0
2021-07-22 12:20:00,669.0,671.74,668.75,671.53,2400.0,669.0,671.74,668.75,671.53,2400.0
2021-07-22 12:30:00,671.27,671.97,671.07,671.97,524.0,671.27,671.97,671.07,671.97,524.0
2021-07-22 12:40:00,672.02,672.63,671.23,671.91,1886.0,672.02,672.63,671.23,671.91,1886.0
2021-07-22 12:50:00,671.61,672.0,671.22,671.95,1101.0,671.61,672.0,671.22,671.95,1101.0
2021-07-22 13:00:00,671.75,674.28,671.75,674.28,600.0,671.75,674.28,671.75,674.28,600.0
2021-07-22 13:10:00,674.82,675.5,674.13,675.5,1982.0,674.82,675.5,674.13,675.5,1982.0
2021-07-22 13:20:00,675.22,676.19,674.67,676.19,700.0,675.22,676.19,674.67,676.19,700.0
2021-07-22 13:30:00,676.58,677.0,674.99,675.62,1318.0,676.58,677.0,674.99,675.62,1318.0
2021-07-22 13:40:00,675.3,675.51,675.24,675.51,633.0,675.3,675.51,675.24,675.51,633.0
2021-07-22 13:50:00,674.48,675.1,674.48,675.1,200.0,674.48,675.1,674.48,675.1,200.0
2021-07-22 14:00:00,674.64,676.24,674.15,675.13,1165.0,674.64,676.24,674.15,675.13,1165.0
2021-07-22 14:10:00,675.79,676.0,675.49,676.0,515.0,675.79,676.0,675.49,676.0,515.0
2021-07-22 14:20:00,676.97,676.97,675.72,676.61,1605.0,676.97,676.97,675.72,676.61,1605.0
2021-07-22 14:30:00,677.06,677.07,676.61,676.61,400.0,677.06,677.07,676.61,676.61,400.0
2021-07-22 14:40:00,677.01,677.16,676.12,676.12,600.0,677.01,677.16,676.12,676.12,600.0
2021-07-22 14:50:00,676.64,678.26,676.64,678.26,1100.0,676.64,678.26,676.64,678.26,1100.0
2021-07-22 15:00:00,677.66,677.66,675.88,676.87,900.0,677.66,677.66,675.88,676.87,900.0
2021-07-22 15:10:00,676.03,676.5,675.62,675.62,1020.0,676.03,676.5,675.62,675.62,1020.0
2021-07-22 15:20:00,675.56,675.97,675.2,675.39,1744.0,675.56,675.97,675.2,675.39,1744.0
2021-07-22 15:30:00,675.33,675.97,675.04,675.66,1857.0,675.33,675.97,675.04,675.66,1857.0
2021-07-22 15:40:00,675.31,675.95,674.8,675.82,2472.0,675.31,675.95,674.8,675.82,2472.0
2021-07-22 15:50:00,675.51,676.61,674.95,675.9,18598.0,675.51,676.61,674.95,675.9,18598.0
2021-07-23 09:30:00,680.0,681.16,675.84,679.85,4995.0,680.0,681.16,675.84,679.85,4995.0
2021-07-23 09:40:00,680.14,681.39,678.42,678.42,708.0,680.14,681.39,678.42,678.42,708.0
2021-07-23 09:50:00,678.27,679.0,674.45,676.54,1486.0,678.27,679.0,674.45,676.54,1486.0
2021-07-23 10:00:00,676.92,680.97,676.91,680.41,1434.0,676.92,680.97,676.91,680.41,1434.0
2021-07-23 10:10:00,680.11,682.11,678.39,680.02,3711.0,680.11,682.11,678.39,680.02,3711.0
2021-07-23 10:20:00,679.99,681.21,678.83,680.32,4520.0,679.99,681.21,678.83,680.32,4520.0
2021-07-23 10:30:00,680.21,684.55,680.21,684.26,6033.0,680.21,684.55,680.21,684.26,6033.0
2021-07-23 10:40:00,684.27,685.79,681.06,682.9,3245.0,684.27,685.79,681.06,682.9,3245.0
2021-07-23 10:50:00,682.41,685.0,682.41,685.0,1120.0,682.41,685.0,682.41,685.0,1120.0
2021-07-23 11:00:00,685.8,688.3,685.71,688.3,4584.0,685.8,688.3,685.71,688.3,4584.0
2021-07-23 11:10:00,687.86,688.62,687.35,687.63,3055.0,687.86,688.62,687.35,687.63,3055.0
2021-07-23 11:20:00,687.94,688.64,687.94,688.11,801.0,687.94,688.64,687.94,688.11,801.0
2021-07-23 11:30:00,689.13,691.0,688.15,690.87,5846.0,689.13,691.0,688.15,690.87,5846.0
2021-07-23 11:40:00,691.35,691.74,690.18,690.18,5611.0,691.35,691.74,690.18,690.18,5611.0
2021-07-23 11:50:00,690.32,691.66,689.15,691.39,4371.0,690.32,691.66,689.15,691.39,4371.0
2021-07-23 12:00:00,690.78,691.5,690.23,690.23,1619.0,690.78,691.5,690.23,690.23,1619.0
2021-07-23 12:10:00,690.0,690.15,689.2,689.24,1700.0,690.0,690.15,689.2,689.24,1700.0
2021-07-23 12:20:00,689.91,689.91,688.22,688.5,1421.0,689.91,689.91,688.22,688.5,1421.0
2021-07-23 12:30:00,687.87,688.42,687.34,687.34,1042.0,687.87,688.42,687.34,687.34,1042.0
2021-07-23 12:40:00,687.61,687.61,686.41,687.41,1065.0,687.61,687.61,686.41,687.41,1065.0
2021-07-23 12:50:00,687.39,687.75,686.63,687.26,800.0,687.39,687.75,686.63,687.26,800.0
2021-07-23 13:00:00,686.84,687.3,686.5,687.3,800.0,686.84,687.3,686.5,687.3,800.0
2021-07-23 13:10:00,686.88,687.08,686.07,686.68,1549.0,686.88,687.08,686.07,686.68,1549.0
2021-07-23 13:20:00,686.03,686.18,685.27,686.17,1050.0,686.03,686.18,685.27,686.17,1050.0
2021-07-23 13:30:00,686.36,687.18,686.36,686.81,1315.0,686.36,687.18,686.36,686.81,1315.0
2021-07-23 13:40:00,687.41,687.92,686.73,687.76,1821.0,687.41,687.92,686.73,687.76,1821.0
2021-07-23 13:50:00,687.62,687.7,686.2,686.2,1300.0,687.62,687.7,686.2,686.2,1300.0
2021-07-23 14:00:00,686.66,686.66,685.48,686.52,711.0,686.66,686.66,685.48,686.52,711.0
2021-07-23 14:10:00,686.68,686.82,686.18,686.67,700.0,686.68,686.82,686.18,686.67,700.0
2021-07-23 14:20:00,685.56,686.23,685.0,685.0,2650.0,685.56,686.23,685.0,685.0,2650.0
2021-07-23 14:30:00,685.5,686.62,684.89,686.04,2100.0,685.5,686.62,684.89,686.04,2100.0
2021-07-23 14:40:00,686.44,686.44,685.94,685.96,400.0,686.44,686.44,685.94,685.96,400.0
2021-07-23 14:50:00,685.84,686.7,685.84,686.23,3229.0,685.84,686.7,685.84,686.23,3229.0
2021-07-23 15:00:00,686.08,686.08,684.38,684.61,1933.0,686.08,686.08,684.38,684.61,1933.0
2021-07-23 15:10:00,684.29,684.45,682.42,684.44,3606.0,684.29,684.45,682.42,684.44,3606.0
2021-07-23 15:20:00,684.49,685.31,683.9,684.08,2309.0,684.49,685.31,683.9,684.08,2309.0
2021-07-23 15:30:00,683.81,685.07,683.3,683.3,4571.0,683.81,685.07,683.3,683.3,4571.0
2021-07-23 15:40:00,682.87,683.95,682.3,683.29,5485.0,682.87,683.95,682.3,683.29,5485.0
2021-07-23 15:50:00,682.86,685.14,682.86,685.13,19742.0,682.86,685.14,682.86,685.13,19742.0
2021-07-26 09:30:00,683.01,687.29,683.01,683.01,3737.0,683.01,687.29,683.01,683.01,3737.0
2021-07-26 09:40:00,682.85,683.12,679.5,681.18,2049.0,682.85,683.12,679.5,681.18,2049.0
2021-07-26 09:50:00,680.96,685.76,680.67,685.48,4721.0,680.96,685.76,680.67,685.48,4721.0
2021-07-26 10:00:00,685.54,686.12,685.0,686.03,900.0,685.54,686.12,685.0,686.03,900.0
2021-07-26 10:10:00,684.46,685.54,682.92,684.3,6759.0,684.46,685.54,682.92,684.3,6759.0
2021-07-26 10:20:00,684.12,684.12,681.58,682.24,1794.0,684.12,684.12,681.58,682.24,1794.0
2021-07-26 10:30:00,682.23,683.55,680.72,681.1,5580.0,682.23,683.55,680.72,681.1,5580.0
2021-07-26 10:40:00,681.04,682.7,680.75,680.75,2200.0,681.04,682.7,680.75,680.75,2200.0
2021-07-26 10:50:00,680.49,680.49,677.83,677.89,2743.0,680.49,680.49,677.83,677.89,2743.0
2021-07-26 11:00:00,677.9,679.28,677.86,678.83,1300.0,677.9,679.28,677.86,678.83,1300.0
2021-07-26 11:10:00,678.94,680.81,678.94,680.81,807.0,678.94,680.81,678.94,680.81,807.0
2021-07-26 11:20:00,680.7,680.8,679.45,680.8,2700.0,680.7,680.8,679.45,680.8,2700.0
2021-07-26 11:30:00,680.74,681.55,679.12,681.55,630.0,680.74,681.55,679.12,681.55,630.0
2021-07-26 11:40:00,680.09,681.33,680.0,681.15,4090.0,680.09,681.33,680.0,681.15,4090.0
2021-07-26 11:50:00,681.09,681.09,680.01,680.01,1390.0,681.09,681.09,680.01,680.01,1390.0
2021-07-26 12:00:00,678.42,678.78,677.35,678.78,2515.0,678.42,678.78,677.35,678.78,2515.0
2021-07-26 12:10:00,679.92,679.92,678.92,679.02,400.0,679.92,679.92,678.92,679.02,400.0
2021-07-26 12:20:00,679.01,679.29,679.01,679.29,359.0,679.01,679.29,679.01,679.29,359.0
2021-07-26 12:30:00,678.68,678.68,678.32,678.44,700.0,678.68,678.68,678.32,678.44,700.0
2021-07-26 12:40:00,677.81,678.41,677.66,677.82,1066.0,677.81,678.41,677.66,677.82,1066.0
2021-07-26 12:50:00,678.08,678.08,675.67,675.96,1624.0,678.08,678.08,675.67,675.96,1624.0
2021-07-26 13:00:00,676.24,677.48,676.1,677.44,1646.0,676.24,677.48,676.1,677.44,1646.0
2021-07-26 13:10:00,677.2,678.31,676.8,678.08,3335.0,677.2,678.31,676.8,678.08,3335.0
2021-07-26 13:20:00,677.4,678.2,676.53,677.54,4156.0,677.4,678.2,676.53,677.54,4156.0
2021-07-26 13:30:00,677.64,677.64,676.01,676.1,1303.0,677.64,677.64,676.01,676.1,1303.0
2021-07-26 13:40:00,676.11,676.11,673.8,673.8,950.0,676.11,676.11,673.8,673.8,950.0
2021-07-26 13:50:00,673.34,675.84,673.34,675.14,1223.0,673.34,675.84,673.34,675.14,1223.0
2021-07-26 14:00:00,676.24,676.24,673.93,673.93,950.0,676.24,676.24,673.93,673.93,950.0
2021-07-26 14:10:00,674.24,676.38,673.98,675.44,2100.0,674.24,676.38,673.98,675.44,2100.0
2021-07-26 14:20:00,676.01,676.72,674.77,676.08,2333.0,676.01,676.72,674.77,676.08,2333.0
2021-07-26 14:30:00,676.09,676.93,676.09,676.59,600.0,676.09,676.93,676.09,676.59,600.0
2021-07-26 14:40:00,676.67,677.85,676.67,677.85,600.0,676.67,677.85,676.67,677.85,600.0
2021-07-26 14:50:00,678.72,678.72,676.39,676.69,1622.0,678.72,678.72,676.39,676.69,1622.0
2021-07-26 15:00:00,676.91,677.18,676.82,677.18,700.0,676.91,677.18,676.82,677.18,700.0
2021-07-26 15:10:00,677.15,677.87,676.95,676.95,1584.0,677.15,677.87,676.95,676.95,1584.0
2021-07-26 15:20:00,677.51,678.32,677.43,677.92,1000.0,677.51,678.32,677.43,677.92,1000.0
2021-07-26 15:30:00,678.9,679.67,678.67,679.07,3691.0,678.9,679.67,678.67,679.07,3691.0
2021-07-26 15:40:00,679.03,679.03,677.92,678.14,1981.0,679.03,679.03,677.92,678.14,1981.0
2021-07-26 15:50:00,679.06,679.23,677.67,677.69,8265.0,679.06,679.23,677.67,677.69,8265.0
2021-07-27 09:30:00,676.19,676.19,672.66,673.0,4716.0,676.19,676.19,672.66,673.0,4716.0
2021-07-27 09:40:00,672.0,673.49,670.48,672.21,2686.0,672.0,673.49,670.48,672.21,2686.0
2021-07-27 09:50:00,674.41,675.63,669.19,669.19,3161.0,674.41,675.63,669.19,669.19,3161.0
2021-07-27 10:00:00,668.88,672.99,668.23,668.57,4008.0,668.88,672.99,668.23,668.57,4008.0
2021-07-27 10:10:00,670.25,670.25,666.33,667.41,3964.0,670.25,670.25,666.33,667.41,3964.0
2021-07-27 10:20:00,668.88,672.81,667.02,672.81,2101.0,668.88,672.81,667.02,672.81,2101.0
2021-07-27 10:30:00,671.26,672.86,669.79,670.76,4507.0,671.26,672.86,669.79,670.76,4507.0
2021-07-27 10:40:00,670.96,672.73,670.82,672.23,2554.0,670.96,672.73,670.82,672.23,2554.0
2021-07-27 10:50:00,672.26,674.15,671.7,673.6,3280.0,672.26,674.15,671.7,673.6,3280.0
2021-07-27 11:00:00,674.21,674.32,669.23,669.23,2130.0,674.21,674.32,669.23,669.23,2130.0
2021-07-27 11:10:00,669.27,669.27,668.1,668.32,1136.0,669.27,669.27,668.1,668.32,1136.0
2021-07-27 11:20:00,667.62,669.71,665.12,665.12,3146.0,667.62,669.71,665.12,665.12,3146.0
2021-07-27 11:30:00,664.5,664.88,658.25,658.61,3509.0,664.5,664.88,658.25,658.61,3509.0
2021-07-27 11:40:00,659.5,660.97,658.62,660.71,6526.0,659.5,660.97,658.62,660.71,6526.0
2021-07-27 11:50:00,660.73,663.29,660.46,663.29,952.0,660.73,663.29,660.46,663.29,952.0
2021-07-27 12:00:00,663.47,665.0,663.08,664.67,1547.0,663.47,665.0,663.08,664.67,1547.0
2021-07-27 12:10:00,663.2,663.2,662.29,663.13,907.0,663.2,663.2,662.29,663.13,907.0
2021-07-27 12:20:00,663.95,665.49,663.95,665.49,600.0,663.95,665.49,663.95,665.49,600.0
2021-07-27 12:30:00,665.52,665.53,664.13,664.67,1293.0,665.52,665.53,664.13,664.67,1293.0
2021-07-27 12:40:00,664.68,665.15,664.03,664.03,1438.0,664.68,665.15,664.03,664.03,1438.0
2021-07-27 12:50:00,664.39,664.97,662.79,663.17,1577.0,664.39,664.97,662.79,663.17,1577.0
2021-07-27 13:00:00,662.91,664.31,662.25,663.54,1213.0,662.91,664.31,662.25,663.54,1213.0
2021-07-27 13:10:00,663.72,665.94,661.21,661.21,5934.0,663.72,665.94,661.21,661.21,5934.0
2021-07-27 13:20:00,661.51,661.79,661.31,661.79,541.0,661.51,661.79,661.31,661.79,541.0
2021-07-27 13:30:00,662.37,664.2,662.37,664.2,4131.0,662.37,664.2,662.37,664.2,4131.0
2021-07-27 13:40:00,664.3,664.92,663.32,664.43,4298.0,664.3,664.92,663.32,664.43,4298.0
2021-07-27 13:50:00,663.84,664.54,663.3,664.13,2451.0,663.84,664.54,663.3,664.13,2451.0
2021-07-27 14:00:00,663.03,663.22,662.25,663.22,1228.0,663.03,663.22,662.25,663.22,1228.0
2021-07-27 14:10:00,664.48,666.42,664.48,666.34,1074.0,664.48,666.42,664.48,666.34,1074.0
2021-07-27 14:20:00,667.6,668.22,667.22,667.22,425.0,667.6,668.22,667.22,667.22,425.0
2021-07-27 14:30:00,666.95,669.04,666.94,669.03,613.0,666.95,669.04,666.94,669.03,613.0
2021-07-27 14:40:00,669.52,671.01,669.08,671.01,550.0,669.52,671.01,669.08,671.01,550.0
2021-07-27 14:50:00,670.37,670.53,669.68,670.07,600.0,670.37,670.53,669.68,670.07,600.0
2021-07-27 15:00:00,670.95,671.92,670.95,671.39,400.0,670.95,671.92,670.95,671.39,400.0
2021-07-27 15:10:00,671.28,671.32,669.29,669.96,2422.0,671.28,671.32,669.29,669.96,2422.0
2021-07-27 15:20:00,670.28,670.99,670.24,670.86,2680.0,670.28,670.99,670.24,670.86,2680.0
2021-07-27 15:30:00,670.83,670.83,668.97,669.33,2216.0,670.83,670.83,668.97,669.33,2216.0
2021-07-27 15:40:00,669.42,671.71,668.25,671.26,6573.0,669.42,671.71,668.25,671.26,6573.0
2021-07-27 15:50:00,671.26,673.8,670.71,673.8,13051.0,671.26,673.8,670.71,673.8,13051.0
2021-07-28 09:30:00,675.7,677.91,674.73,675.18,2971.0,675.7,677.91,674.73,675.18,2971.0
2021-07-28 09:40:00,675.13,677.94,671.03,676.3,9299.0,675.13,677.94,671.03,676.3,9299.0
2021-07-28 09:50:00,676.9,677.24,673.82,677.24,1050.0,676.9,677.24,673.82,677.24,1050.0
2021-07-28 10:00:00,677.79,677.97,675.0,676.41,2320.0,677.79,677.97,675.0,676.41,2320.0
2021-07-28 10:10:00,678.31,678.31,674.5,674.75,2438.0,678.31,678.31,674.5,674.75,2438.0
2021-07-28 10:20:00,675.68,675.71,672.57,673.75,2000.0,675.68,675.71,672.57,673.75,2000.0
2021-07-28 10:30:00,672.84,673.78,670.43,672.89,3690.0,672.84,673.78,670.43,672.89,3690.0
2021-07-28 10:40:00,671.58,673.89,671.58,673.08,4046.0,671.58,673.89,671.58,673.08,4046.0
2021-07-28 10:50:00,673.67,673.67,672.71,673.39,1001.0,673.67,673.67,672.71,673.39,1001.0
2021-07-28 11:00:00,672.82,674.53,672.81,674.53,1709.0,672.82,674.53,672.81,674.53,1709.0
2021-07-28 11:10:00,674.15,679.06,674.15,678.18,3870.0,674.15,679.06,674.15,678.18,3870.0
2021-07-28 11:20:00,677.12,677.27,676.82,676.82,300.0,677.12,677.27,676.82,676.82,300.0
2021-07-28 11:30:00,676.61,677.87,676.61,677.23,2234.0,676.61,677.87,676.61,677.23,2234.0
2021-07-28 11:40:00,676.23,676.23,675.01,675.55,800.0,676.23,676.23,675.01,675.55,800.0
2021-07-28 11:50:00,675.94,676.85,675.94,676.85,245.0,675.94,676.85,675.94,676.85,245.0
2021-07-28 12:00:00,676.03,677.52,676.03,677.52,300.0,676.03,677.52,676.03,677.52,300.0
2021-07-28 12:10:00,677.16,677.43,676.24,676.91,881.0,677.16,677.43,676.24,676.91,881.0
2021-07-28 12:20:00,676.45,677.24,676.45,677.23,300.0,676.45,677.24,676.45,677.23,300.0
2021-07-28 12:30:00,675.73,676.86,675.72,676.28,1100.0,675.73,676.86,675.72,676.28,1100.0
2021-07-28 12:40:00,676.57,676.57,675.06,675.56,1638.0,676.57,676.57,675.06,675.56,1638.0
2021-07-28 12:50:00,676.15,676.15,675.6,675.79,300.0,676.15,676.15,675.6,675.79,300.0
2021-07-28 13:00:00,676.11,676.42,674.67,674.96,1404.0,676.11,676.42,674.67,674.96,1404.0
2021-07-28 13:10:00,674.91,674.91,673.5,673.5,1574.0,674.91,674.91,673.5,673.5,1574.0
2021-07-28 13:20:00,674.81,674.81,673.47,673.5,900.0,674.81,674.81,673.47,673.5,900.0
2021-07-28 13:30:00,673.33,673.33,672.15,672.35,300.0,673.33,673.33,672.15,672.35,300.0
2021-07-28 13:40:00,672.19,672.19,672.0,672.0,500.0,672.19,672.19,672.0,672.0,500.0
2021-07-28 13:50:00,672.21,672.21,672.21,672.21,100.0,672.21,672.21,672.21,672.21,100.0
2021-07-28 14:00:00,672.23,674.31,672.23,674.31,400.0,672.23,674.31,672.23,674.31,400.0
2021-07-28 14:10:00,673.62,673.62,672.38,672.38,300.0,673.62,673.62,672.38,672.38,300.0
2021-07-28 14:20:00,672.38,672.38,672.38,672.38,0.0,672.38,672.38,672.38,672.38,0.0
2021-07-28 14:30:00,671.98,673.75,671.98,673.75,902.0,671.98,673.75,671.98,673.75,902.0
2021-07-28 14:40:00,674.18,675.17,674.18,675.17,455.0,674.18,675.17,674.18,675.17,455.0
2021-07-28 14:50:00,676.51,676.59,675.2,675.2,803.0,676.51,676.59,675.2,675.2,803.0
2021-07-28 15:00:00,675.14,675.63,674.77,675.35,1000.0,675.14,675.63,674.77,675.35,1000.0
2021-07-28 15:10:00,675.55,675.55,674.42,675.22,920.0,675.55,675.55,674.42,675.22,920.0
2021-07-28 15:20:00,675.06,675.95,675.06,675.95,992.0,675.06,675.95,675.06,675.95,992.0
2021-07-28 15:30:00,676.46,676.92,676.06,676.06,1113.0,676.46,676.92,676.06,676.06,1113.0
2021-07-28 15:40:00,676.21,676.93,675.72,676.23,1501.0,676.21,676.93,675.72,676.23,1501.0
2021-07-28 15:50:00,675.69,675.69,673.2,673.2,10603.0,675.69,675.69,673.2,673.2,10603.0
2021-07-29 09:30:00,674.53,682.0,674.53,678.72,7251.0,674.53,682.0,674.53,678.72,7251.0
2021-07-29 09:40:00,677.65,684.35,677.65,682.89,19841.0,677.65,684.35,677.65,682.89,19841.0
2021-07-29 09:50:00,682.58,683.3,676.3,679.04,9751.0,682.58,683.3,676.3,679.04,9751.0
2021-07-29 10:00:00,676.85,680.53,675.15,679.72,20484.0,676.85,680.53,675.15,679.72,20484.0
2021-07-29 10:10:00,678.74,681.0,678.74,680.17,5044.0,678.74,681.0,678.74,680.17,5044.0
2021-07-29 10:20:00,679.79,680.84,678.72,678.8,10016.0,679.79,680.84,678.72,678.8,10016.0
2021-07-29 10:30:00,678.53,679.61,678.13,678.84,2800.0,678.53,679.61,678.13,678.84,2800.0
2021-07-29 10:40:00,679.62,681.21,675.75,677.26,7734.0,679.62,681.21,675.75,677.26,7734.0
2021-07-29 10:50:00,679.82,681.37,679.41,681.29,1650.0,679.82,681.37,679.41,681.29,1650.0
2021-07-29 11:00:00,681.2,681.23,681.15,681.15,300.0,681.2,681.23,681.15,681.15,300.0
2021-07-29 11:10:00,679.31,680.14,678.8,678.8,1200.0,679.31,680.14,678.8,678.8,1200.0
2021-07-29 11:20:00,678.47,678.96,677.65,677.66,3637.0,678.47,678.96,677.65,677.66,3637.0
2021-07-29 11:30:00,677.65,679.53,677.65,679.53,300.0,677.65,679.53,677.65,679.53,300.0
2021-07-29 11:40:00,679.12,679.12,677.93,677.93,700.0,679.12,679.12,677.93,677.93,700.0
2021-07-29 11:50:00,677.58,677.98,676.59,677.43,839.0,677.58,677.98,676.59,677.43,839.0
2021-07-29 12:00:00,678.46,678.51,677.73,678.44,1353.0,678.46,678.51,677.73,678.44,1353.0
2021-07-29 12:10:00,677.93,679.14,677.61,679.14,2999.0,677.93,679.14,677.61,679.14,2999.0
2021-07-29 12:20:00,677.93,678.19,677.61,677.61,1100.0,677.93,678.19,677.61,677.61,1100.0
2021-07-29 12:30:00,677.87,678.75,677.02,677.15,2577.0,677.87,678.75,677.02,677.15,2577.0
2021-07-29 12:40:00,677.34,677.63,677.34,677.53,900.0,677.34,677.63,677.34,677.53,900.0
2021-07-29 12:50:00,677.79,677.79,677.01,677.24,3629.0,677.79,677.79,677.01,677.24,3629.0
2021-07-29 13:00:00,677.14,678.36,677.14,677.82,2361.0,677.14,678.36,677.14,677.82,2361.0
2021-07-29 13:10:00,678.52,679.63,678.52,678.58,1735.0,678.52,679.63,678.52,678.58,1735.0
2021-07-29 13:20:00,677.89,678.31,677.51,677.75,3321.0,677.89,678.31,677.51,677.75,3321.0
2021-07-29 13:30:00,678.11,678.11,676.4,676.4,1100.0,678.11,678.11,676.4,676.4,1100.0
2021-07-29 13:40:00,676.98,676.98,675.96,676.7,1725.0,676.98,676.98,675.96,676.7,1725.0
2021-07-29 13:50:00,676.17,676.29,675.51,675.73,2103.0,676.17,676.29,675.51,675.73,2103.0
2021-07-29 14:00:00,675.54,675.66,673.13,673.13,1904.0,675.54,675.66,673.13,673.13,1904.0
2021-07-29 14:10:00,673.06,673.06,672.09,672.09,400.0,673.06,673.06,672.09,672.09,400.0
2021-07-29 14:20:00,671.47,671.75,670.93,671.75,1523.0,671.47,671.75,670.93,671.75,1523.0
2021-07-29 14:30:00,671.19,671.19,669.6,669.69,609.0,671.19,671.19,669.6,669.69,609.0
2021-07-29 14:40:00,668.87,669.88,668.6,668.61,3131.0,668.87,669.88,668.6,668.61,3131.0
2021-07-29 14:50:00,668.75,668.75,666.83,667.93,3568.0,668.75,668.75,666.83,667.93,3568.0
2021-07-29 15:00:00,667.02,669.4,667.02,668.56,2100.0,667.02,669.4,667.02,668.56,2100.0
2021-07-29 15:10:00,669.03,670.34,669.03,670.34,1900.0,669.03,670.34,669.03,670.34,1900.0
2021-07-29 15:20:00,669.69,670.34,669.51,670.08,1358.0,669.69,670.34,669.51,670.08,1358.0
2021-07-29 15:30:00,670.5,671.1,669.76,670.76,9953.0,670.5,671.1,669.76,670.76,9953.0
2021-07-29 15:40:00,671.73,672.74,671.62,671.87,1910.0,671.73,672.74,671.62,671.87,1910.0
2021-07-29 15:50:00,671.33,671.79,669.23,670.34,17501.0,671.33,671.79,669.23,670.34,17501.0
2021-07-30 09:30:00,663.58,670.43,663.58,669.11,3952.0,663.58,670.43,663.58,669.11,3952.0
2021-07-30 09:40:00,671.87,672.74,668.25,671.24,2029.0,671.87,672.74,668.25,671.24,2029.0
2021-07-30 09:50:00,671.24,672.47,669.92,670.62,4516.0,671.24,672.47,669.92,670.62,4516.0
2021-07-30 10:00:00,671.75,675.0,671.75,674.89,6259.0,671.75,675.0,671.75,674.89,6259.0
2021-07-30 10:10:00,674.89,674.89,668.75,668.75,2136.0,674.89,674.89,668.75,668.75,2136.0
2021-07-30 10:20:00,667.9,668.42,664.1,664.93,4070.0,667.9,668.42,664.1,664.93,4070.0
2021-07-30 10:30:00,664.93,664.95,661.55,664.19,5072.0,664.93,664.95,661.55,664.19,5072.0
2021-07-30 10:40:00,663.97,665.4,662.9,662.9,2785.0,663.97,665.4,662.9,662.9,2785.0
2021-07-30 10:50:00,662.66,662.78,661.0,661.0,1200.0,662.66,662.78,661.0,661.0,1200.0
2021-07-30 11:00:00,661.37,663.28,661.05,663.27,6470.0,661.37,663.28,661.05,663.27,6470.0
2021-07-30 11:10:00,663.21,665.9,662.49,665.89,3002.0,663.21,665.9,662.49,665.89,3002.0
2021-07-30 11:20:00,665.6,667.16,664.71,665.0,1586.0,665.6,667.16,664.71,665.0,1586.0
2021-07-30 11:30:00,665.33,666.0,662.0,662.0,1049.0,665.33,666.0,662.0,662.0,1049.0
2021-07-30 11:40:00,661.97,661.97,661.77,661.94,500.0,661.97,661.97,661.77,661.94,500.0
2021-07-30 11:50:00,661.94,662.92,661.21,662.5,1701.0,661.94,662.92,661.21,662.5,1701.0
2021-07-30 12:00:00,662.76,663.39,662.62,663.11,900.0,662.76,663.39,662.62,663.11,900.0
2021-07-30 12:10:00,663.09,665.07,662.53,663.83,2985.0,663.09,665.07,662.53,663.83,2985.0
2021-07-30 12:20:00,662.65,665.57,662.65,665.57,3462.0,662.65,665.57,662.65,665.57,3462.0
2021-07-30 12:30:00,665.35,666.46,665.0,665.6,1900.0,665.35,666.46,665.0,665.6,1900.0
2021-07-30 12:40:00,665.6,665.6,665.6,665.6,0.0,665.6,665.6,665.6,665.6,0.0
2021-07-30 12:50:00,665.18,665.72,663.04,663.55,7090.0,665.18,665.72,663.04,663.55,7090.0
2021-07-30 13:00:00,663.74,665.28,663.74,665.27,816.0,663.74,665.28,663.74,665.27,816.0
2021-07-30 13:10:00,664.64,664.64,662.81,662.81,800.0,664.64,664.64,662.81,662.81,800.0
2021-07-30 13:20:00,662.97,663.78,662.77,663.78,1006.0,662.97,663.78,662.77,663.78,1006.0
2021-07-30 13:30:00,663.29,663.29,661.65,662.87,3000.0,663.29,663.29,661.65,662.87,3000.0
2021-07-30 13:40:00,662.17,662.17,660.74,660.74,907.0,662.17,662.17,660.74,660.74,907.0
2021-07-30 13:50:00,660.07,661.51,660.0,660.34,3229.0,660.07,661.51,660.0,660.34,3229.0
2021-07-30 14:00:00,660.82,660.82,659.08,659.43,2069.0,660.82,660.82,659.08,659.43,2069.0
2021-07-30 14:10:00,659.34,659.36,658.85,659.29,1808.0,659.34,659.36,658.85,659.29,1808.0
2021-07-30 14:20:00,659.52,660.99,658.83,660.08,11293.0,659.52,660.99,658.83,660.08,11293.0
2021-07-30 14:30:00,659.83,660.4,659.81,660.4,1600.0,659.83,660.4,659.81,660.4,1600.0
2021-07-30 14:40:00,659.39,661.49,659.39,661.24,2164.0,659.39,661.49,659.39,661.24,2164.0
2021-07-30 14:50:00,662.16,662.16,660.92,660.92,1400.0,662.16,662.16,660.92,660.92,1400.0
2021-07-30 15:00:00,661.19,665.24,660.97,664.79,5024.0,661.19,665.24,660.97,664.79,5024.0
2021-07-30 15:10:00,664.92,666.01,664.36,664.8,2027.0,664.92,666.01,664.36,664.8,2027.0
2021-07-30 15:20:00,665.2,665.21,662.6,662.67,4031.0,665.2,665.21,662.6,662.67,4031.0
2021-07-30 15:30:00,662.31,662.31,659.0,660.27,4445.0,662.31,662.31,659.0,660.27,4445.0
2021-07-30 15:40:00,659.81,660.88,659.62,660.88,3749.0,659.81,660.88,659.62,660.88,3749.0
2021-07-30 15:50:00,660.45,664.74,660.44,662.82,21122.0,660.45,664.74,660.44,662.82,21122.0
2021-08-02 09:30:00,667.99,670.8,667.75,668.05,6099.0,667.99,670.8,667.75,668.05,6099.0
2021-08-02 09:40:00,669.96,669.99,665.2,665.22,13896.0,669.96,669.99,665.2,665.22,13896.0
2021-08-02 09:50:00,666.57,666.57,662.06,664.69,7218.0,666.57,666.57,662.06,664.69,7218.0
2021-08-02 10:00:00,665.46,667.33,661.83,661.83,10844.0,665.46,667.33,661.83,661.83,10844.0
2021-08-02 10:10:00,662.11,664.37,661.05,661.06,2921.0,662.11,664.37,661.05,661.06,2921.0
2021-08-02 10:20:00,660.07,663.0,658.72,660.14,6112.0,660.07,663.0,658.72,660.14,6112.0
2021-08-02 10:30:00,662.68,662.86,658.26,658.9,4069.0,662.68,662.86,658.26,658.9,4069.0
2021-08-02 10:40:00,657.83,659.27,657.83,658.39,1100.0,657.83,659.27,657.83,658.39,1100.0
2021-08-02 10:50:00,658.83,659.58,658.52,659.0,5905.0,658.83,659.58,658.52,659.0,5905.0
2021-08-02 11:00:00,659.98,662.91,659.73,662.26,4485.0,659.98,662.91,659.73,662.26,4485.0
2021-08-02 11:10:00,661.73,661.8,659.4,659.62,2849.0,661.73,661.8,659.4,659.62,2849.0
2021-08-02 11:20:00,659.55,662.39,659.54,660.88,2396.0,659.55,662.39,659.54,660.88,2396.0
2021-08-02 11:30:00,661.27,661.32,659.41,659.95,1800.0,661.27,661.32,659.41,659.95,1800.0
2021-08-02 11:40:00,659.93,661.14,659.38,660.78,1650.0,659.93,661.14,659.38,660.78,1650.0
2021-08-02 11:50:00,660.54,660.54,659.54,659.97,6891.0,660.54,660.54,659.54,659.97,6891.0
2021-08-02 12:00:00,659.7,660.14,658.62,659.08,5038.0,659.7,660.14,658.62,659.08,5038.0
2021-08-02 12:10:00,659.07,661.92,659.06,661.92,1230.0,659.07,661.92,659.06,661.92,1230.0
2021-08-02 12:20:00,661.55,662.57,660.68,662.26,1809.0,661.55,662.57,660.68,662.26,1809.0
2021-08-02 12:30:00,662.98,664.0,662.97,663.32,1824.0,662.98,664.0,662.97,663.32,1824.0
2021-08-02 12:40:00,663.39,663.39,662.63,663.24,686.0,663.39,663.39,662.63,663.24,686.0
2021-08-02 12:50:00,663.48,663.66,661.3,661.3,1945.0,663.48,663.66,661.3,661.3,1945.0
2021-08-02 13:00:00,662.99,663.17,662.5,663.15,1051.0,662.99,663.17,662.5,663.15,1051.0
2021-08-02 13:10:00,663.34,664.67,662.97,663.63,1109.0,663.34,664.67,662.97,663.63,1109.0
2021-08-02 13:20:00,664.51,665.86,663.92,664.35,10286.0,664.51,665.86,663.92,664.35,10286.0
2021-08-02 13:30:00,665.14,667.97,664.76,667.79,6122.0,665.14,667.97,664.76,667.79,6122.0
2021-08-02 13:40:00,668.0,668.0,664.66,664.67,4261.0,668.0,668.0,664.66,664.67,4261.0
2021-08-02 13:50:00,665.23,665.6,664.49,665.6,500.0,665.23,665.6,664.49,665.6,500.0
2021-08-02 14:00:00,665.98,665.98,665.03,665.03,2033.0,665.98,665.98,665.03,665.03,2033.0
2021-08-02 14:10:00,665.61,665.71,664.48,664.49,1467.0,665.61,665.71,664.48,664.49,1467.0
2021-08-02 14:20:00,663.95,664.23,663.95,664.06,1332.0,663.95,664.23,663.95,664.06,1332.0
2021-08-02 14:30:00,664.41,665.0,664.4,664.58,500.0,664.41,665.0,664.4,664.58,500.0
2021-08-02 14:40:00,663.97,664.52,663.97,664.38,400.0,663.97,664.52,663.97,664.38,400.0
2021-08-02 14:50:00,665.4,665.4,664.3,664.45,1100.0,665.4,665.4,664.3,664.45,1100.0
2021-08-02 15:00:00,664.58,664.58,663.15,663.16,2107.0,664.58,664.58,663.15,663.16,2107.0
2021-08-02 15:10:00,662.93,662.93,662.54,662.57,700.0,662.93,662.93,662.54,662.57,700.0
2021-08-02 15:20:00,662.45,662.66,661.17,661.46,956.0,662.45,662.66,661.17,661.46,956.0
2021-08-02 15:30:00,662.0,662.01,660.54,661.23,1879.0,662.0,662.01,660.54,661.23,1879.0
2021-08-02 15:40:00,660.51,660.95,658.97,658.97,3662.0,660.51,660.95,658.97,658.97,3662.0
2021-08-02 15:50:00,659.5,660.18,657.48,657.48,21476.0,659.5,660.18,657.48,657.48,21476.0
2021-08-03 09:30:00,658.17,661.0,653.0,657.75,7888.0,658.17,661.0,653.0,657.75,7888.0
2021-08-03 09:40:00,656.37,656.76,650.5,651.95,3099.0,656.37,656.76,650.5,651.95,3099.0
2021-08-03 09:50:00,651.56,655.0,650.0,655.0,5820.0,651.56,655.0,650.0,655.0,5820.0
2021-08-03 10:00:00,655.08,658.0,655.08,656.05,2659.0,655.08,658.0,655.08,656.05,2659.0
2021-08-03 10:10:00,654.59,657.5,652.5,656.21,5202.0,654.59,657.5,652.5,656.21,5202.0
2021-08-03 10:20:00,656.65,661.0,655.82,660.19,4246.0,656.65,661.0,655.82,660.19,4246.0
2021-08-03 10:30:00,659.69,659.91,656.26,657.27,4523.0,659.69,659.91,656.26,657.27,4523.0
2021-08-03 10:40:00,658.5,660.48,658.11,660.15,2087.0,658.5,660.48,658.11,660.15,2087.0
2021-08-03 10:50:00,659.87,659.87,656.78,656.78,1984.0,659.87,659.87,656.78,656.78,1984.0
2021-08-03 11:00:00,656.47,658.59,655.04,658.59,1535.0,656.47,658.59,655.04,658.59,1535.0
2021-08-03 11:10:00,657.01,657.49,657.0,657.0,1000.0,657.01,657.49,657.0,657.0,1000.0
2021-08-03 11:20:00,655.96,656.24,654.76,655.12,1200.0,655.96,656.24,654.76,655.12,1200.0
2021-08-03 11:30:00,655.81,655.98,654.96,655.11,922.0,655.81,655.98,654.96,655.11,922.0
2021-08-03 11:40:00,655.14,657.28,655.14,656.64,2230.0,655.14,657.28,655.14,656.64,2230.0
2021-08-03 11:50:00,656.33,656.96,653.74,654.75,4089.0,656.33,656.96,653.74,654.75,4089.0
2021-08-03 12:00:00,654.76,656.06,654.65,655.0,1307.0,654.76,656.06,654.65,655.0,1307.0
2021-08-03 12:10:00,654.77,655.15,654.23,654.37,832.0,654.77,655.15,654.23,654.37,832.0
2021-08-03 12:20:00,653.97,655.4,652.57,654.0,7318.0,653.97,655.4,652.57,654.0,7318.0
2021-08-03 12:30:00,654.6,654.64,653.39,654.64,1574.0,654.6,654.64,653.39,654.64,1574.0
2021-08-03 12:40:00,654.0,654.0,651.75,652.36,1424.0,654.0,654.0,651.75,652.36,1424.0
2021-08-03 12:50:00,651.61,653.02,651.61,651.87,1750.0,651.61,653.02,651.61,651.87,1750.0
2021-08-03 13:00:00,651.95,652.5,651.95,652.5,422.0,651.95,652.5,651.95,652.5,422.0
2021-08-03 13:10:00,651.83,651.83,649.64,649.85,3379.0,651.83,651.83,649.64,649.85,3379.0
2021-08-03 13:20:00,650.23,650.84,649.93,650.84,2114.0,650.23,650.84,649.93,650.84,2114.0
2021-08-03 13:30:00,651.2,651.2,649.68,651.03,5519.0,651.2,651.2,649.68,651.03,5519.0
2021-08-03 13:40:00,650.94,651.53,650.23,650.23,2150.0,650.94,651.53,650.23,650.23,2150.0
2021-08-03 13:50:00,650.93,651.98,650.25,650.35,3885.0,650.93,651.98,650.25,650.35,3885.0
2021-08-03 14:00:00,649.9,650.62,649.17,650.14,3554.0,649.9,650.62,649.17,650.14,3554.0
2021-08-03 14:10:00,650.16,651.0,649.63,650.96,2872.0,650.16,651.0,649.63,650.96,2872.0
2021-08-03 14:20:00,650.97,651.55,650.27,651.55,930.0,650.97,651.55,650.27,651.55,930.0
2021-08-03 14:30:00,652.11,654.06,652.11,654.06,1614.0,652.11,654.06,652.11,654.06,1614.0
2021-08-03 14:40:00,653.96,654.93,653.38,653.38,2118.0,653.96,654.93,653.38,653.38,2118.0
2021-08-03 14:50:00,653.84,655.27,653.84,655.27,792.0,653.84,655.27,653.84,655.27,792.0
2021-08-03 15:00:00,654.88,657.21,654.88,656.74,1868.0,654.88,657.21,654.88,656.74,1868.0
2021-08-03 15:10:00,657.03,657.3,655.9,656.87,1291.0,657.03,657.3,655.9,656.87,1291.0
2021-08-03 15:20:00,657.46,659.39,657.24,658.75,1959.0,657.46,659.39,657.24,658.75,1959.0
2021-08-03 15:30:00,659.22,660.26,658.31,660.25,3297.0,659.22,660.26,658.31,660.25,3297.0
2021-08-03 15:40:00,660.31,660.82,659.54,659.54,4650.0,660.31,660.82,659.54,659.54,4650.0
2021-08-03 15:50:00,659.93,662.64,659.77,660.98,13696.0,659.93,662.64,659.77,660.98,13696.0
2021-08-04 09:30:00,661.85,668.8,658.99,668.8,8784.0,661.85,668.8,658.99,668.8,8784.0
2021-08-04 09:40:00,668.55,668.7,665.29,668.7,10660.0,668.55,668.7,665.29,668.7,10660.0
2021-08-04 09:50:00,668.7,668.7,664.96,667.5,2550.0,668.7,668.7,664.96,667.5,2550.0
2021-08-04 10:00:00,667.68,673.52,667.18,673.52,4341.0,667.68,673.52,667.18,673.52,4341.0
2021-08-04 10:10:00,674.01,676.69,673.78,674.72,14025.0,674.01,676.69,673.78,674.72,14025.0
2021-08-04 10:20:00,674.3,677.57,673.83,676.14,8225.0,674.3,677.57,673.83,676.14,8225.0
2021-08-04 10:30:00,676.44,677.0,673.75,675.13,8864.0,676.44,677.0,673.75,675.13,8864.0
2021-08-04 10:40:00,676.35,682.17,675.37,680.17,17337.0,676.35,682.17,675.37,680.17,17337.0
2021-08-04 10:50:00,681.46,683.0,679.78,683.0,6503.0,681.46,683.0,679.78,683.0,6503.0
2021-08-04 11:00:00,682.36,685.3,681.72,685.01,7874.0,682.36,685.3,681.72,685.01,7874.0
2021-08-04 11:10:00,684.89,687.36,684.81,686.27,10806.0,684.89,687.36,684.81,686.27,10806.0
2021-08-04 11:20:00,684.89,684.92,682.99,684.91,3400.0,684.89,684.92,682.99,684.91,3400.0
2021-08-04 11:30:00,685.0,685.85,679.58,679.59,5611.0,685.0,685.85,679.58,679.59,5611.0
2021-08-04 11:40:00,679.0,683.9,679.0,683.9,6104.0,679.0,683.9,679.0,683.9,6104.0
2021-08-04 11:50:00,683.69,685.66,682.71,685.66,2817.0,683.69,685.66,682.71,685.66,2817.0
2021-08-04 12:00:00,685.45,686.6,684.03,686.6,3628.0,685.45,686.6,684.03,686.6,3628.0
2021-08-04 12:10:00,685.67,685.75,684.93,684.99,1500.0,685.67,685.75,684.93,684.99,1500.0
2021-08-04 12:20:00,685.0,687.89,684.99,686.94,16042.0,685.0,687.89,684.99,686.94,16042.0
2021-08-04 12:30:00,686.83,690.15,686.82,689.1,5209.0,686.83,690.15,686.82,689.1,5209.0
2021-08-04 12:40:00,688.95,690.15,687.91,690.0,2001.0,688.95,690.15,687.91,690.0,2001.0
2021-08-04 12:50:00,690.23,692.86,689.22,692.86,7327.0,690.23,692.86,689.22,692.86,7327.0
2021-08-04 13:00:00,692.05,694.99,691.81,693.46,6681.0,692.05,694.99,691.81,693.46,6681.0
2021-08-04 13:10:00,693.11,694.15,690.78,691.31,3637.0,693.11,694.15,690.78,691.31,3637.0
2021-08-04 13:20:00,690.78,693.88,688.88,689.12,15373.0,690.78,693.88,688.88,689.12,15373.0
2021-08-04 13:30:00,688.97,689.61,685.63,687.34,3617.0,688.97,689.61,685.63,687.34,3617.0
2021-08-04 13:40:00,687.92,687.92,684.81,685.35,2890.0,687.92,687.92,684.81,685.35,2890.0
2021-08-04 13:50:00,684.71,684.71,681.12,682.98,13823.0,684.71,684.71,681.12,682.98,13823.0
2021-08-04 14:00:00,683.64,683.64,681.87,682.78,4155.0,683.64,683.64,681.87,682.78,4155.0
2021-08-04 14:10:00,683.0,683.23,681.94,682.96,2770.0,683.0,683.23,681.94,682.96,2770.0
2021-08-04 14:20:00,682.98,684.08,682.1,684.07,4502.0,682.98,684.08,682.1,684.07,4502.0
2021-08-04 14:30:00,684.44,685.27,684.08,685.0,2510.0,684.44,685.27,684.08,685.0,2510.0
2021-08-04 14:40:00,686.08,686.08,682.64,682.64,2117.0,686.08,686.08,682.64,682.64,2117.0
2021-08-04 14:50:00,682.34,683.4,682.12,682.83,2172.0,682.34,683.4,682.12,682.83,2172.0
2021-08-04 15:00:00,682.82,682.86,679.91,680.18,4276.0,682.82,682.86,679.91,680.18,4276.0
2021-08-04 15:10:00,679.19,680.31,678.34,679.9,5932.0,679.19,680.31,678.34,679.9,5932.0
2021-08-04 15:20:00,680.04,680.64,679.29,679.82,1300.0,680.04,680.64,679.29,679.82,1300.0
2021-08-04 15:30:00,679.88,680.56,678.24,678.68,2464.0,679.88,680.56,678.24,678.68,2464.0
2021-08-04 15:40:00,678.12,680.7,678.11,679.0,4778.0,678.12,680.7,678.11,679.0,4778.0
2021-08-04 15:50:00,679.46,679.46,675.58,676.07,19030.0,679.46,679.46,675.58,676.07,19030.0
2021-08-05 09:30:00,678.0,684.43,678.0,682.09,6898.0,678.0,684.43,678.0,682.09,6898.0
2021-08-05 09:40:00,682.77,688.0,680.9,687.75,7008.0,682.77,688.0,680.9,687.75,7008.0
2021-08-05 09:50:00,686.77,688.49,685.6,685.6,2389.0,686.77,688.49,685.6,685.6,2389.0
2021-08-05 10:00:00,687.74,687.74,681.29,681.29,3061.0,687.74,687.74,681.29,681.29,3061.0
2021-08-05 10:10:00,681.26,682.2,679.85,680.79,4280.0,681.26,682.2,679.85,680.79,4280.0
2021-08-05 10:20:00,679.62,679.95,674.62,675.43,5814.0,679.62,679.95,674.62,675.43,5814.0
2021-08-05 10:30:00,676.01,678.51,675.56,676.84,1905.0,676.01,678.51,675.56,676.84,1905.0
2021-08-05 10:40:00,676.48,680.0,675.41,680.0,2207.0,676.48,680.0,675.41,680.0,2207.0
2021-08-05 10:50:00,679.45,680.13,679.06,679.91,1886.0,679.45,680.13,679.06,679.91,1886.0
2021-08-05 11:00:00,679.97,682.16,679.59,682.16,3829.0,679.97,682.16,679.59,682.16,3829.0
2021-08-05 11:10:00,682.04,683.13,681.95,683.13,848.0,682.04,683.13,681.95,683.13,848.0
2021-08-05 11:20:00,682.36,685.05,682.03,683.77,4731.0,682.36,685.05,682.03,683.77,4731.0
2021-08-05 11:30:00,683.91,684.68,683.37,683.88,1486.0,683.91,684.68,683.37,683.88,1486.0
2021-08-05 11:40:00,682.11,682.11,679.67,679.77,1490.0,682.11,682.11,679.67,679.77,1490.0
2021-08-05 11:50:00,679.5,679.97,678.71,679.37,1930.0,679.5,679.97,678.71,679.37,1930.0
2021-08-05 12:00:00,679.91,680.82,678.59,680.82,1288.0,679.91,680.82,678.59,680.82,1288.0
2021-08-05 12:10:00,680.59,680.96,679.47,679.47,500.0,680.59,680.96,679.47,679.47,500.0
2021-08-05 12:20:00,680.11,681.68,679.68,680.52,1882.0,680.11,681.68,679.68,680.52,1882.0
2021-08-05 12:30:00,680.87,680.87,678.81,678.81,1115.0,680.87,680.87,678.81,678.81,1115.0
2021-08-05 12:40:00,679.2,679.59,677.42,678.01,2383.0,679.2,679.59,677.42,678.01,2383.0
2021-08-05 12:50:00,677.38,679.32,677.38,678.42,3497.0,677.38,679.32,677.38,678.42,3497.0
2021-08-05 13:00:00,678.76,678.76,677.5,678.17,1851.0,678.76,678.76,677.5,678.17,1851.0
2021-08-05 13:10:00,678.12,678.5,677.06,677.06,1425.0,678.12,678.5,677.06,677.06,1425.0
2021-08-05 13:20:00,676.83,676.83,675.32,675.35,1603.0,676.83,676.83,675.32,675.35,1603.0
2021-08-05 13:30:00,675.55,676.1,675.1,675.62,1609.0,675.55,676.1,675.1,675.62,1609.0
2021-08-05 13:40:00,675.52,678.16,675.52,676.56,900.0,675.52,678.16,675.52,676.56,900.0
2021-08-05 13:50:00,676.55,678.83,676.3,678.62,1990.0,676.55,678.83,676.3,678.62,1990.0
2021-08-05 14:00:00,679.4,680.46,679.01,680.46,1011.0,679.4,680.46,679.01,680.46,1011.0
2021-08-05 14:10:00,680.76,681.59,680.01,680.99,2381.0,680.76,681.59,680.01,680.99,2381.0
2021-08-05 14:20:00,680.44,681.52,680.44,681.35,900.0,680.44,681.52,680.44,681.35,900.0
2021-08-05 14:30:00,681.12,681.93,681.12,681.93,2309.0,681.12,681.93,681.12,681.93,2309.0
2021-08-05 14:40:00,681.5,682.0,680.86,680.87,1870.0,681.5,682.0,680.86,680.87,1870.0
2021-08-05 14:50:00,681.23,681.68,681.0,681.62,1777.0,681.23,681.68,681.0,681.62,1777.0
2021-08-05 15:00:00,682.12,684.0,682.12,682.32,1584.0,682.12,684.0,682.12,682.32,1584.0
2021-08-05 15:10:00,683.12,683.12,680.94,680.94,1450.0,683.12,683.12,680.94,680.94,1450.0
2021-08-05 15:20:00,681.36,681.67,678.59,679.48,3419.0,681.36,681.67,678.59,679.48,3419.0
2021-08-05 15:30:00,679.56,679.56,678.26,679.07,1825.0,679.56,679.56,678.26,679.07,1825.0
2021-08-05 15:40:00,677.85,678.24,676.94,677.77,4343.0,677.85,678.24,676.94,677.77,4343.0
2021-08-05 15:50:00,677.59,680.71,677.45,679.61,19379.0,677.59,680.71,677.45,679.61,19379.0
2021-08-06 09:30:00,687.7,695.17,685.94,694.79,13724.0,687.7,695.17,685.94,694.79,13724.0
2021-08-06 09:40:00,694.84,695.29,685.54,685.54,7532.0,694.84,695.29,685.54,685.54,7532.0
2021-08-06 09:50:00,685.25,685.25,681.5,683.51,1708.0,685.25,685.25,681.5,683.51,1708.0
2021-08-06 10:00:00,684.49,687.55,683.2,683.82,3304.0,684.49,687.55,683.2,683.82,3304.0
2021-08-06 10:10:00,683.04,683.19,680.0,680.1,4248.0,683.04,683.19,680.0,680.1,4248.0
2021-08-06 10:20:00,680.0,681.95,678.76,680.21,3550.0,680.0,681.95,678.76,680.21,3550.0
2021-08-06 10:30:00,680.17,682.58,679.03,680.45,5594.0,680.17,682.58,679.03,680.45,5594.0
2021-08-06 10:40:00,679.73,681.24,677.07,677.07,1589.0,679.73,681.24,677.07,677.07,1589.0
2021-08-06 10:50:00,677.28,678.59,676.11,676.11,2530.0,677.28,678.59,676.11,676.11,2530.0
2021-08-06 11:00:00,677.17,677.85,676.42,676.43,851.0,677.17,677.85,676.42,676.43,851.0
2021-08-06 11:10:00,676.43,677.21,673.7,677.21,3208.0,676.43,677.21,673.7,677.21,3208.0
2021-08-06 11:20:00,677.09,682.09,675.18,677.02,8250.0,677.09,682.09,675.18,677.02,8250.0
2021-08-06 11:30:00,676.6,685.98,676.6,680.12,21635.0,676.6,685.98,676.6,680.12,21635.0
2021-08-06 11:40:00,681.89,682.09,680.34,682.09,4613.0,681.89,682.09,680.34,682.09,4613.0
2021-08-06 11:50:00,682.46,682.98,681.61,682.06,2600.0,682.46,682.98,681.61,682.06,2600.0
2021-08-06 12:00:00,681.55,681.68,681.12,681.35,2100.0,681.55,681.68,681.12,681.35,2100.0
2021-08-06 12:10:00,681.29,683.33,681.16,681.21,1405.0,681.29,683.33,681.16,681.21,1405.0
2021-08-06 12:20:00,681.3,681.66,680.52,680.52,1133.0,681.3,681.66,680.52,680.52,1133.0
2021-08-06 12:30:00,679.23,680.08,679.1,680.08,500.0,679.23,680.08,679.1,680.08,500.0
2021-08-06 12:40:00,679.47,679.47,678.71,678.71,900.0,679.47,679.47,678.71,678.71,900.0
2021-08-06 12:50:00,678.49,678.49,676.78,678.02,764.0,678.49,678.49,676.78,678.02,764.0
2021-08-06 13:00:00,677.51,678.69,677.4,678.69,806.0,677.51,678.69,677.4,678.69,806.0
2021-08-06 13:10:00,680.25,680.25,679.85,679.85,753.0,680.25,680.25,679.85,679.85,753.0
2021-08-06 13:20:00,679.44,681.49,679.44,681.37,1579.0,679.44,681.49,679.44,681.37,1579.0
2021-08-06 13:30:00,681.6,682.95,681.5,682.12,2080.0,681.6,682.95,681.5,682.12,2080.0
2021-08-06 13:40:00,681.2,681.47,681.18,681.47,319.0,681.2,681.47,681.18,681.47,319.0
2021-08-06 13:50:00,680.97,682.0,680.97,681.95,600.0,680.97,682.0,680.97,681.95,600.0
2021-08-06 14:00:00,682.09,682.09,681.45,681.83,1459.0,682.09,682.09,681.45,681.83,1459.0
2021-08-06 14:10:00,681.49,681.57,680.26,681.26,2762.0,681.49,681.57,680.26,681.26,2762.0
2021-08-06 14:20:00,680.61,681.33,679.9,679.9,300.0,680.61,681.33,679.9,679.9,300.0
2021-08-06 14:30:00,679.92,679.92,678.97,679.5,600.0,679.92,679.92,678.97,679.5,600.0
2021-08-06 14:40:00,678.98,679.24,678.19,678.57,1100.0,678.98,679.24,678.19,678.57,1100.0
2021-08-06 14:50:00,677.97,679.21,677.45,678.17,2108.0,677.97,679.21,677.45,678.17,2108.0
2021-08-06 15:00:00,676.42,677.63,676.36,677.63,700.0,676.42,677.63,676.36,677.63,700.0
2021-08-06 15:10:00,677.1,677.34,676.63,676.72,1580.0,677.1,677.34,676.63,676.72,1580.0
2021-08-06 15:20:00,676.28,676.89,676.15,676.54,1100.0,676.28,676.89,676.15,676.54,1100.0
2021-08-06 15:30:00,675.89,677.03,675.31,675.31,3013.0,675.89,677.03,675.31,675.31,3013.0
2021-08-06 15:40:00,675.45,675.97,674.41,674.41,2800.0,675.45,675.97,674.41,674.41,2800.0
2021-08-06 15:50:00,674.31,675.44,673.47,675.18,11358.0,674.31,675.44,673.47,675.18,11358.0
2021-08-09 09:30:00,675.01,680.93,670.84,679.95,8917.0,675.01,680.93,670.84,679.95,8917.0
2021-08-09 09:40:00,680.0,682.72,676.26,682.72,7428.0,680.0,682.72,676.26,682.72,7428.0
2021-08-09 09:50:00,682.88,684.97,677.96,680.0,6092.0,682.88,684.97,677.96,680.0,6092.0
2021-08-09 10:00:00,680.1,680.1,677.0,678.63,5104.0,680.1,680.1,677.0,678.63,5104.0
2021-08-09 10:10:00,678.5,678.5,676.0,676.0,800.0,678.5,678.5,676.0,676.0,800.0
2021-08-09 10:20:00,676.28,677.92,676.15,676.15,996.0,676.28,677.92,676.15,676.15,996.0
2021-08-09 10:30:00,676.63,682.64,676.63,682.64,6331.0,676.63,682.64,676.63,682.64,6331.0
2021-08-09 10:40:00,681.67,687.61,681.66,685.76,6135.0,681.67,687.61,681.66,685.76,6135.0
2021-08-09 10:50:00,684.75,688.0,684.54,686.93,1300.0,684.75,688.0,684.54,686.93,1300.0
2021-08-09 11:00:00,686.71,689.57,686.33,687.95,3245.0,686.71,689.57,686.33,687.95,3245.0
2021-08-09 11:10:00,688.79,691.98,688.79,690.67,3379.0,688.79,691.98,688.79,690.67,3379.0
2021-08-09 11:20:00,690.73,690.73,688.34,689.38,2175.0,690.73,690.73,688.34,689.38,2175.0
2021-08-09 11:30:00,689.83,690.08,688.3,689.57,2621.0,689.83,690.08,688.3,689.57,2621.0
2021-08-09 11:40:00,690.75,692.46,690.16,692.46,2305.0,690.75,692.46,690.16,692.46,2305.0
2021-08-09 11:50:00,692.49,695.73,692.34,692.48,4859.0,692.49,695.73,692.34,692.48,4859.0
2021-08-09 12:00:00,692.19,695.0,692.19,693.9,4866.0,692.19,695.0,692.19,693.9,4866.0
2021-08-09 12:10:00,694.5,697.0,694.5,695.92,5342.0,694.5,697.0,694.5,695.92,5342.0
2021-08-09 12:20:00,696.41,698.24,695.54,695.75,4282.0,696.41,698.24,695.54,695.75,4282.0
2021-08-09 12:30:00,696.33,697.77,695.73,697.46,4744.0,696.33,697.77,695.73,697.46,4744.0
2021-08-09 12:40:00,697.11,698.44,696.32,696.32,3521.0,697.11,698.44,696.32,696.32,3521.0
2021-08-09 12:50:00,696.66,699.0,695.68,696.19,7104.0,696.66,699.0,695.68,696.19,7104.0
2021-08-09 13:00:00,696.0,698.01,695.93,697.47,4712.0,696.0,698.01,695.93,697.47,4712.0
2021-08-09 13:10:00,697.3,698.45,697.3,698.45,3718.0,697.3,698.45,697.3,698.45,3718.0
2021-08-09 13:20:00,698.04,699.34,698.04,698.85,4439.0,698.04,699.34,698.04,698.85,4439.0
2021-08-09 13:30:00,698.41,699.63,698.41,699.47,5411.0,698.41,699.63,698.41,699.47,5411.0
2021-08-09 13:40:00,699.48,700.19,698.6,699.45,7050.0,699.48,700.19,698.6,699.45,7050.0
2021-08-09 13:50:00,699.45,700.74,698.63,698.93,4380.0,699.45,700.74,698.63,698.93,4380.0
2021-08-09 14:00:00,699.13,699.26,694.76,694.76,4010.0,699.13,699.26,694.76,694.76,4010.0
2021-08-09 14:10:00,694.54,695.36,693.37,694.98,2859.0,694.54,695.36,693.37,694.98,2859.0
2021-08-09 14:20:00,695.02,695.3,691.52,691.84,4616.0,695.02,695.3,691.52,691.84,4616.0
2021-08-09 14:30:00,692.39,692.59,691.0,691.91,5254.0,692.39,692.59,691.0,691.91,5254.0
2021-08-09 14:40:00,691.38,692.26,690.81,692.23,3200.0,691.38,692.26,690.81,692.23,3200.0
2021-08-09 14:50:00,692.11,692.11,690.94,691.58,1001.0,692.11,692.11,690.94,691.58,1001.0
2021-08-09 15:00:00,691.59,693.53,691.15,693.46,2650.0,691.59,693.53,691.15,693.46,2650.0
2021-08-09 15:10:00,693.5,695.11,693.5,694.42,4469.0,693.5,695.11,693.5,694.42,4469.0
2021-08-09 15:20:00,694.01,694.28,692.17,692.18,2866.0,694.01,694.28,692.17,692.18,2866.0
2021-08-09 15:30:00,691.74,693.1,691.74,693.09,5952.0,691.74,693.1,691.74,693.09,5952.0
2021-08-09 15:40:00,693.1,693.69,691.88,691.91,7533.0,693.1,693.69,691.88,691.91,7533.0
2021-08-09 15:50:00,691.14,691.7,688.65,688.76,27185.0,691.14,691.7,688.65,688.76,27185.0
2021-08-10 09:30:00,689.48,694.49,689.48,693.22,3351.0,689.48,694.49,689.48,693.22,3351.0
2021-08-10 09:40:00,694.44,698.67,694.44,698.08,4150.0,694.44,698.67,694.44,698.08,4150.0
2021-08-10 09:50:00,696.74,697.81,694.43,695.47,1852.0,696.74,697.81,694.43,695.47,1852.0
2021-08-10 10:00:00,693.44,703.25,693.44,702.14,8281.0,693.44,703.25,693.44,702.14,8281.0
2021-08-10 10:10:00,702.21,708.06,701.2,708.06,8118.0,702.21,708.06,701.2,708.06,8118.0
2021-08-10 10:20:00,707.44,707.9,703.59,707.9,8054.0,707.44,707.9,703.59,707.9,8054.0
2021-08-10 10:30:00,706.14,708.52,705.0,708.52,8546.0,706.14,708.52,705.0,708.52,8546.0
2021-08-10 10:40:00,708.2,709.32,704.39,707.06,5228.0,708.2,709.32,704.39,707.06,5228.0
2021-08-10 10:50:00,707.55,707.55,704.42,705.32,3213.0,707.55,707.55,704.42,705.32,3213.0
2021-08-10 11:00:00,704.88,704.92,701.2,701.61,1400.0,704.88,704.92,701.2,701.61,1400.0
2021-08-10 11:10:00,701.47,703.11,700.56,702.29,7301.0,701.47,703.11,700.56,702.29,7301.0
2021-08-10 11:20:00,702.06,705.0,701.42,704.82,4576.0,702.06,705.0,701.42,704.82,4576.0
2021-08-10 11:30:00,705.4,707.2,704.36,706.88,2476.0,705.4,707.2,704.36,706.88,2476.0
2021-08-10 11:40:00,706.73,708.33,706.25,708.33,2152.0,706.73,708.33,706.25,708.33,2152.0
2021-08-10 11:50:00,708.1,710.0,708.1,710.0,6263.0,708.1,710.0,708.1,710.0,6263.0
2021-08-10 12:00:00,710.0,712.34,710.0,712.17,7894.0,710.0,712.34,710.0,712.17,7894.0
2021-08-10 12:10:00,712.17,715.02,712.06,715.01,7866.0,712.17,715.02,712.06,715.01,7866.0
2021-08-10 12:20:00,715.24,718.0,714.77,715.96,12113.0,715.24,718.0,714.77,715.96,12113.0
2021-08-10 12:30:00,716.18,716.18,713.18,716.14,7874.0,716.18,716.18,713.18,716.14,7874.0
2021-08-10 12:40:00,715.87,717.34,714.16,717.34,11657.0,715.87,717.34,714.16,717.34,11657.0
2021-08-10 12:50:00,716.27,717.88,716.27,717.59,3538.0,716.27,717.88,716.27,717.59,3538.0
2021-08-10 13:00:00,716.21,722.0,716.21,722.0,14922.0,716.21,722.0,716.21,722.0,14922.0
2021-08-10 13:10:00,720.18,723.0,720.18,721.5,11612.0,720.18,723.0,720.18,721.5,11612.0
2021-08-10 13:20:00,721.64,723.0,720.64,720.64,5763.0,721.64,723.0,720.64,720.64,5763.0
2021-08-10 13:30:00,720.75,722.84,720.75,721.72,3237.0,720.75,722.84,720.75,721.72,3237.0
2021-08-10 13:40:00,721.81,722.03,717.92,719.16,8981.0,721.81,722.03,717.92,719.16,8981.0
2021-08-10 13:50:00,717.91,718.92,717.54,718.92,3570.0,717.91,718.92,717.54,718.92,3570.0
2021-08-10 14:00:00,718.38,718.38,713.52,714.5,5413.0,718.38,718.38,713.52,714.5,5413.0
2021-08-10 14:10:00,714.0,716.93,713.33,716.93,3557.0,714.0,716.93,713.33,716.93,3557.0
2021-08-10 14:20:00,716.33,718.43,714.56,718.43,14435.0,716.33,718.43,714.56,718.43,14435.0
2021-08-10 14:30:00,717.63,719.65,717.63,719.59,3047.0,717.63,719.65,717.63,719.59,3047.0
2021-08-10 14:40:00,719.06,723.0,719.06,723.0,4413.0,719.06,723.0,719.06,723.0,4413.0
2021-08-10 14:50:00,723.0,723.65,721.76,722.35,8400.0,723.0,723.65,721.76,722.35,8400.0
2021-08-10 15:00:00,721.94,723.42,721.25,723.11,4029.0,721.94,723.42,721.25,723.11,4029.0
2021-08-10 15:10:00,723.21,724.88,720.06,720.93,6635.0,723.21,724.88,720.06,720.93,6635.0
2021-08-10 15:20:00,721.59,724.67,720.97,724.31,7073.0,721.59,724.67,720.97,724.31,7073.0
2021-08-10 15:30:00,724.03,724.03,718.52,719.48,6523.0,724.03,724.03,718.52,719.48,6523.0
2021-08-10 15:40:00,719.99,719.99,716.64,718.59,7196.0,719.99,719.99,716.64,718.59,7196.0
2021-08-10 15:50:00,718.5,721.85,717.99,720.39,34221.0,718.5,721.85,717.99,720.39,34221.0
2021-08-11 09:30:00,721.21,728.88,717.49,725.0,30177.0,721.21,728.88,717.49,725.0,30177.0
2021-08-11 09:40:00,722.13,727.32,720.15,726.37,10722.0,722.13,727.32,720.15,726.37,10722.0
2021-08-11 09:50:00,725.33,727.5,722.21,725.44,19632.0,725.33,727.5,722.21,725.44,19632.0
2021-08-11 10:00:00,725.45,732.67,724.48,732.11,27507.0,725.45,732.67,724.48,732.11,27507.0
2021-08-11 10:10:00,732.71,741.58,732.71,740.83,27918.0,732.71,741.58,732.71,740.83,27918.0
2021-08-11 10:20:00,739.9,740.23,737.58,739.39,7835.0,739.9,740.23,737.58,739.39,7835.0
2021-08-11 10:30:00,739.24,740.4,730.97,733.48,18970.0,739.24,740.4,730.97,733.48,18970.0
2021-08-11 10:40:00,734.34,735.79,731.83,731.83,7744.0,734.34,735.79,731.83,731.83,7744.0
2021-08-11 10:50:00,732.37,732.37,725.22,725.22,11592.0,732.37,732.37,725.22,725.22,11592.0
2021-08-11 11:00:00,726.01,727.63,720.0,720.0,22321.0,726.01,727.63,720.0,720.0,22321.0
2021-08-11 11:10:00,721.09,726.41,721.09,724.01,6868.0,721.09,726.41,721.09,724.01,6868.0
2021-08-11 11:20:00,723.64,727.94,723.64,727.15,4163.0,723.64,727.94,723.64,727.15,4163.0
2021-08-11 11:30:00,726.31,726.31,722.0,723.13,1900.0,726.31,726.31,722.0,723.13,1900.0
2021-08-11 11:40:00,724.24,724.24,721.66,722.48,4062.0,724.24,724.24,721.66,722.48,4062.0
2021-08-11 11:50:00,722.0,723.55,722.0,722.57,4114.0,722.0,723.55,722.0,722.57,4114.0
2021-08-11 12:00:00,722.82,725.21,722.81,724.64,3913.0,722.82,725.21,722.81,724.64,3913.0
2021-08-11 12:10:00,724.31,724.54,723.42,723.81,2190.0,724.31,724.54,723.42,723.81,2190.0
2021-08-11 12:20:00,724.38,726.83,724.09,725.94,3632.0,724.38,726.83,724.09,725.94,3632.0
2021-08-11 12:30:00,724.61,725.75,724.41,725.75,2249.0,724.61,725.75,724.41,725.75,2249.0
2021-08-11 12:40:00,726.14,727.87,725.87,727.87,1710.0,726.14,727.87,725.87,727.87,1710.0
2021-08-11 12:50:00,727.87,730.7,727.87,728.41,5120.0,727.87,730.7,727.87,728.41,5120.0
2021-08-11 13:00:00,729.0,731.2,728.77,729.92,2668.0,729.0,731.2,728.77,729.92,2668.0
2021-08-11 13:10:00,731.16,731.78,729.96,730.91,3950.0,731.16,731.78,729.96,730.91,3950.0
2021-08-11 13:20:00,731.12,733.56,730.05,733.56,4040.0,731.12,733.56,730.05,733.56,4040.0
2021-08-11 13:30:00,733.53,734.32,732.57,733.41,3161.0,733.53,734.32,732.57,733.41,3161.0
2021-08-11 13:40:00,733.33,734.61,733.23,733.23,2958.0,733.33,734.61,733.23,733.23,2958.0
2021-08-11 13:50:00,733.01,733.81,732.09,733.74,1812.0,733.01,733.81,732.09,733.74,1812.0
2021-08-11 14:00:00,733.69,735.02,732.18,735.0,4781.0,733.69,735.02,732.18,735.0,4781.0
2021-08-11 14:10:00,735.34,735.34,734.06,734.24,3393.0,735.34,735.34,734.06,734.24,3393.0
2021-08-11 14:20:00,734.7,735.77,731.68,731.68,6676.0,734.7,735.77,731.68,731.68,6676.0
2021-08-11 14:30:00,732.69,732.9,730.3,731.21,7971.0,732.69,732.9,730.3,731.21,7971.0
2021-08-11 14:40:00,730.93,733.1,730.92,732.38,4832.0,730.93,733.1,730.92,732.38,4832.0
2021-08-11 14:50:00,732.6,732.88,731.3,732.88,1500.0,732.6,732.88,731.3,732.88,1500.0
2021-08-11 15:00:00,732.9,733.15,732.5,732.75,2524.0,732.9,733.15,732.5,732.75,2524.0
2021-08-11 15:10:00,732.4,732.4,729.1,731.57,5739.0,732.4,732.4,729.1,731.57,5739.0
2021-08-11 15:20:00,731.55,732.14,729.64,731.05,4658.0,731.55,732.14,729.64,731.05,4658.0
2021-08-11 15:30:00,731.37,732.6,730.31,731.42,5175.0,731.37,732.6,730.31,731.42,5175.0
2021-08-11 15:40:00,731.92,733.07,731.4,732.98,7848.0,731.92,733.07,731.4,732.98,7848.0
2021-08-11 15:50:00,732.57,734.36,731.9,734.32,28223.0,732.57,734.36,731.9,734.32,28223.0
2021-08-12 09:30:00,733.81,744.56,733.6,744.21,16476.0,733.81,744.56,733.6,744.21,16476.0
2021-08-12 09:40:00,743.52,744.22,736.87,739.39,18196.0,743.52,744.22,736.87,739.39,18196.0
2021-08-12 09:50:00,737.22,739.55,734.26,737.51,11307.0,737.22,739.55,734.26,737.51,11307.0
2021-08-12 10:00:00,736.45,736.45,727.35,728.24,6745.0,736.45,736.45,727.35,728.24,6745.0
2021-08-12 10:10:00,727.64,730.15,725.0,729.65,10677.0,727.64,730.15,725.0,729.65,10677.0
2021-08-12 10:20:00,729.16,730.36,727.15,729.24,2998.0,729.16,730.36,727.15,729.24,2998.0
2021-08-12 10:30:00,730.28,730.28,728.11,729.53,5051.0,730.28,730.28,728.11,729.53,5051.0
2021-08-12 10:40:00,729.2,729.21,727.12,729.09,9667.0,729.2,729.21,727.12,729.09,9667.0
2021-08-12 10:50:00,728.2,728.86,727.25,728.01,1800.0,728.2,728.86,727.25,728.01,1800.0
2021-08-12 11:00:00,728.1,728.1,725.46,727.07,5544.0,728.1,728.1,725.46,727.07,5544.0
2021-08-12 11:10:00,726.64,730.24,726.64,730.24,3334.0,726.64,730.24,726.64,730.24,3334.0
2021-08-12 11:20:00,731.0,734.99,730.0,734.99,4929.0,731.0,734.99,730.0,734.99,4929.0
2021-08-12 11:30:00,733.29,734.4,733.08,733.1,2138.0,733.29,734.4,733.08,733.1,2138.0
2021-08-12 11:40:00,731.36,738.73,731.36,735.93,5680.0,731.36,738.73,731.36,735.93,5680.0
2021-08-12 11:50:00,736.65,738.6,735.12,738.27,1945.0,736.65,738.6,735.12,738.27,1945.0
2021-08-12 12:00:00,738.98,741.58,738.83,739.71,3586.0,738.98,741.58,738.83,739.71,3586.0
2021-08-12 12:10:00,739.45,740.28,738.39,739.88,3400.0,739.45,740.28,738.39,739.88,3400.0
2021-08-12 12:20:00,739.98,739.98,737.78,738.68,3572.0,739.98,739.98,737.78,738.68,3572.0
2021-08-12 12:30:00,738.68,739.53,737.51,738.44,2956.0,738.68,739.53,737.51,738.44,2956.0
2021-08-12 12:40:00,738.45,738.45,736.0,736.0,2897.0,738.45,738.45,736.0,736.0,2897.0
2021-08-12 12:50:00,736.67,736.67,735.74,736.58,2247.0,736.67,736.67,735.74,736.58,2247.0
2021-08-12 13:00:00,737.26,737.26,734.65,734.66,1458.0,737.26,737.26,734.65,734.66,1458.0
2021-08-12 13:10:00,734.2,734.36,733.18,733.19,700.0,734.2,734.36,733.18,733.19,700.0
2021-08-12 13:20:00,732.57,732.57,731.02,731.03,3374.0,732.57,732.57,731.02,731.03,3374.0
2021-08-12 13:30:00,731.02,732.83,730.66,732.83,1627.0,731.02,732.83,730.66,732.83,1627.0
2021-08-12 13:40:00,732.68,733.4,732.65,733.0,3173.0,732.68,733.4,732.65,733.0,3173.0
2021-08-12 13:50:00,732.54,733.98,732.54,733.95,2051.0,732.54,733.98,732.54,733.95,2051.0
2021-08-12 14:00:00,732.98,735.4,732.97,735.4,2451.0,732.98,735.4,732.97,735.4,2451.0
2021-08-12 14:10:00,735.2,735.25,733.62,734.13,2718.0,735.2,735.25,733.62,734.13,2718.0
2021-08-12 14:20:00,733.78,733.94,732.0,732.0,1346.0,733.78,733.94,732.0,732.0,1346.0
2021-08-12 14:30:00,730.82,731.76,730.1,731.76,1894.0,730.82,731.76,730.1,731.76,1894.0
2021-08-12 14:40:00,731.51,732.93,731.35,732.84,1998.0,731.51,732.93,731.35,732.84,1998.0
2021-08-12 14:50:00,732.4,734.38,732.4,734.38,2850.0,732.4,734.38,732.4,734.38,2850.0
2021-08-12 15:00:00,734.38,735.75,734.38,735.74,1365.0,734.38,735.75,734.38,735.74,1365.0
2021-08-12 15:10:00,735.76,736.86,735.76,736.33,2200.0,735.76,736.86,735.76,736.33,2200.0
2021-08-12 15:20:00,735.24,736.36,734.22,736.36,2188.0,735.24,736.36,734.22,736.36,2188.0
2021-08-12 15:30:00,735.3,735.79,734.97,735.74,1484.0,735.3,735.79,734.97,735.74,1484.0
2021-08-12 15:40:00,734.8,737.6,734.8,737.6,3741.0,734.8,737.6,734.8,737.6,3741.0
2021-08-12 15:50:00,738.11,739.53,737.37,739.0,14445.0,738.11,739.53,737.37,739.0,14445.0
2021-08-13 09:30:00,740.0,740.25,734.38,735.67,4676.0,740.0,740.25,734.38,735.67,4676.0
2021-08-13 09:40:00,736.01,739.49,736.01,737.15,1651.0,736.01,739.49,736.01,737.15,1651.0
2021-08-13 09:50:00,737.16,737.16,734.0,734.66,2373.0,737.16,737.16,734.0,734.66,2373.0
2021-08-13 10:00:00,734.0,734.21,727.83,728.01,3657.0,734.0,734.21,727.83,728.01,3657.0
2021-08-13 10:10:00,728.52,730.31,727.36,729.83,3165.0,728.52,730.31,727.36,729.83,3165.0
2021-08-13 10:20:00,728.61,728.62,725.22,725.98,4373.0,728.61,728.62,725.22,725.98,4373.0
2021-08-13 10:30:00,724.01,724.02,720.0,722.76,6321.0,724.01,724.02,720.0,722.76,6321.0
2021-08-13 10:40:00,721.97,721.97,717.17,719.5,6789.0,721.97,721.97,717.17,719.5,6789.0
2021-08-13 10:50:00,720.23,720.6,717.15,719.52,8030.0,720.23,720.6,717.15,719.52,8030.0
2021-08-13 11:00:00,720.24,722.9,720.17,721.76,11660.0,720.24,722.9,720.17,721.76,11660.0
2021-08-13 11:10:00,722.39,726.0,721.37,725.44,5600.0,722.39,726.0,721.37,725.44,5600.0
2021-08-13 11:20:00,724.65,725.55,719.04,719.04,10403.0,724.65,725.55,719.04,719.04,10403.0
2021-08-13 11:30:00,717.22,719.14,714.22,714.83,20592.0,717.22,719.14,714.22,714.83,20592.0
2021-08-13 11:40:00,714.92,716.66,710.16,716.66,19187.0,714.92,716.66,710.16,716.66,19187.0
2021-08-13 11:50:00,716.56,718.56,712.5,712.5,6895.0,716.56,718.56,712.5,712.5,6895.0
2021-08-13 12:00:00,712.5,717.0,712.5,715.89,6200.0,712.5,717.0,712.5,715.89,6200.0
2021-08-13 12:10:00,716.09,717.51,716.09,717.5,1932.0,716.09,717.51,716.09,717.5,1932.0
2021-08-13 12:20:00,717.98,719.89,717.9,719.89,1247.0,717.98,719.89,717.9,719.89,1247.0
2021-08-13 12:30:00,720.5,720.5,718.81,719.96,1728.0,720.5,720.5,718.81,719.96,1728.0
2021-08-13 12:40:00,721.4,721.4,720.56,720.56,700.0,721.4,721.4,720.56,720.56,700.0
2021-08-13 12:50:00,719.52,720.9,719.52,720.58,2058.0,719.52,720.9,719.52,720.58,2058.0
2021-08-13 13:00:00,719.5,720.21,716.58,719.09,8596.0,719.5,720.21,716.58,719.09,8596.0
2021-08-13 13:10:00,719.1,723.98,718.81,723.45,7272.0,719.1,723.98,718.81,723.45,7272.0
2021-08-13 13:20:00,722.82,724.0,718.64,718.64,9704.0,722.82,724.0,718.64,718.64,9704.0
2021-08-13 13:30:00,719.06,719.06,717.64,718.09,1074.0,719.06,719.06,717.64,718.09,1074.0
2021-08-13 13:40:00,718.94,720.0,718.19,719.97,1033.0,718.94,720.0,718.19,719.97,1033.0
2021-08-13 13:50:00,720.36,720.98,720.0,720.09,681.0,720.36,720.98,720.0,720.09,681.0
2021-08-13 14:00:00,720.03,721.12,720.02,720.91,1755.0,720.03,721.12,720.02,720.91,1755.0
2021-08-13 14:10:00,721.06,722.0,720.25,720.25,6116.0,721.06,722.0,720.25,720.25,6116.0
2021-08-13 14:20:00,719.88,720.98,718.38,720.98,8806.0,719.88,720.98,718.38,720.98,8806.0
2021-08-13 14:30:00,720.47,721.08,720.42,720.42,2202.0,720.47,721.08,720.42,720.42,2202.0
2021-08-13 14:40:00,718.58,718.58,717.55,718.15,904.0,718.58,718.58,717.55,718.15,904.0
2021-08-13 14:50:00,717.89,717.89,715.7,716.13,8940.0,717.89,717.89,715.7,716.13,8940.0
2021-08-13 15:00:00,716.19,717.36,716.0,717.36,3105.0,716.19,717.36,716.0,717.36,3105.0
2021-08-13 15:10:00,717.96,719.93,717.7,719.93,5381.0,717.96,719.93,717.7,719.93,5381.0
2021-08-13 15:20:00,720.39,721.03,718.93,718.93,5083.0,720.39,721.03,718.93,718.93,5083.0
2021-08-13 15:30:00,718.21,720.0,718.11,720.0,5249.0,718.21,720.0,718.11,720.0,5249.0
2021-08-13 15:40:00,720.71,722.71,720.23,722.3,8600.0,720.71,722.71,720.23,722.3,8600.0
2021-08-13 15:50:00,723.52,723.56,721.79,723.52,19331.0,723.52,723.56,721.79,723.52,19331.0
2021-08-16 09:30:00,712.0,714.5,706.78,710.45,18730.0,712.0,714.5,706.78,710.45,18730.0
2021-08-16 09:40:00,710.76,710.77,700.47,700.51,8643.0,710.76,710.77,700.47,700.51,8643.0
2021-08-16 09:50:00,700.38,701.12,697.02,700.3,13658.0,700.38,701.12,697.02,700.3,13658.0
2021-08-16 10:00:00,699.65,706.82,699.56,706.82,4515.0,699.65,706.82,699.56,706.82,4515.0
2021-08-16 10:10:00,706.34,709.45,705.17,705.17,2114.0,706.34,709.45,705.17,705.17,2114.0
2021-08-16 10:20:00,706.27,706.66,704.36,706.01,2052.0,706.27,706.66,704.36,706.01,2052.0
2021-08-16 10:30:00,704.88,710.46,704.87,710.46,1600.0,704.88,710.46,704.87,710.46,1600.0
2021-08-16 10:40:00,710.5,714.83,710.5,711.05,11126.0,710.5,714.83,710.5,711.05,11126.0
2021-08-16 10:50:00,710.79,711.5,709.61,710.62,1733.0,710.79,711.5,709.61,710.62,1733.0
2021-08-16 11:00:00,711.3,711.95,706.67,708.21,2933.0,711.3,711.95,706.67,708.21,2933.0
2021-08-16 11:10:00,707.94,709.08,707.1,709.08,4392.0,707.94,709.08,707.1,709.08,4392.0
2021-08-16 11:20:00,709.1,710.17,709.1,710.17,700.0,709.1,710.17,709.1,710.17,700.0
2021-08-16 11:30:00,710.22,711.71,710.0,711.53,1300.0,710.22,711.71,710.0,711.53,1300.0
2021-08-16 11:40:00,711.5,713.22,711.07,712.41,3590.0,711.5,713.22,711.07,712.41,3590.0
2021-08-16 11:50:00,713.0,713.17,712.04,712.04,900.0,713.0,713.17,712.04,712.04,900.0
2021-08-16 12:00:00,711.25,711.25,708.96,708.96,1213.0,711.25,711.25,708.96,708.96,1213.0
2021-08-16 12:10:00,709.18,709.28,707.37,708.07,2747.0,709.18,709.28,707.37,708.07,2747.0
2021-08-16 12:20:00,706.9,706.9,706.62,706.64,446.0,706.9,706.9,706.62,706.64,446.0
2021-08-16 12:30:00,704.9,705.7,704.77,705.7,700.0,704.9,705.7,704.77,705.7,700.0
2021-08-16 12:40:00,705.84,706.5,705.34,706.43,1265.0,705.84,706.5,705.34,706.43,1265.0
2021-08-16 12:50:00,705.51,708.32,705.5,708.0,759.0,705.51,708.32,705.5,708.0,759.0
2021-08-16 13:00:00,706.88,707.31,706.88,707.31,200.0,706.88,707.31,706.88,707.31,200.0
2021-08-16 13:10:00,707.6,708.34,707.6,708.34,412.0,707.6,708.34,707.6,708.34,412.0
2021-08-16 13:20:00,707.32,708.42,707.32,708.42,300.0,707.32,708.42,707.32,708.42,300.0
2021-08-16 13:30:00,707.87,708.91,707.87,708.73,800.0,707.87,708.91,707.87,708.73,800.0
2021-08-16 13:40:00,708.68,710.0,708.68,709.11,594.0,708.68,710.0,708.68,709.11,594.0
2021-08-16 13:50:00,709.96,710.86,709.49,710.19,1383.0,709.96,710.86,709.49,710.19,1383.0
2021-08-16 14:00:00,710.96,712.96,710.66,712.96,500.0,710.96,712.96,710.66,712.96,500.0
2021-08-16 14:10:00,713.0,713.53,711.7,712.82,3525.0,713.0,713.53,711.7,712.82,3525.0
2021-08-16 14:20:00,712.78,713.25,711.87,712.44,812.0,712.78,713.25,711.87,712.44,812.0
2021-08-16 14:30:00,712.26,714.3,712.26,714.26,1817.0,712.26,714.3,712.26,714.26,1817.0
2021-08-16 14:40:00,714.6,717.99,714.6,717.89,3676.0,714.6,717.99,714.6,717.89,3676.0
2021-08-16 14:50:00,718.18,718.91,718.01,718.01,801.0,718.18,718.91,718.01,718.01,801.0
2021-08-16 15:00:00,717.35,717.84,716.21,716.21,2250.0,717.35,717.84,716.21,716.21,2250.0
2021-08-16 15:10:00,715.87,716.79,715.85,716.64,600.0,715.87,716.79,715.85,716.64,600.0
2021-08-16 15:20:00,716.73,716.78,716.73,716.78,200.0,716.73,716.78,716.73,716.78,200.0
2021-08-16 15:30:00,716.16,716.54,715.41,716.23,3910.0,716.16,716.54,715.41,716.23,3910.0
2021-08-16 15:40:00,716.38,717.38,716.38,716.43,2833.0,716.38,717.38,716.38,716.43,2833.0
2021-08-16 15:50:00,716.44,716.78,714.48,715.76,15540.0,716.44,716.78,714.48,715.76,15540.0
2021-08-17 09:30:00,704.47,704.47,696.0,696.0,11657.0,704.47,704.47,696.0,696.0,11657.0
2021-08-17 09:40:00,696.13,702.24,696.13,702.2,4750.0,696.13,702.24,696.13,702.2,4750.0
2021-08-17 09:50:00,702.2,703.72,694.22,694.22,14008.0,702.2,703.72,694.22,694.22,14008.0
2021-08-17 10:00:00,693.37,694.78,690.66,692.01,7920.0,693.37,694.78,690.66,692.01,7920.0
2021-08-17 10:10:00,691.08,695.27,691.07,694.49,2744.0,691.08,695.27,691.07,694.49,2744.0
2021-08-17 10:20:00,695.96,698.07,695.0,695.24,12763.0,695.96,698.07,695.0,695.24,12763.0
2021-08-17 10:30:00,695.91,696.44,691.04,692.72,6253.0,695.91,696.44,691.04,692.72,6253.0
2021-08-17 10:40:00,691.37,693.9,691.36,693.9,5187.0,691.37,693.9,691.36,693.9,5187.0
2021-08-17 10:50:00,693.7,695.33,690.99,690.99,8264.0,693.7,695.33,690.99,690.99,8264.0
2021-08-17 11:00:00,690.41,690.93,686.99,687.34,9134.0,690.41,690.93,686.99,687.34,9134.0
2021-08-17 11:10:00,687.71,687.71,683.44,687.27,8161.0,687.71,687.71,683.44,687.27,8161.0
2021-08-17 11:20:00,686.54,686.55,683.82,683.82,2507.0,686.54,686.55,683.82,683.82,2507.0
2021-08-17 11:30:00,684.17,684.74,681.93,683.45,10710.0,684.17,684.74,681.93,683.45,10710.0
2021-08-17 11:40:00,684.19,686.29,684.19,685.48,4860.0,684.19,686.29,684.19,685.48,4860.0
2021-08-17 11:50:00,685.71,687.57,682.5,682.5,2534.0,685.71,687.57,682.5,682.5,2534.0
2021-08-17 12:00:00,682.25,683.72,680.26,683.1,5318.0,682.25,683.72,680.26,683.1,5318.0
2021-08-17 12:10:00,683.61,684.4,683.37,683.5,1561.0,683.61,684.4,683.37,683.5,1561.0
2021-08-17 12:20:00,683.4,684.62,681.74,683.91,4366.0,683.4,684.62,681.74,683.91,4366.0
2021-08-17 12:30:00,683.43,683.93,681.0,681.82,2273.0,683.43,683.93,681.0,681.82,2273.0
2021-08-17 12:40:00,680.77,680.9,676.76,676.76,12189.0,680.77,680.9,676.76,676.76,12189.0
2021-08-17 12:50:00,677.16,680.97,676.38,678.85,5096.0,677.16,680.97,676.38,678.85,5096.0
2021-08-17 13:00:00,678.8,681.42,678.78,681.04,3612.0,678.8,681.42,678.78,681.04,3612.0
2021-08-17 13:10:00,681.0,683.0,681.0,681.0,2124.0,681.0,683.0,681.0,681.0,2124.0
2021-08-17 13:20:00,681.29,682.4,680.94,682.08,4751.0,681.29,682.4,680.94,682.08,4751.0
2021-08-17 13:30:00,681.26,681.66,680.3,680.3,1300.0,681.26,681.66,680.3,680.3,1300.0
2021-08-17 13:40:00,680.64,680.64,677.97,678.0,2311.0,680.64,680.64,677.97,678.0,2311.0
2021-08-17 13:50:00,677.99,680.27,677.95,680.27,2458.0,677.99,680.27,677.95,680.27,2458.0
2021-08-17 14:00:00,680.37,680.77,679.19,680.0,4468.0,680.37,680.77,679.19,680.0,4468.0
2021-08-17 14:10:00,680.19,681.25,679.85,680.88,2400.0,680.19,681.25,679.85,680.88,2400.0
2021-08-17 14:20:00,680.51,681.01,678.94,679.36,4700.0,680.51,681.01,678.94,679.36,4700.0
2021-08-17 14:30:00,679.7,681.34,679.34,680.89,5069.0,679.7,681.34,679.34,680.89,5069.0
2021-08-17 14:40:00,680.85,683.13,680.02,681.73,14541.0,680.85,683.13,680.02,681.73,14541.0
2021-08-17 14:50:00,683.13,686.49,682.01,684.89,5943.0,683.13,686.49,682.01,684.89,5943.0
2021-08-17 15:00:00,685.17,686.45,685.17,686.37,3063.0,685.17,686.45,685.17,686.37,3063.0
2021-08-17 15:10:00,685.83,686.54,685.16,685.91,2200.0,685.83,686.54,685.16,685.91,2200.0
2021-08-17 15:20:00,685.49,686.55,685.4,685.61,4066.0,685.49,686.55,685.4,685.61,4066.0
2021-08-17 15:30:00,686.29,687.48,684.08,686.19,9660.0,686.29,687.48,684.08,686.19,9660.0
2021-08-17 15:40:00,686.61,686.71,685.13,685.3,10904.0,686.61,686.71,685.13,685.3,10904.0
2021-08-17 15:50:00,685.96,688.88,685.61,688.37,15370.0,685.96,688.88,685.61,688.37,15370.0
2021-08-18 09:30:00,688.0,694.4,687.94,691.67,10372.0,688.0,694.4,687.94,691.67,10372.0
2021-08-18 09:40:00,691.01,691.97,685.02,685.25,4900.0,691.01,691.97,685.02,685.25,4900.0
2021-08-18 09:50:00,686.34,692.13,686.34,692.13,2828.0,686.34,692.13,686.34,692.13,2828.0
2021-08-18 10:00:00,691.8,695.53,690.0,695.0,10996.0,691.8,695.53,690.0,695.0,10996.0
2021-08-18 10:10:00,695.93,698.89,694.71,694.98,10237.0,695.93,698.89,694.71,694.98,10237.0
2021-08-18 10:20:00,696.53,697.93,692.34,692.48,5191.0,696.53,697.93,692.34,692.48,5191.0
2021-08-18 10:30:00,692.96,693.45,690.24,690.57,9714.0,692.96,693.45,690.24,690.57,9714.0
2021-08-18 10:40:00,691.01,692.19,686.18,687.79,4683.0,691.01,692.19,686.18,687.79,4683.0
2021-08-18 10:50:00,690.0,690.52,687.36,687.36,3213.0,690.0,690.52,687.36,687.36,3213.0
2021-08-18 11:00:00,686.14,687.19,684.67,684.67,2724.0,686.14,687.19,684.67,684.67,2724.0
2021-08-18 11:10:00,685.11,685.44,681.27,683.52,5179.0,685.11,685.44,681.27,683.52,5179.0
2021-08-18 11:20:00,683.96,687.0,683.96,686.66,7451.0,683.96,687.0,683.96,686.66,7451.0
2021-08-18 11:30:00,685.85,686.7,684.14,685.54,1774.0,685.85,686.7,684.14,685.54,1774.0
2021-08-18 11:40:00,685.74,687.69,685.73,687.69,905.0,685.74,687.69,685.73,687.69,905.0
2021-08-18 11:50:00,687.0,690.75,687.0,690.75,3866.0,687.0,690.75,687.0,690.75,3866.0
2021-08-18 12:00:00,689.66,690.77,689.21,690.77,700.0,689.66,690.77,689.21,690.77,700.0
2021-08-18 12:10:00,691.69,691.69,689.4,689.73,6403.0,691.69,691.69,689.4,689.73,6403.0
2021-08-18 12:20:00,690.12,690.67,688.75,689.21,1672.0,690.12,690.67,688.75,689.21,1672.0
2021-08-18 12:30:00,689.0,691.0,689.0,691.0,700.0,689.0,691.0,689.0,691.0,700.0
2021-08-18 12:40:00,690.82,691.99,690.8,690.8,628.0,690.82,691.99,690.8,690.8,628.0
2021-08-18 12:50:00,691.42,693.07,691.41,692.53,872.0,691.42,693.07,691.41,692.53,872.0
2021-08-18 13:00:00,693.15,694.24,692.21,693.65,2177.0,693.15,694.24,692.21,693.65,2177.0
2021-08-18 13:10:00,694.89,695.29,694.36,694.36,3164.0,694.89,695.29,694.36,694.36,3164.0
2021-08-18 13:20:00,694.17,695.75,694.17,695.59,2264.0,694.17,695.75,694.17,695.59,2264.0
2021-08-18 13:30:00,695.39,696.81,695.39,696.76,4452.0,695.39,696.81,695.39,696.76,4452.0
2021-08-18 13:40:00,697.03,699.18,696.49,698.43,4208.0,697.03,699.18,696.49,698.43,4208.0
2021-08-18 13:50:00,698.58,698.67,697.55,697.87,3497.0,698.58,698.67,697.55,697.87,3497.0
2021-08-18 14:00:00,698.18,700.18,697.78,700.0,3019.0,698.18,700.18,697.78,700.0,3019.0
2021-08-18 14:10:00,699.2,699.2,690.5,692.07,5138.0,699.2,699.2,690.5,692.07,5138.0
2021-08-18 14:20:00,692.83,695.09,692.06,693.17,3503.0,692.83,695.09,692.06,693.17,3503.0
2021-08-18 14:30:00,693.78,694.0,690.69,692.61,5407.0,693.78,694.0,690.69,692.61,5407.0
2021-08-18 14:40:00,692.61,692.61,692.61,692.61,0.0,692.61,692.61,692.61,692.61,0.0
2021-08-18 14:50:00,693.18,693.18,691.67,691.76,2249.0,693.18,693.18,691.67,691.76,2249.0
2021-08-18 15:00:00,690.63,690.63,690.46,690.46,1200.0,690.63,690.63,690.46,690.46,1200.0
2021-08-18 15:10:00,691.3,692.32,691.08,692.32,1514.0,691.3,692.32,691.08,692.32,1514.0
2021-08-18 15:20:00,691.6,692.26,689.17,689.44,3448.0,691.6,692.26,689.17,689.44,3448.0
2021-08-18 15:30:00,687.68,688.95,685.7,686.4,7138.0,687.68,688.95,685.7,686.4,7138.0
2021-08-18 15:40:00,686.29,686.68,684.65,684.65,5146.0,686.29,686.68,684.65,684.65,5146.0
2021-08-18 15:50:00,685.12,685.12,682.16,683.72,15792.0,685.12,685.12,682.16,683.72,15792.0
2021-08-19 09:30:00,673.47,682.62,673.47,678.84,10400.0,673.47,682.62,673.47,678.84,10400.0
2021-08-19 09:40:00,678.4,680.0,674.27,678.33,3499.0,678.4,680.0,674.27,678.33,3499.0
2021-08-19 09:50:00,677.34,677.65,675.01,676.18,5477.0,677.34,677.65,675.01,676.18,5477.0
2021-08-19 10:00:00,678.05,682.99,678.05,682.84,1557.0,678.05,682.99,678.05,682.84,1557.0
2021-08-19 10:10:00,682.36,683.38,679.95,681.84,3000.0,682.36,683.38,679.95,681.84,3000.0
2021-08-19 10:20:00,681.0,681.0,677.69,678.05,3658.0,681.0,681.0,677.69,678.05,3658.0
2021-08-19 10:30:00,676.96,676.96,670.66,671.34,5954.0,676.96,676.96,670.66,671.34,5954.0
2021-08-19 10:40:00,671.0,671.52,668.32,670.31,7652.0,671.0,671.52,668.32,670.31,7652.0
2021-08-19 10:50:00,670.22,672.96,670.21,672.6,5358.0,670.22,672.96,670.21,672.6,5358.0
2021-08-19 11:00:00,671.92,672.72,669.91,670.41,2000.0,671.92,672.72,669.91,670.41,2000.0
2021-08-19 11:10:00,673.04,674.37,672.94,674.37,1079.0,673.04,674.37,672.94,674.37,1079.0
2021-08-19 11:20:00,674.5,674.99,670.56,671.07,3347.0,674.5,674.99,670.56,671.07,3347.0
2021-08-19 11:30:00,670.29,671.83,670.09,670.95,3521.0,670.29,671.83,670.09,670.95,3521.0
2021-08-19 11:40:00,670.37,672.65,670.37,671.15,1925.0,670.37,672.65,670.37,671.15,1925.0
2021-08-19 11:50:00,671.12,671.61,670.67,670.92,3275.0,671.12,671.61,670.67,670.92,3275.0
2021-08-19 12:00:00,670.78,672.45,669.72,669.72,3650.0,670.78,672.45,669.72,669.72,3650.0
2021-08-19 12:10:00,670.43,671.37,669.36,669.37,2308.0,670.43,671.37,669.36,669.37,2308.0
2021-08-19 12:20:00,669.71,673.25,668.5,671.98,8357.0,669.71,673.25,668.5,671.98,8357.0
2021-08-19 12:30:00,671.99,672.48,670.5,672.48,2641.0,671.99,672.48,670.5,672.48,2641.0
2021-08-19 12:40:00,672.48,672.48,671.76,672.03,1321.0,672.48,672.48,671.76,672.03,1321.0
2021-08-19 12:50:00,671.47,673.54,671.34,673.54,3800.0,671.47,673.54,671.34,673.54,3800.0
2021-08-19 13:00:00,671.85,672.13,670.46,670.46,800.0,671.85,672.13,670.46,670.46,800.0
2021-08-19 13:10:00,670.59,672.35,670.48,672.24,2100.0,670.59,672.35,670.48,672.24,2100.0
2021-08-19 13:20:00,672.0,672.01,670.95,670.95,3330.0,672.0,672.01,670.95,670.95,3330.0
2021-08-19 13:30:00,671.0,671.07,670.12,671.07,1800.0,671.0,671.07,670.12,671.07,1800.0
2021-08-19 13:40:00,671.44,671.83,668.07,669.88,10960.0,671.44,671.83,668.07,669.88,10960.0
2021-08-19 13:50:00,670.85,670.85,668.91,668.91,2114.0,670.85,670.85,668.91,668.91,2114.0
2021-08-19 14:00:00,669.54,670.09,668.69,668.69,1000.0,669.54,670.09,668.69,668.69,1000.0
2021-08-19 14:10:00,668.93,670.52,667.95,670.51,4661.0,668.93,670.52,667.95,670.51,4661.0
2021-08-19 14:20:00,670.27,671.86,667.29,667.78,2252.0,670.27,671.86,667.29,667.78,2252.0
2021-08-19 14:30:00,667.08,670.17,666.0,669.57,2881.0,667.08,670.17,666.0,669.57,2881.0
2021-08-19 14:40:00,669.14,670.78,669.14,669.71,800.0,669.14,670.78,669.14,669.71,800.0
2021-08-19 14:50:00,669.11,671.81,667.9,670.29,1810.0,669.11,671.81,667.9,670.29,1810.0
2021-08-19 15:00:00,670.68,673.8,670.67,673.19,4351.0,670.68,673.8,670.67,673.19,4351.0
2021-08-19 15:10:00,673.19,673.66,672.38,673.66,1850.0,673.19,673.66,672.38,673.66,1850.0
2021-08-19 15:20:00,673.86,675.03,673.39,674.07,4522.0,673.86,675.03,673.39,674.07,4522.0
2021-08-19 15:30:00,674.46,674.74,673.3,673.31,4400.0,674.46,674.74,673.3,673.31,4400.0
2021-08-19 15:40:00,673.3,673.38,670.21,670.75,6405.0,673.3,673.38,670.21,670.75,6405.0
2021-08-19 15:50:00,670.75,673.92,670.75,673.92,21739.0,670.75,673.92,670.75,673.92,21739.0
2021-08-20 09:30:00,677.89,678.68,674.91,676.02,4775.0,677.89,678.68,674.91,676.02,4775.0
2021-08-20 09:40:00,675.02,677.12,673.51,676.12,2557.0,675.02,677.12,673.51,676.12,2557.0
2021-08-20 09:50:00,676.59,677.23,673.51,673.84,3322.0,676.59,677.23,673.51,673.84,3322.0
2021-08-20 10:00:00,674.35,674.35,669.37,670.0,4087.0,674.35,674.35,669.37,670.0,4087.0
2021-08-20 10:10:00,669.35,671.93,668.05,668.74,6111.0,669.35,671.93,668.05,668.74,6111.0
2021-08-20 10:20:00,668.5,668.5,664.76,666.0,5404.0,668.5,668.5,664.76,666.0,5404.0
2021-08-20 10:30:00,666.34,670.7,666.25,670.7,2079.0,666.34,670.7,666.25,670.7,2079.0
2021-08-20 10:40:00,670.65,672.9,668.46,672.9,4006.0,670.65,672.9,668.46,672.9,4006.0
2021-08-20 10:50:00,672.08,676.4,671.92,675.82,7022.0,672.08,676.4,671.92,675.82,7022.0
2021-08-20 11:00:00,675.98,679.44,675.0,676.71,10531.0,675.98,679.44,675.0,676.71,10531.0
2021-08-20 11:10:00,677.73,681.31,676.98,680.87,6815.0,677.73,681.31,676.98,680.87,6815.0
2021-08-20 11:20:00,680.47,680.47,679.6,679.6,700.0,680.47,680.47,679.6,679.6,700.0
2021-08-20 11:30:00,681.0,682.76,680.8,681.9,6295.0,681.0,682.76,680.8,681.9,6295.0
2021-08-20 11:40:00,681.92,684.08,681.92,683.42,3413.0,681.92,684.08,681.92,683.42,3413.0
2021-08-20 11:50:00,684.12,684.8,681.74,682.88,6283.0,684.12,684.8,681.74,682.88,6283.0
2021-08-20 12:00:00,682.38,682.53,679.9,680.87,5211.0,682.38,682.53,679.9,680.87,5211.0
2021-08-20 12:10:00,680.14,682.14,680.14,682.09,3700.0,680.14,682.14,680.14,682.09,3700.0
2021-08-20 12:20:00,681.89,684.18,681.84,684.15,2258.0,681.89,684.18,681.84,684.15,2258.0
2021-08-20 12:30:00,683.86,684.98,683.25,684.98,2200.0,683.86,684.98,683.25,684.98,2200.0
2021-08-20 12:40:00,684.97,689.99,684.7,689.17,10096.0,684.97,689.99,684.7,689.17,10096.0
2021-08-20 12:50:00,689.9,691.98,688.8,690.65,4738.0,689.9,691.98,688.8,690.65,4738.0
2021-08-20 13:00:00,690.62,691.74,688.48,689.37,4939.0,690.62,691.74,688.48,689.37,4939.0
2021-08-20 13:10:00,690.14,691.65,689.63,690.66,1526.0,690.14,691.65,689.63,690.66,1526.0
2021-08-20 13:20:00,691.09,691.09,689.36,690.44,2550.0,691.09,691.09,689.36,690.44,2550.0
2021-08-20 13:30:00,690.45,690.45,687.4,687.4,2770.0,690.45,690.45,687.4,687.4,2770.0
2021-08-20 13:40:00,687.48,687.63,686.06,686.06,5717.0,687.48,687.63,686.06,686.06,5717.0
2021-08-20 13:50:00,686.11,687.35,685.52,685.52,2100.0,686.11,687.35,685.52,685.52,2100.0
2021-08-20 14:00:00,686.31,688.22,685.79,688.15,2641.0,686.31,688.22,685.79,688.15,2641.0
2021-08-20 14:10:00,688.23,688.23,687.59,687.8,950.0,688.23,688.23,687.59,687.8,950.0
2021-08-20 14:20:00,687.03,687.72,686.4,686.58,1100.0,687.03,687.72,686.4,686.58,1100.0
2021-08-20 14:30:00,685.27,686.09,684.6,685.37,2886.0,685.27,686.09,684.6,685.37,2886.0
2021-08-20 14:40:00,684.64,685.73,684.64,685.41,1000.0,684.64,685.73,684.64,685.41,1000.0
2021-08-20 14:50:00,686.06,687.08,685.86,687.08,550.0,686.06,687.08,685.86,687.08,550.0
2021-08-20 15:00:00,686.98,687.3,686.46,686.46,709.0,686.98,687.3,686.46,686.46,709.0
2021-08-20 15:10:00,686.79,687.31,686.53,686.72,2029.0,686.79,687.31,686.53,686.72,2029.0
2021-08-20 15:20:00,685.38,687.62,685.38,687.61,2721.0,685.38,687.62,685.38,687.61,2721.0
2021-08-20 15:30:00,687.5,689.47,687.39,689.26,3292.0,687.5,689.47,687.39,689.26,3292.0
2021-08-20 15:40:00,689.42,690.82,688.6,690.18,6389.0,689.42,690.82,688.6,690.18,6389.0
2021-08-20 15:50:00,690.07,691.45,689.18,690.93,19211.0,690.07,691.45,689.18,690.93,19211.0
2021-08-23 09:30:00,695.7,697.28,691.35,694.35,7827.0,695.7,697.28,691.35,694.35,7827.0
2021-08-23 09:40:00,695.15,696.01,693.43,695.0,2103.0,695.15,696.01,693.43,695.0,2103.0
2021-08-23 09:50:00,695.13,697.23,693.09,693.5,3048.0,695.13,697.23,693.09,693.5,3048.0
2021-08-23 10:00:00,693.26,696.61,691.94,692.23,3976.0,693.26,696.61,691.94,692.23,3976.0
2021-08-23 10:10:00,692.47,698.8,692.46,697.39,3050.0,692.47,698.8,692.46,697.39,3050.0
2021-08-23 10:20:00,697.98,698.5,696.11,698.14,3581.0,697.98,698.5,696.11,698.14,3581.0
2021-08-23 10:30:00,696.06,696.06,692.73,695.14,3708.0,696.06,696.06,692.73,695.14,3708.0
2021-08-23 10:40:00,695.76,698.3,695.76,697.84,3373.0,695.76,698.3,695.76,697.84,3373.0
2021-08-23 10:50:00,697.48,698.15,696.68,697.61,2250.0,697.48,698.15,696.68,697.61,2250.0
2021-08-23 11:00:00,697.88,698.2,695.87,696.6,1610.0,697.88,698.2,695.87,696.6,1610.0
2021-08-23 11:10:00,695.9,697.4,695.9,696.42,1750.0,695.9,697.4,695.9,696.42,1750.0
2021-08-23 11:20:00,695.35,695.35,693.19,694.32,1495.0,695.35,695.35,693.19,694.32,1495.0
2021-08-23 11:30:00,694.49,694.61,693.82,693.96,700.0,694.49,694.61,693.82,693.96,700.0
2021-08-23 11:40:00,693.59,693.78,692.75,693.09,1647.0,693.59,693.78,692.75,693.09,1647.0
2021-08-23 11:50:00,693.65,696.71,693.65,696.17,2823.0,693.65,696.71,693.65,696.17,2823.0
2021-08-23 12:00:00,696.66,697.25,694.48,695.99,4200.0,696.66,697.25,694.48,695.99,4200.0
2021-08-23 12:10:00,694.86,694.99,694.35,694.58,1900.0,694.86,694.99,694.35,694.58,1900.0
2021-08-23 12:20:00,694.34,695.96,694.06,695.38,2574.0,694.34,695.96,694.06,695.38,2574.0
2021-08-23 12:30:00,696.4,697.13,696.03,696.03,1325.0,696.4,697.13,696.03,696.03,1325.0
2021-08-23 12:40:00,696.23,697.55,696.23,697.55,1623.0,696.23,697.55,696.23,697.55,1623.0
2021-08-23 12:50:00,697.95,700.75,697.92,700.74,1011.0,697.95,700.75,697.92,700.74,1011.0
2021-08-23 13:00:00,701.69,701.69,699.75,700.94,1857.0,701.69,701.69,699.75,700.94,1857.0
2021-08-23 13:10:00,700.81,700.99,700.21,700.99,1415.0,700.81,700.99,700.21,700.99,1415.0
2021-08-23 13:20:00,700.98,701.95,700.35,700.35,1392.0,700.98,701.95,700.35,700.35,1392.0
2021-08-23 13:30:00,700.68,701.29,699.61,699.62,1945.0,700.68,701.29,699.61,699.62,1945.0
2021-08-23 13:40:00,699.47,701.57,699.46,700.88,1863.0,699.47,701.57,699.46,700.88,1863.0
2021-08-23 13:50:00,700.46,700.9,699.5,699.5,1146.0,700.46,700.9,699.5,699.5,1146.0
2021-08-23 14:00:00,700.0,700.0,697.29,698.03,1641.0,700.0,700.0,697.29,698.03,1641.0
2021-08-23 14:10:00,698.31,699.71,698.01,698.01,825.0,698.31,699.71,698.01,698.01,825.0
2021-08-23 14:20:00,698.9,699.34,698.63,698.63,628.0,698.9,699.34,698.63,698.63,628.0
2021-08-23 14:30:00,698.38,698.4,696.85,697.08,1445.0,698.38,698.4,696.85,697.08,1445.0
2021-08-23 14:40:00,697.51,698.64,697.22,698.5,2967.0,697.51,698.64,697.22,698.5,2967.0
2021-08-23 14:50:00,698.7,699.0,697.95,698.9,1277.0,698.7,699.0,697.95,698.9,1277.0
2021-08-23 15:00:00,698.24,699.09,696.65,696.8,3271.0,698.24,699.09,696.65,696.8,3271.0
2021-08-23 15:10:00,696.65,696.65,693.9,694.24,2711.0,696.65,696.65,693.9,694.24,2711.0
2021-08-23 15:20:00,694.51,695.69,694.18,695.69,1897.0,694.51,695.69,694.18,695.69,1897.0
2021-08-23 15:30:00,695.38,697.5,695.37,697.42,3188.0,695.38,697.5,695.37,697.42,3188.0
2021-08-23 15:40:00,696.77,696.98,694.26,695.91,4088.0,696.77,696.98,694.26,695.91,4088.0
2021-08-23 15:50:00,695.67,696.51,693.06,693.1,13891.0,695.67,696.51,693.06,693.1,13891.0
2021-08-24 09:30:00,698.01,698.19,696.27,698.19,2526.0,698.01,698.19,696.27,698.19,2526.0
2021-08-24 09:40:00,696.83,697.31,695.7,696.55,1350.0,696.83,697.31,695.7,696.55,1350.0
2021-08-24 09:50:00,696.48,697.93,694.56,696.03,4097.0,696.48,697.93,694.56,696.03,4097.0
2021-08-24 10:00:00,694.84,697.71,693.22,693.22,5789.0,694.84,697.71,693.22,693.22,5789.0
2021-08-24 10:10:00,694.06,695.93,693.38,695.8,4411.0,694.06,695.93,693.38,695.8,4411.0
2021-08-24 10:20:00,695.68,698.7,695.68,698.27,2503.0,695.68,698.7,695.68,698.27,2503.0
2021-08-24 10:30:00,697.6,697.93,695.48,696.98,2512.0,697.6,697.93,695.48,696.98,2512.0
2021-08-24 10:40:00,696.2,696.84,696.13,696.13,1107.0,696.2,696.84,696.13,696.13,1107.0
2021-08-24 10:50:00,697.0,697.65,696.44,697.11,3247.0,697.0,697.65,696.44,697.11,3247.0
2021-08-24 11:00:00,698.0,698.33,697.9,698.33,400.0,698.0,698.33,697.9,698.33,400.0
2021-08-24 11:10:00,698.0,700.0,697.63,700.0,1860.0,698.0,700.0,697.63,700.0,1860.0
2021-08-24 11:20:00,700.0,701.0,699.17,701.0,2182.0,700.0,701.0,699.17,701.0,2182.0
2021-08-24 11:30:00,700.61,701.5,700.36,701.5,1350.0,700.61,701.5,700.36,701.5,1350.0
2021-08-24 11:40:00,701.3,702.22,701.29,702.22,1101.0,701.3,702.22,701.29,702.22,1101.0
2021-08-24 11:50:00,702.48,702.77,701.97,702.13,2149.0,702.48,702.77,701.97,702.13,2149.0
2021-08-24 12:00:00,702.61,702.71,702.31,702.45,455.0,702.61,702.71,702.31,702.45,455.0
2021-08-24 12:10:00,702.33,702.35,700.8,701.62,1501.0,702.33,702.35,700.8,701.62,1501.0
2021-08-24 12:20:00,701.33,701.63,701.24,701.24,1095.0,701.33,701.63,701.24,701.24,1095.0
2021-08-24 12:30:00,701.36,701.5,700.48,701.44,4423.0,701.36,701.5,700.48,701.44,4423.0
2021-08-24 12:40:00,701.59,701.88,701.59,701.87,533.0,701.59,701.88,701.59,701.87,533.0
2021-08-24 12:50:00,701.94,702.51,701.23,702.51,943.0,701.94,702.51,701.23,702.51,943.0
2021-08-24 13:00:00,702.47,702.47,701.01,701.11,2106.0,702.47,702.47,701.01,701.11,2106.0
2021-08-24 13:10:00,700.99,702.11,700.37,702.11,2000.0,700.99,702.11,700.37,702.11,2000.0
2021-08-24 13:20:00,702.16,702.3,701.55,702.3,1705.0,702.16,702.3,701.55,702.3,1705.0
2021-08-24 13:30:00,702.62,703.28,702.1,702.1,2085.0,702.62,703.28,702.1,702.1,2085.0
2021-08-24 13:40:00,702.59,703.18,702.09,702.1,1552.0,702.59,703.18,702.09,702.1,1552.0
2021-08-24 13:50:00,702.55,703.75,702.03,703.75,1482.0,702.55,703.75,702.03,703.75,1482.0
2021-08-24 14:00:00,704.41,704.44,704.18,704.18,910.0,704.41,704.44,704.18,704.18,910.0
2021-08-24 14:10:00,704.75,704.75,704.75,704.75,100.0,704.75,704.75,704.75,704.75,100.0
2021-08-24 14:20:00,704.89,707.03,704.74,705.31,4814.0,704.89,707.03,704.74,705.31,4814.0
2021-08-24 14:30:00,705.85,706.66,705.57,705.63,755.0,705.85,706.66,705.57,705.63,755.0
2021-08-24 14:40:00,706.35,707.82,706.34,707.75,1989.0,706.35,707.82,706.34,707.75,1989.0
2021-08-24 14:50:00,708.0,708.0,707.47,708.0,1253.0,708.0,708.0,707.47,708.0,1253.0
2021-08-24 15:00:00,707.39,707.39,704.79,705.62,1870.0,707.39,707.39,704.79,705.62,1870.0
2021-08-24 15:10:00,705.11,705.12,704.71,704.71,300.0,705.11,705.12,704.71,704.71,300.0
2021-08-24 15:20:00,704.54,704.87,703.65,704.13,1802.0,704.54,704.87,703.65,704.13,1802.0
2021-08-24 15:30:00,704.0,704.08,703.29,703.47,1531.0,704.0,704.08,703.29,703.47,1531.0
2021-08-24 15:40:00,703.58,704.06,703.27,703.45,1115.0,703.58,704.06,703.27,703.45,1115.0
2021-08-24 15:50:00,703.12,703.12,699.62,700.69,9203.0,703.12,703.12,699.62,700.69,9203.0
2021-08-25 09:30:00,703.55,703.55,699.99,701.79,5205.0,703.55,703.55,699.99,701.79,5205.0
2021-08-25 09:40:00,702.33,702.33,695.45,698.17,6448.0,702.33,702.33,695.45,698.17,6448.0
2021-08-25 09:50:00,698.4,698.4,695.58,695.75,5675.0,698.4,698.4,695.58,695.75,5675.0
2021-08-25 10:00:00,695.91,695.92,692.3,692.45,4393.0,695.91,695.92,692.3,692.45,4393.0
2021-08-25 10:10:00,692.38,695.25,692.38,695.21,2750.0,692.38,695.25,692.38,695.21,2750.0
2021-08-25 10:20:00,694.44,694.98,692.82,694.41,3900.0,694.44,694.98,692.82,694.41,3900.0
2021-08-25 10:30:00,693.58,695.11,691.17,693.93,8311.0,693.58,695.11,691.17,693.93,8311.0
2021-08-25 10:40:00,692.61,694.32,692.0,692.72,7118.0,692.61,694.32,692.0,692.72,7118.0
2021-08-25 10:50:00,693.41,696.51,693.41,696.51,1643.0,693.41,696.51,693.41,696.51,1643.0
2021-08-25 11:00:00,696.97,698.97,696.53,698.63,6871.0,696.97,698.97,696.53,698.63,6871.0
2021-08-25 11:10:00,699.36,700.0,697.57,698.04,3740.0,699.36,700.0,697.57,698.04,3740.0
2021-08-25 11:20:00,697.69,700.06,697.69,699.75,16118.0,697.69,700.06,697.69,699.75,16118.0
2021-08-25 11:30:00,699.99,700.97,698.55,698.55,9202.0,699.99,700.97,698.55,698.55,9202.0
2021-08-25 11:40:00,699.13,700.04,698.93,699.77,4280.0,699.13,700.04,698.93,699.77,4280.0
2021-08-25 11:50:00,700.0,701.1,699.38,701.03,9134.0,700.0,701.1,699.38,701.03,9134.0
2021-08-25 12:00:00,702.14,703.91,702.0,703.73,2100.0,702.14,703.91,702.0,703.73,2100.0
2021-08-25 12:10:00,703.34,703.4,700.42,701.0,3903.0,703.34,703.4,700.42,701.0,3903.0
2021-08-25 12:20:00,701.69,701.98,700.29,701.1,1402.0,701.69,701.98,700.29,701.1,1402.0
2021-08-25 12:30:00,700.68,700.94,700.0,700.55,743.0,700.68,700.94,700.0,700.55,743.0
2021-08-25 12:40:00,699.99,700.62,699.8,700.17,3450.0,699.99,700.62,699.8,700.17,3450.0
2021-08-25 12:50:00,699.78,700.98,699.61,700.77,3572.0,699.78,700.98,699.61,700.77,3572.0
2021-08-25 13:00:00,700.0,701.19,699.85,701.19,1400.0,700.0,701.19,699.85,701.19,1400.0
2021-08-25 13:10:00,701.63,701.63,700.53,701.32,938.0,701.63,701.63,700.53,701.32,938.0
2021-08-25 13:20:00,700.35,700.35,699.86,699.99,1800.0,700.35,700.35,699.86,699.99,1800.0
2021-08-25 13:30:00,701.26,701.98,701.26,701.49,700.0,701.26,701.98,701.26,701.49,700.0
2021-08-25 13:40:00,701.17,701.99,701.02,701.59,3009.0,701.17,701.99,701.02,701.59,3009.0
2021-08-25 13:50:00,701.96,703.81,701.95,703.81,2507.0,701.96,703.81,701.95,703.81,2507.0
2021-08-25 14:00:00,703.81,705.44,703.8,704.55,4900.0,703.81,705.44,703.8,704.55,4900.0
2021-08-25 14:10:00,704.56,705.0,704.21,704.79,3845.0,704.56,705.0,704.21,704.79,3845.0
2021-08-25 14:20:00,704.54,706.2,703.97,706.2,1869.0,704.54,706.2,703.97,706.2,1869.0
2021-08-25 14:30:00,706.7,707.87,706.55,706.55,1942.0,706.7,707.87,706.55,706.55,1942.0
2021-08-25 14:40:00,706.47,707.64,706.45,707.28,2821.0,706.47,707.64,706.45,707.28,2821.0
2021-08-25 14:50:00,707.55,707.55,706.18,707.16,2997.0,707.55,707.55,706.18,707.16,2997.0
2021-08-25 15:00:00,707.17,708.0,706.96,706.96,1800.0,707.17,708.0,706.96,706.96,1800.0
2021-08-25 15:10:00,706.95,706.96,705.0,706.23,2400.0,706.95,706.96,705.0,706.23,2400.0
2021-08-25 15:20:00,706.18,707.46,706.17,707.46,2180.0,706.18,707.46,706.17,707.46,2180.0
2021-08-25 15:30:00,707.83,709.6,707.78,708.5,5943.0,707.83,709.6,707.78,708.5,5943.0
2021-08-25 15:40:00,707.89,710.35,707.74,709.93,4783.0,707.89,710.35,707.74,709.93,4783.0
2021-08-25 15:50:00,709.99,711.42,708.42,708.43,28694.0,709.99,711.42,708.42,708.43,28694.0
2021-08-26 09:30:00,726.81,726.81,714.74,714.75,17338.0,726.81,726.81,714.74,714.75,17338.0
2021-08-26 09:40:00,715.0,715.49,710.49,712.32,11627.0,715.0,715.49,710.49,712.32,11627.0
2021-08-26 09:50:00,713.3,717.42,707.61,709.97,15462.0,713.3,717.42,707.61,709.97,15462.0
2021-08-26 10:00:00,711.24,712.76,708.13,708.47,5393.0,711.24,712.76,708.13,708.47,5393.0
2021-08-26 10:10:00,708.0,712.0,706.68,706.74,7708.0,708.0,712.0,706.68,706.74,7708.0
2021-08-26 10:20:00,707.31,708.0,701.04,704.7,7957.0,707.31,708.0,701.04,704.7,7957.0
2021-08-26 10:30:00,704.55,705.8,698.73,699.64,16753.0,704.55,705.8,698.73,699.64,16753.0
2021-08-26 10:40:00,700.0,701.51,697.52,699.24,10187.0,700.0,701.51,697.52,699.24,10187.0
2021-08-26 10:50:00,699.47,703.73,698.07,703.68,7988.0,699.47,703.73,698.07,703.68,7988.0
2021-08-26 11:00:00,703.42,703.42,698.42,702.75,9087.0,703.42,703.42,698.42,702.75,9087.0
2021-08-26 11:10:00,703.39,704.81,703.39,703.75,3200.0,703.39,704.81,703.39,703.75,3200.0
2021-08-26 11:20:00,704.11,705.5,701.67,701.68,4700.0,704.11,705.5,701.67,701.68,4700.0
2021-08-26 11:30:00,701.67,702.29,699.75,701.5,2900.0,701.67,702.29,699.75,701.5,2900.0
2021-08-26 11:40:00,700.61,700.72,699.91,700.64,2804.0,700.61,700.72,699.91,700.64,2804.0
2021-08-26 11:50:00,700.39,700.4,699.0,699.12,3488.0,700.39,700.4,699.0,699.12,3488.0
2021-08-26 12:00:00,699.23,701.26,699.19,699.75,3940.0,699.23,701.26,699.19,699.75,3940.0
2021-08-26 12:10:00,699.61,702.47,699.61,702.47,2004.0,699.61,702.47,699.61,702.47,2004.0
2021-08-26 12:20:00,702.19,703.95,702.18,703.95,2025.0,702.19,703.95,702.18,703.95,2025.0
2021-08-26 12:30:00,704.04,707.56,703.94,707.54,5296.0,704.04,707.56,703.94,707.54,5296.0
2021-08-26 12:40:00,706.77,706.84,705.22,705.46,1780.0,706.77,706.84,705.22,705.46,1780.0
2021-08-26 12:50:00,705.04,705.45,703.81,705.03,1900.0,705.04,705.45,703.81,705.03,1900.0
2021-08-26 13:00:00,704.68,704.99,704.1,704.6,1200.0,704.68,704.99,704.1,704.6,1200.0
2021-08-26 13:10:00,704.23,704.85,704.01,704.85,2100.0,704.23,704.85,704.01,704.85,2100.0
2021-08-26 13:20:00,704.13,704.37,703.51,704.37,1700.0,704.13,704.37,703.51,704.37,1700.0
2021-08-26 13:30:00,704.66,705.59,704.66,705.59,1101.0,704.66,705.59,704.66,705.59,1101.0
2021-08-26 13:40:00,706.26,709.0,706.0,708.0,6062.0,706.26,709.0,706.0,708.0,6062.0
2021-08-26 13:50:00,708.5,708.59,707.39,708.19,4613.0,708.5,708.59,707.39,708.19,4613.0
2021-08-26 14:00:00,708.38,708.39,708.0,708.17,2760.0,708.38,708.39,708.0,708.17,2760.0
2021-08-26 14:10:00,708.2,709.15,707.81,708.95,4227.0,708.2,709.15,707.81,708.95,4227.0
2021-08-26 14:20:00,709.13,711.0,707.84,707.85,10366.0,709.13,711.0,707.84,707.85,10366.0
2021-08-26 14:30:00,707.82,708.54,706.62,706.75,2120.0,707.82,708.54,706.62,706.75,2120.0
2021-08-26 14:40:00,706.01,706.93,705.01,706.0,9755.0,706.01,706.93,705.01,706.0,9755.0
2021-08-26 14:50:00,705.49,706.66,705.05,705.06,2973.0,705.49,706.66,705.05,705.06,2973.0
2021-08-26 15:00:00,705.67,705.67,703.78,705.37,6719.0,705.67,705.67,703.78,705.37,6719.0
2021-08-26 15:10:00,705.37,708.03,704.44,707.13,5575.0,705.37,708.03,704.44,707.13,5575.0
2021-08-26 15:20:00,707.2,707.25,705.5,705.55,3531.0,707.2,707.25,705.5,705.55,3531.0
2021-08-26 15:30:00,705.58,708.78,705.57,707.33,5794.0,705.58,708.78,705.57,707.33,5794.0
2021-08-26 15:40:00,707.51,709.28,707.15,709.0,6893.0,707.51,709.28,707.15,709.0,6893.0
2021-08-26 15:50:00,708.98,710.47,707.83,709.51,30644.0,708.98,710.47,707.83,709.51,30644.0
2021-08-27 09:30:00,708.98,714.56,708.98,710.13,4658.0,708.98,714.56,708.98,710.13,4658.0
2021-08-27 09:40:00,710.4,711.53,705.93,707.93,2692.0,710.4,711.53,705.93,707.93,2692.0
2021-08-27 09:50:00,704.8,707.91,702.97,707.91,4749.0,704.8,707.91,702.97,707.91,4749.0
2021-08-27 10:00:00,707.88,711.75,707.88,709.77,3400.0,707.88,711.75,707.88,709.77,3400.0
2021-08-27 10:10:00,710.49,713.92,710.2,713.08,2353.0,710.49,713.92,710.2,713.08,2353.0
2021-08-27 10:20:00,713.47,713.47,709.69,710.04,4827.0,713.47,713.47,709.69,710.04,4827.0
2021-08-27 10:30:00,709.99,711.36,709.66,710.0,4559.0,709.99,711.36,709.66,710.0,4559.0
2021-08-27 10:40:00,710.68,715.0,709.68,714.94,6373.0,710.68,715.0,709.68,714.94,6373.0
2021-08-27 10:50:00,714.59,714.93,712.18,713.0,1706.0,714.59,714.93,712.18,713.0,1706.0
2021-08-27 11:00:00,713.29,713.58,712.46,712.46,2548.0,713.29,713.58,712.46,712.46,2548.0
2021-08-27 11:10:00,712.42,714.33,711.21,714.32,2379.0,712.42,714.33,711.21,714.32,2379.0
2021-08-27 11:20:00,714.68,715.9,714.35,714.78,3790.0,714.68,715.9,714.35,714.78,3790.0
2021-08-27 11:30:00,714.6,715.85,714.6,715.85,1600.0,714.6,715.85,714.6,715.85,1600.0
2021-08-27 11:40:00,715.81,716.2,712.87,712.87,1477.0,715.81,716.2,712.87,712.87,1477.0
2021-08-27 11:50:00,713.49,713.83,713.49,713.83,200.0,713.49,713.83,713.49,713.83,200.0
2021-08-27 12:00:00,714.84,714.84,712.67,712.88,1847.0,714.84,714.84,712.67,712.88,1847.0
2021-08-27 12:10:00,712.76,712.76,712.34,712.34,1100.0,712.76,712.76,712.34,712.34,1100.0
2021-08-27 12:20:00,711.9,712.39,711.9,712.39,500.0,711.9,712.39,711.9,712.39,500.0
2021-08-27 12:30:00,712.31,713.54,712.31,713.54,916.0,712.31,713.54,712.31,713.54,916.0
2021-08-27 12:40:00,712.98,712.98,711.92,711.92,800.0,712.98,712.98,711.92,711.92,800.0
2021-08-27 12:50:00,711.92,711.92,711.92,711.92,100.0,711.92,711.92,711.92,711.92,100.0
2021-08-27 13:00:00,711.24,711.97,710.56,711.9,1610.0,711.24,711.97,710.56,711.9,1610.0
2021-08-27 13:10:00,711.77,712.0,710.97,711.03,1768.0,711.77,712.0,710.97,711.03,1768.0
2021-08-27 13:20:00,711.45,711.91,711.02,711.79,2100.0,711.45,711.91,711.02,711.79,2100.0
2021-08-27 13:30:00,711.7,712.69,711.59,712.69,3312.0,711.7,712.69,711.59,712.69,3312.0
2021-08-27 13:40:00,713.0,713.49,712.97,713.19,2648.0,713.0,713.49,712.97,713.19,2648.0
2021-08-27 13:50:00,712.88,713.54,712.57,713.04,7800.0,712.88,713.54,712.57,713.04,7800.0
2021-08-27 14:00:00,713.32,713.92,712.38,713.92,1843.0,713.32,713.92,712.38,713.92,1843.0
2021-08-27 14:10:00,713.72,714.16,713.36,713.36,900.0,713.72,714.16,713.36,713.36,900.0
2021-08-27 14:20:00,713.58,713.61,713.37,713.61,300.0,713.58,713.61,713.37,713.61,300.0
2021-08-27 14:30:00,713.5,713.5,713.43,713.43,400.0,713.5,713.5,713.43,713.43,400.0
2021-08-27 14:40:00,713.34,713.48,712.45,713.21,1200.0,713.34,713.48,712.45,713.21,1200.0
2021-08-27 14:50:00,712.29,712.41,710.41,710.41,2627.0,712.29,712.41,710.41,710.41,2627.0
2021-08-27 15:00:00,710.38,710.54,709.97,710.22,1257.0,710.38,710.54,709.97,710.22,1257.0
2021-08-27 15:10:00,710.24,710.94,709.78,710.94,3017.0,710.24,710.94,709.78,710.94,3017.0
2021-08-27 15:20:00,710.94,712.29,710.78,711.41,4164.0,710.94,712.29,710.78,711.41,4164.0
2021-08-27 15:30:00,711.29,711.36,709.98,710.76,3400.0,711.29,711.36,709.98,710.76,3400.0
2021-08-27 15:40:00,710.77,711.19,708.02,709.21,7328.0,710.77,711.19,708.02,709.21,7328.0
2021-08-27 15:50:00,709.03,709.04,706.01,706.01,16018.0,709.03,709.04,706.01,706.01,16018.0
2021-08-30 09:30:00,711.48,715.0,709.31,714.5,12638.0,711.48,715.0,709.31,714.5,12638.0
2021-08-30 09:40:00,715.0,719.5,713.09,719.12,13949.0,715.0,719.5,713.09,719.12,13949.0
2021-08-30 09:50:00,718.86,730.0,718.02,729.66,19042.0,718.86,730.0,718.02,729.66,19042.0
2021-08-30 10:00:00,730.32,730.53,726.08,727.6,9433.0,730.32,730.53,726.08,727.6,9433.0
2021-08-30 10:10:00,727.0,727.66,726.06,726.59,2605.0,727.0,727.66,726.06,726.59,2605.0
2021-08-30 10:20:00,727.49,727.66,725.66,726.44,4425.0,727.49,727.66,725.66,726.44,4425.0
2021-08-30 10:30:00,726.97,727.65,723.96,724.0,4151.0,726.97,727.65,723.96,724.0,4151.0
2021-08-30 10:40:00,724.61,727.33,723.68,727.33,4070.0,724.61,727.33,723.68,727.33,4070.0
2021-08-30 10:50:00,726.58,728.45,726.06,726.1,10181.0,726.58,728.45,726.06,726.1,10181.0
2021-08-30 11:00:00,726.54,728.39,726.4,727.44,3100.0,726.54,728.39,726.4,727.44,3100.0
2021-08-30 11:10:00,728.0,728.98,726.6,727.21,1600.0,728.0,728.98,726.6,727.21,1600.0
2021-08-30 11:20:00,725.3,727.2,723.78,724.62,2800.0,725.3,727.2,723.78,724.62,2800.0
2021-08-30 11:30:00,724.82,724.82,723.0,723.68,5750.0,724.82,724.82,723.0,723.68,5750.0
2021-08-30 11:40:00,723.68,723.74,722.59,723.28,2268.0,723.68,723.74,722.59,723.28,2268.0
2021-08-30 11:50:00,723.4,723.67,722.01,723.22,3411.0,723.4,723.67,722.01,723.22,3411.0
2021-08-30 12:00:00,723.24,723.24,722.21,722.38,1600.0,723.24,723.24,722.21,722.38,1600.0
2021-08-30 12:10:00,722.53,724.08,722.0,722.0,6536.0,722.53,724.08,722.0,722.0,6536.0
2021-08-30 12:20:00,722.01,722.01,719.32,719.32,3763.0,722.01,722.01,719.32,719.32,3763.0
2021-08-30 12:30:00,720.15,720.76,719.7,719.89,2620.0,720.15,720.76,719.7,719.89,2620.0
2021-08-30 12:40:00,719.29,719.95,717.53,719.95,3275.0,719.29,719.95,717.53,719.95,3275.0
2021-08-30 12:50:00,718.83,718.83,715.61,716.19,4078.0,718.83,718.83,715.61,716.19,4078.0
2021-08-30 13:00:00,716.0,716.43,715.0,715.91,3465.0,716.0,716.43,715.0,715.91,3465.0
2021-08-30 13:10:00,715.45,715.45,714.45,714.71,2100.0,715.45,715.45,714.45,714.71,2100.0
2021-08-30 13:20:00,715.35,716.12,715.0,716.12,1038.0,715.35,716.12,715.0,716.12,1038.0
2021-08-30 13:30:00,715.94,716.06,715.6,715.65,700.0,715.94,716.06,715.6,715.65,700.0
2021-08-30 13:40:00,715.65,717.87,715.65,716.84,2596.0,715.65,717.87,715.65,716.84,2596.0
2021-08-30 13:50:00,716.13,716.94,715.76,716.94,2671.0,716.13,716.94,715.76,716.94,2671.0
2021-08-30 14:00:00,717.02,717.17,715.98,717.17,1900.0,717.02,717.17,715.98,717.17,1900.0
2021-08-30 14:10:00,716.69,718.47,716.61,717.18,1804.0,716.69,718.47,716.61,717.18,1804.0
2021-08-30 14:20:00,716.74,717.12,715.01,715.01,1505.0,716.74,717.12,715.01,715.01,1505.0
2021-08-30 14:30:00,714.7,714.78,714.27,714.35,2440.0,714.7,714.78,714.27,714.35,2440.0
2021-08-30 14:40:00,714.36,714.92,713.8,714.92,2675.0,714.36,714.92,713.8,714.92,2675.0
2021-08-30 14:50:00,714.72,714.73,714.24,714.24,700.0,714.72,714.73,714.24,714.24,700.0
2021-08-30 15:00:00,714.38,715.0,713.55,714.78,2500.0,714.38,715.0,713.55,714.78,2500.0
2021-08-30 15:10:00,714.77,715.5,714.11,714.9,4800.0,714.77,715.5,714.11,714.9,4800.0
2021-08-30 15:20:00,715.01,715.83,714.28,715.83,3236.0,715.01,715.83,714.28,715.83,3236.0
2021-08-30 15:30:00,716.0,716.36,714.9,715.39,4954.0,716.0,716.36,714.9,715.39,4954.0
2021-08-30 15:40:00,715.28,718.05,714.97,718.05,6540.0,715.28,718.05,714.97,718.05,6540.0
2021-08-30 15:50:00,718.5,718.78,715.83,715.84,19622.0,718.5,718.78,715.83,715.84,19622.0
2021-08-31 09:30:00,711.95,712.05,706.28,708.0,9342.0,711.95,712.05,706.28,708.0,9342.0
2021-08-31 09:40:00,708.23,708.43,703.35,705.2,4755.0,708.23,708.43,703.35,705.2,4755.0
2021-08-31 09:50:00,705.2,708.72,704.0,705.51,9272.0,705.2,708.72,704.0,705.51,9272.0
2021-08-31 10:00:00,705.81,706.64,702.8,703.51,7841.0,705.81,706.64,702.8,703.51,7841.0
2021-08-31 10:10:00,702.14,702.33,693.74,694.48,13513.0,702.14,702.33,693.74,694.48,13513.0
2021-08-31 10:20:00,695.0,698.31,694.5,697.49,5912.0,695.0,698.31,694.5,697.49,5912.0
2021-08-31 10:30:00,697.28,699.17,694.12,696.06,7373.0,697.28,699.17,694.12,696.06,7373.0
2021-08-31 10:40:00,697.19,697.2,694.01,696.55,2600.0,697.19,697.2,694.01,696.55,2600.0
2021-08-31 10:50:00,696.12,696.12,694.61,695.5,3326.0,696.12,696.12,694.61,695.5,3326.0
2021-08-31 11:00:00,695.12,695.12,692.42,694.51,4387.0,695.12,695.12,692.42,694.51,4387.0
2021-08-31 11:10:00,693.94,695.67,693.71,695.13,2336.0,693.94,695.67,693.71,695.13,2336.0
2021-08-31 11:20:00,695.0,696.32,694.0,695.59,4222.0,695.0,696.32,694.0,695.59,4222.0
2021-08-31 11:30:00,696.7,696.7,695.35,695.85,4040.0,696.7,696.7,695.35,695.85,4040.0
2021-08-31 11:40:00,696.56,698.52,696.11,696.11,3060.0,696.56,698.52,696.11,696.11,3060.0
2021-08-31 11:50:00,696.11,697.74,695.66,697.74,3800.0,696.11,697.74,695.66,697.74,3800.0
2021-08-31 12:00:00,697.95,698.13,696.97,698.13,1139.0,697.95,698.13,696.97,698.13,1139.0
2021-08-31 12:10:00,697.54,700.78,697.18,699.97,9118.0,697.54,700.78,697.18,699.97,9118.0
2021-08-31 12:20:00,700.36,700.68,697.58,698.58,5317.0,700.36,700.68,697.58,698.58,5317.0
2021-08-31 12:30:00,698.0,702.01,697.62,701.48,7981.0,698.0,702.01,697.62,701.48,7981.0
2021-08-31 12:40:00,701.93,703.0,701.0,701.08,3735.0,701.93,703.0,701.0,701.08,3735.0
2021-08-31 12:50:00,701.09,702.38,701.0,701.0,1201.0,701.09,702.38,701.0,701.0,1201.0
2021-08-31 13:00:00,700.76,702.19,700.76,701.61,2200.0,700.76,702.19,700.76,701.61,2200.0
2021-08-31 13:10:00,701.31,702.28,701.31,702.27,400.0,701.31,702.28,701.31,702.27,400.0
2021-08-31 13:20:00,702.24,702.63,701.73,702.63,1100.0,702.24,702.63,701.73,702.63,1100.0
2021-08-31 13:30:00,702.56,706.32,702.31,706.03,10111.0,702.56,706.32,702.31,706.03,10111.0
2021-08-31 13:40:00,706.67,707.4,704.99,704.99,3640.0,706.67,707.4,704.99,704.99,3640.0
2021-08-31 13:50:00,705.45,706.99,704.6,706.99,1301.0,705.45,706.99,704.6,706.99,1301.0
2021-08-31 14:00:00,707.28,707.28,706.07,706.07,1703.0,707.28,707.28,706.07,706.07,1703.0
2021-08-31 14:10:00,705.24,709.94,705.18,709.21,6844.0,705.24,709.94,705.18,709.21,6844.0
2021-08-31 14:20:00,709.19,709.86,705.94,705.94,3175.0,709.19,709.86,705.94,705.94,3175.0
2021-08-31 14:30:00,706.76,707.5,706.52,707.43,1323.0,706.76,707.5,706.52,707.43,1323.0
2021-08-31 14:40:00,707.29,707.63,706.68,706.68,1600.0,707.29,707.63,706.68,706.68,1600.0
2021-08-31 14:50:00,707.88,708.1,706.94,708.05,2411.0,707.88,708.1,706.94,708.05,2411.0
2021-08-31 15:00:00,708.25,708.25,705.05,705.82,5851.0,708.25,708.25,705.05,705.82,5851.0
2021-08-31 15:10:00,705.53,705.53,703.32,703.52,1577.0,705.53,705.53,703.32,703.52,1577.0
2021-08-31 15:20:00,703.64,703.64,701.45,701.85,3340.0,703.64,703.64,701.45,701.85,3340.0
2021-08-31 15:30:00,701.89,703.53,701.25,703.53,3405.0,701.89,703.53,701.25,703.53,3405.0
2021-08-31 15:40:00,703.16,704.46,702.63,703.34,4812.0,703.16,704.46,702.63,703.34,4812.0
2021-08-31 15:50:00,702.68,703.3,700.31,701.58,21459.0,702.68,703.3,700.31,701.58,21459.0
2021-09-01 09:30:00,701.3,703.44,699.04,703.44,10207.0,701.3,703.44,699.04,703.44,10207.0
2021-09-01 09:40:00,703.29,703.29,701.73,701.88,1700.0,703.29,703.29,701.73,701.88,1700.0
2021-09-01 09:50:00,703.58,703.58,700.92,703.26,4896.0,703.58,703.58,700.92,703.26,4896.0
2021-09-01 10:00:00,704.89,706.28,701.63,701.64,4000.0,704.89,706.28,701.63,701.64,4000.0
2021-09-01 10:10:00,701.64,704.52,701.64,702.77,4684.0,701.64,704.52,701.64,702.77,4684.0
2021-09-01 10:20:00,703.47,703.53,702.29,702.3,2264.0,703.47,703.53,702.29,702.3,2264.0
2021-09-01 10:30:00,703.69,706.99,703.64,706.1,4280.0,703.69,706.99,703.64,706.1,4280.0
2021-09-01 10:40:00,705.61,707.18,705.01,707.18,1450.0,705.61,707.18,705.01,707.18,1450.0
2021-09-01 10:50:00,706.94,706.94,703.45,703.46,2347.0,706.94,706.94,703.45,703.46,2347.0
2021-09-01 11:00:00,703.66,704.22,702.27,703.3,4692.0,703.66,704.22,702.27,703.3,4692.0
2021-09-01 11:10:00,702.74,703.14,701.78,701.96,4800.0,702.74,703.14,701.78,701.96,4800.0
2021-09-01 11:20:00,702.11,705.0,701.61,705.0,3000.0,702.11,705.0,701.61,705.0,3000.0
2021-09-01 11:30:00,705.14,705.25,702.85,704.05,3244.0,705.14,705.25,702.85,704.05,3244.0
2021-09-01 11:40:00,704.41,704.99,704.04,704.19,600.0,704.41,704.99,704.04,704.19,600.0
2021-09-01 11:50:00,704.49,707.99,704.48,706.55,7076.0,704.49,707.99,704.48,706.55,7076.0
2021-09-01 12:00:00,706.17,708.29,705.7,707.0,2771.0,706.17,708.29,705.7,707.0,2771.0
2021-09-01 12:10:00,707.17,708.04,706.18,707.81,4300.0,707.17,708.04,706.18,707.81,4300.0
2021-09-01 12:20:00,707.92,708.42,706.73,706.73,2664.0,707.92,708.42,706.73,706.73,2664.0
2021-09-01 12:30:00,707.42,708.99,707.42,708.06,784.0,707.42,708.99,707.42,708.06,784.0
2021-09-01 12:40:00,708.1,709.0,707.62,708.82,1379.0,708.1,709.0,707.62,708.82,1379.0
2021-09-01 12:50:00,708.9,710.53,708.6,710.53,3341.0,708.9,710.53,708.6,710.53,3341.0
2021-09-01 13:00:00,710.54,710.54,709.94,710.32,300.0,710.54,710.54,709.94,710.32,300.0
2021-09-01 13:10:00,710.54,710.54,704.52,704.52,7275.0,710.54,710.54,704.52,704.52,7275.0
2021-09-01 13:20:00,704.87,706.63,704.0,706.63,7828.0,704.87,706.63,704.0,706.63,7828.0
2021-09-01 13:30:00,706.62,706.62,704.92,704.92,837.0,706.62,706.62,704.92,704.92,837.0
2021-09-01 13:40:00,705.58,706.01,705.58,706.01,201.0,705.58,706.01,705.58,706.01,201.0
2021-09-01 13:50:00,705.46,705.46,704.94,705.42,750.0,705.46,705.46,704.94,705.42,750.0
2021-09-01 14:00:00,705.01,706.06,704.92,705.4,2699.0,705.01,706.06,704.92,705.4,2699.0
2021-09-01 14:10:00,705.67,705.67,705.0,705.0,700.0,705.67,705.67,705.0,705.0,700.0
2021-09-01 14:20:00,705.0,706.33,704.55,706.33,2440.0,705.0,706.33,704.55,706.33,2440.0
2021-09-01 14:30:00,706.51,706.51,705.08,705.25,1915.0,706.51,706.51,705.08,705.25,1915.0
2021-09-01 14:40:00,705.72,705.72,705.3,705.5,1393.0,705.72,705.72,705.3,705.5,1393.0
2021-09-01 14:50:00,706.03,706.89,706.03,706.81,2745.0,706.03,706.89,706.03,706.81,2745.0
2021-09-01 15:00:00,706.85,707.04,706.1,706.85,924.0,706.85,707.04,706.1,706.85,924.0
2021-09-01 15:10:00,707.01,708.15,707.01,707.85,1274.0,707.01,708.15,707.01,707.85,1274.0
2021-09-01 15:20:00,708.59,708.77,707.3,707.3,906.0,708.59,708.77,707.3,707.3,906.0
2021-09-01 15:30:00,707.3,707.3,705.99,706.56,20775.0,707.3,707.3,705.99,706.56,20775.0
2021-09-01 15:40:00,705.99,707.64,705.6,706.77,3637.0,705.99,707.64,705.6,706.77,3637.0
2021-09-01 15:50:00,706.07,706.4,704.44,704.87,18865.0,706.07,706.4,704.44,704.87,18865.0
2021-09-02 09:30:00,707.0,711.68,699.01,699.11,12270.0,707.0,711.68,699.01,699.11,12270.0
2021-09-02 09:40:00,700.58,700.58,695.88,696.13,8384.0,700.58,700.58,695.88,696.13,8384.0
2021-09-02 09:50:00,695.07,696.18,689.27,691.92,27202.0,695.07,696.18,689.27,691.92,27202.0
2021-09-02 10:00:00,691.41,695.0,690.69,694.25,5626.0,691.41,695.0,690.69,694.25,5626.0
2021-09-02 10:10:00,693.92,694.11,689.27,689.27,9617.0,693.92,694.11,689.27,689.27,9617.0
2021-09-02 10:20:00,689.5,689.5,684.43,684.43,14912.0,689.5,689.5,684.43,684.43,14912.0
2021-09-02 10:30:00,684.5,684.68,674.25,676.7,37624.0,684.5,684.68,674.25,676.7,37624.0
2021-09-02 10:40:00,675.98,682.41,675.82,680.89,12934.0,675.98,682.41,675.82,680.89,12934.0
2021-09-02 10:50:00,680.67,685.55,680.65,685.55,33623.0,680.67,685.55,680.65,685.55,33623.0
2021-09-02 11:00:00,686.26,686.46,681.62,683.2,12339.0,686.26,686.46,681.62,683.2,12339.0
2021-09-02 11:10:00,683.2,683.45,681.0,681.64,8812.0,683.2,683.45,681.0,681.64,8812.0
2021-09-02 11:20:00,681.67,685.46,681.67,681.89,7430.0,681.67,685.46,681.67,681.89,7430.0
2021-09-02 11:30:00,681.9,683.34,680.75,682.67,6329.0,681.9,683.34,680.75,682.67,6329.0
2021-09-02 11:40:00,682.25,683.45,681.71,683.45,2168.0,682.25,683.45,681.71,683.45,2168.0
2021-09-02 11:50:00,683.52,683.53,680.31,680.31,7327.0,683.52,683.53,680.31,680.31,7327.0
2021-09-02 12:00:00,680.46,682.15,679.22,679.22,7619.0,680.46,682.15,679.22,679.22,7619.0
2021-09-02 12:10:00,679.91,680.9,679.1,679.82,4771.0,679.91,680.9,679.1,679.82,4771.0
2021-09-02 12:20:00,680.15,681.14,678.88,679.93,8487.0,680.15,681.14,678.88,679.93,8487.0
2021-09-02 12:30:00,680.7,680.7,678.4,678.86,4721.0,680.7,680.7,678.4,678.86,4721.0
2021-09-02 12:40:00,678.85,680.54,678.43,679.51,5757.0,678.85,680.54,678.43,679.51,5757.0
2021-09-02 12:50:00,679.83,681.71,679.58,681.11,5262.0,679.83,681.71,679.58,681.11,5262.0
2021-09-02 13:00:00,681.11,681.78,679.02,679.06,10803.0,681.11,681.78,679.02,679.06,10803.0
2021-09-02 13:10:00,679.7,680.32,678.0,679.11,8843.0,679.7,680.32,678.0,679.11,8843.0
2021-09-02 13:20:00,678.55,679.57,677.0,677.0,8566.0,678.55,679.57,677.0,677.0,8566.0
2021-09-02 13:30:00,677.18,678.51,674.34,674.56,18711.0,677.18,678.51,674.34,674.56,18711.0
2021-09-02 13:40:00,674.9,675.21,672.1,673.24,8991.0,674.9,675.21,672.1,673.24,8991.0
2021-09-02 13:50:00,673.08,674.42,671.5,672.86,25721.0,673.08,674.42,671.5,672.86,25721.0
2021-09-02 14:00:00,672.38,673.14,670.0,670.64,9885.0,672.38,673.14,670.0,670.64,9885.0
2021-09-02 14:10:00,671.19,671.39,669.75,669.96,5866.0,671.19,671.39,669.75,669.96,5866.0
2021-09-02 14:20:00,670.34,670.94,669.5,669.5,3641.0,670.34,670.94,669.5,669.5,3641.0
2021-09-02 14:30:00,669.0,670.83,668.7,669.5,7018.0,669.0,670.83,668.7,669.5,7018.0
2021-09-02 14:40:00,669.35,672.41,668.82,670.12,20864.0,669.35,672.41,668.82,670.12,20864.0
2021-09-02 14:50:00,670.45,671.77,670.13,671.45,4403.0,670.45,671.77,670.13,671.45,4403.0
2021-09-02 15:00:00,672.19,674.88,671.47,673.03,16496.0,672.19,674.88,671.47,673.03,16496.0
2021-09-02 15:10:00,672.65,673.6,671.77,672.61,8499.0,672.65,673.6,671.77,672.61,8499.0
2021-09-02 15:20:00,672.15,676.07,671.74,676.07,14120.0,672.15,676.07,671.74,676.07,14120.0
2021-09-02 15:30:00,676.4,676.67,671.76,673.92,24139.0,676.4,676.67,671.76,673.92,24139.0
2021-09-02 15:40:00,674.17,674.17,672.2,672.3,33352.0,674.17,674.17,672.2,672.3,33352.0
2021-09-02 15:50:00,672.38,674.28,670.45,672.92,40344.0,672.38,674.28,670.45,672.92,40344.0
2021-09-03 09:30:00,672.0,674.75,663.01,665.29,18939.0,672.0,674.75,663.01,665.29,18939.0
2021-09-03 09:40:00,665.75,669.83,665.75,669.77,11097.0,665.75,669.83,665.75,669.77,11097.0
2021-09-03 09:50:00,669.15,669.74,664.3,665.29,10671.0,669.15,669.74,664.3,665.29,10671.0
2021-09-03 10:00:00,665.91,668.75,660.0,661.6,16347.0,665.91,668.75,660.0,661.6,16347.0
2021-09-03 10:10:00,662.38,669.65,661.74,669.05,16483.0,662.38,669.65,661.74,669.05,16483.0
2021-09-03 10:20:00,669.97,674.3,669.96,674.17,4399.0,669.97,674.3,669.96,674.17,4399.0
2021-09-03 10:30:00,674.6,676.0,672.99,674.48,6113.0,674.6,676.0,672.99,674.48,6113.0
2021-09-03 10:40:00,673.84,676.0,671.42,676.0,4358.0,673.84,676.0,671.42,676.0,4358.0
2021-09-03 10:50:00,676.12,677.86,675.58,676.39,3575.0,676.12,677.86,675.58,676.39,3575.0
2021-09-03 11:00:00,676.97,678.7,675.0,678.7,5738.0,676.97,678.7,675.0,678.7,5738.0
2021-09-03 11:10:00,679.09,680.1,678.33,680.1,8092.0,679.09,680.1,678.33,680.1,8092.0
2021-09-03 11:20:00,680.14,680.76,679.35,680.66,3460.0,680.14,680.76,679.35,680.66,3460.0
2021-09-03 11:30:00,680.79,682.7,680.59,682.3,4235.0,680.79,682.7,680.59,682.3,4235.0
2021-09-03 11:40:00,681.44,684.77,681.44,683.83,5662.0,681.44,684.77,681.44,683.83,5662.0
2021-09-03 11:50:00,683.73,683.75,681.27,683.0,3783.0,683.73,683.75,681.27,683.0,3783.0
2021-09-03 12:00:00,683.67,683.67,681.0,682.31,5593.0,683.67,683.67,681.0,682.31,5593.0
2021-09-03 12:10:00,682.09,682.61,681.51,681.85,2400.0,682.09,682.61,681.51,681.85,2400.0
2021-09-03 12:20:00,681.64,683.39,681.63,682.96,1910.0,681.64,683.39,681.63,682.96,1910.0
2021-09-03 12:30:00,683.44,683.58,680.9,681.0,2154.0,683.44,683.58,680.9,681.0,2154.0
2021-09-03 12:40:00,681.0,683.56,681.0,683.45,2290.0,681.0,683.56,681.0,683.45,2290.0
2021-09-03 12:50:00,683.4,683.7,682.34,683.12,2708.0,683.4,683.7,682.34,683.12,2708.0
2021-09-03 13:00:00,683.64,683.84,681.36,681.36,3854.0,683.64,683.84,681.36,681.36,3854.0
2021-09-03 13:10:00,681.83,682.7,681.0,681.0,2412.0,681.83,682.7,681.0,681.0,2412.0
2021-09-03 13:20:00,681.05,682.57,681.05,682.57,2199.0,681.05,682.57,681.05,682.57,2199.0
2021-09-03 13:30:00,682.32,682.56,680.77,681.51,4287.0,682.32,682.56,680.77,681.51,4287.0
2021-09-03 13:40:00,681.42,681.5,681.22,681.45,852.0,681.42,681.5,681.22,681.45,852.0
2021-09-03 13:50:00,681.1,681.42,678.18,678.18,4148.0,681.1,681.42,678.18,678.18,4148.0
2021-09-03 14:00:00,678.58,680.98,678.11,680.45,2975.0,678.58,680.98,678.11,680.45,2975.0
2021-09-03 14:10:00,680.56,681.43,679.94,681.43,2251.0,680.56,681.43,679.94,681.43,2251.0
2021-09-03 14:20:00,680.0,680.61,679.5,680.04,1560.0,680.0,680.61,679.5,680.04,1560.0
2021-09-03 14:30:00,680.04,680.06,679.13,680.06,2002.0,680.04,680.06,679.13,680.06,2002.0
2021-09-03 14:40:00,680.01,680.16,679.53,679.87,2000.0,680.01,680.16,679.53,679.87,2000.0
2021-09-03 14:50:00,679.75,679.75,679.01,679.25,560.0,679.75,679.75,679.01,679.25,560.0
2021-09-03 15:00:00,679.28,680.96,679.28,680.75,6300.0,679.28,680.96,679.28,680.75,6300.0
2021-09-03 15:10:00,680.77,681.19,680.41,680.41,1181.0,680.77,681.19,680.41,680.41,1181.0
2021-09-03 15:20:00,680.42,680.8,679.87,680.3,3280.0,680.42,680.8,679.87,680.3,3280.0
2021-09-03 15:30:00,680.41,680.75,679.63,680.4,5181.0,680.41,680.75,679.63,680.4,5181.0
2021-09-03 15:40:00,679.99,680.43,679.51,679.83,5698.0,679.99,680.43,679.51,679.83,5698.0
2021-09-03 15:50:00,680.23,680.5,678.6,678.6,23482.0,680.23,680.5,678.6,678.6,23482.0
2021-09-07 09:30:00,683.7,686.0,678.01,678.97,18194.0,683.7,686.0,678.01,678.97,18194.0
2021-09-07 09:40:00,678.66,678.97,672.73,676.4,13935.0,678.66,678.97,672.73,676.4,13935.0
2021-09-07 09:50:00,675.52,676.79,674.0,674.98,4801.0,675.52,676.79,674.0,674.98,4801.0
2021-09-07 10:00:00,677.34,677.94,673.54,674.34,3908.0,677.34,677.94,673.54,674.34,3908.0
2021-09-07 10:10:00,674.0,677.97,673.32,675.4,7385.0,674.0,677.97,673.32,675.4,7385.0
2021-09-07 10:20:00,676.76,676.76,671.12,671.12,5602.0,676.76,676.76,671.12,671.12,5602.0
2021-09-07 10:30:00,671.8,672.17,668.81,669.77,8232.0,671.8,672.17,668.81,669.77,8232.0
2021-09-07 10:40:00,670.0,670.29,668.26,669.44,8110.0,670.0,670.29,668.26,669.44,8110.0
2021-09-07 10:50:00,670.18,671.99,669.63,669.63,7468.0,670.18,671.99,669.63,669.63,7468.0
2021-09-07 11:00:00,669.77,671.39,669.0,669.1,2498.0,669.77,671.39,669.0,669.1,2498.0
2021-09-07 11:10:00,669.33,670.15,668.59,669.08,4299.0,669.33,670.15,668.59,669.08,4299.0
2021-09-07 11:20:00,668.84,669.02,666.09,669.01,3563.0,668.84,669.02,666.09,669.01,3563.0
2021-09-07 11:30:00,669.84,670.28,668.2,668.21,2734.0,669.84,670.28,668.2,668.21,2734.0
2021-09-07 11:40:00,668.89,669.45,668.2,668.2,2159.0,668.89,669.45,668.2,668.2,2159.0
2021-09-07 11:50:00,668.2,668.2,666.0,666.64,3168.0,668.2,668.2,666.0,666.64,3168.0
2021-09-07 12:00:00,666.0,668.97,665.5,668.86,5050.0,666.0,668.97,665.5,668.86,5050.0
2021-09-07 12:10:00,668.29,669.45,667.72,668.6,1527.0,668.29,669.45,667.72,668.6,1527.0
2021-09-07 12:20:00,669.61,669.65,668.8,668.8,1000.0,669.61,669.65,668.8,668.8,1000.0
2021-09-07 12:30:00,667.4,667.4,664.0,664.0,8752.0,667.4,667.4,664.0,664.0,8752.0
2021-09-07 12:40:00,663.87,666.37,663.03,666.31,2597.0,663.87,666.37,663.03,666.31,2597.0
2021-09-07 12:50:00,665.9,667.19,664.21,666.31,2921.0,665.9,667.19,664.21,666.31,2921.0
2021-09-07 13:00:00,667.5,667.77,665.2,666.19,3896.0,667.5,667.77,665.2,666.19,3896.0
2021-09-07 13:10:00,666.74,668.32,664.79,667.76,15862.0,666.74,668.32,664.79,667.76,15862.0
2021-09-07 13:20:00,667.76,668.21,666.69,667.27,1946.0,667.76,668.21,666.69,667.27,1946.0
2021-09-07 13:30:00,667.46,668.67,667.46,667.99,2774.0,667.46,668.67,667.46,667.99,2774.0
2021-09-07 13:40:00,668.52,670.05,667.92,669.47,2152.0,668.52,670.05,667.92,669.47,2152.0
2021-09-07 13:50:00,669.72,669.97,668.93,669.96,2394.0,669.72,669.97,668.93,669.96,2394.0
2021-09-07 14:00:00,670.04,670.95,668.9,670.15,4146.0,670.04,670.95,668.9,670.15,4146.0
2021-09-07 14:10:00,670.18,670.18,668.13,668.14,1815.0,670.18,670.18,668.13,668.14,1815.0
2021-09-07 14:20:00,668.39,669.97,668.38,669.01,2641.0,668.39,669.97,668.38,669.01,2641.0
2021-09-07 14:30:00,668.3,669.1,667.94,669.1,600.0,668.3,669.1,667.94,669.1,600.0
2021-09-07 14:40:00,668.43,668.89,668.08,668.37,1023.0,668.43,668.89,668.08,668.37,1023.0
2021-09-07 14:50:00,668.32,671.28,668.32,670.22,10973.0,668.32,671.28,668.32,670.22,10973.0
2021-09-07 15:00:00,670.22,670.7,669.58,669.89,4432.0,670.22,670.7,669.58,669.89,4432.0
2021-09-07 15:10:00,670.34,670.72,669.71,670.11,4895.0,670.34,670.72,669.71,670.11,4895.0
2021-09-07 15:20:00,669.97,669.97,669.0,669.45,3070.0,669.97,669.97,669.0,669.45,3070.0
2021-09-07 15:30:00,669.3,669.44,666.66,667.2,8738.0,669.3,669.44,666.66,667.2,8738.0
2021-09-07 15:40:00,667.54,667.58,664.13,664.94,12210.0,667.54,667.58,664.13,664.94,12210.0
2021-09-07 15:50:00,665.06,665.59,664.08,665.27,34525.0,665.06,665.59,664.08,665.27,34525.0
2021-09-08 09:30:00,665.01,667.24,656.63,658.59,41207.0,665.01,667.24,656.63,658.59,41207.0
2021-09-08 09:40:00,658.05,662.71,658.05,659.73,8172.0,658.05,662.71,658.05,659.73,8172.0
2021-09-08 09:50:00,659.78,660.29,658.0,659.72,13560.0,659.78,660.29,658.0,659.72,13560.0
2021-09-08 10:00:00,659.24,661.5,659.24,660.87,9141.0,659.24,661.5,659.24,660.87,9141.0
2021-09-08 10:10:00,660.09,661.88,658.0,658.4,4459.0,660.09,661.88,658.0,658.4,4459.0
2021-09-08 10:20:00,657.7,658.93,651.69,651.98,10651.0,657.7,658.93,651.69,651.98,10651.0
2021-09-08 10:30:00,653.53,654.3,649.4,650.38,11105.0,653.53,654.3,649.4,650.38,11105.0
2021-09-08 10:40:00,650.47,652.25,647.99,652.05,13094.0,650.47,652.25,647.99,652.05,13094.0
2021-09-08 10:50:00,652.4,652.85,649.76,651.02,28221.0,652.4,652.85,649.76,651.02,28221.0
2021-09-08 11:00:00,651.04,653.99,650.97,652.45,31381.0,651.04,653.99,650.97,652.45,31381.0
2021-09-08 11:10:00,651.97,652.56,650.82,652.54,6797.0,651.97,652.56,650.82,652.54,6797.0
2021-09-08 11:20:00,652.83,654.21,652.21,654.21,7084.0,652.83,654.21,652.21,654.21,7084.0
2021-09-08 11:30:00,655.57,656.66,654.59,655.72,16370.0,655.57,656.66,654.59,655.72,16370.0
2021-09-08 11:40:00,655.09,655.57,653.6,654.05,4485.0,655.09,655.57,653.6,654.05,4485.0
2021-09-08 11:50:00,654.38,655.11,652.3,655.11,6275.0,654.38,655.11,652.3,655.11,6275.0
2021-09-08 12:00:00,655.07,656.86,654.72,655.64,7838.0,655.07,656.86,654.72,655.64,7838.0
2021-09-08 12:10:00,655.01,656.22,654.61,655.75,7241.0,655.01,656.22,654.61,655.75,7241.0
2021-09-08 12:20:00,655.46,656.97,654.87,654.87,3120.0,655.46,656.97,654.87,654.87,3120.0
2021-09-08 12:30:00,655.66,658.19,655.21,656.0,4730.0,655.66,658.19,655.21,656.0,4730.0
2021-09-08 12:40:00,656.95,657.61,656.3,657.56,5159.0,656.95,657.61,656.3,657.56,5159.0
2021-09-08 12:50:00,657.51,658.3,656.59,656.59,3489.0,657.51,658.3,656.59,656.59,3489.0
2021-09-08 13:00:00,657.08,659.18,657.0,658.18,14017.0,657.08,659.18,657.0,658.18,14017.0
2021-09-08 13:10:00,657.46,658.08,656.34,657.02,9552.0,657.46,658.08,656.34,657.02,9552.0
2021-09-08 13:20:00,656.99,659.59,656.5,659.59,11424.0,656.99,659.59,656.5,659.59,11424.0
2021-09-08 13:30:00,659.71,659.75,657.01,657.01,8920.0,659.71,659.75,657.01,657.01,8920.0
2021-09-08 13:40:00,658.36,660.0,656.82,659.25,4988.0,658.36,660.0,656.82,659.25,4988.0
2021-09-08 13:50:00,659.24,659.8,657.56,659.24,3476.0,659.24,659.8,657.56,659.24,3476.0
2021-09-08 14:00:00,659.48,663.74,659.39,662.99,12148.0,659.48,663.74,659.39,662.99,12148.0
2021-09-08 14:10:00,662.38,663.26,661.79,663.07,6183.0,662.38,663.26,661.79,663.07,6183.0
2021-09-08 14:20:00,662.66,663.17,661.59,662.08,11007.0,662.66,663.17,661.59,662.08,11007.0
2021-09-08 14:30:00,662.18,664.76,662.13,664.34,9686.0,662.18,664.76,662.13,664.34,9686.0
2021-09-08 14:40:00,664.13,666.75,662.46,663.33,16333.0,664.13,666.75,662.46,663.33,16333.0
2021-09-08 14:50:00,663.44,665.98,662.61,665.02,10939.0,663.44,665.98,662.61,665.02,10939.0
2021-09-08 15:00:00,665.98,668.97,664.63,667.87,14999.0,665.98,668.97,664.63,667.87,14999.0
2021-09-08 15:10:00,667.21,668.18,665.35,667.95,10920.0,667.21,668.18,665.35,667.95,10920.0
2021-09-08 15:20:00,668.19,668.99,667.47,667.66,11420.0,668.19,668.99,667.47,667.66,11420.0
2021-09-08 15:30:00,667.48,669.02,666.58,667.92,25814.0,667.48,669.02,666.58,667.92,25814.0
2021-09-08 15:40:00,667.91,667.91,665.02,666.35,22037.0,667.91,667.91,665.02,666.35,22037.0
2021-09-08 15:50:00,666.19,673.72,666.14,672.65,99688.0,666.19,673.72,666.14,672.65,99688.0
2021-09-09 09:30:00,706.28,711.0,692.01,701.02,161590.0,706.28,711.0,692.01,701.02,161590.0
2021-09-09 09:40:00,701.26,707.33,696.22,705.23,61443.0,701.26,707.33,696.22,705.23,61443.0
2021-09-09 09:50:00,705.58,721.6,704.09,720.63,121645.0,705.58,721.6,704.09,720.63,121645.0
2021-09-09 10:00:00,720.98,728.88,720.97,726.46,114602.0,720.98,728.88,720.97,726.46,114602.0
2021-09-09 10:10:00,726.99,727.0,721.22,722.35,45265.0,726.99,727.0,721.22,722.35,45265.0
2021-09-09 10:20:00,722.84,726.8,721.07,722.2,50844.0,722.84,726.8,721.07,722.2,50844.0
2021-09-09 10:30:00,723.62,726.51,721.79,725.75,23201.0,723.62,726.51,721.79,725.75,23201.0
2021-09-09 10:40:00,726.5,729.0,723.99,728.55,26364.0,726.5,729.0,723.99,728.55,26364.0
2021-09-09 10:50:00,728.75,730.5,724.59,726.58,34218.0,728.75,730.5,724.59,726.58,34218.0
2021-09-09 11:00:00,725.31,731.35,724.95,729.3,18425.0,725.31,731.35,724.95,729.3,18425.0
2021-09-09 11:10:00,729.78,733.99,728.22,728.22,33242.0,729.78,733.99,728.22,728.22,33242.0
2021-09-09 11:20:00,727.63,728.64,721.12,723.37,44060.0,727.63,728.64,721.12,723.37,44060.0
2021-09-09 11:30:00,723.88,729.49,722.85,728.13,23381.0,723.88,729.49,722.85,728.13,23381.0
2021-09-09 11:40:00,729.22,731.5,726.3,730.85,15834.0,729.22,731.5,726.3,730.85,15834.0
2021-09-09 11:50:00,730.85,733.63,727.48,732.15,31795.0,730.85,733.63,727.48,732.15,31795.0
2021-09-09 12:00:00,733.25,733.28,728.0,728.8,16827.0,733.25,733.28,728.0,728.8,16827.0
2021-09-09 12:10:00,727.92,731.6,725.0,725.44,15807.0,727.92,731.6,725.0,725.44,15807.0
2021-09-09 12:20:00,726.5,727.0,723.5,726.79,13878.0,726.5,727.0,723.5,726.79,13878.0
2021-09-09 12:30:00,726.79,726.79,724.03,724.03,6816.0,726.79,726.79,724.03,724.03,6816.0
2021-09-09 12:40:00,724.33,725.61,723.29,724.56,8401.0,724.33,725.61,723.29,724.56,8401.0
2021-09-09 12:50:00,724.94,726.2,724.0,726.2,15569.0,724.94,726.2,724.0,726.2,15569.0
2021-09-09 13:00:00,725.73,726.58,723.0,724.25,13399.0,725.73,726.58,723.0,724.25,13399.0
2021-09-09 13:10:00,724.16,726.67,723.79,723.79,12529.0,724.16,726.67,723.79,723.79,12529.0
2021-09-09 13:20:00,724.88,725.97,722.64,724.82,30855.0,724.88,725.97,722.64,724.82,30855.0
2021-09-09 13:30:00,724.82,726.25,724.1,725.74,23725.0,724.82,726.25,724.1,725.74,23725.0
2021-09-09 13:40:00,725.75,728.45,725.06,728.08,12126.0,725.75,728.45,725.06,728.08,12126.0
2021-09-09 13:50:00,728.52,728.8,725.34,725.34,10851.0,728.52,728.8,725.34,725.34,10851.0
2021-09-09 14:00:00,726.19,726.66,724.4,726.31,15975.0,726.19,726.66,724.4,726.31,15975.0
2021-09-09 14:10:00,726.0,726.34,722.91,724.37,18879.0,726.0,726.34,722.91,724.37,18879.0
2021-09-09 14:20:00,724.11,725.7,722.21,724.89,44606.0,724.11,725.7,722.21,724.89,44606.0
2021-09-09 14:30:00,724.8,726.07,724.57,724.65,14754.0,724.8,726.07,724.57,724.65,14754.0
2021-09-09 14:40:00,724.98,726.21,724.75,726.21,11929.0,724.98,726.21,724.75,726.21,11929.0
2021-09-09 14:50:00,726.25,729.2,725.93,728.13,18415.0,726.25,729.2,725.93,728.13,18415.0
2021-09-09 15:00:00,728.19,729.99,726.0,727.04,18436.0,728.19,729.99,726.0,727.04,18436.0
2021-09-09 15:10:00,727.07,728.14,724.59,727.29,12161.0,727.07,728.14,724.59,727.29,12161.0
2021-09-09 15:20:00,727.18,728.39,725.65,726.55,11524.0,727.18,728.39,725.65,726.55,11524.0
2021-09-09 15:30:00,726.55,731.0,726.54,730.81,39937.0,726.55,731.0,726.54,730.81,39937.0
2021-09-09 15:40:00,730.47,731.38,727.54,728.12,32119.0,730.47,731.38,727.54,728.12,32119.0
2021-09-09 15:50:00,728.0,728.41,723.62,724.33,96665.0,728.0,728.41,723.62,724.33,96665.0
2021-09-10 09:30:00,721.32,730.45,720.36,729.2,30880.0,721.32,730.45,720.36,729.2,30880.0
2021-09-10 09:40:00,729.21,733.1,728.18,728.57,10185.0,729.21,733.1,728.18,728.57,10185.0
2021-09-10 09:50:00,727.69,730.0,720.99,727.58,53482.0,727.69,730.0,720.99,727.58,53482.0
2021-09-10 10:00:00,727.24,727.61,721.5,722.21,13511.0,727.24,727.61,721.5,722.21,13511.0
2021-09-10 10:10:00,722.21,722.7,713.1,715.66,26578.0,722.21,722.7,713.1,715.66,26578.0
2021-09-10 10:20:00,715.28,718.0,713.0,713.36,14587.0,715.28,718.0,713.0,713.36,14587.0
2021-09-10 10:30:00,713.36,713.61,708.74,711.47,32053.0,713.36,713.61,708.74,711.47,32053.0
2021-09-10 10:40:00,711.01,711.01,706.39,708.46,16949.0,711.01,711.01,706.39,708.46,16949.0
2021-09-10 10:50:00,708.1,709.21,706.19,707.5,14198.0,708.1,709.21,706.19,707.5,14198.0
2021-09-10 11:00:00,707.63,709.48,707.16,707.88,13221.0,707.63,709.48,707.16,707.88,13221.0
2021-09-10 11:10:00,707.2,707.2,705.0,705.36,13111.0,707.2,707.2,705.0,705.36,13111.0
2021-09-10 11:20:00,705.71,709.13,705.49,708.53,9020.0,705.71,709.13,705.49,708.53,9020.0
2021-09-10 11:30:00,708.06,708.2,705.42,705.48,5523.0,708.06,708.2,705.42,705.48,5523.0
2021-09-10 11:40:00,705.82,708.24,705.0,706.28,9717.0,705.82,708.24,705.0,706.28,9717.0
2021-09-10 11:50:00,706.48,706.5,705.27,705.97,2050.0,706.48,706.5,705.27,705.97,2050.0
2021-09-10 12:00:00,705.75,705.75,703.0,704.56,15518.0,705.75,705.75,703.0,704.56,15518.0
2021-09-10 12:10:00,704.68,707.49,704.63,706.62,6234.0,704.68,707.49,704.63,706.62,6234.0
2021-09-10 12:20:00,706.94,707.0,706.25,706.7,1850.0,706.94,707.0,706.25,706.7,1850.0
2021-09-10 12:30:00,706.98,709.85,706.85,709.28,6817.0,706.98,709.85,706.85,709.28,6817.0
2021-09-10 12:40:00,709.16,709.85,708.62,708.62,3656.0,709.16,709.85,708.62,708.62,3656.0
2021-09-10 12:50:00,708.5,709.25,708.15,708.71,3625.0,708.5,709.25,708.15,708.71,3625.0
2021-09-10 13:00:00,708.78,712.85,708.77,711.58,11874.0,708.78,712.85,708.77,711.58,11874.0
2021-09-10 13:10:00,712.25,713.28,710.33,710.57,5917.0,712.25,713.28,710.33,710.57,5917.0
2021-09-10 13:20:00,710.4,712.24,710.21,711.36,2440.0,710.4,712.24,710.21,711.36,2440.0
2021-09-10 13:30:00,711.7,712.58,710.54,710.78,5382.0,711.7,712.58,710.54,710.78,5382.0
2021-09-10 13:40:00,710.7,712.25,708.45,709.15,10425.0,710.7,712.25,708.45,709.15,10425.0
2021-09-10 13:50:00,709.32,709.84,708.32,709.69,6243.0,709.32,709.84,708.32,709.69,6243.0
2021-09-10 14:00:00,709.74,710.23,708.86,709.14,3939.0,709.74,710.23,708.86,709.14,3939.0
2021-09-10 14:10:00,709.48,709.91,707.82,709.01,4856.0,709.48,709.91,707.82,709.01,4856.0
2021-09-10 14:20:00,708.38,708.47,707.35,707.56,9657.0,708.38,708.47,707.35,707.56,9657.0
2021-09-10 14:30:00,707.75,708.16,705.75,705.95,4784.0,707.75,708.16,705.75,705.95,4784.0
2021-09-10 14:40:00,705.42,705.86,702.66,702.87,5525.0,705.42,705.86,702.66,702.87,5525.0
2021-09-10 14:50:00,703.13,703.3,699.28,699.75,11206.0,703.13,703.3,699.28,699.75,11206.0
2021-09-10 15:00:00,699.74,700.42,697.0,697.0,8610.0,699.74,700.42,697.0,697.0,8610.0
2021-09-10 15:10:00,697.0,699.79,696.75,698.97,12699.0,697.0,699.79,696.75,698.97,12699.0
2021-09-10 15:20:00,699.7,701.19,698.53,701.12,6686.0,699.7,701.19,698.53,701.12,6686.0
2021-09-10 15:30:00,700.86,701.61,698.32,698.98,15857.0,700.86,701.61,698.32,698.98,15857.0
2021-09-10 15:40:00,698.97,699.15,694.7,696.7,16583.0,698.97,699.15,694.7,696.7,16583.0
2021-09-10 15:50:00,696.7,696.7,692.54,694.75,36686.0,696.7,696.7,692.54,694.75,36686.0
2021-09-13 09:30:00,692.24,694.44,680.48,684.65,32032.0,692.24,694.44,680.48,684.65,32032.0
2021-09-13 09:40:00,683.25,689.09,681.93,684.5,12346.0,683.25,689.09,681.93,684.5,12346.0
2021-09-13 09:50:00,686.07,695.4,686.07,694.6,13791.0,686.07,695.4,686.07,694.6,13791.0
2021-09-13 10:00:00,694.0,694.36,689.24,689.24,14969.0,694.0,694.36,689.24,689.24,14969.0
2021-09-13 10:10:00,689.06,691.83,687.71,690.05,4503.0,689.06,691.83,687.71,690.05,4503.0
2021-09-13 10:20:00,691.77,693.31,688.87,692.54,11160.0,691.77,693.31,688.87,692.54,11160.0
2021-09-13 10:30:00,693.22,699.42,690.46,697.1,15447.0,693.22,699.42,690.46,697.1,15447.0
2021-09-13 10:40:00,698.22,705.0,695.93,704.32,21431.0,698.22,705.0,695.93,704.32,21431.0
2021-09-13 10:50:00,702.77,703.97,700.91,702.3,4788.0,702.77,703.97,700.91,702.3,4788.0
2021-09-13 11:00:00,703.0,703.78,699.24,699.24,7095.0,703.0,703.78,699.24,699.24,7095.0
2021-09-13 11:10:00,699.98,699.98,695.93,699.08,2462.0,699.98,699.98,695.93,699.08,2462.0
2021-09-13 11:20:00,699.33,700.05,697.12,697.12,2147.0,699.33,700.05,697.12,697.12,2147.0
2021-09-13 11:30:00,699.43,700.85,699.04,699.74,1893.0,699.43,700.85,699.04,699.74,1893.0
2021-09-13 11:40:00,699.65,701.0,698.91,698.91,4273.0,699.65,701.0,698.91,698.91,4273.0
2021-09-13 11:50:00,697.42,698.99,697.42,698.59,2295.0,697.42,698.99,697.42,698.59,2295.0
2021-09-13 12:00:00,698.01,698.01,696.57,696.8,2525.0,698.01,698.01,696.57,696.8,2525.0
2021-09-13 12:10:00,697.42,698.16,695.46,695.8,2127.0,697.42,698.16,695.46,695.8,2127.0
2021-09-13 12:20:00,695.83,697.14,695.28,695.82,3607.0,695.83,697.14,695.28,695.82,3607.0
2021-09-13 12:30:00,695.83,697.07,695.83,697.07,300.0,695.83,697.07,695.83,697.07,300.0
2021-09-13 12:40:00,697.19,697.19,695.45,696.68,1864.0,697.19,697.19,695.45,696.68,1864.0
2021-09-13 12:50:00,696.83,698.52,696.57,698.51,1712.0,696.83,698.52,696.57,698.51,1712.0
2021-09-13 13:00:00,698.49,699.42,698.04,699.05,2104.0,698.49,699.42,698.04,699.05,2104.0
2021-09-13 13:10:00,698.07,698.74,697.63,697.78,2674.0,698.07,698.74,697.63,697.78,2674.0
2021-09-13 13:20:00,697.78,699.61,697.6,697.62,2600.0,697.78,699.61,697.6,697.62,2600.0
2021-09-13 13:30:00,698.06,698.32,696.09,696.58,3440.0,698.06,698.32,696.09,696.58,3440.0
2021-09-13 13:40:00,696.0,696.0,693.68,693.68,3802.0,696.0,696.0,693.68,693.68,3802.0
2021-09-13 13:50:00,692.27,697.12,691.6,697.0,6144.0,692.27,697.12,691.6,697.0,6144.0
2021-09-13 14:00:00,697.48,697.48,696.5,697.38,2781.0,697.48,697.48,696.5,697.38,2781.0
2021-09-13 14:10:00,696.5,697.18,695.75,697.1,1916.0,696.5,697.18,695.75,697.1,1916.0
2021-09-13 14:20:00,696.97,697.92,696.66,696.85,2999.0,696.97,697.92,696.66,696.85,2999.0
2021-09-13 14:30:00,696.77,697.13,696.25,696.62,1202.0,696.77,697.13,696.25,696.62,1202.0
2021-09-13 14:40:00,697.57,699.58,697.26,699.08,2058.0,697.57,699.58,697.26,699.08,2058.0
2021-09-13 14:50:00,698.74,699.61,697.89,699.41,1601.0,698.74,699.61,697.89,699.41,1601.0
2021-09-13 15:00:00,698.7,701.0,698.13,700.82,5437.0,698.7,701.0,698.13,700.82,5437.0
2021-09-13 15:10:00,701.0,702.96,701.0,702.08,7202.0,701.0,702.96,701.0,702.08,7202.0
2021-09-13 15:20:00,702.2,703.42,701.62,702.78,5765.0,702.2,703.42,701.62,702.78,5765.0
2021-09-13 15:30:00,702.83,702.99,701.81,702.17,3935.0,702.83,702.99,701.81,702.17,3935.0
2021-09-13 15:40:00,701.85,702.26,699.9,699.9,6278.0,701.85,702.26,699.9,699.9,6278.0
2021-09-13 15:50:00,700.96,701.93,699.71,699.95,21178.0,700.96,701.93,699.71,699.95,21178.0
2021-09-14 09:30:00,700.01,704.86,700.01,703.66,6771.0,700.01,704.86,700.01,703.66,6771.0
2021-09-14 09:40:00,703.74,703.74,698.51,699.84,3013.0,703.74,703.74,698.51,699.84,3013.0
2021-09-14 09:50:00,700.7,700.7,697.2,699.1,12200.0,700.7,700.7,697.2,699.1,12200.0
2021-09-14 10:00:00,699.1,702.7,697.0,702.7,4612.0,699.1,702.7,697.0,702.7,4612.0
2021-09-14 10:10:00,701.33,702.07,698.58,701.85,4155.0,701.33,702.07,698.58,701.85,4155.0
2021-09-14 10:20:00,702.5,705.22,701.77,704.46,6173.0,702.5,705.22,701.77,704.46,6173.0
2021-09-14 10:30:00,704.43,704.43,702.19,702.95,5600.0,704.43,704.43,702.19,702.95,5600.0
2021-09-14 10:40:00,701.45,702.21,698.95,699.08,4996.0,701.45,702.21,698.95,699.08,4996.0
2021-09-14 10:50:00,698.35,699.93,697.0,698.32,5672.0,698.35,699.93,697.0,698.32,5672.0
2021-09-14 11:00:00,699.98,701.23,698.71,700.8,8031.0,699.98,701.23,698.71,700.8,8031.0
2021-09-14 11:10:00,701.88,701.88,698.99,699.63,1301.0,701.88,701.88,698.99,699.63,1301.0
2021-09-14 11:20:00,699.83,701.71,699.83,701.05,6967.0,699.83,701.71,699.83,701.05,6967.0
2021-09-14 11:30:00,701.08,703.88,700.96,703.88,2930.0,701.08,703.88,700.96,703.88,2930.0
2021-09-14 11:40:00,704.04,706.28,704.0,705.28,4876.0,704.04,706.28,704.0,705.28,4876.0
2021-09-14 11:50:00,705.92,706.27,704.97,706.27,1850.0,705.92,706.27,704.97,706.27,1850.0
2021-09-14 12:00:00,706.9,706.9,705.4,705.4,2105.0,706.9,706.9,705.4,705.4,2105.0
2021-09-14 12:10:00,705.03,705.03,704.74,704.75,202.0,705.03,705.03,704.74,704.75,202.0
2021-09-14 12:20:00,705.0,706.07,704.34,706.07,3257.0,705.0,706.07,704.34,706.07,3257.0
2021-09-14 12:30:00,706.44,706.9,705.07,705.92,2200.0,706.44,706.9,705.07,705.92,2200.0
2021-09-14 12:40:00,705.74,705.75,702.52,703.15,3374.0,705.74,705.75,702.52,703.15,3374.0
2021-09-14 12:50:00,702.2,702.46,701.75,702.4,2504.0,702.2,702.46,701.75,702.4,2504.0
2021-09-14 13:00:00,702.57,702.58,699.3,700.13,4975.0,702.57,702.58,699.3,700.13,4975.0
2021-09-14 13:10:00,699.71,701.0,699.56,701.0,3244.0,699.71,701.0,699.56,701.0,3244.0
2021-09-14 13:20:00,701.19,702.82,701.19,702.26,2000.0,701.19,702.82,701.19,702.26,2000.0
2021-09-14 13:30:00,700.77,701.26,700.14,701.25,700.0,700.77,701.26,700.14,701.25,700.0
2021-09-14 13:40:00,700.66,702.29,700.13,701.1,2000.0,700.66,702.29,700.13,701.1,2000.0
2021-09-14 13:50:00,700.57,701.11,699.83,700.22,1780.0,700.57,701.11,699.83,700.22,1780.0
2021-09-14 14:00:00,699.94,700.01,699.24,699.24,1819.0,699.94,700.01,699.24,699.24,1819.0
2021-09-14 14:10:00,699.5,699.61,697.0,697.02,4303.0,699.5,699.61,697.0,697.02,4303.0
2021-09-14 14:20:00,697.0,697.3,695.03,695.8,3530.0,697.0,697.3,695.03,695.8,3530.0
2021-09-14 14:30:00,695.47,695.84,693.08,693.08,4049.0,695.47,695.84,693.08,693.08,4049.0
2021-09-14 14:40:00,693.5,693.51,691.17,692.39,2900.0,693.5,693.51,691.17,692.39,2900.0
2021-09-14 14:50:00,692.13,694.71,691.06,694.27,1959.0,692.13,694.71,691.06,694.27,1959.0
2021-09-14 15:00:00,693.7,693.88,692.48,693.85,2490.0,693.7,693.88,692.48,693.85,2490.0
2021-09-14 15:10:00,693.65,693.73,691.83,691.95,2803.0,693.65,693.73,691.83,691.95,2803.0
2021-09-14 15:20:00,691.76,693.38,690.18,690.64,8626.0,691.76,693.38,690.18,690.64,8626.0
2021-09-14 15:30:00,690.47,692.91,690.1,692.88,6000.0,690.47,692.91,690.1,692.88,6000.0
2021-09-14 15:40:00,692.73,693.95,692.4,692.87,3300.0,692.73,693.95,692.4,692.87,3300.0
2021-09-14 15:50:00,692.86,693.19,690.67,691.43,24338.0,692.86,693.19,690.67,691.43,24338.0
2021-09-15 09:30:00,686.36,690.81,684.12,684.9,6281.0,686.36,690.81,684.12,684.9,6281.0
2021-09-15 09:40:00,683.24,683.97,680.73,682.82,6485.0,683.24,683.97,680.73,682.82,6485.0
2021-09-15 09:50:00,682.82,683.49,678.02,680.98,11074.0,682.82,683.49,678.02,680.98,11074.0
2021-09-15 10:00:00,682.0,682.0,678.3,678.8,5457.0,682.0,682.0,678.3,678.8,5457.0
2021-09-15 10:10:00,678.99,679.77,674.01,677.34,20690.0,678.99,679.77,674.01,677.34,20690.0
2021-09-15 10:20:00,677.65,682.85,677.65,682.14,8144.0,677.65,682.85,677.65,682.14,8144.0
2021-09-15 10:30:00,682.08,684.52,682.07,682.71,17345.0,682.08,684.52,682.07,682.71,17345.0
2021-09-15 10:40:00,682.39,682.4,678.62,679.14,6003.0,682.39,682.4,678.62,679.14,6003.0
2021-09-15 10:50:00,679.7,681.92,678.98,681.92,8190.0,679.7,681.92,678.98,681.92,8190.0
2021-09-15 11:00:00,681.88,687.0,681.88,686.91,5419.0,681.88,687.0,681.88,686.91,5419.0
2021-09-15 11:10:00,687.14,689.42,686.73,688.96,6063.0,687.14,689.42,686.73,688.96,6063.0
2021-09-15 11:20:00,688.79,689.89,687.22,687.27,3635.0,688.79,689.89,687.22,687.27,3635.0
2021-09-15 11:30:00,687.29,688.0,686.18,687.64,4137.0,687.29,688.0,686.18,687.64,4137.0
2021-09-15 11:40:00,687.29,690.24,687.26,690.24,4108.0,687.29,690.24,687.26,690.24,4108.0
2021-09-15 11:50:00,689.9,690.24,688.45,689.46,6655.0,689.9,690.24,688.45,689.46,6655.0
2021-09-15 12:00:00,688.65,689.64,687.54,689.43,5416.0,688.65,689.64,687.54,689.43,5416.0
2021-09-15 12:10:00,689.02,689.28,687.95,688.91,4241.0,689.02,689.28,687.95,688.91,4241.0
2021-09-15 12:20:00,688.57,690.0,688.01,688.01,6081.0,688.57,690.0,688.01,688.01,6081.0
2021-09-15 12:30:00,687.66,691.36,687.66,691.14,14143.0,687.66,691.36,687.66,691.14,14143.0
2021-09-15 12:40:00,691.22,692.99,690.46,691.82,12193.0,691.22,692.99,690.46,691.82,12193.0
2021-09-15 12:50:00,691.48,692.42,690.78,692.13,9791.0,691.48,692.42,690.78,692.13,9791.0
2021-09-15 13:00:00,692.0,693.1,691.68,692.16,3237.0,692.0,693.1,691.68,692.16,3237.0
2021-09-15 13:10:00,692.32,694.43,692.31,694.11,5072.0,692.32,694.43,692.31,694.11,5072.0
2021-09-15 13:20:00,694.14,694.15,693.1,694.15,2231.0,694.14,694.15,693.1,694.15,2231.0
2021-09-15 13:30:00,694.14,694.44,692.93,693.29,2700.0,694.14,694.44,692.93,693.29,2700.0
2021-09-15 13:40:00,693.13,694.58,693.13,694.39,3100.0,693.13,694.58,693.13,694.39,3100.0
2021-09-15 13:50:00,694.06,694.12,690.43,690.43,2465.0,694.06,694.12,690.43,690.43,2465.0
2021-09-15 14:00:00,691.3,691.36,689.48,690.47,4499.0,691.3,691.36,689.48,690.47,4499.0
2021-09-15 14:10:00,691.22,691.22,688.16,688.54,1508.0,691.22,691.22,688.16,688.54,1508.0
2021-09-15 14:20:00,688.84,688.99,687.0,687.0,4300.0,688.84,688.99,687.0,687.0,4300.0
2021-09-15 14:30:00,687.74,688.09,686.37,686.49,4456.0,687.74,688.09,686.37,686.49,4456.0
2021-09-15 14:40:00,687.04,687.58,686.13,686.77,3000.0,687.04,687.58,686.13,686.77,3000.0
2021-09-15 14:50:00,686.4,687.09,686.32,686.41,3118.0,686.4,687.09,686.32,686.41,3118.0
2021-09-15 15:00:00,686.16,687.48,686.16,686.73,3747.0,686.16,687.48,686.16,686.73,3747.0
2021-09-15 15:10:00,686.28,688.33,686.28,688.11,3535.0,686.28,688.33,686.28,688.11,3535.0
2021-09-15 15:20:00,688.07,688.85,687.73,688.31,3741.0,688.07,688.85,687.73,688.31,3741.0
2021-09-15 15:30:00,687.72,689.53,687.5,688.89,6152.0,687.72,689.53,687.5,688.89,6152.0
2021-09-15 15:40:00,689.16,689.63,687.46,687.46,5940.0,689.16,689.63,687.46,687.46,5940.0
2021-09-15 15:50:00,687.0,688.79,684.55,686.08,42697.0,687.0,688.79,684.55,686.08,42697.0
2021-09-16 09:30:00,681.1,691.42,681.1,689.72,5776.0,681.1,691.42,681.1,689.72,5776.0
2021-09-16 09:40:00,687.0,688.01,684.56,687.12,2450.0,687.0,688.01,684.56,687.12,2450.0
2021-09-16 09:50:00,689.41,690.62,687.66,690.62,3375.0,689.41,690.62,687.66,690.62,3375.0
2021-09-16 10:00:00,690.11,690.6,689.31,690.35,1974.0,690.11,690.6,689.31,690.35,1974.0
2021-09-16 10:10:00,690.24,690.24,686.01,686.79,4654.0,690.24,690.24,686.01,686.79,4654.0
2021-09-16 10:20:00,686.79,687.88,686.06,687.72,2852.0,686.79,687.88,686.06,687.72,2852.0
2021-09-16 10:30:00,687.15,689.43,685.02,689.43,6123.0,687.15,689.43,685.02,689.43,6123.0
2021-09-16 10:40:00,688.91,690.02,687.56,688.62,4660.0,688.91,690.02,687.56,688.62,4660.0
2021-09-16 10:50:00,687.91,687.91,683.03,685.09,1993.0,687.91,687.91,683.03,685.09,1993.0
2021-09-16 11:00:00,686.48,686.48,684.54,684.95,2677.0,686.48,686.48,684.54,684.95,2677.0
2021-09-16 11:10:00,685.06,685.7,684.21,684.21,1500.0,685.06,685.7,684.21,684.21,1500.0
2021-09-16 11:20:00,685.11,686.93,685.11,686.93,700.0,685.11,686.93,685.11,686.93,700.0
2021-09-16 11:30:00,686.5,687.11,685.71,685.71,800.0,686.5,687.11,685.71,685.71,800.0
2021-09-16 11:40:00,686.03,686.84,684.6,686.72,4475.0,686.03,686.84,684.6,686.72,4475.0
2021-09-16 11:50:00,684.68,685.12,683.79,685.12,600.0,684.68,685.12,683.79,685.12,600.0
2021-09-16 12:00:00,685.19,685.19,680.51,681.31,7657.0,685.19,685.19,680.51,681.31,7657.0
2021-09-16 12:10:00,682.13,683.11,681.05,682.61,1981.0,682.13,683.11,681.05,682.61,1981.0
2021-09-16 12:20:00,681.79,682.42,680.01,680.01,1954.0,681.79,682.42,680.01,680.01,1954.0
2021-09-16 12:30:00,679.56,681.44,679.56,680.59,3898.0,679.56,681.44,679.56,680.59,3898.0
2021-09-16 12:40:00,679.61,680.83,679.18,680.37,1482.0,679.61,680.83,679.18,680.37,1482.0
2021-09-16 12:50:00,679.42,679.42,678.78,678.78,400.0,679.42,679.42,678.78,678.78,400.0
2021-09-16 13:00:00,678.95,679.68,677.05,678.16,3335.0,678.95,679.68,677.05,678.16,3335.0
2021-09-16 13:10:00,679.03,679.03,676.29,677.06,4027.0,679.03,679.03,676.29,677.06,4027.0
2021-09-16 13:20:00,677.25,677.62,676.48,676.48,3186.0,677.25,677.62,676.48,676.48,3186.0
2021-09-16 13:30:00,676.0,676.15,674.24,674.98,7044.0,676.0,676.15,674.24,674.98,7044.0
2021-09-16 13:40:00,674.46,675.83,673.94,675.75,2065.0,674.46,675.83,673.94,675.75,2065.0
2021-09-16 13:50:00,675.61,678.17,675.61,677.89,4759.0,675.61,678.17,675.61,677.89,4759.0
2021-09-16 14:00:00,678.15,679.16,678.0,678.28,18682.0,678.15,679.16,678.0,678.28,18682.0
2021-09-16 14:10:00,678.66,681.51,678.22,681.26,10095.0,678.66,681.51,678.22,681.26,10095.0
2021-09-16 14:20:00,682.31,685.37,682.31,685.35,5838.0,682.31,685.37,682.31,685.35,5838.0
2021-09-16 14:30:00,685.91,686.52,684.81,686.26,8344.0,685.91,686.52,684.81,686.26,8344.0
2021-09-16 14:40:00,686.12,687.0,685.32,685.77,2864.0,686.12,687.0,685.32,685.77,2864.0
2021-09-16 14:50:00,684.98,685.23,683.43,685.23,6730.0,684.98,685.23,683.43,685.23,6730.0
2021-09-16 15:00:00,685.21,688.0,685.08,686.94,3446.0,685.21,688.0,685.08,686.94,3446.0
2021-09-16 15:10:00,686.42,687.14,686.31,686.83,2164.0,686.42,687.14,686.31,686.83,2164.0
2021-09-16 15:20:00,686.66,687.52,686.41,686.99,2100.0,686.66,687.52,686.41,686.99,2100.0
2021-09-16 15:30:00,686.93,686.93,684.69,684.99,2841.0,686.93,686.93,684.69,684.99,2841.0
2021-09-16 15:40:00,684.87,685.98,684.59,685.66,5277.0,684.87,685.98,684.59,685.66,5277.0
2021-09-16 15:50:00,684.19,686.46,683.49,686.46,27044.0,684.19,686.46,683.49,686.46,27044.0
2021-09-17 09:30:00,680.0,681.82,674.21,676.5,21661.0,680.0,681.82,674.21,676.5,21661.0
2021-09-17 09:40:00,677.8,680.0,677.66,678.54,6711.0,677.8,680.0,677.66,678.54,6711.0
2021-09-17 09:50:00,678.6,680.09,678.2,680.09,6796.0,678.6,680.09,678.2,680.09,6796.0
2021-09-17 10:00:00,679.9,679.9,673.16,676.9,7486.0,679.9,679.9,673.16,676.9,7486.0
2021-09-17 10:10:00,676.73,676.73,673.22,673.46,6740.0,676.73,676.73,673.22,673.46,6740.0
2021-09-17 10:20:00,674.45,675.68,672.5,672.84,7759.0,674.45,675.68,672.5,672.84,7759.0
2021-09-17 10:30:00,672.0,674.83,669.92,674.83,10025.0,672.0,674.83,669.92,674.83,10025.0
2021-09-17 10:40:00,674.13,675.74,674.13,675.42,3450.0,674.13,675.74,674.13,675.42,3450.0
2021-09-17 10:50:00,675.86,678.49,675.0,676.48,4473.0,675.86,678.49,675.0,676.48,4473.0
2021-09-17 11:00:00,676.06,676.06,674.5,675.06,532.0,676.06,676.06,674.5,675.06,532.0
2021-09-17 11:10:00,674.95,676.92,673.24,676.92,2602.0,674.95,676.92,673.24,676.92,2602.0
2021-09-17 11:20:00,675.28,675.28,673.25,673.25,600.0,675.28,675.28,673.25,673.25,600.0
2021-09-17 11:30:00,672.25,673.08,671.01,672.82,2300.0,672.25,673.08,671.01,672.82,2300.0
2021-09-17 11:40:00,673.48,673.48,672.34,673.12,1350.0,673.48,673.48,672.34,673.12,1350.0
2021-09-17 11:50:00,673.28,673.28,671.68,673.09,1003.0,673.28,673.28,671.68,673.09,1003.0
2021-09-17 12:00:00,672.19,673.49,672.0,673.48,3457.0,672.19,673.49,672.0,673.48,3457.0
2021-09-17 12:10:00,673.3,674.83,672.74,674.49,3006.0,673.3,674.83,672.74,674.49,3006.0
2021-09-17 12:20:00,675.19,675.63,674.21,674.21,1217.0,675.19,675.63,674.21,674.21,1217.0
2021-09-17 12:30:00,674.89,676.34,674.55,676.34,4122.0,674.89,676.34,674.55,676.34,4122.0
2021-09-17 12:40:00,676.7,676.7,675.1,675.32,1200.0,676.7,676.7,675.1,675.32,1200.0
2021-09-17 12:50:00,675.97,677.46,675.97,677.24,1137.0,675.97,677.46,675.97,677.24,1137.0
2021-09-17 13:00:00,677.51,677.98,676.81,676.81,1955.0,677.51,677.98,676.81,676.81,1955.0
2021-09-17 13:10:00,677.16,678.1,676.34,676.67,3456.0,677.16,678.1,676.34,676.67,3456.0
2021-09-17 13:20:00,677.08,677.08,676.29,676.3,1100.0,677.08,677.08,676.29,676.3,1100.0
2021-09-17 13:30:00,676.42,676.74,674.47,675.84,3638.0,676.42,676.74,674.47,675.84,3638.0
2021-09-17 13:40:00,675.33,675.39,672.85,674.3,7166.0,675.33,675.39,672.85,674.3,7166.0
2021-09-17 13:50:00,674.2,674.21,673.0,673.76,2520.0,674.2,674.21,673.0,673.76,2520.0
2021-09-17 14:00:00,673.62,674.0,673.08,673.12,1192.0,673.62,674.0,673.08,673.12,1192.0
2021-09-17 14:10:00,672.8,674.06,672.8,674.06,1880.0,672.8,674.06,672.8,674.06,1880.0
2021-09-17 14:20:00,674.08,674.64,673.04,673.04,1468.0,674.08,674.64,673.04,673.04,1468.0
2021-09-17 14:30:00,672.57,673.22,672.56,673.2,1100.0,672.57,673.22,672.56,673.2,1100.0
2021-09-17 14:40:00,673.0,673.8,672.4,673.23,4559.0,673.0,673.8,672.4,673.23,4559.0
2021-09-17 14:50:00,673.24,673.59,672.34,673.37,4414.0,673.24,673.59,672.34,673.37,4414.0
2021-09-17 15:00:00,673.27,674.14,673.17,673.49,3250.0,673.27,674.14,673.17,673.49,3250.0
2021-09-17 15:10:00,673.57,674.21,672.74,674.21,2590.0,673.57,674.21,672.74,674.21,2590.0
2021-09-17 15:20:00,674.15,675.69,673.46,673.46,5376.0,674.15,675.69,673.46,673.46,5376.0
2021-09-17 15:30:00,673.54,675.41,672.68,674.8,11601.0,673.54,675.41,672.68,674.8,11601.0
2021-09-17 15:40:00,675.48,675.97,672.91,673.0,5480.0,675.48,675.97,672.91,673.0,5480.0
2021-09-17 15:50:00,674.48,674.62,671.75,671.75,48007.0,674.48,674.62,671.75,671.75,48007.0
2021-09-20 09:30:00,661.64,674.78,655.96,672.69,31316.0,661.64,674.78,655.96,672.69,31316.0
2021-09-20 09:40:00,672.13,672.9,667.94,670.01,8259.0,672.13,672.9,667.94,670.01,8259.0
2021-09-20 09:50:00,670.01,671.42,666.97,669.18,15483.0,670.01,671.42,666.97,669.18,15483.0
2021-09-20 10:00:00,670.0,672.24,668.1,671.0,10794.0,670.0,672.24,668.1,671.0,10794.0
2021-09-20 10:10:00,670.0,671.99,665.03,667.72,8585.0,670.0,671.99,665.03,667.72,8585.0
2021-09-20 10:20:00,668.57,671.09,667.92,669.89,14499.0,668.57,671.09,667.92,669.89,14499.0
2021-09-20 10:30:00,670.25,672.0,667.17,670.07,10982.0,670.25,672.0,667.17,670.07,10982.0
2021-09-20 10:40:00,669.41,672.0,668.04,671.7,6552.0,669.41,672.0,668.04,671.7,6552.0
2021-09-20 10:50:00,671.7,671.7,667.51,667.51,3113.0,671.7,671.7,667.51,667.51,3113.0
2021-09-20 11:00:00,667.68,669.87,666.48,669.0,4576.0,667.68,669.87,666.48,669.0,4576.0
2021-09-20 11:10:00,668.74,671.26,667.84,671.0,2105.0,668.74,671.26,667.84,671.0,2105.0
2021-09-20 11:20:00,671.5,672.02,669.56,671.22,2857.0,671.5,672.02,669.56,671.22,2857.0
2021-09-20 11:30:00,669.8,671.03,669.06,671.02,1770.0,669.8,671.03,669.06,671.02,1770.0
2021-09-20 11:40:00,669.96,670.5,667.61,668.79,3712.0,669.96,670.5,667.61,668.79,3712.0
2021-09-20 11:50:00,667.7,668.97,665.84,666.98,6912.0,667.7,668.97,665.84,666.98,6912.0
2021-09-20 12:00:00,666.8,666.8,663.09,663.99,4076.0,666.8,666.8,663.09,663.99,4076.0
2021-09-20 12:10:00,663.98,665.67,663.27,664.01,4858.0,663.98,665.67,663.27,664.01,4858.0
2021-09-20 12:20:00,663.82,664.22,662.15,662.15,3830.0,663.82,664.22,662.15,662.15,3830.0
2021-09-20 12:30:00,662.17,663.61,661.05,662.82,3655.0,662.17,663.61,661.05,662.82,3655.0
2021-09-20 12:40:00,662.11,663.5,661.79,663.47,3367.0,662.11,663.5,661.79,663.47,3367.0
2021-09-20 12:50:00,663.31,663.83,662.16,662.16,1550.0,663.31,663.83,662.16,662.16,1550.0
2021-09-20 13:00:00,662.49,663.0,660.0,660.02,5887.0,662.49,663.0,660.0,660.02,5887.0
2021-09-20 13:10:00,660.44,661.16,660.0,660.0,2875.0,660.44,661.16,660.0,660.0,2875.0
2021-09-20 13:20:00,660.01,660.89,660.0,660.69,2145.0,660.01,660.89,660.0,660.69,2145.0
2021-09-20 13:30:00,660.0,661.77,660.0,661.77,2867.0,660.0,661.77,660.0,661.77,2867.0
2021-09-20 13:40:00,662.05,662.35,660.0,660.38,3006.0,662.05,662.35,660.0,660.38,3006.0
2021-09-20 13:50:00,660.9,660.9,659.57,660.0,4635.0,660.9,660.9,659.57,660.0,4635.0
2021-09-20 14:00:00,660.26,662.85,660.0,661.55,4181.0,660.26,662.85,660.0,661.55,4181.0
2021-09-20 14:10:00,661.68,661.68,660.39,660.58,3840.0,661.68,661.68,660.39,660.58,3840.0
2021-09-20 14:20:00,660.1,661.12,659.3,660.0,7743.0,660.1,661.12,659.3,660.0,7743.0
2021-09-20 14:30:00,659.67,660.95,659.01,660.95,9667.0,659.67,660.95,659.01,660.95,9667.0
2021-09-20 14:40:00,660.9,663.67,660.46,661.82,7146.0,660.9,663.67,660.46,661.82,7146.0
2021-09-20 14:50:00,661.71,663.59,661.59,662.28,4668.0,661.71,663.59,661.59,662.28,4668.0
2021-09-20 15:00:00,661.6,661.74,660.02,661.65,3507.0,661.6,661.74,660.02,661.65,3507.0
2021-09-20 15:10:00,662.38,662.46,660.16,660.87,3166.0,662.38,662.46,660.16,660.87,3166.0
2021-09-20 15:20:00,661.46,662.52,660.17,662.06,3632.0,661.46,662.52,660.17,662.06,3632.0
2021-09-20 15:30:00,662.83,664.07,662.01,663.39,5065.0,662.83,664.07,662.01,663.39,5065.0
2021-09-20 15:40:00,663.16,666.35,662.99,665.13,7353.0,663.16,666.35,662.99,665.13,7353.0
2021-09-20 15:50:00,665.87,669.29,665.15,668.36,31106.0,665.87,669.29,665.15,668.36,31106.0
2021-09-21 09:30:00,675.0,675.0,669.0,673.39,6176.0,675.0,675.0,669.0,673.39,6176.0
2021-09-21 09:40:00,672.77,672.78,667.0,671.17,7241.0,672.77,672.78,667.0,671.17,7241.0
2021-09-21 09:50:00,669.54,669.54,660.53,662.76,8750.0,669.54,669.54,660.53,662.76,8750.0
2021-09-21 10:00:00,663.75,666.84,660.95,661.79,7261.0,663.75,666.84,660.95,661.79,7261.0
2021-09-21 10:10:00,662.09,664.0,660.7,661.02,6479.0,662.09,664.0,660.7,661.02,6479.0
2021-09-21 10:20:00,660.61,660.79,657.0,660.64,34287.0,660.61,660.79,657.0,660.64,34287.0
2021-09-21 10:30:00,660.82,661.9,656.01,656.88,11012.0,660.82,661.9,656.01,656.88,11012.0
2021-09-21 10:40:00,656.81,660.4,656.8,658.04,12605.0,656.81,660.4,656.8,658.04,12605.0
2021-09-21 10:50:00,657.7,661.1,657.57,659.76,2000.0,657.7,661.1,657.57,659.76,2000.0
2021-09-21 11:00:00,660.04,666.22,659.96,665.82,4295.0,660.04,666.22,659.96,665.82,4295.0
2021-09-21 11:10:00,665.16,669.99,665.16,666.89,6669.0,665.16,669.99,665.16,666.89,6669.0
2021-09-21 11:20:00,666.9,667.44,663.88,664.42,1848.0,666.9,667.44,663.88,664.42,1848.0
2021-09-21 11:30:00,665.01,668.42,664.95,667.79,2903.0,665.01,668.42,664.95,667.79,2903.0
2021-09-21 11:40:00,667.83,669.9,667.83,669.18,1093.0,667.83,669.9,667.83,669.18,1093.0
2021-09-21 11:50:00,668.0,670.41,668.0,670.04,3496.0,668.0,670.41,668.0,670.04,3496.0
2021-09-21 12:00:00,670.04,672.57,670.04,672.57,600.0,670.04,672.57,670.04,672.57,600.0
2021-09-21 12:10:00,671.93,672.49,671.0,671.02,2954.0,671.93,672.49,671.0,671.02,2954.0
2021-09-21 12:20:00,670.81,671.28,669.75,670.61,3423.0,670.81,671.28,669.75,670.61,3423.0
2021-09-21 12:30:00,670.21,673.46,670.21,671.47,1529.0,670.21,673.46,670.21,671.47,1529.0
2021-09-21 12:40:00,670.29,671.21,670.28,671.11,700.0,670.29,671.21,670.28,671.11,700.0
2021-09-21 12:50:00,669.84,670.7,669.5,670.68,1437.0,669.84,670.7,669.5,670.68,1437.0
2021-09-21 13:00:00,671.0,675.59,670.11,674.16,2613.0,671.0,675.59,670.11,674.16,2613.0
2021-09-21 13:10:00,675.18,677.49,673.43,676.8,2836.0,675.18,677.49,673.43,676.8,2836.0
2021-09-21 13:20:00,676.63,678.99,675.5,678.28,5897.0,676.63,678.99,675.5,678.28,5897.0
2021-09-21 13:30:00,675.56,675.56,674.05,675.0,1126.0,675.56,675.56,674.05,675.0,1126.0
2021-09-21 13:40:00,675.07,675.93,673.26,674.78,2710.0,675.07,675.93,673.26,674.78,2710.0
2021-09-21 13:50:00,675.65,675.65,673.18,674.26,3952.0,675.65,675.65,673.18,674.26,3952.0
2021-09-21 14:00:00,674.55,676.12,674.26,675.63,1056.0,674.55,676.12,674.26,675.63,1056.0
2021-09-21 14:10:00,675.22,676.5,675.17,676.28,1500.0,675.22,676.5,675.17,676.28,1500.0
2021-09-21 14:20:00,676.27,677.0,675.55,676.26,18744.0,676.27,677.0,675.55,676.26,18744.0
2021-09-21 14:30:00,676.62,679.0,676.39,679.0,1701.0,676.62,679.0,676.39,679.0,1701.0
2021-09-21 14:40:00,678.98,680.0,678.56,678.57,1430.0,678.98,680.0,678.56,678.57,1430.0
2021-09-21 14:50:00,679.0,681.82,679.0,679.31,2741.0,679.0,681.82,679.0,679.31,2741.0
2021-09-21 15:00:00,679.19,680.0,678.5,679.06,2735.0,679.19,680.0,678.5,679.06,2735.0
2021-09-21 15:10:00,678.74,680.59,678.74,679.5,3325.0,678.74,680.59,678.74,679.5,3325.0
2021-09-21 15:20:00,679.34,681.75,679.34,681.14,2403.0,679.34,681.75,679.34,681.14,2403.0
2021-09-21 15:30:00,681.86,682.28,678.6,678.6,5604.0,681.86,682.28,678.6,678.6,5604.0
2021-09-21 15:40:00,678.42,679.52,676.72,676.94,5950.0,678.42,679.52,676.72,676.94,5950.0
2021-09-21 15:50:00,676.88,677.96,673.91,675.01,29202.0,676.88,677.96,673.91,675.01,29202.0
2021-09-22 09:30:00,675.78,678.4,674.25,674.25,6150.0,675.78,678.4,674.25,674.25,6150.0
2021-09-22 09:40:00,674.1,679.35,672.26,679.35,6846.0,674.1,679.35,672.26,679.35,6846.0
2021-09-22 09:50:00,679.99,682.66,679.06,681.91,5768.0,679.99,682.66,679.06,681.91,5768.0
2021-09-22 10:00:00,682.12,682.54,679.08,680.64,3540.0,682.12,682.54,679.08,680.64,3540.0
2021-09-22 10:10:00,680.07,683.74,679.92,683.63,2844.0,680.07,683.74,679.92,683.63,2844.0
2021-09-22 10:20:00,683.75,684.87,683.03,684.87,2858.0,683.75,684.87,683.03,684.87,2858.0
2021-09-22 10:30:00,684.87,688.0,684.11,686.05,10870.0,684.87,688.0,684.11,686.05,10870.0
2021-09-22 10:40:00,686.04,688.88,685.79,688.0,4726.0,686.04,688.88,685.79,688.0,4726.0
2021-09-22 10:50:00,688.04,688.04,685.16,685.16,4353.0,688.04,688.04,685.16,685.16,4353.0
2021-09-22 11:00:00,685.72,688.22,685.71,687.93,1881.0,685.72,688.22,685.71,687.93,1881.0
2021-09-22 11:10:00,688.37,691.36,688.37,690.64,4005.0,688.37,691.36,688.37,690.64,4005.0
2021-09-22 11:20:00,690.42,691.17,690.3,690.67,1019.0,690.42,691.17,690.3,690.67,1019.0
2021-09-22 11:30:00,690.97,693.79,690.83,693.65,10453.0,690.97,693.79,690.83,693.65,10453.0
2021-09-22 11:40:00,693.02,694.46,691.83,691.97,3335.0,693.02,694.46,691.83,691.97,3335.0
2021-09-22 11:50:00,692.85,693.83,688.9,690.17,6310.0,692.85,693.83,688.9,690.17,6310.0
2021-09-22 12:00:00,690.28,692.33,690.07,690.79,2963.0,690.28,692.33,690.07,690.79,2963.0
2021-09-22 12:10:00,690.03,690.24,689.91,690.24,800.0,690.03,690.24,689.91,690.24,800.0
2021-09-22 12:20:00,690.95,691.19,688.95,688.95,2018.0,690.95,691.19,688.95,688.95,2018.0
2021-09-22 12:30:00,689.31,690.58,689.31,689.36,1494.0,689.31,690.58,689.31,689.36,1494.0
2021-09-22 12:40:00,689.07,690.15,688.62,690.15,1150.0,689.07,690.15,688.62,690.15,1150.0
2021-09-22 12:50:00,689.52,689.52,687.58,688.24,1845.0,689.52,689.52,687.58,688.24,1845.0
2021-09-22 13:00:00,688.24,688.24,685.69,686.44,1596.0,688.24,688.24,685.69,686.44,1596.0
2021-09-22 13:10:00,685.76,686.06,685.22,685.64,500.0,685.76,686.06,685.22,685.64,500.0
2021-09-22 13:20:00,686.17,687.0,685.75,686.42,1914.0,686.17,687.0,685.75,686.42,1914.0
2021-09-22 13:30:00,686.85,687.69,686.62,686.62,2564.0,686.85,687.69,686.62,686.62,2564.0
2021-09-22 13:40:00,686.72,687.71,686.08,686.91,1180.0,686.72,687.71,686.08,686.91,1180.0
2021-09-22 13:50:00,686.19,686.44,685.0,685.0,980.0,686.19,686.44,685.0,685.0,980.0
2021-09-22 14:00:00,685.0,688.98,680.0,688.98,5139.0,685.0,688.98,680.0,688.98,5139.0
2021-09-22 14:10:00,690.0,692.03,689.5,691.01,5017.0,690.0,692.03,689.5,691.01,5017.0
2021-09-22 14:20:00,691.1,691.49,689.5,691.49,1308.0,691.1,691.49,689.5,691.49,1308.0
2021-09-22 14:30:00,691.06,691.64,688.78,688.78,3779.0,691.06,691.64,688.78,688.78,3779.0
2021-09-22 14:40:00,688.78,688.78,683.73,684.69,9022.0,688.78,688.78,683.73,684.69,9022.0
2021-09-22 14:50:00,684.45,685.71,683.06,684.14,3667.0,684.45,685.71,683.06,684.14,3667.0
2021-09-22 15:00:00,684.14,685.39,683.08,683.36,1700.0,684.14,685.39,683.08,683.36,1700.0
2021-09-22 15:10:00,684.12,686.77,684.12,686.76,1823.0,684.12,686.77,684.12,686.76,1823.0
2021-09-22 15:20:00,687.25,687.98,686.23,686.45,1400.0,687.25,687.98,686.23,686.45,1400.0
2021-09-22 15:30:00,686.45,688.97,685.9,688.31,3976.0,686.45,688.97,685.9,688.31,3976.0
2021-09-22 15:40:00,688.89,688.89,686.65,686.69,4018.0,688.89,688.89,686.65,686.69,4018.0
2021-09-22 15:50:00,686.43,687.95,685.32,685.32,10761.0,686.43,687.95,685.32,685.32,10761.0
2021-09-23 09:30:00,694.41,704.29,690.49,703.78,23443.0,694.41,704.29,690.49,703.78,23443.0
2021-09-23 09:40:00,704.56,706.65,700.94,702.97,13837.0,704.56,706.65,700.94,702.97,13837.0
2021-09-23 09:50:00,702.93,702.93,696.49,698.06,7185.0,702.93,702.93,696.49,698.06,7185.0
2021-09-23 10:00:00,697.0,698.26,692.08,692.08,2741.0,697.0,698.26,692.08,692.08,2741.0
2021-09-23 10:10:00,692.74,692.87,689.17,691.34,3044.0,692.74,692.87,689.17,691.34,3044.0
2021-09-23 10:20:00,691.0,691.0,689.72,690.52,3419.0,691.0,691.0,689.72,690.52,3419.0
2021-09-23 10:30:00,690.91,691.3,689.59,689.59,3150.0,690.91,691.3,689.59,689.59,3150.0
2021-09-23 10:40:00,689.7,690.87,688.37,690.53,3045.0,689.7,690.87,688.37,690.53,3045.0
2021-09-23 10:50:00,690.73,693.92,690.73,693.25,4546.0,690.73,693.92,690.73,693.25,4546.0
2021-09-23 11:00:00,692.32,692.59,688.07,688.1,3632.0,692.32,692.59,688.07,688.1,3632.0
2021-09-23 11:10:00,688.03,688.19,685.56,686.72,4780.0,688.03,688.19,685.56,686.72,4780.0
2021-09-23 11:20:00,686.3,687.94,686.3,686.36,1650.0,686.3,687.94,686.3,686.36,1650.0
2021-09-23 11:30:00,686.66,686.88,686.48,686.64,1000.0,686.66,686.88,686.48,686.64,1000.0
2021-09-23 11:40:00,686.11,687.26,685.45,685.78,2600.0,686.11,687.26,685.45,685.78,2600.0
2021-09-23 11:50:00,685.66,688.2,683.76,687.6,5365.0,685.66,688.2,683.76,687.6,5365.0
2021-09-23 12:00:00,688.78,688.78,686.33,687.73,1300.0,688.78,688.78,686.33,687.73,1300.0
2021-09-23 12:10:00,686.33,691.09,685.9,691.09,6562.0,686.33,691.09,685.9,691.09,6562.0
2021-09-23 12:20:00,689.59,689.59,688.31,688.32,865.0,689.59,689.59,688.31,688.32,865.0
2021-09-23 12:30:00,688.84,689.09,688.25,688.41,1779.0,688.84,689.09,688.25,688.41,1779.0
2021-09-23 12:40:00,689.22,689.22,689.22,689.22,100.0,689.22,689.22,689.22,689.22,100.0
2021-09-23 12:50:00,689.16,690.44,689.16,689.57,3095.0,689.16,690.44,689.16,689.57,3095.0
2021-09-23 13:00:00,690.15,690.55,689.94,690.1,710.0,690.15,690.55,689.94,690.1,710.0
2021-09-23 13:10:00,690.5,691.77,689.84,691.77,4164.0,690.5,691.77,689.84,691.77,4164.0
2021-09-23 13:20:00,691.76,692.51,690.99,691.6,2000.0,691.76,692.51,690.99,691.6,2000.0
2021-09-23 13:30:00,691.5,693.74,691.35,692.47,7527.0,691.5,693.74,691.35,692.47,7527.0
2021-09-23 13:40:00,692.45,692.75,691.55,692.31,1343.0,692.45,692.75,691.55,692.31,1343.0
2021-09-23 13:50:00,692.66,694.17,692.66,693.47,8416.0,692.66,694.17,692.66,693.47,8416.0
2021-09-23 14:00:00,693.82,694.34,692.48,692.72,3934.0,693.82,694.34,692.48,692.72,3934.0
2021-09-23 14:10:00,692.25,692.27,691.75,692.27,900.0,692.25,692.27,691.75,692.27,900.0
2021-09-23 14:20:00,691.67,692.3,690.61,690.61,3967.0,691.67,692.3,690.61,690.61,3967.0
2021-09-23 14:30:00,690.33,690.55,688.51,689.91,7371.0,690.33,690.55,688.51,689.91,7371.0
2021-09-23 14:40:00,690.19,690.64,689.0,689.01,4942.0,690.19,690.64,689.0,689.01,4942.0
2021-09-23 14:50:00,689.49,691.1,689.33,689.64,13343.0,689.49,691.1,689.33,689.64,13343.0
2021-09-23 15:00:00,689.78,689.95,687.32,687.32,3055.0,689.78,689.95,687.32,687.32,3055.0
2021-09-23 15:10:00,687.5,687.65,686.69,687.65,3982.0,687.5,687.65,686.69,687.65,3982.0
2021-09-23 15:20:00,687.88,688.55,687.79,687.84,4479.0,687.88,688.55,687.79,687.84,4479.0
2021-09-23 15:30:00,688.17,688.17,686.87,687.84,5658.0,688.17,688.17,686.87,687.84,5658.0
2021-09-23 15:40:00,688.05,688.08,686.26,686.59,2200.0,688.05,688.08,686.26,686.59,2200.0
2021-09-23 15:50:00,686.86,686.95,685.29,685.3,8499.0,686.86,686.95,685.29,685.3,8499.0
2021-09-24 09:30:00,679.0,680.82,675.3,679.57,10519.0,679.0,680.82,675.3,679.57,10519.0
2021-09-24 09:40:00,680.0,683.24,674.01,674.11,5814.0,680.0,683.24,674.01,674.11,5814.0
2021-09-24 09:50:00,676.12,683.0,676.12,682.96,1702.0,676.12,683.0,676.12,682.96,1702.0
2021-09-24 10:00:00,684.0,688.23,683.62,688.23,3559.0,684.0,688.23,683.62,688.23,3559.0
2021-09-24 10:10:00,687.03,687.94,686.01,687.25,5310.0,687.03,687.94,686.01,687.25,5310.0
2021-09-24 10:20:00,687.1,690.6,687.1,689.19,3349.0,687.1,690.6,687.1,689.19,3349.0
2021-09-24 10:30:00,689.0,689.84,686.72,687.07,3952.0,689.0,689.84,686.72,687.07,3952.0
2021-09-24 10:40:00,688.17,688.65,686.09,688.65,3940.0,688.17,688.65,686.09,688.65,3940.0
2021-09-24 10:50:00,689.74,690.81,688.55,690.2,5464.0,689.74,690.81,688.55,690.2,5464.0
2021-09-24 11:00:00,690.19,692.05,688.89,690.89,5856.0,690.19,692.05,688.89,690.89,5856.0
2021-09-24 11:10:00,690.33,690.33,690.33,690.33,300.0,690.33,690.33,690.33,690.33,300.0
2021-09-24 11:20:00,690.34,691.23,687.72,687.95,3313.0,690.34,691.23,687.72,687.95,3313.0
2021-09-24 11:30:00,687.8,691.07,687.77,691.07,3661.0,687.8,691.07,687.77,691.07,3661.0
2021-09-24 11:40:00,690.25,691.31,690.1,691.3,4602.0,690.25,691.31,690.1,691.3,4602.0
2021-09-24 11:50:00,691.75,694.58,691.75,694.38,3143.0,691.75,694.58,691.75,694.38,3143.0
2021-09-24 12:00:00,694.38,694.38,693.26,693.8,800.0,694.38,694.38,693.26,693.8,800.0
2021-09-24 12:10:00,693.43,694.78,693.29,694.36,3233.0,693.43,694.78,693.29,694.36,3233.0
2021-09-24 12:20:00,693.69,695.01,693.26,693.26,5641.0,693.69,695.01,693.26,693.26,5641.0
2021-09-24 12:30:00,692.93,692.93,691.9,692.22,800.0,692.93,692.93,691.9,692.22,800.0
2021-09-24 12:40:00,692.84,694.29,692.56,693.0,1833.0,692.84,694.29,692.56,693.0,1833.0
2021-09-24 12:50:00,692.56,692.56,692.56,692.56,130.0,692.56,692.56,692.56,692.56,130.0
2021-09-24 13:00:00,692.08,693.62,692.08,693.03,2534.0,692.08,693.62,692.08,693.03,2534.0
2021-09-24 13:10:00,693.72,695.08,693.0,694.4,7070.0,693.72,695.08,693.0,694.4,7070.0
2021-09-24 13:20:00,694.01,695.63,694.0,694.59,6736.0,694.01,695.63,694.0,694.59,6736.0
2021-09-24 13:30:00,694.69,694.69,693.15,693.54,1840.0,694.69,694.69,693.15,693.54,1840.0
2021-09-24 13:40:00,693.3,693.3,692.67,692.67,400.0,693.3,693.3,692.67,692.67,400.0
2021-09-24 13:50:00,692.5,692.9,691.92,692.2,5637.0,692.5,692.9,691.92,692.2,5637.0
2021-09-24 14:00:00,692.8,693.19,691.83,691.83,1800.0,692.8,693.19,691.83,691.83,1800.0
2021-09-24 14:10:00,692.05,692.06,691.27,691.34,4981.0,692.05,692.06,691.27,691.34,4981.0
2021-09-24 14:20:00,691.72,691.72,690.9,690.9,400.0,691.72,691.72,690.9,690.9,400.0
2021-09-24 14:30:00,691.37,691.37,689.74,690.27,4619.0,691.37,691.37,689.74,690.27,4619.0
2021-09-24 14:40:00,690.28,690.28,689.03,689.03,672.0,690.28,690.28,689.03,689.03,672.0
2021-09-24 14:50:00,688.71,690.0,688.71,689.78,5716.0,688.71,690.0,688.71,689.78,5716.0
2021-09-24 15:00:00,689.07,689.22,686.17,687.09,3317.0,689.07,689.22,686.17,687.09,3317.0
2021-09-24 15:10:00,687.03,687.08,686.13,687.08,1100.0,687.03,687.08,686.13,687.08,1100.0
2021-09-24 15:20:00,686.75,687.85,686.64,686.64,5497.0,686.75,687.85,686.64,686.64,5497.0
2021-09-24 15:30:00,687.09,687.46,685.29,685.47,3450.0,687.09,687.46,685.29,685.47,3450.0
2021-09-24 15:40:00,684.52,687.46,684.06,687.25,7518.0,684.52,687.46,684.06,687.25,7518.0
2021-09-24 15:50:00,687.18,687.85,685.38,686.0,11163.0,687.18,687.85,685.38,686.0,11163.0
2021-09-27 09:30:00,683.03,690.0,683.03,690.0,6027.0,683.03,690.0,683.03,690.0,6027.0
2021-09-27 09:40:00,688.91,696.97,688.72,695.51,9903.0,688.91,696.97,688.72,695.51,9903.0
2021-09-27 09:50:00,695.73,697.5,695.62,696.43,4476.0,695.73,697.5,695.62,696.43,4476.0
2021-09-27 10:00:00,696.05,696.05,693.49,695.77,9106.0,696.05,696.05,693.49,695.77,9106.0
2021-09-27 10:10:00,696.33,701.0,695.82,697.68,6720.0,696.33,701.0,695.82,697.68,6720.0
2021-09-27 10:20:00,698.0,700.42,697.37,698.34,4689.0,698.0,700.42,697.37,698.34,4689.0
2021-09-27 10:30:00,699.36,701.86,697.62,700.59,5858.0,699.36,701.86,697.62,700.59,5858.0
2021-09-27 10:40:00,701.65,702.65,700.25,701.7,2266.0,701.65,702.65,700.25,701.7,2266.0
2021-09-27 10:50:00,700.7,702.93,700.7,702.63,1959.0,700.7,702.93,700.7,702.63,1959.0
2021-09-27 11:00:00,703.0,704.82,702.54,703.36,5861.0,703.0,704.82,702.54,703.36,5861.0
2021-09-27 11:10:00,703.38,706.58,703.03,705.35,6686.0,703.38,706.58,703.03,705.35,6686.0
2021-09-27 11:20:00,705.19,708.58,704.98,705.88,14249.0,705.19,708.58,704.98,705.88,14249.0
2021-09-27 11:30:00,705.93,707.8,705.23,706.73,11275.0,705.93,707.8,705.23,706.73,11275.0
2021-09-27 11:40:00,706.29,706.79,702.57,702.57,11554.0,706.29,706.79,702.57,702.57,11554.0
2021-09-27 11:50:00,702.32,703.04,700.55,703.04,4526.0,702.32,703.04,700.55,703.04,4526.0
2021-09-27 12:00:00,702.83,703.49,701.75,703.18,1200.0,702.83,703.49,701.75,703.18,1200.0
2021-09-27 12:10:00,702.72,702.84,701.31,701.81,1824.0,702.72,702.84,701.31,701.81,1824.0
2021-09-27 12:20:00,701.66,701.66,700.56,700.86,1770.0,701.66,701.66,700.56,700.86,1770.0
2021-09-27 12:30:00,701.01,701.01,699.0,700.69,2205.0,701.01,701.01,699.0,700.69,2205.0
2021-09-27 12:40:00,700.32,701.26,700.02,700.56,1636.0,700.32,701.26,700.02,700.56,1636.0
2021-09-27 12:50:00,700.83,700.98,699.0,699.0,3034.0,700.83,700.98,699.0,699.0,3034.0
2021-09-27 13:00:00,698.52,698.67,696.87,696.92,6372.0,698.52,698.67,696.87,696.92,6372.0
2021-09-27 13:10:00,697.09,697.27,696.53,696.67,4597.0,697.09,697.27,696.53,696.67,4597.0
2021-09-27 13:20:00,696.61,697.22,695.43,695.96,4367.0,696.61,697.22,695.43,695.96,4367.0
2021-09-27 13:30:00,695.46,696.24,695.0,695.18,2780.0,695.46,696.24,695.0,695.18,2780.0
2021-09-27 13:40:00,696.12,696.12,695.66,696.06,397.0,696.12,696.12,695.66,696.06,397.0
2021-09-27 13:50:00,695.79,695.81,695.54,695.78,1137.0,695.79,695.81,695.54,695.78,1137.0
2021-09-27 14:00:00,696.49,699.17,696.41,699.14,6562.0,696.49,699.17,696.41,699.14,6562.0
2021-09-27 14:10:00,699.43,703.2,699.43,703.0,12652.0,699.43,703.2,699.43,703.0,12652.0
2021-09-27 14:20:00,702.57,702.57,701.2,701.57,4900.0,702.57,702.57,701.2,701.57,4900.0
2021-09-27 14:30:00,701.22,702.63,701.14,702.63,749.0,701.22,702.63,701.14,702.63,749.0
2021-09-27 14:40:00,702.0,703.0,701.61,703.0,5449.0,702.0,703.0,701.61,703.0,5449.0
2021-09-27 14:50:00,702.47,703.25,702.06,702.49,1934.0,702.47,703.25,702.06,702.49,1934.0
2021-09-27 15:00:00,702.49,704.08,702.39,703.59,5745.0,702.49,704.08,702.39,703.59,5745.0
2021-09-27 15:10:00,703.2,704.46,703.2,704.36,1750.0,703.2,704.46,703.2,704.36,1750.0
2021-09-27 15:20:00,704.78,704.78,704.07,704.4,1595.0,704.78,704.78,704.07,704.4,1595.0
2021-09-27 15:30:00,704.81,705.0,703.69,703.81,3213.0,704.81,705.0,703.69,703.81,3213.0
2021-09-27 15:40:00,703.7,704.7,703.44,703.68,4589.0,703.7,704.7,703.44,703.68,4589.0
2021-09-27 15:50:00,703.39,705.24,702.85,704.65,19332.0,703.39,705.24,702.85,704.65,19332.0
2021-09-28 09:30:00,695.97,700.28,695.55,698.83,5433.0,695.97,700.28,695.55,698.83,5433.0
2021-09-28 09:40:00,697.65,700.25,694.22,696.96,5299.0,697.65,700.25,694.22,696.96,5299.0
2021-09-28 09:50:00,696.88,696.88,693.54,693.54,5698.0,696.88,696.88,693.54,693.54,5698.0
2021-09-28 10:00:00,692.61,693.62,687.8,687.8,6916.0,692.61,693.62,687.8,687.8,6916.0
2021-09-28 10:10:00,688.76,691.23,687.14,688.32,5215.0,688.76,691.23,687.14,688.32,5215.0
2021-09-28 10:20:00,687.43,688.86,684.36,685.51,5169.0,687.43,688.86,684.36,685.51,5169.0
2021-09-28 10:30:00,686.54,691.43,683.28,689.49,8996.0,686.54,691.43,683.28,689.49,8996.0
2021-09-28 10:40:00,689.47,692.36,688.74,691.35,3505.0,689.47,692.36,688.74,691.35,3505.0
2021-09-28 10:50:00,694.34,694.61,692.44,692.79,4822.0,694.34,694.61,692.44,692.79,4822.0
2021-09-28 11:00:00,693.61,694.22,692.36,692.55,5359.0,693.61,694.22,692.36,692.55,5359.0
2021-09-28 11:10:00,693.09,695.93,692.43,694.57,19812.0,693.09,695.93,692.43,694.57,19812.0
2021-09-28 11:20:00,694.48,698.0,694.47,698.0,4014.0,694.48,698.0,694.47,698.0,4014.0
2021-09-28 11:30:00,696.69,698.73,696.69,698.53,3684.0,696.69,698.73,696.69,698.53,3684.0
2021-09-28 11:40:00,699.04,699.04,696.71,697.88,4159.0,699.04,699.04,696.71,697.88,4159.0
2021-09-28 11:50:00,697.41,699.47,697.41,698.78,5580.0,697.41,699.47,697.41,698.78,5580.0
2021-09-28 12:00:00,698.79,698.79,697.17,698.12,8424.0,698.79,698.79,697.17,698.12,8424.0
2021-09-28 12:10:00,698.25,700.5,697.99,700.37,3240.0,698.25,700.5,697.99,700.37,3240.0
2021-09-28 12:20:00,700.25,700.63,699.47,699.47,2911.0,700.25,700.63,699.47,699.47,2911.0
2021-09-28 12:30:00,699.54,700.48,699.41,699.79,1970.0,699.54,700.48,699.41,699.79,1970.0
2021-09-28 12:40:00,695.41,695.45,694.76,694.89,1050.0,695.41,695.45,694.76,694.89,1050.0
2021-09-28 12:50:00,694.0,695.54,693.22,693.58,5121.0,694.0,695.54,693.22,693.58,5121.0
2021-09-28 13:00:00,693.98,694.0,690.45,692.84,4346.0,693.98,694.0,690.45,692.84,4346.0
2021-09-28 13:10:00,692.95,694.44,691.38,694.38,4575.0,692.95,694.44,691.38,694.38,4575.0
2021-09-28 13:20:00,694.43,695.8,694.43,695.8,3258.0,694.43,695.8,694.43,695.8,3258.0
2021-09-28 13:30:00,694.8,694.8,693.1,693.85,5257.0,694.8,694.8,693.1,693.85,5257.0
2021-09-28 13:40:00,694.45,695.05,693.02,693.58,4807.0,694.45,695.05,693.02,693.58,4807.0
2021-09-28 13:50:00,693.02,693.02,691.4,691.84,500.0,693.02,693.02,691.4,691.84,500.0
2021-09-28 14:00:00,690.1,690.3,687.96,687.96,800.0,690.1,690.3,687.96,687.96,800.0
2021-09-28 14:10:00,687.58,689.16,687.02,688.11,10879.0,687.58,689.16,687.02,688.11,10879.0
2021-09-28 14:20:00,688.79,690.85,688.21,689.93,5514.0,688.79,690.85,688.21,689.93,5514.0
2021-09-28 14:30:00,689.75,689.75,688.05,688.9,3397.0,689.75,689.75,688.05,688.9,3397.0
2021-09-28 14:40:00,688.01,691.92,688.0,691.92,8000.0,688.01,691.92,688.0,691.92,8000.0
2021-09-28 14:50:00,690.44,693.47,690.27,692.19,1719.0,690.44,693.47,690.27,692.19,1719.0
2021-09-28 15:00:00,691.12,692.75,690.88,691.99,5161.0,691.12,692.75,690.88,691.99,5161.0
2021-09-28 15:10:00,691.4,691.85,690.49,690.6,6534.0,691.4,691.85,690.49,690.6,6534.0
2021-09-28 15:20:00,690.26,690.3,688.75,689.67,2902.0,690.26,690.3,688.75,689.67,2902.0
2021-09-28 15:30:00,689.79,690.3,688.0,688.74,10318.0,689.79,690.3,688.0,688.74,10318.0
2021-09-28 15:40:00,688.97,690.22,684.66,684.66,7797.0,688.97,690.22,684.66,684.66,7797.0
2021-09-28 15:50:00,685.61,688.2,682.7,683.66,31206.0,685.61,688.2,682.7,683.66,31206.0
2021-09-29 09:30:00,688.88,692.99,683.61,684.0,8328.0,688.88,692.99,683.61,684.0,8328.0
2021-09-29 09:40:00,684.18,686.03,679.7,685.11,5078.0,684.18,686.03,679.7,685.11,5078.0
2021-09-29 09:50:00,685.03,688.95,684.84,688.04,3023.0,685.03,688.95,684.84,688.04,3023.0
2021-09-29 10:00:00,686.0,689.0,683.9,685.0,12169.0,686.0,689.0,683.9,685.0,12169.0
2021-09-29 10:10:00,683.65,683.65,679.25,682.89,7615.0,683.65,683.65,679.25,682.89,7615.0
2021-09-29 10:20:00,681.81,682.88,678.55,678.55,11885.0,681.81,682.88,678.55,678.55,11885.0
2021-09-29 10:30:00,677.26,682.0,677.26,681.13,3794.0,677.26,682.0,677.26,681.13,3794.0
2021-09-29 10:40:00,680.93,684.4,680.93,684.4,7324.0,680.93,684.4,680.93,684.4,7324.0
2021-09-29 10:50:00,685.04,687.59,684.08,687.59,9686.0,685.04,687.59,684.08,687.59,9686.0
2021-09-29 11:00:00,688.41,692.99,687.85,692.95,14298.0,688.41,692.99,687.85,692.95,14298.0
2021-09-29 11:10:00,692.81,696.48,692.8,696.16,8049.0,692.81,696.48,692.8,696.16,8049.0
2021-09-29 11:20:00,695.6,696.1,692.47,694.7,7950.0,695.6,696.1,692.47,694.7,7950.0
2021-09-29 11:30:00,694.7,695.64,692.6,694.16,5544.0,694.7,695.64,692.6,694.16,5544.0
2021-09-29 11:40:00,694.16,695.0,692.72,692.93,13041.0,694.16,695.0,692.72,692.93,13041.0
2021-09-29 11:50:00,692.56,692.72,689.71,692.3,1546.0,692.56,692.72,689.71,692.3,1546.0
2021-09-29 12:00:00,690.57,690.57,686.07,686.08,2570.0,690.57,690.57,686.07,686.08,2570.0
2021-09-29 12:10:00,686.31,686.31,683.92,684.79,5118.0,686.31,686.31,683.92,684.79,5118.0
2021-09-29 12:20:00,685.9,687.04,682.61,684.02,3542.0,685.9,687.04,682.61,684.02,3542.0
2021-09-29 12:30:00,684.32,684.32,683.42,684.15,642.0,684.32,684.32,683.42,684.15,642.0
2021-09-29 12:40:00,684.2,684.2,682.41,683.91,2250.0,684.2,684.2,682.41,683.91,2250.0
2021-09-29 12:50:00,684.23,684.82,683.92,684.52,1197.0,684.23,684.82,683.92,684.52,1197.0
2021-09-29 13:00:00,683.87,684.95,683.7,684.6,5452.0,683.87,684.95,683.7,684.6,5452.0
2021-09-29 13:10:00,684.0,687.0,684.0,686.66,8926.0,684.0,687.0,684.0,686.66,8926.0
2021-09-29 13:20:00,686.01,686.01,684.74,684.74,512.0,686.01,686.01,684.74,684.74,512.0
2021-09-29 13:30:00,684.24,685.01,684.24,684.83,1179.0,684.24,685.01,684.24,684.83,1179.0
2021-09-29 13:40:00,684.54,685.53,684.5,685.27,1200.0,684.54,685.53,684.5,685.27,1200.0
2021-09-29 13:50:00,685.1,685.73,685.1,685.66,2008.0,685.1,685.73,685.1,685.66,2008.0
2021-09-29 14:00:00,686.05,687.79,686.05,687.42,1300.0,686.05,687.79,686.05,687.42,1300.0
2021-09-29 14:10:00,689.04,689.04,687.64,688.21,1416.0,689.04,689.04,687.64,688.21,1416.0
2021-09-29 14:20:00,687.77,689.5,687.77,689.5,785.0,687.77,689.5,687.77,689.5,785.0
2021-09-29 14:30:00,690.19,691.09,689.72,690.12,2488.0,690.19,691.09,689.72,690.12,2488.0
2021-09-29 14:40:00,690.54,692.61,690.54,690.92,1550.0,690.54,692.61,690.54,690.92,1550.0
2021-09-29 14:50:00,691.8,692.72,691.8,692.72,400.0,691.8,692.72,691.8,692.72,400.0
2021-09-29 15:00:00,692.96,693.29,690.26,691.02,4255.0,692.96,693.29,690.26,691.02,4255.0
2021-09-29 15:10:00,690.84,691.84,690.19,691.84,1338.0,690.84,691.84,690.19,691.84,1338.0
2021-09-29 15:20:00,691.54,693.03,691.06,692.47,6079.0,691.54,693.03,691.06,692.47,6079.0
2021-09-29 15:30:00,692.55,696.06,692.47,694.72,12721.0,692.55,696.06,692.47,694.72,12721.0
2021-09-29 15:40:00,695.3,695.43,694.02,694.58,4878.0,695.3,695.43,694.02,694.58,4878.0
2021-09-29 15:50:00,693.97,695.34,693.46,694.4,30922.0,693.97,695.34,693.46,694.4,30922.0
2021-09-30 09:30:00,686.94,688.69,677.1,677.1,29046.0,686.94,688.69,677.1,677.1,29046.0
2021-09-30 09:40:00,677.15,680.18,674.75,676.21,19478.0,677.15,680.18,674.75,676.21,19478.0
2021-09-30 09:50:00,676.71,677.61,671.91,672.6,19303.0,676.71,677.61,671.91,672.6,19303.0
2021-09-30 10:00:00,672.0,674.59,669.5,672.01,20080.0,672.0,674.59,669.5,672.01,20080.0
2021-09-30 10:10:00,672.01,673.5,669.53,672.29,12875.0,672.01,673.5,669.53,672.29,12875.0
2021-09-30 10:20:00,671.53,671.93,666.51,666.72,15042.0,671.53,671.93,666.51,666.72,15042.0
2021-09-30 10:30:00,666.73,668.87,664.39,666.28,16655.0,666.73,668.87,664.39,666.28,16655.0
2021-09-30 10:40:00,666.0,670.99,665.99,668.8,28675.0,666.0,670.99,665.99,668.8,28675.0
2021-09-30 10:50:00,668.9,671.08,666.39,667.46,13303.0,668.9,671.08,666.39,667.46,13303.0
2021-09-30 11:00:00,666.42,668.69,665.8,666.79,20296.0,666.42,668.69,665.8,666.79,20296.0
2021-09-30 11:10:00,666.97,669.16,664.16,665.94,13796.0,666.97,669.16,664.16,665.94,13796.0
2021-09-30 11:20:00,666.85,667.07,663.7,664.59,9920.0,666.85,667.07,663.7,664.59,9920.0
2021-09-30 11:30:00,664.9,666.9,663.15,664.39,14376.0,664.9,666.9,663.15,664.39,14376.0
2021-09-30 11:40:00,663.62,664.94,661.39,662.29,14727.0,663.62,664.94,661.39,662.29,14727.0
2021-09-30 11:50:00,663.03,667.09,662.35,664.71,12228.0,663.03,667.09,662.35,664.71,12228.0
2021-09-30 12:00:00,664.09,664.53,662.17,662.67,3317.0,664.09,664.53,662.17,662.67,3317.0
2021-09-30 12:10:00,662.63,664.3,662.44,662.98,3247.0,662.63,664.3,662.44,662.98,3247.0
2021-09-30 12:20:00,663.38,664.88,662.97,664.83,4021.0,663.38,664.88,662.97,664.83,4021.0
2021-09-30 12:30:00,664.25,666.41,663.55,665.96,3050.0,664.25,666.41,663.55,665.96,3050.0
2021-09-30 12:40:00,666.0,666.0,663.6,664.58,3667.0,666.0,666.0,663.6,664.58,3667.0
2021-09-30 12:50:00,664.6,665.9,664.5,665.9,1314.0,664.6,665.9,664.5,665.9,1314.0
2021-09-30 13:00:00,665.72,668.01,665.72,667.54,3428.0,665.72,668.01,665.72,667.54,3428.0
2021-09-30 13:10:00,667.6,670.29,667.44,669.7,9135.0,667.6,670.29,667.44,669.7,9135.0
2021-09-30 13:20:00,670.01,671.02,668.71,671.02,7746.0,670.01,671.02,668.71,671.02,7746.0
2021-09-30 13:30:00,670.42,672.24,669.68,671.59,8511.0,670.42,672.24,669.68,671.59,8511.0
2021-09-30 13:40:00,672.24,672.44,671.15,671.94,10120.0,672.24,672.44,671.15,671.94,10120.0
2021-09-30 13:50:00,672.4,673.93,671.75,673.62,10015.0,672.4,673.93,671.75,673.62,10015.0
2021-09-30 14:00:00,673.74,676.11,672.95,675.69,24544.0,673.74,676.11,672.95,675.69,24544.0
2021-09-30 14:10:00,676.01,677.74,671.84,671.84,11469.0,676.01,677.74,671.84,671.84,11469.0
2021-09-30 14:20:00,671.02,673.49,671.02,672.24,4099.0,671.02,673.49,671.02,672.24,4099.0
2021-09-30 14:30:00,672.91,673.43,671.36,672.27,3074.0,672.91,673.43,671.36,672.27,3074.0
2021-09-30 14:40:00,672.59,677.41,672.59,676.14,8830.0,672.59,677.41,672.59,676.14,8830.0
2021-09-30 14:50:00,676.92,676.92,673.69,674.46,2076.0,676.92,676.92,673.69,674.46,2076.0
2021-09-30 15:00:00,675.31,675.31,672.88,672.88,4028.0,675.31,675.31,672.88,672.88,4028.0
2021-09-30 15:10:00,674.34,674.54,672.68,673.56,4670.0,674.34,674.54,672.68,673.56,4670.0
2021-09-30 15:20:00,674.0,674.27,672.77,674.05,19091.0,674.0,674.27,672.77,674.05,19091.0
2021-09-30 15:30:00,674.05,675.72,673.21,674.4,32645.0,674.05,675.72,673.21,674.4,32645.0
2021-09-30 15:40:00,674.7,674.77,672.39,672.82,51206.0,674.7,674.77,672.39,672.82,51206.0
2021-09-30 15:50:00,672.21,672.99,664.58,665.73,85708.0,672.21,672.99,664.58,665.73,85708.0
2021-10-01 09:30:00,665.0,667.05,658.37,659.92,14073.0,665.0,667.05,658.37,659.92,14073.0
2021-10-01 09:40:00,660.29,661.94,653.59,655.39,43002.0,660.29,661.94,653.59,655.39,43002.0
2021-10-01 09:50:00,655.18,658.71,654.0,656.88,21342.0,655.18,658.71,654.0,656.88,21342.0
2021-10-01 10:00:00,659.3,662.29,653.74,656.2,6627.0,659.3,662.29,653.74,656.2,6627.0
2021-10-01 10:10:00,655.73,655.73,650.55,651.11,38422.0,655.73,655.73,650.55,651.11,38422.0
2021-10-01 10:20:00,651.11,652.12,646.08,646.65,21209.0,651.11,652.12,646.08,646.65,21209.0
2021-10-01 10:30:00,646.25,649.42,645.0,645.0,35425.0,646.25,649.42,645.0,645.0,35425.0
2021-10-01 10:40:00,645.84,649.23,645.47,648.87,5400.0,645.84,649.23,645.47,648.87,5400.0
2021-10-01 10:50:00,649.04,649.04,644.42,644.84,20904.0,649.04,649.04,644.42,644.84,20904.0
2021-10-01 11:00:00,645.11,646.74,644.37,644.56,5527.0,645.11,646.74,644.37,644.56,5527.0
2021-10-01 11:10:00,643.0,644.9,641.0,644.9,21075.0,643.0,644.9,641.0,644.9,21075.0
2021-10-01 11:20:00,645.54,648.58,644.8,647.94,8964.0,645.54,648.58,644.8,647.94,8964.0
2021-10-01 11:30:00,647.32,653.26,647.32,651.64,21430.0,647.32,653.26,647.32,651.64,21430.0
2021-10-01 11:40:00,651.64,654.56,651.64,654.2,28450.0,651.64,654.56,651.64,654.2,28450.0
2021-10-01 11:50:00,653.8,653.8,649.87,652.6,7035.0,653.8,653.8,649.87,652.6,7035.0
2021-10-01 12:00:00,653.25,654.0,650.7,652.11,9424.0,653.25,654.0,650.7,652.11,9424.0
2021-10-01 12:10:00,652.37,652.39,650.35,652.11,13348.0,652.37,652.39,650.35,652.11,13348.0
2021-10-01 12:20:00,652.73,654.07,651.7,651.79,4139.0,652.73,654.07,651.7,651.79,4139.0
2021-10-01 12:30:00,651.79,652.75,651.3,652.36,4248.0,651.79,652.75,651.3,652.36,4248.0
2021-10-01 12:40:00,651.0,651.35,647.86,648.6,9521.0,651.0,651.35,647.86,648.6,9521.0
2021-10-01 12:50:00,649.28,651.76,648.76,650.39,5614.0,649.28,651.76,648.76,650.39,5614.0
2021-10-01 13:00:00,650.26,653.4,649.75,652.84,7671.0,650.26,653.4,649.75,652.84,7671.0
2021-10-01 13:10:00,653.53,653.98,651.38,651.38,6104.0,653.53,653.98,651.38,651.38,6104.0
2021-10-01 13:20:00,651.49,653.44,650.6,652.22,11679.0,651.49,653.44,650.6,652.22,11679.0
2021-10-01 13:30:00,652.79,656.43,652.79,655.88,14012.0,652.79,656.43,652.79,655.88,14012.0
2021-10-01 13:40:00,655.34,656.64,653.51,655.55,13273.0,655.34,656.64,653.51,655.55,13273.0
2021-10-01 13:50:00,655.55,655.55,652.31,652.75,3322.0,655.55,655.55,652.31,652.75,3322.0
2021-10-01 14:00:00,652.58,656.11,652.55,656.11,4100.0,652.58,656.11,652.55,656.11,4100.0
2021-10-01 14:10:00,656.02,656.32,653.9,655.99,4050.0,656.02,656.32,653.9,655.99,4050.0
2021-10-01 14:20:00,655.95,657.42,655.69,655.75,2856.0,655.95,657.42,655.69,655.75,2856.0
2021-10-01 14:30:00,655.77,656.38,654.51,655.0,13483.0,655.77,656.38,654.51,655.0,13483.0
2021-10-01 14:40:00,654.89,655.79,653.15,655.47,10165.0,654.89,655.79,653.15,655.47,10165.0
2021-10-01 14:50:00,655.47,655.55,654.01,654.94,4927.0,655.47,655.55,654.01,654.94,4927.0
2021-10-01 15:00:00,655.28,655.49,653.37,653.6,5190.0,655.28,655.49,653.37,653.6,5190.0
2021-10-01 15:10:00,653.25,655.94,653.25,655.84,20969.0,653.25,655.94,653.25,655.84,20969.0
2021-10-01 15:20:00,656.04,656.22,653.09,653.13,5245.0,656.04,656.22,653.09,653.13,5245.0
2021-10-01 15:30:00,653.32,653.32,650.34,651.23,12761.0,653.32,653.32,650.34,651.23,12761.0
2021-10-01 15:40:00,651.18,651.19,648.34,648.95,6834.0,651.18,651.19,648.34,648.95,6834.0
2021-10-01 15:50:00,648.0,649.3,646.0,646.34,36120.0,648.0,649.3,646.0,646.34,36120.0
2021-10-04 09:30:00,646.98,648.33,639.26,639.44,26290.0,646.98,648.33,639.26,639.44,26290.0
2021-10-04 09:40:00,639.26,639.29,634.18,635.99,23559.0,639.26,639.29,634.18,635.99,23559.0
2021-10-04 09:50:00,636.17,638.27,635.89,636.65,9440.0,636.17,638.27,635.89,636.65,9440.0
2021-10-04 10:00:00,635.92,637.44,627.38,627.83,14346.0,635.92,637.44,627.38,627.83,14346.0
2021-10-04 10:10:00,627.35,631.51,626.68,630.0,16065.0,627.35,631.51,626.68,630.0,16065.0
2021-10-04 10:20:00,629.27,632.27,628.93,630.76,25256.0,629.27,632.27,628.93,630.76,25256.0
2021-10-04 10:30:00,629.75,631.18,623.0,624.49,31364.0,629.75,631.18,623.0,624.49,31364.0
2021-10-04 10:40:00,624.5,625.81,622.78,623.33,9400.0,624.5,625.81,622.78,623.33,9400.0
2021-10-04 10:50:00,623.56,624.26,621.0,621.83,9320.0,623.56,624.26,621.0,621.83,9320.0
2021-10-04 11:00:00,621.06,625.23,620.0,625.23,8791.0,621.06,625.23,620.0,625.23,8791.0
2021-10-04 11:10:00,625.99,628.93,625.99,628.12,4479.0,625.99,628.93,625.99,628.12,4479.0
2021-10-04 11:20:00,628.48,637.41,626.08,632.37,39383.0,628.48,637.41,626.08,632.37,39383.0
2021-10-04 11:30:00,632.48,633.0,630.08,630.2,5507.0,632.48,633.0,630.08,630.2,5507.0
2021-10-04 11:40:00,630.29,635.7,630.05,635.7,8354.0,630.29,635.7,630.05,635.7,8354.0
2021-10-04 11:50:00,634.76,637.4,632.83,636.46,5375.0,634.76,637.4,632.83,636.46,5375.0
2021-10-04 12:00:00,636.29,636.29,634.03,634.57,2700.0,636.29,636.29,634.03,634.57,2700.0
2021-10-04 12:10:00,634.13,634.13,630.51,630.9,2837.0,634.13,634.13,630.51,630.9,2837.0
2021-10-04 12:20:00,630.74,632.56,629.23,630.0,8908.0,630.74,632.56,629.23,630.0,8908.0
2021-10-04 12:30:00,630.43,631.91,630.43,631.79,2737.0,630.43,631.91,630.43,631.79,2737.0
2021-10-04 12:40:00,632.53,632.53,630.64,631.51,1407.0,632.53,632.53,630.64,631.51,1407.0
2021-10-04 12:50:00,630.66,632.56,629.94,630.87,4479.0,630.66,632.56,629.94,630.87,4479.0
2021-10-04 13:00:00,630.04,632.0,629.91,631.35,3799.0,630.04,632.0,629.91,631.35,3799.0
2021-10-04 13:10:00,632.0,633.17,631.0,631.99,1889.0,632.0,633.17,631.0,631.99,1889.0
2021-10-04 13:20:00,631.28,633.21,630.75,633.12,2086.0,631.28,633.21,630.75,633.12,2086.0
2021-10-04 13:30:00,632.88,633.23,629.66,629.97,4613.0,632.88,633.23,629.66,629.97,4613.0
2021-10-04 13:40:00,629.93,631.94,629.45,631.75,7572.0,629.93,631.94,629.45,631.75,7572.0
2021-10-04 13:50:00,631.11,633.57,631.11,633.56,16667.0,631.11,633.57,631.11,633.56,16667.0
2021-10-04 14:00:00,633.95,636.0,632.98,634.37,6360.0,633.95,636.0,632.98,634.37,6360.0
2021-10-04 14:10:00,634.11,634.29,632.87,634.29,4371.0,634.11,634.29,632.87,634.29,4371.0
2021-10-04 14:20:00,634.98,634.98,632.9,633.99,4600.0,634.98,634.98,632.9,633.99,4600.0
2021-10-04 14:30:00,634.17,634.33,632.23,633.8,9552.0,634.17,634.33,632.23,633.8,9552.0
2021-10-04 14:40:00,632.9,633.84,631.74,633.84,4834.0,632.9,633.84,631.74,633.84,4834.0
2021-10-04 14:50:00,632.5,632.7,630.39,630.39,4169.0,632.5,632.7,630.39,630.39,4169.0
2021-10-04 15:00:00,631.3,632.67,630.47,631.38,6251.0,631.3,632.67,630.47,631.38,6251.0
2021-10-04 15:10:00,631.04,632.76,629.55,630.7,17391.0,631.04,632.76,629.55,630.7,17391.0
2021-10-04 15:20:00,630.6,633.19,629.95,632.23,9108.0,630.6,633.19,629.95,632.23,9108.0
2021-10-04 15:30:00,632.65,632.95,631.19,631.43,13465.0,632.65,632.95,631.19,631.43,13465.0
2021-10-04 15:40:00,632.0,634.66,631.67,633.98,8322.0,632.0,634.66,631.67,633.98,8322.0
2021-10-04 15:50:00,633.47,634.0,630.56,631.8,44422.0,633.47,634.0,630.56,631.8,44422.0
2021-10-05 09:30:00,637.45,641.99,632.69,641.9,6578.0,637.45,641.99,632.69,641.9,6578.0
2021-10-05 09:40:00,637.29,640.51,635.62,638.63,12502.0,637.29,640.51,635.62,638.63,12502.0
2021-10-05 09:50:00,639.6,641.56,638.8,640.69,3715.0,639.6,641.56,638.8,640.69,3715.0
2021-10-05 10:00:00,641.69,644.89,641.39,644.42,3814.0,641.69,644.89,641.39,644.42,3814.0
2021-10-05 10:10:00,644.11,646.47,643.91,644.14,2676.0,644.11,646.47,643.91,644.14,2676.0
2021-10-05 10:20:00,640.61,645.95,640.61,645.95,1273.0,640.61,645.95,640.61,645.95,1273.0
2021-10-05 10:30:00,645.0,647.53,642.8,642.89,14585.0,645.0,647.53,642.8,642.89,14585.0
2021-10-05 10:40:00,643.19,648.88,643.18,648.13,7790.0,643.19,648.88,643.18,648.13,7790.0
2021-10-05 10:50:00,647.49,647.62,645.96,647.62,1150.0,647.49,647.62,645.96,647.62,1150.0
2021-10-05 11:00:00,646.0,646.0,644.06,644.68,4520.0,646.0,646.0,644.06,644.68,4520.0
2021-10-05 11:10:00,644.69,644.91,643.52,643.97,2963.0,644.69,644.91,643.52,643.97,2963.0
2021-10-05 11:20:00,643.99,644.59,642.0,642.0,3791.0,643.99,644.59,642.0,642.0,3791.0
2021-10-05 11:30:00,641.91,641.94,640.95,641.48,1260.0,641.91,641.94,640.95,641.48,1260.0
2021-10-05 11:40:00,641.12,641.5,639.44,639.44,1364.0,641.12,641.5,639.44,639.44,1364.0
2021-10-05 11:50:00,639.18,640.02,638.85,640.01,800.0,639.18,640.02,638.85,640.01,800.0
2021-10-05 12:00:00,640.06,640.06,639.33,639.34,500.0,640.06,640.06,639.33,639.34,500.0
2021-10-05 12:10:00,639.92,640.38,638.7,639.3,900.0,639.92,640.38,638.7,639.3,900.0
2021-10-05 12:20:00,638.84,638.84,636.2,637.15,7179.0,638.84,638.84,636.2,637.15,7179.0
2021-10-05 12:30:00,637.15,638.03,636.41,636.45,2744.0,637.15,638.03,636.41,636.45,2744.0
2021-10-05 12:40:00,636.29,636.75,635.04,635.04,4220.0,636.29,636.75,635.04,635.04,4220.0
2021-10-05 12:50:00,635.52,636.39,635.11,636.39,2058.0,635.52,636.39,635.11,636.39,2058.0
2021-10-05 13:00:00,635.87,635.87,634.67,635.8,1175.0,635.87,635.87,634.67,635.8,1175.0
2021-10-05 13:10:00,635.72,636.75,635.54,635.72,6309.0,635.72,636.75,635.54,635.72,6309.0
2021-10-05 13:20:00,635.72,637.6,635.1,636.65,8665.0,635.72,637.6,635.1,636.65,8665.0
2021-10-05 13:30:00,636.74,637.24,635.5,636.63,5220.0,636.74,637.24,635.5,636.63,5220.0
2021-10-05 13:40:00,636.34,636.34,633.94,634.77,8346.0,636.34,636.34,633.94,634.77,8346.0
2021-10-05 13:50:00,635.61,636.4,634.9,636.08,5053.0,635.61,636.4,634.9,636.08,5053.0
2021-10-05 14:00:00,635.88,635.88,633.98,633.98,2995.0,635.88,635.88,633.98,633.98,2995.0
2021-10-05 14:10:00,633.52,634.84,632.74,633.28,4800.0,633.52,634.84,632.74,633.28,4800.0
2021-10-05 14:20:00,632.57,634.07,631.21,632.49,5379.0,632.57,634.07,631.21,632.49,5379.0
2021-10-05 14:30:00,632.59,634.5,632.59,633.32,8276.0,632.59,634.5,632.59,633.32,8276.0
2021-10-05 14:40:00,632.82,634.18,631.49,634.18,8627.0,632.82,634.18,631.49,634.18,8627.0
2021-10-05 14:50:00,635.0,635.56,633.48,635.56,4200.0,635.0,635.56,633.48,635.56,4200.0
2021-10-05 15:00:00,635.01,636.35,634.98,635.49,2120.0,635.01,636.35,634.98,635.49,2120.0
2021-10-05 15:10:00,635.64,636.8,635.59,636.44,1904.0,635.64,636.8,635.59,636.44,1904.0
2021-10-05 15:20:00,636.16,636.16,634.97,634.97,1600.0,636.16,636.16,634.97,634.97,1600.0
2021-10-05 15:30:00,635.22,636.76,635.21,635.94,4406.0,635.22,636.76,635.21,635.94,4406.0
2021-10-05 15:40:00,635.39,638.2,635.22,635.37,11508.0,635.39,638.2,635.22,635.37,11508.0
2021-10-05 15:50:00,634.97,636.0,634.52,634.92,20348.0,634.97,636.0,634.52,634.92,20348.0
2021-10-06 09:30:00,632.07,637.17,628.94,632.46,10054.0,632.07,637.17,628.94,632.46,10054.0
2021-10-06 09:40:00,635.41,635.41,631.76,632.95,6196.0,635.41,635.41,631.76,632.95,6196.0
2021-10-06 09:50:00,633.68,634.0,630.0,630.23,6254.0,633.68,634.0,630.0,630.23,6254.0
2021-10-06 10:00:00,628.95,629.45,626.15,627.28,4673.0,628.95,629.45,626.15,627.28,4673.0
2021-10-06 10:10:00,626.42,627.06,623.06,623.79,5902.0,626.42,627.06,623.06,623.79,5902.0
2021-10-06 10:20:00,624.63,626.54,622.94,623.11,5807.0,624.63,626.54,622.94,623.11,5807.0
2021-10-06 10:30:00,623.85,625.89,622.52,623.4,6085.0,623.85,625.89,622.52,623.4,6085.0
2021-10-06 10:40:00,623.5,627.78,622.46,627.78,16321.0,623.5,627.78,622.46,627.78,16321.0
2021-10-06 10:50:00,628.01,628.48,625.72,628.17,8226.0,628.01,628.48,625.72,628.17,8226.0
2021-10-06 11:00:00,627.86,630.93,627.81,630.46,4207.0,627.86,630.93,627.81,630.46,4207.0
2021-10-06 11:10:00,630.13,630.13,628.38,629.09,1100.0,630.13,630.13,628.38,629.09,1100.0
2021-10-06 11:20:00,628.73,630.9,627.67,630.17,4116.0,628.73,630.9,627.67,630.17,4116.0
2021-10-06 11:30:00,629.59,631.8,627.51,631.23,6132.0,629.59,631.8,627.51,631.23,6132.0
2021-10-06 11:40:00,631.74,631.85,628.63,630.15,6667.0,631.74,631.85,628.63,630.15,6667.0
2021-10-06 11:50:00,629.72,633.04,629.72,633.04,1300.0,629.72,633.04,629.72,633.04,1300.0
2021-10-06 12:00:00,632.47,632.68,631.09,631.09,1800.0,632.47,632.68,631.09,631.09,1800.0
2021-10-06 12:10:00,630.43,631.17,630.43,631.02,800.0,630.43,631.17,630.43,631.02,800.0
2021-10-06 12:20:00,631.21,631.21,629.64,629.64,1201.0,631.21,631.21,629.64,629.64,1201.0
2021-10-06 12:30:00,629.89,631.32,629.89,631.32,1217.0,629.89,631.32,629.89,631.32,1217.0
2021-10-06 12:40:00,632.0,632.0,630.5,631.16,3413.0,632.0,632.0,630.5,631.16,3413.0
2021-10-06 12:50:00,631.17,632.1,630.3,630.76,3907.0,631.17,632.1,630.3,630.76,3907.0
2021-10-06 13:00:00,630.1,630.33,629.27,629.27,500.0,630.1,630.33,629.27,629.27,500.0
2021-10-06 13:10:00,629.07,631.3,629.05,631.3,1401.0,629.07,631.3,629.05,631.3,1401.0
2021-10-06 13:20:00,630.01,631.37,630.01,631.37,636.0,630.01,631.37,630.01,631.37,636.0
2021-10-06 13:30:00,631.81,633.78,631.81,633.71,1800.0,631.81,633.78,631.81,633.71,1800.0
2021-10-06 13:40:00,632.97,633.06,631.74,632.89,2897.0,632.97,633.06,631.74,632.89,2897.0
2021-10-06 13:50:00,632.74,636.0,632.11,635.7,6026.0,632.74,636.0,632.11,635.7,6026.0
2021-10-06 14:00:00,636.4,636.4,634.0,634.0,1585.0,636.4,636.4,634.0,634.0,1585.0
2021-10-06 14:10:00,633.2,635.45,633.2,635.44,5431.0,633.2,635.45,633.2,635.44,5431.0
2021-10-06 14:20:00,635.5,636.11,634.75,635.69,2463.0,635.5,636.11,634.75,635.69,2463.0
2021-10-06 14:30:00,635.38,636.7,634.93,634.93,1400.0,635.38,636.7,634.93,634.93,1400.0
2021-10-06 14:40:00,634.99,635.8,634.61,635.08,4784.0,634.99,635.8,634.61,635.08,4784.0
2021-10-06 14:50:00,635.07,635.07,632.06,632.06,1386.0,635.07,635.07,632.06,632.06,1386.0
2021-10-06 15:00:00,632.01,632.72,630.68,630.68,1758.0,632.01,632.72,630.68,630.68,1758.0
2021-10-06 15:10:00,630.96,631.98,630.52,631.49,1379.0,630.96,631.98,630.52,631.49,1379.0
2021-10-06 15:20:00,631.47,631.63,629.03,629.03,1860.0,631.47,631.63,629.03,629.03,1860.0
2021-10-06 15:30:00,629.22,629.22,627.41,627.41,3643.0,629.22,629.22,627.41,627.41,3643.0
2021-10-06 15:40:00,628.41,630.22,628.04,629.84,2164.0,628.41,630.22,628.04,629.84,2164.0
2021-10-06 15:50:00,630.17,631.88,629.71,630.52,23789.0,630.17,631.88,629.71,630.52,23789.0
2021-10-07 09:30:00,643.21,644.89,643.21,644.89,3709.0,643.21,644.89,643.21,644.89,3709.0
2021-10-07 09:40:00,644.9,644.9,640.7,643.9,6238.0,644.9,644.9,640.7,643.9,6238.0
2021-10-07 09:50:00,644.5,648.3,644.5,646.66,4990.0,644.5,648.3,644.5,646.66,4990.0
2021-10-07 10:00:00,646.67,647.18,642.26,644.19,6346.0,646.67,647.18,642.26,644.19,6346.0
2021-10-07 10:10:00,645.53,653.61,645.53,649.15,50022.0,645.53,653.61,645.53,649.15,50022.0
2021-10-07 10:20:00,649.53,649.56,646.59,648.38,8810.0,649.53,649.56,646.59,648.38,8810.0
2021-10-07 10:30:00,648.11,648.89,644.69,646.63,5296.0,648.11,648.89,644.69,646.63,5296.0
2021-10-07 10:40:00,646.06,650.99,646.06,649.0,10209.0,646.06,650.99,646.06,649.0,10209.0
2021-10-07 10:50:00,649.02,651.5,648.83,650.97,6356.0,649.02,651.5,648.83,650.97,6356.0
2021-10-07 11:00:00,651.75,654.87,651.74,653.66,9547.0,651.75,654.87,651.74,653.66,9547.0
2021-10-07 11:10:00,654.24,657.89,654.23,656.78,8919.0,654.24,657.89,654.23,656.78,8919.0
2021-10-07 11:20:00,657.28,657.28,652.05,653.71,3591.0,657.28,657.28,652.05,653.71,3591.0
2021-10-07 11:30:00,654.41,654.41,651.6,651.66,1311.0,654.41,654.41,651.6,651.66,1311.0
2021-10-07 11:40:00,651.14,651.98,651.0,651.95,2085.0,651.14,651.98,651.0,651.95,2085.0
2021-10-07 11:50:00,651.94,652.78,651.28,651.29,1880.0,651.94,652.78,651.28,651.29,1880.0
2021-10-07 12:00:00,651.49,651.49,650.07,650.7,600.0,651.49,651.49,650.07,650.7,600.0
2021-10-07 12:10:00,651.37,651.67,650.0,651.67,1757.0,651.37,651.67,650.0,651.67,1757.0
2021-10-07 12:20:00,651.46,651.71,651.09,651.71,2257.0,651.46,651.71,651.09,651.71,2257.0
2021-10-07 12:30:00,651.41,653.22,651.41,653.22,1684.0,651.41,653.22,651.41,653.22,1684.0
2021-10-07 12:40:00,652.9,652.9,651.73,651.82,700.0,652.9,652.9,651.73,651.82,700.0
2021-10-07 12:50:00,652.27,654.5,652.27,654.0,3501.0,652.27,654.5,652.27,654.0,3501.0
2021-10-07 13:00:00,654.45,657.0,652.71,653.87,14989.0,654.45,657.0,652.71,653.87,14989.0
2021-10-07 13:10:00,653.62,655.64,652.47,655.64,11034.0,653.62,655.64,652.47,655.64,11034.0
2021-10-07 13:20:00,655.63,656.25,655.05,656.21,2100.0,655.63,656.25,655.05,656.21,2100.0
2021-10-07 13:30:00,655.53,657.47,654.55,654.55,4319.0,655.53,657.47,654.55,654.55,4319.0
2021-10-07 13:40:00,654.86,655.0,653.53,653.73,2115.0,654.86,655.0,653.53,653.73,2115.0
2021-10-07 13:50:00,653.52,654.25,652.44,654.25,6644.0,653.52,654.25,652.44,654.25,6644.0
2021-10-07 14:00:00,654.51,654.51,652.64,654.18,6816.0,654.51,654.51,652.64,654.18,6816.0
2021-10-07 14:10:00,653.97,655.02,652.13,652.99,9822.0,653.97,655.02,652.13,652.99,9822.0
2021-10-07 14:20:00,653.51,653.51,648.74,650.57,10902.0,653.51,653.51,648.74,650.57,10902.0
2021-10-07 14:30:00,650.94,652.01,650.54,651.3,1501.0,650.94,652.01,650.54,651.3,1501.0
2021-10-07 14:40:00,651.59,651.59,650.51,650.51,1300.0,651.59,651.59,650.51,650.51,1300.0
2021-10-07 14:50:00,650.84,651.3,648.93,650.85,8193.0,650.84,651.3,648.93,650.85,8193.0
2021-10-07 15:00:00,651.0,652.01,650.87,650.87,1000.0,651.0,652.01,650.87,650.87,1000.0
2021-10-07 15:10:00,651.0,652.22,650.52,651.28,3515.0,651.0,652.22,650.52,651.28,3515.0
2021-10-07 15:20:00,651.24,651.53,650.0,650.91,9762.0,651.24,651.53,650.0,650.91,9762.0
2021-10-07 15:30:00,650.62,652.3,650.61,651.44,7916.0,650.62,652.3,650.61,651.44,7916.0
2021-10-07 15:40:00,651.74,651.74,649.69,651.04,6560.0,651.74,651.74,649.69,651.04,6560.0
2021-10-07 15:50:00,651.28,652.46,649.73,652.02,24082.0,651.28,652.46,649.73,652.02,24082.0
2021-10-08 09:30:00,645.62,652.0,645.62,649.45,6732.0,645.62,652.0,645.62,649.45,6732.0
2021-10-08 09:40:00,649.62,649.62,645.95,647.23,4480.0,649.62,649.62,645.95,647.23,4480.0
2021-10-08 09:50:00,646.87,648.03,643.32,643.97,10574.0,646.87,648.03,643.32,643.97,10574.0
2021-10-08 10:00:00,643.89,645.63,640.37,642.14,12427.0,643.89,645.63,640.37,642.14,12427.0
2021-10-08 10:10:00,644.1,644.99,642.0,643.27,4920.0,644.1,644.99,642.0,643.27,4920.0
2021-10-08 10:20:00,642.02,642.8,640.41,641.07,5499.0,642.02,642.8,640.41,641.07,5499.0
2021-10-08 10:30:00,641.76,642.75,640.42,641.88,2686.0,641.76,642.75,640.42,641.88,2686.0
2021-10-08 10:40:00,640.94,641.72,638.17,641.44,4050.0,640.94,641.72,638.17,641.44,4050.0
2021-10-08 10:50:00,641.68,641.85,638.3,638.3,6103.0,641.68,641.85,638.3,638.3,6103.0
2021-10-08 11:00:00,638.44,640.2,638.01,638.82,5171.0,638.44,640.2,638.01,638.82,5171.0
2021-10-08 11:10:00,639.76,640.22,637.51,638.53,5919.0,639.76,640.22,637.51,638.53,5919.0
2021-10-08 11:20:00,638.11,638.63,637.5,637.5,2872.0,638.11,638.63,637.5,637.5,2872.0
2021-10-08 11:30:00,636.7,638.06,636.1,638.06,3483.0,636.7,638.06,636.1,638.06,3483.0
2021-10-08 11:40:00,638.0,638.51,637.42,637.74,11699.0,638.0,638.51,637.42,637.74,11699.0
2021-10-08 11:50:00,637.39,637.5,637.05,637.46,828.0,637.39,637.5,637.05,637.46,828.0
2021-10-08 12:00:00,637.56,639.5,636.85,639.5,2467.0,637.56,639.5,636.85,639.5,2467.0
2021-10-08 12:10:00,639.03,639.23,639.03,639.23,300.0,639.03,639.23,639.03,639.23,300.0
2021-10-08 12:20:00,638.92,639.93,638.92,639.44,1651.0,638.92,639.93,638.92,639.44,1651.0
2021-10-08 12:30:00,639.47,640.5,639.46,640.5,1005.0,639.47,640.5,639.46,640.5,1005.0
2021-10-08 12:40:00,641.3,641.52,639.65,639.65,1295.0,641.3,641.52,639.65,639.65,1295.0
2021-10-08 12:50:00,639.64,641.55,639.6,641.55,690.0,639.64,641.55,639.6,641.55,690.0
2021-10-08 13:00:00,641.4,641.83,641.08,641.83,831.0,641.4,641.83,641.08,641.83,831.0
2021-10-08 13:10:00,641.68,641.68,640.53,640.53,700.0,641.68,641.68,640.53,640.53,700.0
2021-10-08 13:20:00,641.21,641.21,640.68,640.94,6375.0,641.21,641.21,640.68,640.94,6375.0
2021-10-08 13:30:00,641.55,641.66,640.49,640.49,850.0,641.55,641.66,640.49,640.49,850.0
2021-10-08 13:40:00,640.84,640.84,640.84,640.84,300.0,640.84,640.84,640.84,640.84,300.0
2021-10-08 13:50:00,641.48,642.18,641.23,642.18,752.0,641.48,642.18,641.23,642.18,752.0
2021-10-08 14:00:00,642.63,644.24,642.63,644.24,1700.0,642.63,644.24,642.63,644.24,1700.0
2021-10-08 14:10:00,645.0,646.48,644.73,646.12,6266.0,645.0,646.48,644.73,646.12,6266.0
2021-10-08 14:20:00,646.21,646.76,646.2,646.76,500.0,646.21,646.76,646.2,646.76,500.0
2021-10-08 14:30:00,647.23,647.52,646.28,646.79,1813.0,647.23,647.52,646.28,646.79,1813.0
2021-10-08 14:40:00,647.93,648.0,647.53,647.53,1600.0,647.93,648.0,647.53,647.53,1600.0
2021-10-08 14:50:00,647.42,648.9,647.42,648.32,3582.0,647.42,648.9,647.42,648.32,3582.0
2021-10-08 15:00:00,648.0,648.0,646.89,647.09,3807.0,648.0,648.0,646.89,647.09,3807.0
2021-10-08 15:10:00,647.4,647.4,646.59,647.03,1505.0,647.4,647.4,646.59,647.03,1505.0
2021-10-08 15:20:00,646.86,647.0,646.29,646.71,2500.0,646.86,647.0,646.29,646.71,2500.0
2021-10-08 15:30:00,646.84,646.89,645.68,645.68,4248.0,646.84,646.89,645.68,645.68,4248.0
2021-10-08 15:40:00,646.14,646.55,645.27,645.29,3783.0,646.14,646.55,645.27,645.29,3783.0
2021-10-08 15:50:00,645.0,646.92,644.51,646.79,19749.0,645.0,646.92,644.51,646.79,19749.0
2021-10-11 09:30:00,645.3,646.34,642.74,645.0,9625.0,645.3,646.34,642.74,645.0,9625.0
2021-10-11 09:40:00,646.0,651.0,646.0,649.0,1700.0,646.0,651.0,646.0,649.0,1700.0
2021-10-11 09:50:00,648.95,648.95,646.54,646.54,1900.0,648.95,648.95,646.54,646.54,1900.0
2021-10-11 10:00:00,647.65,648.3,646.62,647.31,1615.0,647.65,648.3,646.62,647.31,1615.0
2021-10-11 10:10:00,646.14,646.2,644.14,644.15,3748.0,646.14,646.2,644.14,644.15,3748.0
2021-10-11 10:20:00,644.56,646.37,644.45,644.46,1270.0,644.56,646.37,644.45,644.46,1270.0
2021-10-11 10:30:00,644.71,647.15,644.09,646.77,6693.0,644.71,647.15,644.09,646.77,6693.0
2021-10-11 10:40:00,646.49,646.77,644.88,645.28,2388.0,646.49,646.77,644.88,645.28,2388.0
2021-10-11 10:50:00,646.0,646.0,644.9,645.7,600.0,646.0,646.0,644.9,645.7,600.0
2021-10-11 11:00:00,644.89,645.28,644.55,644.86,1535.0,644.89,645.28,644.55,644.86,1535.0
2021-10-11 11:10:00,644.87,645.57,644.84,645.57,700.0,644.87,645.57,644.84,645.57,700.0
2021-10-11 11:20:00,645.99,646.17,645.99,646.1,450.0,645.99,646.17,645.99,646.1,450.0
2021-10-11 11:30:00,647.01,648.0,646.73,648.0,1550.0,647.01,648.0,646.73,648.0,1550.0
2021-10-11 11:40:00,648.0,648.0,646.41,646.41,1000.0,648.0,648.0,646.41,646.41,1000.0
2021-10-11 11:50:00,645.1,646.08,644.63,645.43,1216.0,645.1,646.08,644.63,645.43,1216.0
2021-10-11 12:00:00,645.41,645.41,644.34,644.35,2055.0,645.41,645.41,644.34,644.35,2055.0
2021-10-11 12:10:00,643.9,643.9,641.87,642.32,1647.0,643.9,643.9,641.87,642.32,1647.0
2021-10-11 12:20:00,641.85,643.0,641.85,643.0,3391.0,641.85,643.0,641.85,643.0,3391.0
2021-10-11 12:30:00,643.2,643.2,642.72,643.03,901.0,643.2,643.2,642.72,643.03,901.0
2021-10-11 12:40:00,642.83,644.91,642.73,644.91,862.0,642.83,644.91,642.73,644.91,862.0
2021-10-11 12:50:00,644.46,644.46,643.62,643.81,900.0,644.46,644.46,643.62,643.81,900.0
2021-10-11 13:00:00,643.64,643.64,642.6,642.6,1800.0,643.64,643.64,642.6,642.6,1800.0
2021-10-11 13:10:00,642.38,643.81,642.36,643.4,1620.0,642.38,643.81,642.36,643.4,1620.0
2021-10-11 13:20:00,643.71,643.78,642.57,642.61,2200.0,643.71,643.78,642.57,642.61,2200.0
2021-10-11 13:30:00,642.74,643.28,642.64,643.26,800.0,642.74,643.28,642.64,643.26,800.0
2021-10-11 13:40:00,643.72,645.82,643.72,645.31,2443.0,643.72,645.82,643.72,645.31,2443.0
2021-10-11 13:50:00,645.3,645.91,645.3,645.74,500.0,645.3,645.91,645.3,645.74,500.0
2021-10-11 14:00:00,644.99,645.67,644.98,645.67,500.0,644.99,645.67,644.98,645.67,500.0
2021-10-11 14:10:00,645.7,645.7,644.8,644.94,400.0,645.7,645.7,644.8,644.94,400.0
2021-10-11 14:20:00,643.8,643.91,642.66,643.04,2928.0,643.8,643.91,642.66,643.04,2928.0
2021-10-11 14:30:00,643.54,645.25,643.54,644.78,2364.0,643.54,645.25,643.54,644.78,2364.0
2021-10-11 14:40:00,644.38,644.86,644.34,644.68,1281.0,644.38,644.86,644.34,644.68,1281.0
2021-10-11 14:50:00,644.61,647.0,644.18,646.24,2218.0,644.61,647.0,644.18,646.24,2218.0
2021-10-11 15:00:00,646.61,646.61,644.81,644.93,1400.0,646.61,646.61,644.81,644.93,1400.0
2021-10-11 15:10:00,644.98,645.75,643.86,643.86,1200.0,644.98,645.75,643.86,643.86,1200.0
2021-10-11 15:20:00,644.05,644.05,642.0,642.0,1700.0,644.05,644.05,642.0,642.0,1700.0
2021-10-11 15:30:00,641.98,642.48,641.38,641.77,4797.0,641.98,642.48,641.38,641.77,4797.0
2021-10-11 15:40:00,641.52,641.53,639.54,639.76,4548.0,641.52,641.53,639.54,639.76,4548.0
2021-10-11 15:50:00,640.07,640.08,638.06,638.07,24170.0,640.07,640.08,638.06,638.07,24170.0
2021-10-12 09:30:00,642.23,647.94,642.23,647.0,5090.0,642.23,647.94,642.23,647.0,5090.0
2021-10-12 09:40:00,647.0,648.0,638.35,641.12,6156.0,647.0,648.0,638.35,641.12,6156.0
2021-10-12 09:50:00,641.64,642.64,638.0,638.0,2310.0,641.64,642.64,638.0,638.0,2310.0
2021-10-12 10:00:00,637.73,639.51,636.71,637.52,4237.0,637.73,639.51,636.71,637.52,4237.0
2021-10-12 10:10:00,637.52,639.92,636.82,638.57,6110.0,637.52,639.92,636.82,638.57,6110.0
2021-10-12 10:20:00,638.67,642.65,638.41,642.65,4500.0,638.67,642.65,638.41,642.65,4500.0
2021-10-12 10:30:00,642.72,644.28,641.59,643.96,3909.0,642.72,644.28,641.59,643.96,3909.0
2021-10-12 10:40:00,644.65,645.0,644.13,645.0,2444.0,644.65,645.0,644.13,645.0,2444.0
2021-10-12 10:50:00,643.98,645.54,643.68,645.17,2003.0,643.98,645.54,643.68,645.17,2003.0
2021-10-12 11:00:00,645.54,645.77,644.64,645.39,1600.0,645.54,645.77,644.64,645.39,1600.0
2021-10-12 11:10:00,645.2,645.64,644.87,644.87,2519.0,645.2,645.64,644.87,644.87,2519.0
2021-10-12 11:20:00,645.33,645.65,644.75,644.87,3990.0,645.33,645.65,644.75,644.87,3990.0
2021-10-12 11:30:00,645.43,645.72,644.72,644.83,5435.0,645.43,645.72,644.72,644.83,5435.0
2021-10-12 11:40:00,645.58,646.1,644.93,646.0,5517.0,645.58,646.1,644.93,646.0,5517.0
2021-10-12 11:50:00,645.77,645.8,644.62,645.5,6390.0,645.77,645.8,644.62,645.5,6390.0
2021-10-12 12:00:00,646.01,649.06,646.01,648.77,1500.0,646.01,649.06,646.01,648.77,1500.0
2021-10-12 12:10:00,648.1,648.13,647.58,647.59,400.0,648.1,648.13,647.58,647.59,400.0
2021-10-12 12:20:00,647.25,647.26,646.47,646.56,1254.0,647.25,647.26,646.47,646.56,1254.0
2021-10-12 12:30:00,646.91,646.91,645.3,645.3,1131.0,646.91,646.91,645.3,645.3,1131.0
2021-10-12 12:40:00,645.34,645.71,644.83,645.41,1013.0,645.34,645.71,644.83,645.41,1013.0
2021-10-12 12:50:00,645.02,645.53,644.97,645.2,1100.0,645.02,645.53,644.97,645.2,1100.0
2021-10-12 13:00:00,645.02,645.4,644.9,644.94,3650.0,645.02,645.4,644.9,644.94,3650.0
2021-10-12 13:10:00,645.04,645.74,644.68,645.51,2872.0,645.04,645.74,644.68,645.51,2872.0
2021-10-12 13:20:00,645.02,645.72,644.9,645.71,2660.0,645.02,645.72,644.9,645.71,2660.0
2021-10-12 13:30:00,645.84,646.01,645.84,645.91,609.0,645.84,646.01,645.84,645.91,609.0
2021-10-12 13:40:00,646.31,646.61,646.2,646.21,604.0,646.31,646.61,646.2,646.21,604.0
2021-10-12 13:50:00,645.97,645.97,645.03,645.5,1403.0,645.97,645.97,645.03,645.5,1403.0
2021-10-12 14:00:00,645.09,646.04,645.06,646.03,1127.0,645.09,646.04,645.06,646.03,1127.0
2021-10-12 14:10:00,645.99,646.83,645.59,646.83,1950.0,645.99,646.83,645.59,646.83,1950.0
2021-10-12 14:20:00,645.57,646.1,645.57,645.98,783.0,645.57,646.1,645.57,645.98,783.0
2021-10-12 14:30:00,645.84,646.48,645.55,645.98,1501.0,645.84,646.48,645.55,645.98,1501.0
2021-10-12 14:40:00,646.06,646.06,646.05,646.05,200.0,646.06,646.06,646.05,646.05,200.0
2021-10-12 14:50:00,645.58,646.19,644.83,645.6,3876.0,645.58,646.19,644.83,645.6,3876.0
2021-10-12 15:00:00,645.1,645.28,643.34,645.27,13524.0,645.1,645.28,643.34,645.27,13524.0
2021-10-12 15:10:00,645.3,646.16,645.27,646.0,7787.0,645.3,646.16,645.27,646.0,7787.0
2021-10-12 15:20:00,645.86,647.7,645.85,647.7,6526.0,645.86,647.7,645.85,647.7,6526.0
2021-10-12 15:30:00,647.12,647.78,646.22,646.27,10249.0,647.12,647.78,646.22,646.27,10249.0
2021-10-12 15:40:00,646.0,646.0,643.0,643.05,5987.0,646.0,646.0,643.0,643.05,5987.0
2021-10-12 15:50:00,642.92,646.54,642.5,646.04,29474.0,642.92,646.54,642.5,646.04,29474.0
2021-10-13 09:30:00,645.28,645.99,642.13,645.0,3078.0,645.28,645.99,642.13,645.0,3078.0
2021-10-13 09:40:00,643.5,645.27,636.25,636.61,8668.0,643.5,645.27,636.25,636.61,8668.0
2021-10-13 09:50:00,636.22,638.28,634.02,634.46,8138.0,636.22,638.28,634.02,634.46,8138.0
2021-10-13 10:00:00,635.04,636.14,633.47,636.14,4919.0,635.04,636.14,633.47,636.14,4919.0
2021-10-13 10:10:00,636.3,637.59,633.55,636.86,5020.0,636.3,637.59,633.55,636.86,5020.0
2021-10-13 10:20:00,637.0,637.0,632.3,632.76,7413.0,637.0,637.0,632.3,632.76,7413.0
2021-10-13 10:30:00,633.11,636.21,632.3,635.07,6582.0,633.11,636.21,632.3,635.07,6582.0
2021-10-13 10:40:00,634.16,636.36,634.16,636.26,2783.0,634.16,636.36,634.16,636.26,2783.0
2021-10-13 10:50:00,635.66,636.25,633.5,633.5,4383.0,635.66,636.25,633.5,633.5,4383.0
2021-10-13 11:00:00,633.76,634.48,632.94,634.47,3703.0,633.76,634.48,632.94,634.47,3703.0
2021-10-13 11:10:00,634.09,636.69,634.09,636.69,1903.0,634.09,636.69,634.09,636.69,1903.0
2021-10-13 11:20:00,636.44,636.69,635.16,635.16,800.0,636.44,636.69,635.16,635.16,800.0
2021-10-13 11:30:00,635.66,635.81,633.53,634.15,2492.0,635.66,635.81,633.53,634.15,2492.0
2021-10-13 11:40:00,634.69,636.27,634.39,636.25,2350.0,634.69,636.27,634.39,636.25,2350.0
2021-10-13 11:50:00,636.88,637.25,635.3,635.77,2110.0,636.88,637.25,635.3,635.77,2110.0
2021-10-13 12:00:00,635.49,636.57,635.49,636.06,1420.0,635.49,636.57,635.49,636.06,1420.0
2021-10-13 12:10:00,636.17,636.47,635.47,636.1,5043.0,636.17,636.47,635.47,636.1,5043.0
2021-10-13 12:20:00,636.3,637.99,635.9,637.99,2522.0,636.3,637.99,635.9,637.99,2522.0
2021-10-13 12:30:00,637.53,637.89,636.42,637.89,2000.0,637.53,637.89,636.42,637.89,2000.0
2021-10-13 12:40:00,638.16,640.11,637.94,639.5,6055.0,638.16,640.11,637.94,639.5,6055.0
2021-10-13 12:50:00,637.94,639.2,637.94,639.2,1313.0,637.94,639.2,637.94,639.2,1313.0
2021-10-13 13:00:00,639.03,639.03,638.09,638.18,800.0,639.03,639.03,638.09,638.18,800.0
2021-10-13 13:10:00,638.49,639.89,637.18,638.32,3264.0,638.49,639.89,637.18,638.32,3264.0
2021-10-13 13:20:00,638.64,638.64,637.55,638.18,1275.0,638.64,638.64,637.55,638.18,1275.0
2021-10-13 13:30:00,638.9,639.45,638.72,639.45,1500.0,638.9,639.45,638.72,639.45,1500.0
2021-10-13 13:40:00,639.33,639.33,636.96,637.22,3803.0,639.33,639.33,636.96,637.22,3803.0
2021-10-13 13:50:00,637.38,638.19,637.38,638.19,908.0,637.38,638.19,637.38,638.19,908.0
2021-10-13 14:00:00,637.9,639.1,635.0,636.06,9273.0,637.9,639.1,635.0,636.06,9273.0
2021-10-13 14:10:00,636.12,637.2,634.94,635.7,5053.0,636.12,637.2,634.94,635.7,5053.0
2021-10-13 14:20:00,636.26,636.27,635.0,635.34,1365.0,636.26,636.27,635.0,635.34,1365.0
2021-10-13 14:30:00,635.27,635.36,634.53,634.59,882.0,635.27,635.36,634.53,634.59,882.0
2021-10-13 14:40:00,634.62,634.98,633.88,633.88,1290.0,634.62,634.98,633.88,633.88,1290.0
2021-10-13 14:50:00,633.97,635.7,633.89,635.7,3088.0,633.97,635.7,633.89,635.7,3088.0
2021-10-13 15:00:00,635.99,638.11,635.99,638.11,2440.0,635.99,638.11,635.99,638.11,2440.0
2021-10-13 15:10:00,637.71,639.0,637.06,638.04,4659.0,637.71,639.0,637.06,638.04,4659.0
2021-10-13 15:20:00,637.93,638.68,637.93,638.66,2023.0,637.93,638.68,637.93,638.66,2023.0
2021-10-13 15:30:00,638.86,640.52,638.12,640.43,10907.0,638.86,640.52,638.12,640.43,10907.0
2021-10-13 15:40:00,640.61,640.63,639.1,639.76,5507.0,640.61,640.63,639.1,639.76,5507.0
2021-10-13 15:50:00,640.23,640.42,638.29,639.01,20451.0,640.23,640.42,638.29,639.01,20451.0
2021-10-14 09:30:00,638.5,642.52,637.25,639.7,9570.0,638.5,642.52,637.25,639.7,9570.0
2021-10-14 09:40:00,640.0,642.53,639.11,639.73,8443.0,640.0,642.53,639.11,639.73,8443.0
2021-10-14 09:50:00,639.73,642.25,639.64,641.5,3312.0,639.73,642.25,639.64,641.5,3312.0
2021-10-14 10:00:00,640.96,641.4,639.98,640.42,1850.0,640.96,641.4,639.98,640.42,1850.0
2021-10-14 10:10:00,640.5,641.0,638.74,641.0,8547.0,640.5,641.0,638.74,641.0,8547.0
2021-10-14 10:20:00,640.94,641.5,640.6,640.95,8401.0,640.94,641.5,640.6,640.95,8401.0
2021-10-14 10:30:00,641.37,641.73,640.68,640.99,5202.0,641.37,641.73,640.68,640.99,5202.0
2021-10-14 10:40:00,640.92,643.15,640.52,643.02,5204.0,640.92,643.15,640.52,643.02,5204.0
2021-10-14 10:50:00,643.4,643.53,641.5,642.61,5533.0,643.4,643.53,641.5,642.61,5533.0
2021-10-14 11:00:00,642.5,642.66,640.54,641.08,5371.0,642.5,642.66,640.54,641.08,5371.0
2021-10-14 11:10:00,640.9,642.95,640.5,642.55,4037.0,640.9,642.95,640.5,642.55,4037.0
2021-10-14 11:20:00,641.91,641.91,641.07,641.44,1000.0,641.91,641.91,641.07,641.44,1000.0
2021-10-14 11:30:00,641.93,642.19,640.88,642.0,2974.0,641.93,642.19,640.88,642.0,2974.0
2021-10-14 11:40:00,642.07,643.99,642.07,643.91,3022.0,642.07,643.99,642.07,643.91,3022.0
2021-10-14 11:50:00,644.35,646.09,644.11,646.09,3997.0,644.35,646.09,644.11,646.09,3997.0
2021-10-14 12:00:00,645.31,646.26,643.53,643.53,3159.0,645.31,646.26,643.53,643.53,3159.0
2021-10-14 12:10:00,643.7,644.45,643.48,644.34,901.0,643.7,644.45,643.48,644.34,901.0
2021-10-14 12:20:00,645.09,645.42,644.0,645.42,5735.0,645.09,645.42,644.0,645.42,5735.0
2021-10-14 12:30:00,645.6,646.31,645.43,645.77,2786.0,645.6,646.31,645.43,645.77,2786.0
2021-10-14 12:40:00,646.29,647.31,646.17,647.17,2465.0,646.29,647.31,646.17,647.17,2465.0
2021-10-14 12:50:00,646.78,646.9,646.08,646.71,1863.0,646.78,646.9,646.08,646.71,1863.0
2021-10-14 13:00:00,646.29,646.29,644.23,644.8,2379.0,646.29,646.29,644.23,644.8,2379.0
2021-10-14 13:10:00,644.65,644.84,643.36,644.84,3455.0,644.65,644.84,643.36,644.84,3455.0
2021-10-14 13:20:00,644.52,644.53,643.31,643.98,1200.0,644.52,644.53,643.31,643.98,1200.0
2021-10-14 13:30:00,644.25,644.86,644.05,644.05,1508.0,644.25,644.86,644.05,644.05,1508.0
2021-10-14 13:40:00,644.27,644.65,643.87,644.65,1105.0,644.27,644.65,643.87,644.65,1105.0
2021-10-14 13:50:00,644.31,645.22,644.31,645.22,1600.0,644.31,645.22,644.31,645.22,1600.0
2021-10-14 14:00:00,645.06,647.4,645.06,647.39,3673.0,645.06,647.4,645.06,647.39,3673.0
2021-10-14 14:10:00,648.0,648.23,647.3,647.48,2834.0,648.0,648.23,647.3,647.48,2834.0
2021-10-14 14:20:00,647.19,648.0,647.04,647.92,1971.0,647.19,648.0,647.04,647.92,1971.0
2021-10-14 14:30:00,647.75,648.47,647.71,647.99,1715.0,647.75,648.47,647.71,647.99,1715.0
2021-10-14 14:40:00,648.0,648.77,647.66,648.54,2731.0,648.0,648.77,647.66,648.54,2731.0
2021-10-14 14:50:00,648.77,649.41,648.21,649.27,3201.0,648.77,649.41,648.21,649.27,3201.0
2021-10-14 15:00:00,648.96,649.46,648.5,649.4,3017.0,648.96,649.46,648.5,649.4,3017.0
2021-10-14 15:10:00,648.97,650.25,648.85,649.82,7818.0,648.97,650.25,648.85,649.82,7818.0
2021-10-14 15:20:00,649.96,650.63,649.3,649.94,12260.0,649.96,650.63,649.3,649.94,12260.0
2021-10-14 15:30:00,649.95,653.62,649.94,653.5,7466.0,649.95,653.62,649.94,653.5,7466.0
2021-10-14 15:40:00,653.25,653.64,651.27,652.37,6739.0,653.25,653.64,651.27,652.37,6739.0
2021-10-14 15:50:00,652.38,653.78,650.91,652.77,28771.0,652.38,653.78,650.91,652.77,28771.0
2021-10-15 09:30:00,657.7,658.76,654.92,657.65,5313.0,657.7,658.76,654.92,657.65,5313.0
2021-10-15 09:40:00,659.95,663.33,655.86,663.33,5223.0,659.95,663.33,655.86,663.33,5223.0
2021-10-15 09:50:00,662.95,668.7,662.64,663.25,14189.0,662.95,668.7,662.64,663.25,14189.0
2021-10-15 10:00:00,663.75,665.88,663.75,665.21,7905.0,663.75,665.88,663.75,665.21,7905.0
2021-10-15 10:10:00,665.21,665.59,662.87,664.1,3862.0,665.21,665.59,662.87,664.1,3862.0
2021-10-15 10:20:00,664.24,665.78,664.16,664.89,5570.0,664.24,665.78,664.16,664.89,5570.0
2021-10-15 10:30:00,665.56,667.0,664.94,666.47,4374.0,665.56,667.0,664.94,666.47,4374.0
2021-10-15 10:40:00,666.68,666.68,663.45,666.02,7974.0,666.68,666.68,663.45,666.02,7974.0
2021-10-15 10:50:00,666.38,668.07,665.89,668.07,3298.0,666.38,668.07,665.89,668.07,3298.0
2021-10-15 11:00:00,668.29,670.85,667.47,667.48,8401.0,668.29,670.85,667.47,667.48,8401.0
2021-10-15 11:10:00,666.03,666.9,664.0,665.18,4374.0,666.03,666.9,664.0,665.18,4374.0
2021-10-15 11:20:00,665.26,666.97,665.18,666.58,2551.0,665.26,666.97,665.18,666.58,2551.0
2021-10-15 11:30:00,666.55,666.93,665.28,666.23,3605.0,666.55,666.93,665.28,666.23,3605.0
2021-10-15 11:40:00,665.71,667.28,665.71,667.23,2816.0,665.71,667.28,665.71,667.23,2816.0
2021-10-15 11:50:00,667.44,668.13,667.12,667.98,3395.0,667.44,668.13,667.12,667.98,3395.0
2021-10-15 12:00:00,668.21,671.0,667.93,670.86,9011.0,668.21,671.0,667.93,670.86,9011.0
2021-10-15 12:10:00,671.03,671.6,670.16,670.79,4091.0,671.03,671.6,670.16,670.79,4091.0
2021-10-15 12:20:00,670.58,673.04,670.2,673.04,11070.0,670.58,673.04,670.2,673.04,11070.0
2021-10-15 12:30:00,672.79,673.91,671.71,671.71,5863.0,672.79,673.91,671.71,671.71,5863.0
2021-10-15 12:40:00,671.38,672.31,670.91,670.91,3501.0,671.38,672.31,670.91,670.91,3501.0
2021-10-15 12:50:00,670.01,670.45,668.05,668.05,2738.0,670.01,670.45,668.05,668.05,2738.0
2021-10-15 13:00:00,668.0,669.2,667.8,668.26,4177.0,668.0,669.2,667.8,668.26,4177.0
2021-10-15 13:10:00,667.62,667.62,666.09,666.09,3055.0,667.62,667.62,666.09,666.09,3055.0
2021-10-15 13:20:00,666.54,667.45,665.48,665.48,2609.0,666.54,667.45,665.48,665.48,2609.0
2021-10-15 13:30:00,665.76,666.21,665.13,665.13,4996.0,665.76,666.21,665.13,665.13,4996.0
2021-10-15 13:40:00,664.6,665.15,663.86,664.72,6936.0,664.6,665.15,663.86,664.72,6936.0
2021-10-15 13:50:00,665.02,665.71,665.02,665.71,1813.0,665.02,665.71,665.02,665.71,1813.0
2021-10-15 14:00:00,666.02,669.41,665.45,669.32,5558.0,666.02,669.41,665.45,669.32,5558.0
2021-10-15 14:10:00,669.24,669.64,666.51,667.05,7018.0,669.24,669.64,666.51,667.05,7018.0
2021-10-15 14:20:00,666.73,666.92,665.54,666.33,5491.0,666.73,666.92,665.54,666.33,5491.0
2021-10-15 14:30:00,666.31,666.94,665.21,666.49,6834.0,666.31,666.94,665.21,666.49,6834.0
2021-10-15 14:40:00,666.49,666.49,665.81,665.81,2193.0,666.49,666.49,665.81,665.81,2193.0
2021-10-15 14:50:00,666.12,666.12,664.19,665.64,7002.0,666.12,666.12,664.19,665.64,7002.0
2021-10-15 15:00:00,665.64,666.27,661.61,662.21,9281.0,665.64,666.27,661.61,662.21,9281.0
2021-10-15 15:10:00,662.45,663.01,662.26,662.78,7889.0,662.45,663.01,662.26,662.78,7889.0
2021-10-15 15:20:00,663.02,665.02,663.02,664.5,3536.0,663.02,665.02,663.02,664.5,3536.0
2021-10-15 15:30:00,664.12,664.12,658.63,658.63,11129.0,664.12,664.12,658.63,658.63,11129.0
2021-10-15 15:40:00,659.16,660.1,658.77,659.24,16271.0,659.16,660.1,658.77,659.24,16271.0
2021-10-15 15:50:00,659.24,660.32,657.64,659.06,36284.0,659.24,660.32,657.64,659.06,36284.0
2021-10-18 09:30:00,657.43,668.35,657.39,667.22,6260.0,657.43,668.35,657.39,667.22,6260.0
2021-10-18 09:40:00,667.38,673.14,667.37,673.0,4361.0,667.38,673.14,667.37,673.0,4361.0
2021-10-18 09:50:00,673.09,673.78,670.97,671.59,6420.0,673.09,673.78,670.97,671.59,6420.0
2021-10-18 10:00:00,671.59,676.0,671.58,675.62,10151.0,671.59,676.0,671.58,675.62,10151.0
2021-10-18 10:10:00,675.01,679.23,674.89,678.67,22195.0,675.01,679.23,674.89,678.67,22195.0
2021-10-18 10:20:00,678.67,684.31,678.01,682.72,13561.0,678.67,684.31,678.01,682.72,13561.0
2021-10-18 10:30:00,682.86,685.43,682.07,685.0,9221.0,682.86,685.43,682.07,685.0,9221.0
2021-10-18 10:40:00,685.25,687.4,684.37,685.06,7163.0,685.25,687.4,684.37,685.06,7163.0
2021-10-18 10:50:00,686.15,688.21,683.72,684.87,8026.0,686.15,688.21,683.72,684.87,8026.0
2021-10-18 11:00:00,684.87,688.52,684.86,688.17,9606.0,684.87,688.52,684.86,688.17,9606.0
2021-10-18 11:10:00,688.82,688.82,686.16,688.11,6526.0,688.82,688.82,686.16,688.11,6526.0
2021-10-18 11:20:00,688.42,689.07,687.31,687.91,11181.0,688.42,689.07,687.31,687.91,11181.0
2021-10-18 11:30:00,688.0,691.73,688.0,690.0,15446.0,688.0,691.73,688.0,690.0,15446.0
2021-10-18 11:40:00,690.04,694.79,689.6,694.06,11714.0,690.04,694.79,689.6,694.06,11714.0
2021-10-18 11:50:00,693.8,694.74,689.09,692.09,10895.0,693.8,694.74,689.09,692.09,10895.0
2021-10-18 12:00:00,691.8,692.01,689.79,691.79,3300.0,691.8,692.01,689.79,691.79,3300.0
2021-10-18 12:10:00,691.04,691.87,690.52,691.27,1519.0,691.04,691.87,690.52,691.27,1519.0
2021-10-18 12:20:00,691.75,693.98,690.25,693.76,5883.0,691.75,693.98,690.25,693.76,5883.0
2021-10-18 12:30:00,692.91,696.16,692.91,695.33,6236.0,692.91,696.16,692.91,695.33,6236.0
2021-10-18 12:40:00,694.89,697.54,694.75,696.67,12574.0,694.89,697.54,694.75,696.67,12574.0
2021-10-18 12:50:00,696.01,698.75,695.12,697.01,20101.0,696.01,698.75,695.12,697.01,20101.0
2021-10-18 13:00:00,697.24,697.75,695.03,695.69,12982.0,697.24,697.75,695.03,695.69,12982.0
2021-10-18 13:10:00,695.92,697.56,693.72,694.0,13066.0,695.92,697.56,693.72,694.0,13066.0
2021-10-18 13:20:00,693.67,695.87,693.22,694.6,4880.0,693.67,695.87,693.22,694.6,4880.0
2021-10-18 13:30:00,693.82,694.61,690.45,691.75,5194.0,693.82,694.61,690.45,691.75,5194.0
2021-10-18 13:40:00,691.74,695.14,691.74,694.31,3370.0,691.74,695.14,691.74,694.31,3370.0
2021-10-18 13:50:00,694.41,694.42,692.65,693.13,3386.0,694.41,694.42,692.65,693.13,3386.0
2021-10-18 14:00:00,693.12,695.54,693.12,694.89,3988.0,693.12,695.54,693.12,694.89,3988.0
2021-10-18 14:10:00,694.89,695.59,692.77,693.31,6660.0,694.89,695.59,692.77,693.31,6660.0
2021-10-18 14:20:00,693.13,693.13,690.78,692.16,10238.0,693.13,693.13,690.78,692.16,10238.0
2021-10-18 14:30:00,692.16,693.97,690.97,693.29,7341.0,692.16,693.97,690.97,693.29,7341.0
2021-10-18 14:40:00,694.0,694.5,690.14,690.68,5354.0,694.0,694.5,690.14,690.68,5354.0
2021-10-18 14:50:00,691.14,691.15,687.92,688.64,4817.0,691.14,691.15,687.92,688.64,4817.0
2021-10-18 15:00:00,688.12,689.55,687.65,689.24,11613.0,688.12,689.55,687.65,689.24,11613.0
2021-10-18 15:10:00,689.47,689.97,685.17,686.06,15748.0,689.47,689.97,685.17,686.06,15748.0
2021-10-18 15:20:00,686.51,687.34,684.03,684.07,15514.0,686.51,687.34,684.03,684.07,15514.0
2021-10-18 15:30:00,684.12,685.58,683.28,685.5,13021.0,684.12,685.58,683.28,685.5,13021.0
2021-10-18 15:40:00,685.83,688.15,684.8,687.57,13488.0,685.83,688.15,684.8,687.57,13488.0
2021-10-18 15:50:00,687.66,689.79,687.37,689.77,37934.0,687.66,689.79,687.37,689.77,37934.0
2021-10-19 09:30:00,688.43,694.55,688.12,693.79,8762.0,688.43,694.55,688.12,693.79,8762.0
2021-10-19 09:40:00,693.07,699.14,693.07,697.01,11128.0,693.07,699.14,693.07,697.01,11128.0
2021-10-19 09:50:00,697.02,697.56,691.39,693.18,7627.0,697.02,697.56,691.39,693.18,7627.0
2021-10-19 10:00:00,692.51,694.14,689.88,689.88,5393.0,692.51,694.14,689.88,689.88,5393.0
2021-10-19 10:10:00,690.73,692.0,689.85,690.43,4458.0,690.73,692.0,689.85,690.43,4458.0
2021-10-19 10:20:00,690.83,690.83,687.34,688.25,4213.0,690.83,690.83,687.34,688.25,4213.0
2021-10-19 10:30:00,689.23,689.42,686.28,686.28,2882.0,689.23,689.42,686.28,686.28,2882.0
2021-10-19 10:40:00,686.25,686.95,684.3,685.59,3963.0,686.25,686.95,684.3,685.59,3963.0
2021-10-19 10:50:00,686.29,686.29,685.1,686.22,1638.0,686.29,686.29,685.1,686.22,1638.0
2021-10-19 11:00:00,686.95,689.01,686.95,688.44,2842.0,686.95,689.01,686.95,688.44,2842.0
2021-10-19 11:10:00,688.22,689.31,687.98,689.2,2080.0,688.22,689.31,687.98,689.2,2080.0
2021-10-19 11:20:00,689.67,690.19,688.45,688.79,4382.0,689.67,690.19,688.45,688.79,4382.0
2021-10-19 11:30:00,688.79,688.8,687.29,687.29,2386.0,688.79,688.8,687.29,687.29,2386.0
2021-10-19 11:40:00,688.0,688.0,686.48,686.75,1850.0,688.0,688.0,686.48,686.75,1850.0
2021-10-19 11:50:00,687.31,687.31,686.22,686.25,500.0,687.31,687.31,686.22,686.25,500.0
2021-10-19 12:00:00,686.69,686.69,685.81,686.15,691.0,686.69,686.69,685.81,686.15,691.0
2021-10-19 12:10:00,685.24,685.63,685.24,685.63,400.0,685.24,685.63,685.24,685.63,400.0
2021-10-19 12:20:00,685.7,686.15,685.7,686.15,400.0,685.7,686.15,685.7,686.15,400.0
2021-10-19 12:30:00,687.21,687.21,685.56,685.56,10033.0,687.21,687.21,685.56,685.56,10033.0
2021-10-19 12:40:00,685.37,685.37,683.95,684.27,1930.0,685.37,685.37,683.95,684.27,1930.0
2021-10-19 12:50:00,684.19,684.4,683.51,683.81,3044.0,684.19,684.4,683.51,683.81,3044.0
2021-10-19 13:00:00,684.47,685.01,684.31,684.37,2173.0,684.47,685.01,684.31,684.37,2173.0
2021-10-19 13:10:00,684.0,684.0,682.64,683.43,796.0,684.0,684.0,682.64,683.43,796.0
2021-10-19 13:20:00,683.01,683.89,683.01,683.13,1125.0,683.01,683.89,683.01,683.13,1125.0
2021-10-19 13:30:00,683.1,683.9,682.66,683.9,2729.0,683.1,683.9,682.66,683.9,2729.0
2021-10-19 13:40:00,684.64,684.64,684.64,684.64,100.0,684.64,684.64,684.64,684.64,100.0
2021-10-19 13:50:00,684.39,684.4,683.37,683.58,604.0,684.39,684.4,683.37,683.58,604.0
2021-10-19 14:00:00,682.8,683.5,681.76,682.52,8729.0,682.8,683.5,681.76,682.52,8729.0
2021-10-19 14:10:00,682.11,682.11,680.32,680.32,4048.0,682.11,682.11,680.32,680.32,4048.0
2021-10-19 14:20:00,680.5,680.5,679.14,679.54,2400.0,680.5,680.5,679.14,679.54,2400.0
2021-10-19 14:30:00,679.4,679.53,678.05,678.52,2006.0,679.4,679.53,678.05,678.52,2006.0
2021-10-19 14:40:00,678.88,678.89,677.57,677.78,1850.0,678.88,678.89,677.57,677.78,1850.0
2021-10-19 14:50:00,677.41,678.92,677.35,678.92,700.0,677.41,678.92,677.35,678.92,700.0
2021-10-19 15:00:00,678.23,679.07,677.67,678.82,3203.0,678.23,679.07,677.67,678.82,3203.0
2021-10-19 15:10:00,679.22,679.22,678.04,678.38,4303.0,679.22,679.22,678.04,678.38,4303.0
2021-10-19 15:20:00,678.09,678.2,676.57,676.94,2303.0,678.09,678.2,676.57,676.94,2303.0
2021-10-19 15:30:00,676.64,676.64,673.98,674.92,10805.0,676.64,676.64,673.98,674.92,10805.0
2021-10-19 15:40:00,674.58,675.11,673.6,675.11,8353.0,674.58,675.11,673.6,675.11,8353.0
2021-10-19 15:50:00,674.89,675.7,674.41,675.7,26291.0,674.89,675.7,674.41,675.7,26291.0
2021-10-20 09:30:00,675.0,679.2,675.0,678.91,3355.0,675.0,679.2,675.0,678.91,3355.0
2021-10-20 09:40:00,677.71,687.43,677.7,687.43,4755.0,677.71,687.43,677.7,687.43,4755.0
2021-10-20 09:50:00,686.86,687.0,682.27,683.61,1827.0,686.86,687.0,682.27,683.61,1827.0
2021-10-20 10:00:00,684.45,685.73,683.0,685.73,2600.0,684.45,685.73,683.0,685.73,2600.0
2021-10-20 10:10:00,687.0,687.42,680.13,680.5,5465.0,687.0,687.42,680.13,680.5,5465.0
2021-10-20 10:20:00,680.18,682.51,679.16,682.17,4340.0,680.18,682.51,679.16,682.17,4340.0
2021-10-20 10:30:00,682.38,685.92,682.37,684.86,4327.0,682.38,685.92,682.37,684.86,4327.0
2021-10-20 10:40:00,684.93,685.02,681.4,681.59,4970.0,684.93,685.02,681.4,681.59,4970.0
2021-10-20 10:50:00,681.97,682.6,681.97,682.05,1020.0,681.97,682.6,681.97,682.05,1020.0
2021-10-20 11:00:00,680.8,682.76,680.13,682.75,2025.0,680.8,682.76,680.13,682.75,2025.0
2021-10-20 11:10:00,682.39,683.6,682.39,683.59,592.0,682.39,683.6,682.39,683.59,592.0
2021-10-20 11:20:00,684.07,684.92,683.1,683.32,2156.0,684.07,684.92,683.1,683.32,2156.0
2021-10-20 11:30:00,683.56,683.56,682.12,682.12,590.0,683.56,683.56,682.12,682.12,590.0
2021-10-20 11:40:00,682.82,685.0,682.82,685.0,1223.0,682.82,685.0,682.82,685.0,1223.0
2021-10-20 11:50:00,685.3,687.88,685.3,685.51,2709.0,685.3,687.88,685.3,685.51,2709.0
2021-10-20 12:00:00,685.42,685.42,683.96,683.98,2642.0,685.42,685.42,683.96,683.98,2642.0
2021-10-20 12:10:00,683.53,683.53,682.0,682.0,2153.0,683.53,683.53,682.0,682.0,2153.0
2021-10-20 12:20:00,682.96,683.65,682.5,683.24,2105.0,682.96,683.65,682.5,683.24,2105.0
2021-10-20 12:30:00,683.53,685.0,683.23,683.96,6304.0,683.53,685.0,683.23,683.96,6304.0
2021-10-20 12:40:00,683.7,683.7,682.58,682.82,1600.0,683.7,683.7,682.58,682.82,1600.0
2021-10-20 12:50:00,682.56,683.52,680.89,680.89,10154.0,682.56,683.52,680.89,680.89,10154.0
2021-10-20 13:00:00,681.32,682.6,679.65,679.65,7333.0,681.32,682.6,679.65,679.65,7333.0
2021-10-20 13:10:00,680.03,680.85,678.22,679.38,3802.0,680.03,680.85,678.22,679.38,3802.0
2021-10-20 13:20:00,678.91,681.05,678.2,681.05,1075.0,678.91,681.05,678.2,681.05,1075.0
2021-10-20 13:30:00,681.4,681.4,679.1,679.1,2111.0,681.4,681.4,679.1,679.1,2111.0
2021-10-20 13:40:00,679.02,679.03,678.08,678.08,500.0,679.02,679.03,678.08,678.08,500.0
2021-10-20 13:50:00,677.75,678.61,677.6,678.61,1001.0,677.75,678.61,677.6,678.61,1001.0
2021-10-20 14:00:00,679.23,679.6,678.1,678.58,2360.0,679.23,679.6,678.1,678.58,2360.0
2021-10-20 14:10:00,679.73,680.18,679.62,679.79,1200.0,679.73,680.18,679.62,679.79,1200.0
2021-10-20 14:20:00,679.28,680.67,679.28,680.67,700.0,679.28,680.67,679.28,680.67,700.0
2021-10-20 14:30:00,680.61,680.77,679.71,679.71,1600.0,680.61,680.77,679.71,679.71,1600.0
2021-10-20 14:40:00,679.5,681.0,678.8,680.21,3145.0,679.5,681.0,678.8,680.21,3145.0
2021-10-20 14:50:00,681.23,683.09,681.23,682.34,1962.0,681.23,683.09,681.23,682.34,1962.0
2021-10-20 15:00:00,682.53,682.98,682.12,682.26,1554.0,682.53,682.98,682.12,682.26,1554.0
2021-10-20 15:10:00,682.75,682.87,680.42,680.42,1801.0,682.75,682.87,680.42,680.42,1801.0
2021-10-20 15:20:00,680.43,680.66,680.28,680.28,500.0,680.43,680.66,680.28,680.28,500.0
2021-10-20 15:30:00,679.86,679.96,678.99,679.09,1510.0,679.86,679.96,678.99,679.09,1510.0
2021-10-20 15:40:00,679.14,679.39,678.31,678.49,3356.0,679.14,679.39,678.31,678.49,3356.0
2021-10-20 15:50:00,678.82,679.01,677.34,677.66,11739.0,678.82,679.01,677.34,677.66,11739.0
2021-10-21 09:30:00,672.95,678.4,672.95,677.97,2917.0,672.95,678.4,672.95,677.97,2917.0
2021-10-21 09:40:00,678.68,678.68,674.74,674.75,1901.0,678.68,678.68,674.74,674.75,1901.0
2021-10-21 09:50:00,675.79,678.85,675.57,678.68,1811.0,675.79,678.85,675.57,678.68,1811.0
2021-10-21 10:00:00,678.62,681.04,678.62,680.31,1395.0,678.62,681.04,678.62,680.31,1395.0
2021-10-21 10:10:00,679.88,679.94,678.65,679.64,1300.0,679.88,679.94,678.65,679.64,1300.0
2021-10-21 10:20:00,679.71,680.42,678.07,679.1,1808.0,679.71,680.42,678.07,679.1,1808.0
2021-10-21 10:30:00,679.1,679.1,673.97,674.33,10883.0,679.1,679.1,673.97,674.33,10883.0
2021-10-21 10:40:00,673.59,675.0,673.36,674.1,2817.0,673.59,675.0,673.36,674.1,2817.0
2021-10-21 10:50:00,674.15,674.6,672.75,672.75,3000.0,674.15,674.6,672.75,672.75,3000.0
2021-10-21 11:00:00,671.1,671.45,671.0,671.0,1049.0,671.1,671.45,671.0,671.0,1049.0
2021-10-21 11:10:00,671.32,671.33,670.84,670.96,629.0,671.32,671.33,670.84,670.96,629.0
2021-10-21 11:20:00,670.55,670.55,667.87,668.0,6661.0,670.55,670.55,667.87,668.0,6661.0
2021-10-21 11:30:00,667.3,667.8,666.39,666.41,2700.0,667.3,667.8,666.39,666.41,2700.0
2021-10-21 11:40:00,666.82,667.79,666.39,667.78,2241.0,666.82,667.79,666.39,667.78,2241.0
2021-10-21 11:50:00,668.16,668.16,666.0,666.0,2404.0,668.16,668.16,666.0,666.0,2404.0
2021-10-21 12:00:00,666.12,667.7,665.66,666.71,7820.0,666.12,667.7,665.66,666.71,7820.0
2021-10-21 12:10:00,666.64,670.64,666.64,669.0,3870.0,666.64,670.64,666.64,669.0,3870.0
2021-10-21 12:20:00,670.12,670.34,669.7,670.23,1600.0,670.12,670.34,669.7,670.23,1600.0
2021-10-21 12:30:00,669.71,671.06,669.59,671.0,1209.0,669.71,671.06,669.59,671.0,1209.0
2021-10-21 12:40:00,671.54,671.81,670.7,670.87,3227.0,671.54,671.81,670.7,670.87,3227.0
2021-10-21 12:50:00,670.92,671.28,670.88,671.26,800.0,670.92,671.28,670.88,671.26,800.0
2021-10-21 13:00:00,671.38,672.63,671.22,672.47,801.0,671.38,672.63,671.22,672.47,801.0
2021-10-21 13:10:00,673.14,674.06,672.84,673.76,3574.0,673.14,674.06,672.84,673.76,3574.0
2021-10-21 13:20:00,674.46,674.55,673.68,673.68,1200.0,674.46,674.55,673.68,673.68,1200.0
2021-10-21 13:30:00,674.13,674.61,672.54,673.0,2101.0,674.13,674.61,672.54,673.0,2101.0
2021-10-21 13:40:00,673.7,673.7,672.14,672.14,1000.0,673.7,673.7,672.14,672.14,1000.0
2021-10-21 13:50:00,673.17,673.17,672.06,672.06,947.0,673.17,673.17,672.06,672.06,947.0
2021-10-21 14:00:00,671.44,672.2,671.44,671.75,1682.0,671.44,672.2,671.44,671.75,1682.0
2021-10-21 14:10:00,671.46,673.7,671.46,673.0,5194.0,671.46,673.7,671.46,673.0,5194.0
2021-10-21 14:20:00,673.04,673.09,671.54,671.54,2225.0,673.04,673.09,671.54,671.54,2225.0
2021-10-21 14:30:00,671.05,671.17,670.05,670.06,800.0,671.05,671.17,670.05,670.06,800.0
2021-10-21 14:40:00,671.0,671.0,670.0,670.0,1400.0,671.0,671.0,670.0,670.0,1400.0
2021-10-21 14:50:00,669.53,669.95,669.16,669.16,710.0,669.53,669.95,669.16,669.16,710.0
2021-10-21 15:00:00,669.13,670.9,669.13,670.9,500.0,669.13,670.9,669.13,670.9,500.0
2021-10-21 15:10:00,670.5,670.94,669.98,670.03,1441.0,670.5,670.94,669.98,670.03,1441.0
2021-10-21 15:20:00,670.06,671.5,669.65,671.0,1500.0,670.06,671.5,669.65,671.0,1500.0
2021-10-21 15:30:00,670.9,671.46,670.42,670.51,3198.0,670.9,671.46,670.42,670.51,3198.0
2021-10-21 15:40:00,669.84,670.45,669.34,670.45,2210.0,669.84,670.45,669.34,670.45,2210.0
2021-10-21 15:50:00,669.95,672.71,669.7,672.05,22955.0,669.95,672.71,669.7,672.05,22955.0
2021-10-22 09:30:00,668.87,670.6,668.87,670.2,3688.0,668.87,670.6,668.87,670.2,3688.0
2021-10-22 09:40:00,671.95,671.95,663.94,663.94,4291.0,671.95,671.95,663.94,663.94,4291.0
2021-10-22 09:50:00,664.11,667.16,664.11,666.17,12553.0,664.11,667.16,664.11,666.17,12553.0
2021-10-22 10:00:00,664.82,664.82,662.49,663.84,4425.0,664.82,664.82,662.49,663.84,4425.0
2021-10-22 10:10:00,664.0,664.39,662.64,662.86,3849.0,664.0,664.39,662.64,662.86,3849.0
2021-10-22 10:20:00,663.13,664.06,661.5,664.06,2200.0,663.13,664.06,661.5,664.06,2200.0
2021-10-22 10:30:00,663.5,664.06,662.03,663.87,4963.0,663.5,664.06,662.03,663.87,4963.0
2021-10-22 10:40:00,663.53,666.21,663.33,665.49,2900.0,663.53,666.21,663.33,665.49,2900.0
2021-10-22 10:50:00,665.1,665.71,664.0,665.71,1650.0,665.1,665.71,664.0,665.71,1650.0
2021-10-22 11:00:00,666.37,669.02,666.2,668.92,2740.0,666.37,669.02,666.2,668.92,2740.0
2021-10-22 11:10:00,669.22,669.51,666.99,668.1,1560.0,669.22,669.51,666.99,668.1,1560.0
2021-10-22 11:20:00,667.59,667.59,665.89,666.92,892.0,667.59,667.59,665.89,666.92,892.0
2021-10-22 11:30:00,665.89,667.33,663.74,663.82,1903.0,665.89,667.33,663.74,663.82,1903.0
2021-10-22 11:40:00,663.89,663.9,660.47,660.68,2950.0,663.89,663.9,660.47,660.68,2950.0
2021-10-22 11:50:00,661.31,662.71,659.85,662.71,5570.0,661.31,662.71,659.85,662.71,5570.0
2021-10-22 12:00:00,663.52,669.75,662.62,668.51,15994.0,663.52,669.75,662.62,668.51,15994.0
2021-10-22 12:10:00,668.37,668.37,666.44,666.91,1191.0,668.37,668.37,666.44,666.91,1191.0
2021-10-22 12:20:00,667.14,669.47,667.14,668.27,1643.0,667.14,669.47,667.14,668.27,1643.0
2021-10-22 12:30:00,668.82,670.25,668.81,670.02,2216.0,668.82,670.25,668.81,670.02,2216.0
2021-10-22 12:40:00,670.41,673.64,670.31,672.37,8865.0,670.41,673.64,670.31,672.37,8865.0
2021-10-22 12:50:00,672.27,672.32,669.88,669.94,2900.0,672.27,672.32,669.88,669.94,2900.0
2021-10-22 13:00:00,668.99,670.37,668.99,669.92,500.0,668.99,670.37,668.99,669.92,500.0
2021-10-22 13:10:00,670.26,670.27,669.87,669.92,1000.0,670.26,670.27,669.87,669.92,1000.0
2021-10-22 13:20:00,669.69,669.69,668.94,669.04,700.0,669.69,669.69,668.94,669.04,700.0
2021-10-22 13:30:00,668.77,670.36,668.77,669.8,1700.0,668.77,670.36,668.77,669.8,1700.0
2021-10-22 13:40:00,670.63,671.99,668.61,669.24,7223.0,670.63,671.99,668.61,669.24,7223.0
2021-10-22 13:50:00,668.12,668.76,666.51,666.51,1000.0,668.12,668.76,666.51,666.51,1000.0
2021-10-22 14:00:00,667.21,668.22,666.58,667.46,6465.0,667.21,668.22,666.58,667.46,6465.0
2021-10-22 14:10:00,667.45,667.73,666.77,667.08,3268.0,667.45,667.73,666.77,667.08,3268.0
2021-10-22 14:20:00,668.24,668.24,667.97,667.97,300.0,668.24,668.24,667.97,667.97,300.0
2021-10-22 14:30:00,668.77,669.32,668.04,668.24,2853.0,668.77,669.32,668.04,668.24,2853.0
2021-10-22 14:40:00,669.02,669.86,668.68,669.16,5511.0,669.02,669.86,668.68,669.16,5511.0
2021-10-22 14:50:00,668.62,668.79,667.45,667.45,490.0,668.62,668.79,667.45,667.45,490.0
2021-10-22 15:00:00,666.84,666.85,666.09,666.85,2100.0,666.84,666.85,666.09,666.85,2100.0
2021-10-22 15:10:00,666.93,668.33,666.93,667.72,4350.0,666.93,668.33,666.93,667.72,4350.0
2021-10-22 15:20:00,666.56,667.19,665.98,666.23,2000.0,666.56,667.19,665.98,666.23,2000.0
2021-10-22 15:30:00,666.44,668.69,666.44,668.69,7153.0,666.44,668.69,666.44,668.69,7153.0
2021-10-22 15:40:00,669.04,669.66,668.44,669.24,5249.0,669.04,669.66,668.44,669.24,5249.0
2021-10-22 15:50:00,668.66,669.74,666.97,667.22,19976.0,668.66,669.74,666.97,667.22,19976.0
2021-10-25 09:30:00,667.67,667.67,663.26,663.26,5732.0,667.67,667.67,663.26,663.26,5732.0
2021-10-25 09:40:00,663.02,664.09,660.79,661.09,2982.0,663.02,664.09,660.79,661.09,2982.0
2021-10-25 09:50:00,660.91,661.74,658.0,658.34,5813.0,660.91,661.74,658.0,658.34,5813.0
2021-10-25 10:00:00,658.02,660.0,657.78,658.53,8440.0,658.02,660.0,657.78,658.53,8440.0
2021-10-25 10:10:00,658.87,660.53,657.87,660.53,13431.0,658.87,660.53,657.87,660.53,13431.0
2021-10-25 10:20:00,659.87,663.43,659.51,662.81,12197.0,659.87,663.43,659.51,662.81,12197.0
2021-10-25 10:30:00,662.51,662.51,660.03,660.73,4496.0,662.51,662.51,660.03,660.73,4496.0
2021-10-25 10:40:00,660.65,660.92,658.62,659.85,4698.0,660.65,660.92,658.62,659.85,4698.0
2021-10-25 10:50:00,660.35,661.01,658.79,659.35,9362.0,660.35,661.01,658.79,659.35,9362.0
2021-10-25 11:00:00,659.25,659.25,656.0,656.16,4913.0,659.25,659.25,656.0,656.16,4913.0
2021-10-25 11:10:00,656.24,656.91,655.77,655.77,3702.0,656.24,656.91,655.77,655.77,3702.0
2021-10-25 11:20:00,655.72,656.44,653.75,653.78,2479.0,655.72,656.44,653.75,653.78,2479.0
2021-10-25 11:30:00,653.44,654.15,652.65,653.0,4118.0,653.44,654.15,652.65,653.0,4118.0
2021-10-25 11:40:00,652.0,657.81,652.0,656.26,5862.0,652.0,657.81,652.0,656.26,5862.0
2021-10-25 11:50:00,656.1,656.62,656.09,656.25,632.0,656.1,656.62,656.09,656.25,632.0
2021-10-25 12:00:00,657.1,660.37,655.21,659.84,11120.0,657.1,660.37,655.21,659.84,11120.0
2021-10-25 12:10:00,660.4,660.4,658.36,658.37,2392.0,660.4,660.4,658.36,658.37,2392.0
2021-10-25 12:20:00,658.49,660.27,658.44,660.26,1335.0,658.49,660.27,658.44,660.26,1335.0
2021-10-25 12:30:00,660.99,660.99,659.32,659.95,802.0,660.99,660.99,659.32,659.95,802.0
2021-10-25 12:40:00,660.81,660.81,659.28,659.28,800.0,660.81,660.81,659.28,659.28,800.0
2021-10-25 12:50:00,660.0,662.1,659.76,662.1,1900.0,660.0,662.1,659.76,662.1,1900.0
2021-10-25 13:00:00,662.13,663.37,662.13,663.37,1700.0,662.13,663.37,662.13,663.37,1700.0
2021-10-25 13:10:00,662.42,663.65,662.19,663.65,1020.0,662.42,663.65,662.19,663.65,1020.0
2021-10-25 13:20:00,663.55,665.0,663.46,665.0,2281.0,663.55,665.0,663.46,665.0,2281.0
2021-10-25 13:30:00,664.76,665.25,664.51,665.25,800.0,664.76,665.25,664.51,665.25,800.0
2021-10-25 13:40:00,665.03,666.99,664.76,666.9,2595.0,665.03,666.99,664.76,666.9,2595.0
2021-10-25 13:50:00,666.5,667.97,666.49,667.97,2324.0,666.5,667.97,666.49,667.97,2324.0
2021-10-25 14:00:00,668.0,668.0,667.03,667.51,1505.0,668.0,668.0,667.03,667.51,1505.0
2021-10-25 14:10:00,667.16,668.27,667.16,668.0,1800.0,667.16,668.27,667.16,668.0,1800.0
2021-10-25 14:20:00,669.03,671.23,668.65,670.74,6016.0,669.03,671.23,668.65,670.74,6016.0
2021-10-25 14:30:00,670.19,672.28,670.19,670.19,6107.0,670.19,672.28,670.19,670.19,6107.0
2021-10-25 14:40:00,670.68,671.51,670.0,671.51,912.0,670.68,671.51,670.0,671.51,912.0
2021-10-25 14:50:00,671.82,672.98,670.0,670.0,13237.0,671.82,672.98,670.0,670.0,13237.0
2021-10-25 15:00:00,670.12,672.63,669.0,671.03,9375.0,670.12,672.63,669.0,671.03,9375.0
2021-10-25 15:10:00,671.4,672.1,669.66,669.66,3443.0,671.4,672.1,669.66,669.66,3443.0
2021-10-25 15:20:00,670.99,671.25,669.96,669.97,3576.0,670.99,671.25,669.96,669.97,3576.0
2021-10-25 15:30:00,670.02,670.47,670.02,670.31,1100.0,670.02,670.47,670.02,670.31,1100.0
2021-10-25 15:40:00,669.76,670.6,669.13,669.81,4179.0,669.76,670.6,669.13,669.81,4179.0
2021-10-25 15:50:00,669.49,669.87,668.21,669.87,17303.0,669.49,669.87,668.21,669.87,17303.0
2021-10-26 09:30:00,674.5,675.01,666.67,668.0,4377.0,674.5,675.01,666.67,668.0,4377.0
2021-10-26 09:40:00,667.78,670.21,666.62,669.0,3906.0,667.78,670.21,666.62,669.0,3906.0
2021-10-26 09:50:00,669.25,669.25,667.22,667.58,927.0,669.25,669.25,667.22,667.58,927.0
2021-10-26 10:00:00,667.34,670.12,667.34,670.12,900.0,667.34,670.12,667.34,670.12,900.0
2021-10-26 10:10:00,671.1,671.21,669.41,669.41,1286.0,671.1,671.21,669.41,669.41,1286.0
2021-10-26 10:20:00,668.29,672.0,666.89,666.91,3907.0,668.29,672.0,666.89,666.91,3907.0
2021-10-26 10:30:00,666.22,669.2,665.0,668.04,1820.0,666.22,669.2,665.0,668.04,1820.0
2021-10-26 10:40:00,665.91,667.44,665.91,666.81,2808.0,665.91,667.44,665.91,666.81,2808.0
2021-10-26 10:50:00,667.11,668.9,666.02,666.02,2774.0,667.11,668.9,666.02,666.02,2774.0
2021-10-26 11:00:00,666.29,666.42,664.01,664.1,3314.0,666.29,666.42,664.01,664.1,3314.0
2021-10-26 11:10:00,664.26,664.54,663.24,664.51,2463.0,664.26,664.54,663.24,664.51,2463.0
2021-10-26 11:20:00,664.57,664.87,664.55,664.55,300.0,664.57,664.87,664.55,664.55,300.0
2021-10-26 11:30:00,664.3,664.3,661.59,661.8,2673.0,664.3,664.3,661.59,661.8,2673.0
2021-10-26 11:40:00,663.82,666.08,663.14,665.99,4212.0,663.82,666.08,663.14,665.99,4212.0
2021-10-26 11:50:00,664.84,665.35,664.46,665.35,700.0,664.84,665.35,664.46,665.35,700.0
2021-10-26 12:00:00,662.98,662.98,662.18,662.62,600.0,662.98,662.98,662.18,662.62,600.0
2021-10-26 12:10:00,662.51,662.51,660.89,660.97,3328.0,662.51,662.51,660.89,660.97,3328.0
2021-10-26 12:20:00,661.35,661.49,660.64,661.06,700.0,661.35,661.49,660.64,661.06,700.0
2021-10-26 12:30:00,660.64,661.04,660.0,660.9,3129.0,660.64,661.04,660.0,660.9,3129.0
2021-10-26 12:40:00,660.07,660.07,654.61,654.95,4775.0,660.07,660.07,654.61,654.95,4775.0
2021-10-26 12:50:00,655.48,655.93,655.0,655.24,2331.0,655.48,655.93,655.0,655.24,2331.0
2021-10-26 13:00:00,654.67,655.4,654.14,654.5,2835.0,654.67,655.4,654.14,654.5,2835.0
2021-10-26 13:10:00,653.88,653.88,652.67,653.05,1700.0,653.88,653.88,652.67,653.05,1700.0
2021-10-26 13:20:00,652.95,654.63,652.0,653.83,6942.0,652.95,654.63,652.0,653.83,6942.0
2021-10-26 13:30:00,653.84,655.13,653.75,655.13,1753.0,653.84,655.13,653.75,655.13,1753.0
2021-10-26 13:40:00,655.91,655.91,653.34,653.34,1483.0,655.91,655.91,653.34,653.34,1483.0
2021-10-26 13:50:00,653.79,654.27,653.44,653.97,4003.0,653.79,654.27,653.44,653.97,4003.0
2021-10-26 14:00:00,654.78,658.2,654.76,656.56,3750.0,654.78,658.2,654.76,656.56,3750.0
2021-10-26 14:10:00,655.62,658.48,655.62,657.88,3460.0,655.62,658.48,655.62,657.88,3460.0
2021-10-26 14:20:00,657.78,658.49,657.1,658.32,1284.0,657.78,658.49,657.1,658.32,1284.0
2021-10-26 14:30:00,658.76,659.78,657.92,657.92,11112.0,658.76,659.78,657.92,657.92,11112.0
2021-10-26 14:40:00,657.82,659.26,657.7,658.46,3500.0,657.82,659.26,657.7,658.46,3500.0
2021-10-26 14:50:00,658.19,658.41,657.26,658.41,1650.0,658.19,658.41,657.26,658.41,1650.0
2021-10-26 15:00:00,658.73,659.56,658.23,658.85,1199.0,658.73,659.56,658.23,658.85,1199.0
2021-10-26 15:10:00,658.36,659.36,658.0,659.0,1206.0,658.36,659.36,658.0,659.0,1206.0
2021-10-26 15:20:00,658.65,659.03,658.21,659.03,800.0,658.65,659.03,658.21,659.03,800.0
2021-10-26 15:30:00,658.88,660.01,658.88,659.76,2604.0,658.88,660.01,658.88,659.76,2604.0
2021-10-26 15:40:00,659.87,662.26,659.8,662.25,4895.0,659.87,662.26,659.8,662.25,4895.0
2021-10-26 15:50:00,662.56,663.0,659.46,659.46,20849.0,662.56,663.0,659.46,659.46,20849.0
2021-10-27 09:30:00,664.7,664.7,654.65,654.65,5551.0,664.7,664.7,654.65,654.65,5551.0
2021-10-27 09:40:00,655.78,662.02,655.78,657.6,5361.0,655.78,662.02,655.78,657.6,5361.0
2021-10-27 09:50:00,655.9,655.9,653.37,654.65,3517.0,655.9,655.9,653.37,654.65,3517.0
2021-10-27 10:00:00,653.74,654.98,653.0,654.44,2962.0,653.74,654.98,653.0,654.44,2962.0
2021-10-27 10:10:00,652.0,653.66,650.8,651.02,4904.0,652.0,653.66,650.8,651.02,4904.0
2021-10-27 10:20:00,651.43,652.21,649.61,649.89,13335.0,651.43,652.21,649.61,649.89,13335.0
2021-10-27 10:30:00,650.14,655.0,650.0,655.0,4846.0,650.14,655.0,650.0,655.0,4846.0
2021-10-27 10:40:00,654.11,654.11,652.0,653.06,3472.0,654.11,654.11,652.0,653.06,3472.0
2021-10-27 10:50:00,653.26,653.8,652.0,652.91,1682.0,653.26,653.8,652.0,652.91,1682.0
2021-10-27 11:00:00,653.71,655.61,653.71,655.21,800.0,653.71,655.61,653.71,655.21,800.0
2021-10-27 11:10:00,655.0,655.0,654.16,654.99,977.0,655.0,655.0,654.16,654.99,977.0
2021-10-27 11:20:00,654.8,654.8,653.35,653.36,600.0,654.8,654.8,653.35,653.36,600.0
2021-10-27 11:30:00,653.25,653.8,652.0,653.6,4437.0,653.25,653.8,652.0,653.6,4437.0
2021-10-27 11:40:00,653.06,654.98,652.16,652.16,2726.0,653.06,654.98,652.16,652.16,2726.0
2021-10-27 11:50:00,652.13,653.03,652.13,652.55,1377.0,652.13,653.03,652.13,652.55,1377.0
2021-10-27 12:00:00,652.66,652.91,651.38,652.73,1862.0,652.66,652.91,651.38,652.73,1862.0
2021-10-27 12:10:00,653.0,654.0,651.83,651.83,1680.0,653.0,654.0,651.83,651.83,1680.0
2021-10-27 12:20:00,652.19,655.0,652.02,653.43,7286.0,652.19,655.0,652.02,653.43,7286.0
2021-10-27 12:30:00,652.94,653.63,652.93,653.63,1195.0,652.94,653.63,652.93,653.63,1195.0
2021-10-27 12:40:00,653.38,654.44,653.0,654.04,1552.0,653.38,654.44,653.0,654.04,1552.0
2021-10-27 12:50:00,654.2,656.31,654.2,656.31,2557.0,654.2,656.31,654.2,656.31,2557.0
2021-10-27 13:00:00,656.5,658.15,656.24,658.14,1939.0,656.5,658.15,656.24,658.14,1939.0
2021-10-27 13:10:00,658.03,659.21,658.02,659.15,860.0,658.03,659.21,658.02,659.15,860.0
2021-10-27 13:20:00,659.16,660.9,659.16,659.51,1751.0,659.16,660.9,659.16,659.51,1751.0
2021-10-27 13:30:00,659.73,659.73,658.72,658.72,450.0,659.73,659.73,658.72,658.72,450.0
2021-10-27 13:40:00,658.52,658.97,658.52,658.91,900.0,658.52,658.97,658.52,658.91,900.0
2021-10-27 13:50:00,658.88,659.0,658.23,658.8,814.0,658.88,659.0,658.23,658.8,814.0
2021-10-27 14:00:00,657.95,658.32,657.52,657.52,500.0,657.95,658.32,657.52,657.52,500.0
2021-10-27 14:10:00,657.61,657.64,656.63,657.64,400.0,657.61,657.64,656.63,657.64,400.0
2021-10-27 14:20:00,656.48,657.36,656.01,657.36,400.0,656.48,657.36,656.01,657.36,400.0
2021-10-27 14:30:00,656.5,657.03,655.45,656.02,800.0,656.5,657.03,655.45,656.02,800.0
2021-10-27 14:40:00,656.59,656.59,655.52,655.91,600.0,656.59,656.59,655.52,655.91,600.0
2021-10-27 14:50:00,655.43,656.36,654.95,655.98,1715.0,655.43,656.36,654.95,655.98,1715.0
2021-10-27 15:00:00,655.41,655.82,654.85,655.15,1701.0,655.41,655.82,654.85,655.15,1701.0
2021-10-27 15:10:00,654.95,654.95,651.0,651.0,2892.0,654.95,654.95,651.0,651.0,2892.0
2021-10-27 15:20:00,651.0,652.71,650.84,652.32,1700.0,651.0,652.71,650.84,652.32,1700.0
2021-10-27 15:30:00,652.51,655.38,652.32,655.16,6439.0,652.51,655.38,652.32,655.16,6439.0
2021-10-27 15:40:00,655.66,655.98,653.75,653.8,3630.0,655.66,655.98,653.75,653.8,3630.0
2021-10-27 15:50:00,653.47,654.28,652.79,653.8,19029.0,653.47,654.28,652.79,653.8,19029.0
2021-10-28 09:30:00,661.28,662.0,656.76,660.05,5117.0,661.28,662.0,656.76,660.05,5117.0
2021-10-28 09:40:00,658.69,663.0,658.69,660.38,6552.0,658.69,663.0,658.69,660.38,6552.0
2021-10-28 09:50:00,659.25,662.12,659.25,660.79,1996.0,659.25,662.12,659.25,660.79,1996.0
2021-10-28 10:00:00,659.7,661.0,659.0,661.0,3341.0,659.7,661.0,659.0,661.0,3341.0
2021-10-28 10:10:00,661.3,663.03,660.71,662.49,7453.0,661.3,663.03,660.71,662.49,7453.0
2021-10-28 10:20:00,662.31,663.97,661.72,661.79,1077.0,662.31,663.97,661.72,661.79,1077.0
2021-10-28 10:30:00,661.72,663.07,661.37,662.98,2575.0,661.72,663.07,661.37,662.98,2575.0
2021-10-28 10:40:00,662.24,662.24,659.85,660.71,1893.0,662.24,662.24,659.85,660.71,1893.0
2021-10-28 10:50:00,660.5,660.5,658.03,658.3,2198.0,660.5,660.5,658.03,658.3,2198.0
2021-10-28 11:00:00,657.34,661.6,657.01,660.68,3367.0,657.34,661.6,657.01,660.68,3367.0
2021-10-28 11:10:00,660.78,660.79,657.75,657.95,1068.0,660.78,660.79,657.75,657.95,1068.0
2021-10-28 11:20:00,657.95,658.0,657.0,658.0,2392.0,657.95,658.0,657.0,658.0,2392.0
2021-10-28 11:30:00,658.41,660.73,658.4,660.24,1879.0,658.41,660.73,658.4,660.24,1879.0
2021-10-28 11:40:00,659.18,660.55,659.18,660.55,801.0,659.18,660.55,659.18,660.55,801.0
2021-10-28 11:50:00,659.66,659.73,659.28,659.38,500.0,659.66,659.73,659.28,659.38,500.0
2021-10-28 12:00:00,660.0,660.35,660.0,660.35,1332.0,660.0,660.35,660.0,660.35,1332.0
2021-10-28 12:10:00,660.52,660.52,659.82,660.0,1719.0,660.52,660.52,659.82,660.0,1719.0
2021-10-28 12:20:00,659.75,660.32,659.18,659.18,1741.0,659.75,660.32,659.18,659.18,1741.0
2021-10-28 12:30:00,659.32,659.54,659.18,659.21,1683.0,659.32,659.54,659.18,659.21,1683.0
2021-10-28 12:40:00,659.4,660.0,659.4,659.69,900.0,659.4,660.0,659.4,659.69,900.0
2021-10-28 12:50:00,659.0,659.0,658.19,658.19,771.0,659.0,659.0,658.19,658.19,771.0
2021-10-28 13:00:00,658.89,660.0,658.89,660.0,910.0,658.89,660.0,658.89,660.0,910.0
2021-10-28 13:10:00,659.08,659.21,658.76,658.76,900.0,659.08,659.21,658.76,658.76,900.0
2021-10-28 13:20:00,658.24,658.62,658.02,658.42,1378.0,658.24,658.62,658.02,658.42,1378.0
2021-10-28 13:30:00,658.29,658.69,657.9,658.35,1100.0,658.29,658.69,657.9,658.35,1100.0
2021-10-28 13:40:00,658.55,658.99,657.54,658.96,1500.0,658.55,658.99,657.54,658.96,1500.0
2021-10-28 13:50:00,658.99,659.43,658.24,659.0,1181.0,658.99,659.43,658.24,659.0,1181.0
2021-10-28 14:00:00,658.56,659.16,658.05,658.05,1997.0,658.56,659.16,658.05,658.05,1997.0
2021-10-28 14:10:00,658.97,659.0,658.2,658.46,1795.0,658.97,659.0,658.2,658.46,1795.0
2021-10-28 14:20:00,658.52,658.53,658.52,658.52,300.0,658.52,658.53,658.52,658.52,300.0
2021-10-28 14:30:00,658.19,658.52,658.0,658.52,518.0,658.19,658.52,658.0,658.52,518.0
2021-10-28 14:40:00,657.94,659.01,657.94,659.0,900.0,657.94,659.01,657.94,659.0,900.0
2021-10-28 14:50:00,659.01,659.01,657.81,658.25,1905.0,659.01,659.01,657.81,658.25,1905.0
2021-10-28 15:00:00,658.21,658.69,658.05,658.6,500.0,658.21,658.69,658.05,658.6,500.0
2021-10-28 15:10:00,658.23,660.0,658.23,659.74,5469.0,658.23,660.0,658.23,659.74,5469.0
2021-10-28 15:20:00,659.74,659.99,658.38,659.42,3658.0,659.74,659.99,658.38,659.42,3658.0
2021-10-28 15:30:00,658.53,658.92,657.74,658.17,1901.0,658.53,658.92,657.74,658.17,1901.0
2021-10-28 15:40:00,657.91,658.29,657.31,657.49,4819.0,657.91,658.29,657.31,657.49,4819.0
2021-10-28 15:50:00,657.61,660.0,657.6,659.15,25535.0,657.61,660.0,657.6,659.15,25535.0
2021-10-29 09:30:00,652.88,662.22,651.01,660.7,11211.0,652.88,662.22,651.01,660.7,11211.0
2021-10-29 09:40:00,659.49,660.14,656.58,659.25,2698.0,659.49,660.14,656.58,659.25,2698.0
2021-10-29 09:50:00,658.44,661.19,658.43,659.93,2029.0,658.44,661.19,658.43,659.93,2029.0
2021-10-29 10:00:00,660.95,664.13,660.95,662.28,5232.0,660.95,664.13,660.95,662.28,5232.0
2021-10-29 10:10:00,662.09,662.68,660.93,662.43,7334.0,662.09,662.68,660.93,662.43,7334.0
2021-10-29 10:20:00,662.43,662.43,659.35,659.35,3501.0,662.43,662.43,659.35,659.35,3501.0
2021-10-29 10:30:00,660.24,661.0,659.86,659.86,1400.0,660.24,661.0,659.86,659.86,1400.0
2021-10-29 10:40:00,660.01,661.46,660.01,661.19,1636.0,660.01,661.46,660.01,661.19,1636.0
2021-10-29 10:50:00,660.46,660.46,659.88,659.92,629.0,660.46,660.46,659.88,659.92,629.0
2021-10-29 11:00:00,659.11,659.11,656.81,657.45,967.0,659.11,659.11,656.81,657.45,967.0
2021-10-29 11:10:00,657.77,658.25,656.29,656.56,2296.0,657.77,658.25,656.29,656.56,2296.0
2021-10-29 11:20:00,656.12,656.12,655.04,655.41,1700.0,656.12,656.12,655.04,655.41,1700.0
2021-10-29 11:30:00,656.55,657.53,654.5,654.5,3914.0,656.55,657.53,654.5,654.5,3914.0
2021-10-29 11:40:00,654.46,654.46,652.8,654.35,5656.0,654.46,654.46,652.8,654.35,5656.0
2021-10-29 11:50:00,654.52,656.57,654.52,656.13,2482.0,654.52,656.57,654.52,656.13,2482.0
2021-10-29 12:00:00,655.6,656.06,655.37,655.37,2200.0,655.6,656.06,655.37,655.37,2200.0
2021-10-29 12:10:00,655.77,657.82,655.34,656.73,2224.0,655.77,657.82,655.34,656.73,2224.0
2021-10-29 12:20:00,656.55,657.61,656.49,657.61,600.0,656.55,657.61,656.49,657.61,600.0
2021-10-29 12:30:00,657.83,660.37,657.83,660.37,6927.0,657.83,660.37,657.83,660.37,6927.0
2021-10-29 12:40:00,658.24,658.8,658.02,658.02,1099.0,658.24,658.8,658.02,658.02,1099.0
2021-10-29 12:50:00,658.48,659.2,658.48,659.19,625.0,658.48,659.2,658.48,659.19,625.0
2021-10-29 13:00:00,658.49,658.49,658.48,658.49,110.0,658.49,658.49,658.48,658.49,110.0
2021-10-29 13:10:00,658.93,659.47,657.42,657.42,969.0,658.93,659.47,657.42,657.42,969.0
2021-10-29 13:20:00,657.95,658.24,657.32,658.24,500.0,657.95,658.24,657.32,658.24,500.0
2021-10-29 13:30:00,657.2,657.55,656.69,657.05,3294.0,657.2,657.55,656.69,657.05,3294.0
2021-10-29 13:40:00,657.0,657.5,655.05,655.39,2117.0,657.0,657.5,655.05,655.39,2117.0
2021-10-29 13:50:00,655.32,656.24,655.32,656.07,600.0,655.32,656.24,655.32,656.07,600.0
2021-10-29 14:00:00,655.66,656.08,655.66,656.08,455.0,655.66,656.08,655.66,656.08,455.0
2021-10-29 14:10:00,655.15,656.28,655.11,656.11,2160.0,655.15,656.28,655.11,656.11,2160.0
2021-10-29 14:20:00,656.0,656.51,655.47,655.47,2176.0,656.0,656.51,655.47,655.47,2176.0
2021-10-29 14:30:00,655.43,656.11,655.43,656.11,1354.0,655.43,656.11,655.43,656.11,1354.0
2021-10-29 14:40:00,655.7,656.43,655.7,655.9,600.0,655.7,656.43,655.7,655.9,600.0
2021-10-29 14:50:00,655.79,656.38,655.79,656.17,650.0,655.79,656.38,655.79,656.17,650.0
2021-10-29 15:00:00,655.14,656.5,655.14,656.19,2037.0,655.14,656.5,655.14,656.19,2037.0
2021-10-29 15:10:00,655.96,656.43,655.39,656.43,1100.0,655.96,656.43,655.39,656.43,1100.0
2021-10-29 15:20:00,655.9,655.9,654.88,655.02,3835.0,655.9,655.9,654.88,655.02,3835.0
2021-10-29 15:30:00,655.29,658.15,655.12,658.13,3900.0,655.29,658.15,655.12,658.13,3900.0
2021-10-29 15:40:00,658.18,659.76,658.18,659.76,6183.0,658.18,659.76,658.18,659.76,6183.0
2021-10-29 15:50:00,659.8,661.83,658.61,659.21,25461.0,659.8,661.83,658.61,659.21,25461.0
2021-11-01 09:30:00,664.0,665.6,656.5,662.5,19831.0,664.0,665.6,656.5,662.5,19831.0
2021-11-01 09:40:00,662.51,664.59,658.0,658.0,6507.0,662.51,664.59,658.0,658.0,6507.0
2021-11-01 09:50:00,658.11,663.61,658.1,663.61,3920.0,658.11,663.61,658.1,663.61,3920.0
2021-11-01 10:00:00,661.29,665.59,658.67,663.93,5584.0,661.29,665.59,658.67,663.93,5584.0
2021-11-01 10:10:00,663.99,666.67,662.88,666.67,1920.0,663.99,666.67,662.88,666.67,1920.0
2021-11-01 10:20:00,666.01,674.35,666.01,673.31,9112.0,666.01,674.35,666.01,673.31,9112.0
2021-11-01 10:30:00,674.32,676.0,672.24,675.0,9975.0,674.32,676.0,672.24,675.0,9975.0
2021-11-01 10:40:00,675.51,676.49,672.3,672.3,5400.0,675.51,676.49,672.3,672.3,5400.0
2021-11-01 10:50:00,672.6,674.25,672.34,672.5,1898.0,672.6,674.25,672.34,672.5,1898.0
2021-11-01 11:00:00,670.78,674.24,670.6,671.78,5145.0,670.78,674.24,670.6,671.78,5145.0
2021-11-01 11:10:00,671.07,671.07,668.85,669.69,2838.0,671.07,671.07,668.85,669.69,2838.0
2021-11-01 11:20:00,671.22,671.22,667.45,667.51,1579.0,671.22,671.22,667.45,667.51,1579.0
2021-11-01 11:30:00,668.2,668.2,665.02,667.01,1831.0,668.2,668.2,665.02,667.01,1831.0
2021-11-01 11:40:00,667.16,669.76,664.48,669.5,5496.0,667.16,669.76,664.48,669.5,5496.0
2021-11-01 11:50:00,667.32,669.55,666.97,668.93,1376.0,667.32,669.55,666.97,668.93,1376.0
2021-11-01 12:00:00,668.29,669.78,667.7,669.77,1971.0,668.29,669.78,667.7,669.77,1971.0
2021-11-01 12:10:00,668.75,670.09,668.75,669.51,2189.0,668.75,670.09,668.75,669.51,2189.0
2021-11-01 12:20:00,669.1,670.31,668.73,670.01,3587.0,669.1,670.31,668.73,670.01,3587.0
2021-11-01 12:30:00,669.16,669.83,668.35,668.35,2685.0,669.16,669.83,668.35,668.35,2685.0
2021-11-01 12:40:00,668.51,669.71,668.51,669.07,1005.0,668.51,669.71,668.51,669.07,1005.0
2021-11-01 12:50:00,668.99,668.99,667.53,667.77,1499.0,668.99,668.99,667.53,667.77,1499.0
2021-11-01 13:00:00,668.32,668.89,668.15,668.15,636.0,668.32,668.89,668.15,668.15,636.0
2021-11-01 13:10:00,668.1,668.34,668.0,668.34,587.0,668.1,668.34,668.0,668.34,587.0
2021-11-01 13:20:00,668.45,670.42,668.45,670.11,900.0,668.45,670.42,668.45,670.11,900.0
2021-11-01 13:30:00,669.76,670.62,669.59,669.59,800.0,669.76,670.62,669.59,669.59,800.0
2021-11-01 13:40:00,668.96,670.14,668.73,670.14,1680.0,668.96,670.14,668.73,670.14,1680.0
2021-11-01 13:50:00,670.01,670.01,668.07,668.07,600.0,670.01,670.01,668.07,668.07,600.0
2021-11-01 14:00:00,669.2,670.01,669.2,669.32,1300.0,669.2,670.01,669.2,669.32,1300.0
2021-11-01 14:10:00,669.0,669.36,668.28,668.28,370.0,669.0,669.36,668.28,668.28,370.0
2021-11-01 14:20:00,665.95,667.06,665.89,666.05,1209.0,665.95,667.06,665.89,666.05,1209.0
2021-11-01 14:30:00,665.88,666.97,665.88,666.97,961.0,665.88,666.97,665.88,666.97,961.0
2021-11-01 14:40:00,665.98,666.61,665.83,666.52,1406.0,665.98,666.61,665.83,666.52,1406.0
2021-11-01 14:50:00,666.61,668.28,666.37,667.8,8642.0,666.61,668.28,666.37,667.8,8642.0
2021-11-01 15:00:00,667.63,668.22,667.63,667.82,954.0,667.63,668.22,667.63,667.82,954.0
2021-11-01 15:10:00,668.17,669.62,667.21,667.22,4086.0,668.17,669.62,667.21,667.22,4086.0
2021-11-01 15:20:00,667.81,667.82,665.14,667.07,3272.0,667.81,667.82,665.14,667.07,3272.0
2021-11-01 15:30:00,667.2,668.25,666.63,667.76,4197.0,667.2,668.25,666.63,667.76,4197.0
2021-11-01 15:40:00,668.2,669.82,668.2,669.33,5077.0,668.2,669.82,668.2,669.33,5077.0
2021-11-01 15:50:00,668.92,670.47,668.46,668.82,21929.0,668.92,670.47,668.46,668.82,21929.0
2021-11-02 09:30:00,667.68,667.68,661.5,666.21,10637.0,667.68,667.68,661.5,666.21,10637.0
2021-11-02 09:40:00,666.77,669.54,661.77,661.97,13114.0,666.77,669.54,661.77,661.97,13114.0
2021-11-02 09:50:00,663.0,664.9,660.0,660.75,8402.0,663.0,664.9,660.0,660.75,8402.0
2021-11-02 10:00:00,661.95,665.2,661.0,665.2,3702.0,661.95,665.2,661.0,665.2,3702.0
2021-11-02 10:10:00,666.83,666.83,663.65,665.08,5534.0,666.83,666.83,663.65,665.08,5534.0
2021-11-02 10:20:00,666.59,668.14,661.46,661.46,8723.0,666.59,668.14,661.46,661.46,8723.0
2021-11-02 10:30:00,661.82,665.54,660.81,665.54,976.0,661.82,665.54,660.81,665.54,976.0
2021-11-02 10:40:00,664.73,666.01,664.02,665.86,2901.0,664.73,666.01,664.02,665.86,2901.0
2021-11-02 10:50:00,665.7,665.7,663.41,664.46,1673.0,665.7,665.7,663.41,664.46,1673.0
2021-11-02 11:00:00,664.7,665.44,663.93,663.93,3619.0,664.7,665.44,663.93,663.93,3619.0
2021-11-02 11:10:00,663.59,664.2,663.12,663.26,620.0,663.59,664.2,663.12,663.26,620.0
2021-11-02 11:20:00,664.31,665.21,664.31,665.21,202.0,664.31,665.21,664.31,665.21,202.0
2021-11-02 11:30:00,664.62,665.0,664.04,664.15,4281.0,664.62,665.0,664.04,664.15,4281.0
2021-11-02 11:40:00,664.2,665.57,663.83,665.52,2593.0,664.2,665.57,663.83,665.52,2593.0
2021-11-02 11:50:00,663.65,664.32,662.13,662.17,1501.0,663.65,664.32,662.13,662.17,1501.0
2021-11-02 12:00:00,662.13,662.13,659.02,661.19,3505.0,662.13,662.13,659.02,661.19,3505.0
2021-11-02 12:10:00,661.04,661.04,660.18,660.18,682.0,661.04,661.04,660.18,660.18,682.0
2021-11-02 12:20:00,660.17,660.17,659.03,659.52,1601.0,660.17,660.17,659.03,659.52,1601.0
2021-11-02 12:30:00,659.33,660.7,659.32,659.36,1650.0,659.33,660.7,659.32,659.36,1650.0
2021-11-02 12:40:00,660.09,660.5,657.67,658.17,3214.0,660.09,660.5,657.67,658.17,3214.0
2021-11-02 12:50:00,657.72,658.16,656.18,656.18,1829.0,657.72,658.16,656.18,656.18,1829.0
2021-11-02 13:00:00,657.01,658.76,655.42,658.76,15066.0,657.01,658.76,655.42,658.76,15066.0
2021-11-02 13:10:00,659.5,660.27,658.16,659.44,2755.0,659.5,660.27,658.16,659.44,2755.0
2021-11-02 13:20:00,658.58,658.58,655.68,656.45,4919.0,658.58,658.58,655.68,656.45,4919.0
2021-11-02 13:30:00,656.73,657.05,654.01,656.7,2665.0,656.73,657.05,654.01,656.7,2665.0
2021-11-02 13:40:00,655.76,656.86,655.76,656.45,1239.0,655.76,656.86,655.76,656.45,1239.0
2021-11-02 13:50:00,657.38,657.38,654.34,654.34,2574.0,657.38,657.38,654.34,654.34,2574.0
2021-11-02 14:00:00,655.25,657.29,655.11,656.56,8493.0,655.25,657.29,655.11,656.56,8493.0
2021-11-02 14:10:00,656.64,656.66,654.01,654.33,5029.0,656.64,656.66,654.01,654.33,5029.0
2021-11-02 14:20:00,655.0,656.52,653.88,655.41,3179.0,655.0,656.52,653.88,655.41,3179.0
2021-11-02 14:30:00,655.2,657.5,655.2,657.48,801.0,655.2,657.5,655.2,657.48,801.0
2021-11-02 14:40:00,658.17,658.17,657.3,658.0,1200.0,658.17,658.17,657.3,658.0,1200.0
2021-11-02 14:50:00,658.06,659.38,657.56,659.38,685.0,658.06,659.38,657.56,659.38,685.0
2021-11-02 15:00:00,659.93,661.06,659.76,661.06,1100.0,659.93,661.06,659.76,661.06,1100.0
2021-11-02 15:10:00,661.23,661.23,660.49,661.11,1100.0,661.23,661.23,660.49,661.11,1100.0
2021-11-02 15:20:00,661.0,662.0,660.38,661.51,3595.0,661.0,662.0,660.38,661.51,3595.0
2021-11-02 15:30:00,661.19,661.73,660.41,661.32,2540.0,661.19,661.73,660.41,661.32,2540.0
2021-11-02 15:40:00,661.56,661.82,660.54,660.8,5780.0,661.56,661.82,660.54,660.8,5780.0
2021-11-02 15:50:00,660.72,661.22,659.05,659.69,19574.0,660.72,661.22,659.05,659.69,19574.0
2021-11-03 09:30:00,656.92,660.59,655.85,659.17,8324.0,656.92,660.59,655.85,659.17,8324.0
2021-11-03 09:40:00,663.66,667.94,662.0,665.73,3595.0,663.66,667.94,662.0,665.73,3595.0
2021-11-03 09:50:00,668.92,678.52,668.86,678.3,11689.0,668.92,678.52,668.86,678.3,11689.0
2021-11-03 10:00:00,677.62,679.7,676.04,678.17,15187.0,677.62,679.7,676.04,678.17,15187.0
2021-11-03 10:10:00,676.83,677.77,673.56,677.77,7903.0,676.83,677.77,673.56,677.77,7903.0
2021-11-03 10:20:00,676.92,681.46,676.5,678.97,6035.0,676.92,681.46,676.5,678.97,6035.0
2021-11-03 10:30:00,678.97,683.0,678.97,681.66,5403.0,678.97,683.0,678.97,681.66,5403.0
2021-11-03 10:40:00,682.0,685.76,679.32,685.76,8718.0,682.0,685.76,679.32,685.76,8718.0
2021-11-03 10:50:00,684.88,689.81,684.88,685.01,6012.0,684.88,689.81,684.88,685.01,6012.0
2021-11-03 11:00:00,684.0,686.46,682.77,682.77,6859.0,684.0,686.46,682.77,682.77,6859.0
2021-11-03 11:10:00,683.8,684.84,683.52,684.84,3603.0,683.8,684.84,683.52,684.84,3603.0
2021-11-03 11:20:00,684.89,685.38,684.4,684.8,4400.0,684.89,685.38,684.4,684.8,4400.0
2021-11-03 11:30:00,684.83,685.36,681.97,682.53,5027.0,684.83,685.36,681.97,682.53,5027.0
2021-11-03 11:40:00,682.51,683.79,681.26,683.0,4796.0,682.51,683.79,681.26,683.0,4796.0
2021-11-03 11:50:00,682.82,682.82,681.98,682.29,1031.0,682.82,682.82,681.98,682.29,1031.0
2021-11-03 12:00:00,681.71,682.0,681.11,681.16,1898.0,681.71,682.0,681.11,681.16,1898.0
2021-11-03 12:10:00,681.22,681.22,679.22,679.77,3502.0,681.22,681.22,679.22,679.77,3502.0
2021-11-03 12:20:00,680.23,680.53,676.2,677.71,6185.0,680.23,680.53,676.2,677.71,6185.0
2021-11-03 12:30:00,677.72,678.21,676.32,676.44,1865.0,677.72,678.21,676.32,676.44,1865.0
2021-11-03 12:40:00,675.81,675.81,674.31,675.06,1662.0,675.81,675.81,674.31,675.06,1662.0
2021-11-03 12:50:00,674.74,675.92,672.98,675.92,2500.0,674.74,675.92,672.98,675.92,2500.0
2021-11-03 13:00:00,675.0,676.85,675.0,676.31,849.0,675.0,676.85,675.0,676.31,849.0
2021-11-03 13:10:00,675.72,675.95,673.87,673.87,2151.0,675.72,675.95,673.87,673.87,2151.0
2021-11-03 13:20:00,675.72,675.72,674.81,675.1,458.0,675.72,675.72,674.81,675.1,458.0
2021-11-03 13:30:00,675.64,675.64,673.48,674.26,2792.0,675.64,675.64,673.48,674.26,2792.0
2021-11-03 13:40:00,673.89,675.11,673.89,675.11,2200.0,673.89,675.11,673.89,675.11,2200.0
2021-11-03 13:50:00,675.44,675.71,674.44,675.71,1600.0,675.44,675.71,674.44,675.71,1600.0
2021-11-03 14:00:00,678.22,683.0,678.2,678.9,11991.0,678.22,683.0,678.2,678.9,11991.0
2021-11-03 14:10:00,677.37,677.7,676.04,677.7,2320.0,677.37,677.7,676.04,677.7,2320.0
2021-11-03 14:20:00,677.82,682.4,677.61,682.4,5920.0,677.82,682.4,677.61,682.4,5920.0
2021-11-03 14:30:00,681.99,682.12,680.32,681.48,1689.0,681.99,682.12,680.32,681.48,1689.0
2021-11-03 14:40:00,682.5,682.98,681.94,681.94,1225.0,682.5,682.98,681.94,681.94,1225.0
2021-11-03 14:50:00,682.08,684.97,682.08,683.65,1118.0,682.08,684.97,682.08,683.65,1118.0
2021-11-03 15:00:00,684.08,684.33,683.29,684.33,1220.0,684.08,684.33,683.29,684.33,1220.0
2021-11-03 15:10:00,683.52,683.52,677.95,679.79,18854.0,683.52,683.52,677.95,679.79,18854.0
2021-11-03 15:20:00,679.1,679.1,678.46,678.68,1801.0,679.1,679.1,678.46,678.68,1801.0
2021-11-03 15:30:00,678.77,679.19,677.32,678.92,6433.0,678.77,679.19,677.32,678.92,6433.0
2021-11-03 15:40:00,679.41,680.8,679.03,679.16,2100.0,679.41,680.8,679.03,679.16,2100.0
2021-11-03 15:50:00,679.11,679.51,676.55,676.56,20104.0,679.11,679.51,676.55,676.56,20104.0
2021-11-04 09:30:00,678.96,679.09,673.2,675.0,3212.0,678.96,679.09,673.2,675.0,3212.0
2021-11-04 09:40:00,676.6,678.0,672.2,674.51,10144.0,676.6,678.0,672.2,674.51,10144.0
2021-11-04 09:50:00,674.4,677.23,674.36,677.23,1710.0,674.4,677.23,674.36,677.23,1710.0
2021-11-04 10:00:00,677.45,677.45,675.32,675.67,950.0,677.45,677.45,675.32,675.67,950.0
2021-11-04 10:10:00,674.51,676.06,674.51,676.0,1180.0,674.51,676.06,674.51,676.0,1180.0
2021-11-04 10:20:00,678.08,680.59,677.89,679.46,1139.0,678.08,680.59,677.89,679.46,1139.0
2021-11-04 10:30:00,680.52,680.9,679.27,680.0,1524.0,680.52,680.9,679.27,680.0,1524.0
2021-11-04 10:40:00,679.0,679.58,677.31,677.31,860.0,679.0,679.58,677.31,677.31,860.0
2021-11-04 10:50:00,676.02,676.02,673.28,674.09,1124.0,676.02,676.02,673.28,674.09,1124.0
2021-11-04 11:00:00,673.23,673.7,670.34,671.44,2050.0,673.23,673.7,670.34,671.44,2050.0
2021-11-04 11:10:00,670.75,671.46,666.39,666.39,2737.0,670.75,671.46,666.39,666.39,2737.0
2021-11-04 11:20:00,667.34,667.76,665.02,666.55,3691.0,667.34,667.76,665.02,666.55,3691.0
2021-11-04 11:30:00,665.79,666.69,664.8,664.89,2720.0,665.79,666.69,664.8,664.89,2720.0
2021-11-04 11:40:00,665.2,667.34,664.72,665.67,2501.0,665.2,667.34,664.72,665.67,2501.0
2021-11-04 11:50:00,665.98,668.79,664.89,668.41,2560.0,665.98,668.79,664.89,668.41,2560.0
2021-11-04 12:00:00,668.69,672.64,668.63,671.34,2090.0,668.69,672.64,668.63,671.34,2090.0
2021-11-04 12:10:00,672.28,672.28,670.39,670.39,3017.0,672.28,672.28,670.39,670.39,3017.0
2021-11-04 12:20:00,670.17,670.94,666.68,668.41,3502.0,670.17,670.94,666.68,668.41,3502.0
2021-11-04 12:30:00,667.18,671.06,667.18,668.11,3501.0,667.18,671.06,667.18,668.11,3501.0
2021-11-04 12:40:00,668.31,668.79,663.96,664.97,3202.0,668.31,668.79,663.96,664.97,3202.0
2021-11-04 12:50:00,665.23,666.26,664.5,664.5,1200.0,665.23,666.26,664.5,664.5,1200.0
2021-11-04 13:00:00,664.96,665.1,663.05,664.05,1912.0,664.96,665.1,663.05,664.05,1912.0
2021-11-04 13:10:00,664.23,664.66,663.23,664.66,2150.0,664.23,664.66,663.23,664.66,2150.0
2021-11-04 13:20:00,665.0,665.35,664.82,664.95,1920.0,665.0,665.35,664.82,664.95,1920.0
2021-11-04 13:30:00,665.73,667.14,665.73,666.8,1200.0,665.73,667.14,665.73,666.8,1200.0
2021-11-04 13:40:00,666.63,667.36,665.38,665.88,5039.0,666.63,667.36,665.38,665.88,5039.0
2021-11-04 13:50:00,665.88,665.93,665.22,665.93,1105.0,665.88,665.93,665.22,665.93,1105.0
2021-11-04 14:00:00,665.4,665.4,663.01,663.6,12471.0,665.4,665.4,663.01,663.6,12471.0
2021-11-04 14:10:00,663.2,665.44,661.33,665.41,5701.0,663.2,665.44,661.33,665.41,5701.0
2021-11-04 14:20:00,665.05,665.9,664.2,665.9,3196.0,665.05,665.9,664.2,665.9,3196.0
2021-11-04 14:30:00,666.33,666.78,664.86,666.44,2185.0,666.33,666.78,664.86,666.44,2185.0
2021-11-04 14:40:00,666.91,667.77,666.1,666.11,5600.0,666.91,667.77,666.1,666.11,5600.0
2021-11-04 14:50:00,665.47,665.47,664.0,664.71,1296.0,665.47,665.47,664.0,664.71,1296.0
2021-11-04 15:00:00,665.17,665.2,663.79,664.31,2250.0,665.17,665.2,663.79,664.31,2250.0
2021-11-04 15:10:00,664.28,664.28,662.95,663.22,2260.0,664.28,664.28,662.95,663.22,2260.0
2021-11-04 15:20:00,663.34,666.44,662.94,666.44,6636.0,663.34,666.44,662.94,666.44,6636.0
2021-11-04 15:30:00,666.6,666.96,665.51,665.51,4014.0,666.6,666.96,665.51,665.51,4014.0
2021-11-04 15:40:00,665.87,666.15,665.09,665.56,6293.0,665.87,666.15,665.09,665.56,6293.0
2021-11-04 15:50:00,665.27,665.45,662.36,662.36,31912.0,665.27,665.45,662.36,662.36,31912.0
2021-11-05 09:30:00,667.69,670.95,665.0,665.0,11013.0,667.69,670.95,665.0,665.0,11013.0
2021-11-05 09:40:00,664.69,667.44,662.0,663.65,2767.0,664.69,667.44,662.0,663.65,2767.0
2021-11-05 09:50:00,664.0,665.94,662.35,663.64,1480.0,664.0,665.94,662.35,663.64,1480.0
2021-11-05 10:00:00,664.97,666.79,664.86,665.22,1543.0,664.97,666.79,664.86,665.22,1543.0
2021-11-05 10:10:00,664.33,664.33,660.91,662.69,2543.0,664.33,664.33,660.91,662.69,2543.0
2021-11-05 10:20:00,662.9,662.9,660.44,660.76,5110.0,662.9,662.9,660.44,660.76,5110.0
2021-11-05 10:30:00,660.63,661.94,659.35,660.13,4150.0,660.63,661.94,659.35,660.13,4150.0
2021-11-05 10:40:00,659.82,661.0,659.41,659.83,2313.0,659.82,661.0,659.41,659.83,2313.0
2021-11-05 10:50:00,659.04,659.06,657.12,658.4,3178.0,659.04,659.06,657.12,658.4,3178.0
2021-11-05 11:00:00,658.01,660.32,657.0,657.0,4170.0,658.01,660.32,657.0,657.0,4170.0
2021-11-05 11:10:00,656.86,657.44,655.59,655.59,2565.0,656.86,657.44,655.59,655.59,2565.0
2021-11-05 11:20:00,656.35,656.35,654.4,654.63,3750.0,656.35,656.35,654.4,654.63,3750.0
2021-11-05 11:30:00,654.9,656.02,654.0,654.0,4536.0,654.9,656.02,654.0,654.0,4536.0
2021-11-05 11:40:00,653.89,656.41,653.06,656.21,4348.0,653.89,656.41,653.06,656.21,4348.0
2021-11-05 11:50:00,657.04,659.19,656.23,657.67,4486.0,657.04,659.19,656.23,657.67,4486.0
2021-11-05 12:00:00,657.28,658.14,657.11,658.1,967.0,657.28,658.14,657.11,658.1,967.0
2021-11-05 12:10:00,658.76,658.97,657.88,658.84,1748.0,658.76,658.97,657.88,658.84,1748.0
2021-11-05 12:20:00,658.35,659.92,658.35,659.56,3211.0,658.35,659.92,658.35,659.56,3211.0
2021-11-05 12:30:00,659.55,660.15,658.53,658.53,3188.0,659.55,660.15,658.53,658.53,3188.0
2021-11-05 12:40:00,659.21,659.87,658.75,659.87,800.0,659.21,659.87,658.75,659.87,800.0
2021-11-05 12:50:00,659.27,659.27,657.76,659.03,1029.0,659.27,659.27,657.76,659.03,1029.0
2021-11-05 13:00:00,659.05,659.26,657.73,658.18,2270.0,659.05,659.26,657.73,658.18,2270.0
2021-11-05 13:10:00,657.7,657.7,655.88,656.57,905.0,657.7,657.7,655.88,656.57,905.0
2021-11-05 13:20:00,655.14,655.6,652.75,653.36,3273.0,655.14,655.6,652.75,653.36,3273.0
2021-11-05 13:30:00,653.13,654.4,652.75,653.2,2638.0,653.13,654.4,652.75,653.2,2638.0
2021-11-05 13:40:00,652.98,653.81,652.83,653.81,2584.0,652.98,653.81,652.83,653.81,2584.0
2021-11-05 13:50:00,654.18,657.54,654.0,657.23,3400.0,654.18,657.54,654.0,657.23,3400.0
2021-11-05 14:00:00,657.47,659.07,656.41,659.07,2891.0,657.47,659.07,656.41,659.07,2891.0
2021-11-05 14:10:00,658.69,659.35,657.15,657.15,2309.0,658.69,659.35,657.15,657.15,2309.0
2021-11-05 14:20:00,656.97,657.34,656.69,656.9,816.0,656.97,657.34,656.69,656.9,816.0
2021-11-05 14:30:00,657.66,657.66,656.59,657.08,3154.0,657.66,657.66,656.59,657.08,3154.0
2021-11-05 14:40:00,657.1,658.1,657.1,657.45,1827.0,657.1,658.1,657.1,657.45,1827.0
2021-11-05 14:50:00,657.5,657.5,656.87,657.47,2916.0,657.5,657.5,656.87,657.47,2916.0
2021-11-05 15:00:00,657.47,657.47,655.02,656.41,3919.0,657.47,657.47,655.02,656.41,3919.0
2021-11-05 15:10:00,656.39,656.68,655.7,655.84,6107.0,656.39,656.68,655.7,655.84,6107.0
2021-11-05 15:20:00,656.16,657.55,656.0,657.33,5177.0,656.16,657.55,656.0,657.33,5177.0
2021-11-05 15:30:00,657.56,658.66,657.43,657.8,6516.0,657.56,658.66,657.43,657.8,6516.0
2021-11-05 15:40:00,658.11,658.65,657.0,657.01,6206.0,658.11,658.65,657.0,657.01,6206.0
2021-11-05 15:50:00,656.91,660.75,656.5,660.23,32893.0,656.91,660.75,656.5,660.23,32893.0
2021-11-08 09:30:00,662.76,665.97,654.38,657.77,10475.0,662.76,665.97,654.38,657.77,10475.0
2021-11-08 09:40:00,653.81,656.61,652.25,654.73,7146.0,653.81,656.61,652.25,654.73,7146.0
2021-11-08 09:50:00,656.24,656.24,642.89,642.89,16327.0,656.24,656.24,642.89,642.89,16327.0
2021-11-08 10:00:00,643.17,649.0,643.0,647.73,11291.0,643.17,649.0,643.0,647.73,11291.0
2021-11-08 10:10:00,647.63,651.27,642.51,646.49,15317.0,647.63,651.27,642.51,646.49,15317.0
2021-11-08 10:20:00,645.48,650.37,645.48,649.44,13665.0,645.48,650.37,645.48,649.44,13665.0
2021-11-08 10:30:00,648.82,652.32,647.78,647.78,6186.0,648.82,652.32,647.78,647.78,6186.0
2021-11-08 10:40:00,650.06,651.98,649.34,651.98,2864.0,650.06,651.98,649.34,651.98,2864.0
2021-11-08 10:50:00,652.1,653.42,648.72,648.72,1702.0,652.1,653.42,648.72,648.72,1702.0
2021-11-08 11:00:00,651.15,651.42,647.01,649.03,1820.0,651.15,651.42,647.01,649.03,1820.0
2021-11-08 11:10:00,651.11,651.11,649.01,650.0,2712.0,651.11,651.11,649.01,650.0,2712.0
2021-11-08 11:20:00,650.85,650.89,649.67,650.89,1130.0,650.85,650.89,649.67,650.89,1130.0
2021-11-08 11:30:00,649.86,651.04,649.86,650.3,300.0,649.86,651.04,649.86,650.3,300.0
2021-11-08 11:40:00,651.11,652.69,651.11,651.73,900.0,651.11,652.69,651.11,651.73,900.0
2021-11-08 11:50:00,651.92,652.87,651.92,652.87,200.0,651.92,652.87,651.92,652.87,200.0
2021-11-08 12:00:00,653.81,653.81,652.76,652.76,300.0,653.81,653.81,652.76,652.76,300.0
2021-11-08 12:10:00,652.41,654.77,652.41,654.6,2202.0,652.41,654.77,652.41,654.6,2202.0
2021-11-08 12:20:00,654.6,655.19,652.53,652.53,2518.0,654.6,655.19,652.53,652.53,2518.0
2021-11-08 12:30:00,653.95,657.0,653.95,656.74,2170.0,653.95,657.0,653.95,656.74,2170.0
2021-11-08 12:40:00,656.3,656.31,655.3,656.09,1113.0,656.3,656.31,655.3,656.09,1113.0
2021-11-08 12:50:00,656.39,657.49,656.39,657.14,850.0,656.39,657.49,656.39,657.14,850.0
2021-11-08 13:00:00,656.68,658.88,656.68,658.44,2780.0,656.68,658.88,656.68,658.44,2780.0
2021-11-08 13:10:00,658.48,658.99,658.0,658.34,1266.0,658.48,658.99,658.0,658.34,1266.0
2021-11-08 13:20:00,657.43,657.44,657.43,657.43,250.0,657.43,657.44,657.43,657.43,250.0
2021-11-08 13:30:00,658.51,659.0,657.0,657.0,929.0,658.51,659.0,657.0,657.0,929.0
2021-11-08 13:40:00,656.33,656.34,656.33,656.33,230.0,656.33,656.34,656.33,656.33,230.0
2021-11-08 13:50:00,657.33,659.0,657.32,658.3,1100.0,657.33,659.0,657.32,658.3,1100.0
2021-11-08 14:00:00,658.25,658.84,657.37,657.37,2115.0,658.25,658.84,657.37,657.37,2115.0
2021-11-08 14:10:00,657.19,658.08,657.14,658.08,1258.0,657.19,658.08,657.14,658.08,1258.0
2021-11-08 14:20:00,658.08,658.08,658.08,658.08,0.0,658.08,658.08,658.08,658.08,0.0
2021-11-08 14:30:00,658.57,658.97,657.92,658.97,1104.0,658.57,658.97,657.92,658.97,1104.0
2021-11-08 14:40:00,658.37,658.66,658.16,658.16,1400.0,658.37,658.66,658.16,658.16,1400.0
2021-11-08 14:50:00,658.44,659.0,658.02,658.51,1708.0,658.44,659.0,658.02,658.51,1708.0
2021-11-08 15:00:00,658.85,658.85,657.62,657.62,843.0,658.85,658.85,657.62,657.62,843.0
2021-11-08 15:10:00,657.09,658.29,656.36,658.29,900.0,657.09,658.29,656.36,658.29,900.0
2021-11-08 15:20:00,658.32,658.57,657.6,657.6,2755.0,658.32,658.57,657.6,657.6,2755.0
2021-11-08 15:30:00,657.78,657.78,656.82,657.28,701.0,657.78,657.78,656.82,657.28,701.0
2021-11-08 15:40:00,657.05,657.05,655.53,655.91,2417.0,657.05,657.05,655.53,655.91,2417.0
2021-11-08 15:50:00,655.39,658.4,655.39,657.6,9774.0,655.39,658.4,655.39,657.6,9774.0
2021-11-09 09:30:00,657.5,662.64,656.72,661.03,9444.0,657.5,662.64,656.72,661.03,9444.0
2021-11-09 09:40:00,660.75,664.0,658.87,663.23,3551.0,660.75,664.0,658.87,663.23,3551.0
2021-11-09 09:50:00,661.49,662.07,653.2,654.08,7446.0,661.49,662.07,653.2,654.08,7446.0
2021-11-09 10:00:00,654.61,656.14,652.6,652.61,1000.0,654.61,656.14,652.6,652.61,1000.0
2021-11-09 10:10:00,652.41,657.52,650.55,654.21,3614.0,652.41,657.52,650.55,654.21,3614.0
2021-11-09 10:20:00,654.95,659.69,654.24,658.88,1174.0,654.95,659.69,654.24,658.88,1174.0
2021-11-09 10:30:00,658.62,659.59,657.89,658.24,2109.0,658.62,659.59,657.89,658.24,2109.0
2021-11-09 10:40:00,659.19,659.99,654.81,655.47,9682.0,659.19,659.99,654.81,655.47,9682.0
2021-11-09 10:50:00,657.53,657.53,655.07,655.42,4144.0,657.53,657.53,655.07,655.42,4144.0
2021-11-09 11:00:00,657.98,657.99,657.04,657.66,6459.0,657.98,657.99,657.04,657.66,6459.0
2021-11-09 11:10:00,657.36,657.37,655.84,656.15,2299.0,657.36,657.37,655.84,656.15,2299.0
2021-11-09 11:20:00,655.94,656.3,655.0,655.61,2488.0,655.94,656.3,655.0,655.61,2488.0
2021-11-09 11:30:00,656.1,656.33,653.91,653.91,1661.0,656.1,656.33,653.91,653.91,1661.0
2021-11-09 11:40:00,655.25,655.25,654.43,654.71,700.0,655.25,655.25,654.43,654.71,700.0
2021-11-09 11:50:00,653.52,653.52,653.5,653.5,200.0,653.52,653.52,653.5,653.5,200.0
2021-11-09 12:00:00,653.86,654.38,652.84,653.94,1410.0,653.86,654.38,652.84,653.94,1410.0
2021-11-09 12:10:00,655.54,655.54,655.54,655.54,300.0,655.54,655.54,655.54,655.54,300.0
2021-11-09 12:20:00,655.1,655.1,654.7,654.7,350.0,655.1,655.1,654.7,654.7,350.0
2021-11-09 12:30:00,654.16,654.8,654.16,654.52,300.0,654.16,654.8,654.16,654.52,300.0
2021-11-09 12:40:00,654.76,654.96,654.32,654.32,342.0,654.76,654.96,654.32,654.32,342.0
2021-11-09 12:50:00,654.11,655.47,654.03,655.47,301.0,654.11,655.47,654.03,655.47,301.0
2021-11-09 13:00:00,655.5,655.74,655.36,655.36,500.0,655.5,655.74,655.36,655.36,500.0
2021-11-09 13:10:00,656.95,657.33,656.71,657.0,500.0,656.95,657.33,656.71,657.0,500.0
2021-11-09 13:20:00,656.7,657.49,656.41,656.41,400.0,656.7,657.49,656.41,656.41,400.0
2021-11-09 13:30:00,656.97,656.97,654.5,654.5,4304.0,656.97,656.97,654.5,654.5,4304.0
2021-11-09 13:40:00,654.5,654.75,653.67,653.84,7884.0,654.5,654.75,653.67,653.84,7884.0
2021-11-09 13:50:00,653.32,653.33,651.76,651.8,1693.0,653.32,653.33,651.76,651.8,1693.0
2021-11-09 14:00:00,651.53,652.06,651.03,651.03,3063.0,651.53,652.06,651.03,651.03,3063.0
2021-11-09 14:10:00,650.55,651.5,650.42,651.5,2531.0,650.55,651.5,650.42,651.5,2531.0
2021-11-09 14:20:00,652.0,652.09,651.02,651.39,1097.0,652.0,652.09,651.02,651.39,1097.0
2021-11-09 14:30:00,651.66,651.66,651.0,651.26,2308.0,651.66,651.66,651.0,651.26,2308.0
2021-11-09 14:40:00,651.85,651.86,649.82,650.02,2492.0,651.85,651.86,649.82,650.02,2492.0
2021-11-09 14:50:00,649.9,650.21,649.51,650.0,1200.0,649.9,650.21,649.51,650.0,1200.0
2021-11-09 15:00:00,650.87,652.3,650.77,651.29,2517.0,650.87,652.3,650.77,651.29,2517.0
2021-11-09 15:10:00,650.96,650.96,650.09,650.34,1434.0,650.96,650.96,650.09,650.34,1434.0
2021-11-09 15:20:00,650.55,651.19,650.0,650.34,2269.0,650.55,651.19,650.0,650.34,2269.0
2021-11-09 15:30:00,649.79,650.27,649.57,650.26,2600.0,649.79,650.27,649.57,650.26,2600.0
2021-11-09 15:40:00,650.94,652.49,650.87,651.0,3591.0,650.94,652.49,650.87,651.0,3591.0
2021-11-09 15:50:00,651.72,653.19,651.27,652.91,15583.0,651.72,653.19,651.27,652.91,15583.0
2021-11-10 09:30:00,648.74,648.74,642.51,643.2,4375.0,648.74,648.74,642.51,643.2,4375.0
2021-11-10 09:40:00,642.56,644.07,638.8,643.0,10445.0,642.56,644.07,638.8,643.0,10445.0
2021-11-10 09:50:00,642.0,642.79,638.81,639.99,9189.0,642.0,642.79,638.81,639.99,9189.0
2021-11-10 10:00:00,640.26,641.12,639.75,641.12,9928.0,640.26,641.12,639.75,641.12,9928.0
2021-11-10 10:10:00,640.34,641.12,638.15,638.15,4822.0,640.34,641.12,638.15,638.15,4822.0
2021-11-10 10:20:00,639.0,639.01,637.46,638.29,4784.0,639.0,639.01,637.46,638.29,4784.0
2021-11-10 10:30:00,638.02,638.16,635.88,636.5,3099.0,638.02,638.16,635.88,636.5,3099.0
2021-11-10 10:40:00,636.22,638.11,634.56,638.06,10388.0,636.22,638.11,634.56,638.06,10388.0
2021-11-10 10:50:00,638.8,641.77,638.29,640.87,6056.0,638.8,641.77,638.29,640.87,6056.0
2021-11-10 11:00:00,640.45,645.33,640.45,644.21,3500.0,640.45,645.33,640.45,644.21,3500.0
2021-11-10 11:10:00,643.15,646.0,643.15,645.5,2910.0,643.15,646.0,643.15,645.5,2910.0
2021-11-10 11:20:00,645.07,646.81,645.07,645.44,3093.0,645.07,646.81,645.07,645.44,3093.0
2021-11-10 11:30:00,644.58,645.66,643.18,643.18,902.0,644.58,645.66,643.18,643.18,902.0
2021-11-10 11:40:00,642.59,642.59,640.41,640.86,2001.0,642.59,642.59,640.41,640.86,2001.0
2021-11-10 11:50:00,640.66,641.3,640.65,640.74,1064.0,640.66,641.3,640.65,640.74,1064.0
2021-11-10 12:00:00,640.8,640.8,640.48,640.48,264.0,640.8,640.8,640.48,640.48,264.0
2021-11-10 12:10:00,641.0,641.0,639.71,640.4,964.0,641.0,641.0,639.71,640.4,964.0
2021-11-10 12:20:00,640.06,640.06,638.82,638.9,1316.0,640.06,640.06,638.82,638.9,1316.0
2021-11-10 12:30:00,638.86,639.62,638.78,638.8,2900.0,638.86,639.62,638.78,638.8,2900.0
2021-11-10 12:40:00,639.12,639.14,637.59,637.8,1501.0,639.12,639.14,637.59,637.8,1501.0
2021-11-10 12:50:00,637.19,638.29,637.19,638.14,1300.0,637.19,638.29,637.19,638.14,1300.0
2021-11-10 13:00:00,637.62,637.64,634.44,636.97,4939.0,637.62,637.64,634.44,636.97,4939.0
2021-11-10 13:10:00,637.24,638.8,635.67,635.68,3709.0,637.24,638.8,635.67,635.68,3709.0
2021-11-10 13:20:00,636.32,636.98,635.56,636.98,1414.0,636.32,636.98,635.56,636.98,1414.0
2021-11-10 13:30:00,637.0,637.29,635.83,636.08,3261.0,637.0,637.29,635.83,636.08,3261.0
2021-11-10 13:40:00,635.57,637.39,635.57,636.25,2978.0,635.57,637.39,635.57,636.25,2978.0
2021-11-10 13:50:00,636.33,637.56,635.93,636.77,1185.0,636.33,637.56,635.93,636.77,1185.0
2021-11-10 14:00:00,637.41,639.31,637.23,638.73,4202.0,637.41,639.31,637.23,638.73,4202.0
2021-11-10 14:10:00,637.94,638.41,637.18,637.18,1806.0,637.94,638.41,637.18,637.18,1806.0
2021-11-10 14:20:00,636.45,636.86,632.66,632.67,3847.0,636.45,636.86,632.66,632.67,3847.0
2021-11-10 14:30:00,632.38,634.88,632.0,632.64,6613.0,632.38,634.88,632.0,632.64,6613.0
2021-11-10 14:40:00,632.61,633.11,631.09,633.11,3559.0,632.61,633.11,631.09,633.11,3559.0
2021-11-10 14:50:00,633.24,635.07,632.95,634.99,1982.0,633.24,635.07,632.95,634.99,1982.0
2021-11-10 15:00:00,634.9,636.0,634.11,635.06,5025.0,634.9,636.0,634.11,635.06,5025.0
2021-11-10 15:10:00,635.6,638.03,635.59,638.02,3770.0,635.6,638.03,635.59,638.02,3770.0
2021-11-10 15:20:00,638.05,638.28,636.33,637.14,7542.0,638.05,638.28,636.33,637.14,7542.0
2021-11-10 15:30:00,637.37,638.01,635.81,635.93,5426.0,637.37,638.01,635.81,635.93,5426.0
2021-11-10 15:40:00,635.83,636.86,635.56,635.88,6863.0,635.83,636.86,635.56,635.88,6863.0
2021-11-10 15:50:00,636.06,636.96,635.72,636.84,16984.0,636.06,636.96,635.72,636.84,16984.0
2021-11-11 09:30:00,641.62,643.99,635.0,635.0,4922.0,641.62,643.99,635.0,635.0,4922.0
2021-11-11 09:40:00,635.48,640.92,635.48,640.09,2761.0,635.48,640.92,635.48,640.09,2761.0
2021-11-11 09:50:00,639.61,641.89,639.52,639.79,1319.0,639.61,641.89,639.52,639.79,1319.0
2021-11-11 10:00:00,639.6,639.62,635.38,636.96,3726.0,639.6,639.62,635.38,636.96,3726.0
2021-11-11 10:10:00,639.25,639.25,637.06,638.22,506.0,639.25,639.25,637.06,638.22,506.0
2021-11-11 10:20:00,637.63,637.81,635.19,635.7,1070.0,637.63,637.81,635.19,635.7,1070.0
2021-11-11 10:30:00,636.51,639.27,635.85,639.27,4868.0,636.51,639.27,635.85,639.27,4868.0
2021-11-11 10:40:00,639.14,640.07,638.75,638.75,1097.0,639.14,640.07,638.75,638.75,1097.0
2021-11-11 10:50:00,637.61,639.99,637.61,639.88,1475.0,637.61,639.99,637.61,639.88,1475.0
2021-11-11 11:00:00,638.09,639.48,637.25,639.48,1764.0,638.09,639.48,637.25,639.48,1764.0
2021-11-11 11:10:00,638.0,640.14,637.42,639.3,3063.0,638.0,640.14,637.42,639.3,3063.0
2021-11-11 11:20:00,638.58,639.24,638.57,638.67,3382.0,638.58,639.24,638.57,638.67,3382.0
2021-11-11 11:30:00,639.0,640.0,638.4,639.18,3400.0,639.0,640.0,638.4,639.18,3400.0
2021-11-11 11:40:00,638.74,638.78,637.18,637.19,2971.0,638.74,638.78,637.18,637.19,2971.0
2021-11-11 11:50:00,637.13,637.14,633.88,634.3,3920.0,637.13,637.14,633.88,634.3,3920.0
2021-11-11 12:00:00,633.39,634.07,633.39,633.81,800.0,633.39,634.07,633.39,633.81,800.0
2021-11-11 12:10:00,633.45,633.45,632.3,632.31,1340.0,633.45,633.45,632.3,632.31,1340.0
2021-11-11 12:20:00,632.51,632.51,630.87,631.11,2795.0,632.51,632.51,630.87,631.11,2795.0
2021-11-11 12:30:00,631.0,631.28,630.86,631.28,1728.0,631.0,631.28,630.86,631.28,1728.0
2021-11-11 12:40:00,631.52,631.52,629.85,631.31,2954.0,631.52,631.52,629.85,631.31,2954.0
2021-11-11 12:50:00,631.2,631.9,631.2,631.9,600.0,631.2,631.9,631.2,631.9,600.0
2021-11-11 13:00:00,631.9,632.21,631.11,631.11,3575.0,631.9,632.21,631.11,631.11,3575.0
2021-11-11 13:10:00,630.71,631.2,630.0,630.29,1834.0,630.71,631.2,630.0,630.29,1834.0
2021-11-11 13:20:00,630.2,632.01,629.4,632.01,4823.0,630.2,632.01,629.4,632.01,4823.0
2021-11-11 13:30:00,631.87,634.5,631.57,634.27,10914.0,631.87,634.5,631.57,634.27,10914.0
2021-11-11 13:40:00,634.26,634.26,633.17,634.0,1500.0,634.26,634.26,633.17,634.0,1500.0
2021-11-11 13:50:00,633.75,633.8,632.9,633.21,1100.0,633.75,633.8,632.9,633.21,1100.0
2021-11-11 14:00:00,633.89,636.0,633.42,633.42,5809.0,633.89,636.0,633.42,633.42,5809.0
2021-11-11 14:10:00,633.6,634.32,632.0,634.1,6517.0,633.6,634.32,632.0,634.1,6517.0
2021-11-11 14:20:00,634.21,635.5,634.13,635.08,1313.0,634.21,635.5,634.13,635.08,1313.0
2021-11-11 14:30:00,635.36,636.45,635.35,635.9,1300.0,635.36,636.45,635.35,635.9,1300.0
2021-11-11 14:40:00,635.31,635.83,635.31,635.7,1000.0,635.31,635.83,635.31,635.7,1000.0
2021-11-11 14:50:00,635.75,636.08,634.88,636.08,1259.0,635.75,636.08,634.88,636.08,1259.0
2021-11-11 15:00:00,635.36,635.77,634.73,635.0,1806.0,635.36,635.77,634.73,635.0,1806.0
2021-11-11 15:10:00,634.31,634.81,633.4,634.81,2137.0,634.31,634.81,633.4,634.81,2137.0
2021-11-11 15:20:00,634.32,635.83,634.19,635.83,2342.0,634.32,635.83,634.19,635.83,2342.0
2021-11-11 15:30:00,635.88,637.42,635.88,637.24,8563.0,635.88,637.42,635.88,637.24,8563.0
2021-11-11 15:40:00,638.69,638.69,636.67,636.67,3405.0,638.69,638.69,636.67,636.67,3405.0
2021-11-11 15:50:00,637.55,637.6,635.15,635.43,19296.0,637.55,637.6,635.15,635.43,19296.0
2021-11-12 09:30:00,629.8,633.0,626.0,631.96,9391.0,629.8,633.0,626.0,631.96,9391.0
2021-11-12 09:40:00,632.0,633.19,629.05,632.61,3077.0,632.0,633.19,629.05,632.61,3077.0
2021-11-12 09:50:00,630.26,631.68,629.73,630.01,3041.0,630.26,631.68,629.73,630.01,3041.0
2021-11-12 10:00:00,629.5,632.0,629.5,631.95,5005.0,629.5,632.0,629.5,631.95,5005.0
2021-11-12 10:10:00,633.05,638.0,633.03,634.13,12953.0,633.05,638.0,633.03,634.13,12953.0
2021-11-12 10:20:00,634.75,635.59,631.24,631.24,4233.0,634.75,635.59,631.24,631.24,4233.0
2021-11-12 10:30:00,632.23,635.31,632.23,634.55,5254.0,632.23,635.31,632.23,634.55,5254.0
2021-11-12 10:40:00,633.45,635.81,633.41,635.6,1677.0,633.45,635.81,633.41,635.6,1677.0
2021-11-12 10:50:00,636.32,636.52,634.3,635.05,2522.0,636.32,636.52,634.3,635.05,2522.0
2021-11-12 11:00:00,635.06,638.42,634.7,638.42,5385.0,635.06,638.42,634.7,638.42,5385.0
2021-11-12 11:10:00,638.02,638.02,632.99,632.99,3029.0,638.02,638.02,632.99,632.99,3029.0
2021-11-12 11:20:00,634.77,635.2,633.27,633.27,4444.0,634.77,635.2,633.27,633.27,4444.0
2021-11-12 11:30:00,633.14,633.73,632.0,632.0,1208.0,633.14,633.73,632.0,632.0,1208.0
2021-11-12 11:40:00,633.38,634.61,633.26,633.26,1008.0,633.38,634.61,633.26,633.26,1008.0
2021-11-12 11:50:00,633.54,634.0,633.05,633.05,1902.0,633.54,634.0,633.05,633.05,1902.0
2021-11-12 12:00:00,633.57,634.35,633.42,633.42,2634.0,633.57,634.35,633.42,633.42,2634.0
2021-11-12 12:10:00,634.07,634.96,633.79,633.98,1200.0,634.07,634.96,633.79,633.98,1200.0
2021-11-12 12:20:00,633.76,634.08,632.22,633.18,1781.0,633.76,634.08,632.22,633.18,1781.0
2021-11-12 12:30:00,633.97,634.0,632.13,633.12,2248.0,633.97,634.0,632.13,633.12,2248.0
2021-11-12 12:40:00,633.0,634.0,632.51,633.0,3373.0,633.0,634.0,632.51,633.0,3373.0
2021-11-12 12:50:00,633.04,633.83,633.04,633.79,544.0,633.04,633.83,633.04,633.79,544.0
2021-11-12 13:00:00,633.45,634.0,632.84,633.98,2538.0,633.45,634.0,632.84,633.98,2538.0
2021-11-12 13:10:00,633.67,634.07,633.67,634.07,2400.0,633.67,634.07,633.67,634.07,2400.0
2021-11-12 13:20:00,634.96,635.57,634.63,634.71,1500.0,634.96,635.57,634.63,634.71,1500.0
2021-11-12 13:30:00,634.71,635.09,633.8,633.8,1199.0,634.71,635.09,633.8,633.8,1199.0
2021-11-12 13:40:00,634.38,634.5,631.89,632.32,2926.0,634.38,634.5,631.89,632.32,2926.0
2021-11-12 13:50:00,631.49,634.28,631.49,634.28,2640.0,631.49,634.28,631.49,634.28,2640.0
2021-11-12 14:00:00,633.63,633.8,632.95,633.19,423.0,633.63,633.8,632.95,633.19,423.0
2021-11-12 14:10:00,633.55,634.85,633.55,634.85,900.0,633.55,634.85,633.55,634.85,900.0
2021-11-12 14:20:00,634.68,635.0,634.6,634.99,1252.0,634.68,635.0,634.6,634.99,1252.0
2021-11-12 14:30:00,634.53,635.0,633.94,635.0,1457.0,634.53,635.0,633.94,635.0,1457.0
2021-11-12 14:40:00,636.08,636.08,636.04,636.04,300.0,636.08,636.08,636.04,636.04,300.0
2021-11-12 14:50:00,635.76,636.4,635.76,636.32,1503.0,635.76,636.4,635.76,636.32,1503.0
2021-11-12 15:00:00,636.53,637.0,636.4,636.92,1920.0,636.53,637.0,636.4,636.92,1920.0
2021-11-12 15:10:00,637.11,637.33,636.86,636.88,1804.0,637.11,637.33,636.86,636.88,1804.0
2021-11-12 15:20:00,636.8,636.8,634.68,636.0,4853.0,636.8,636.8,634.68,636.0,4853.0
2021-11-12 15:30:00,636.0,636.59,635.17,635.43,3301.0,636.0,636.59,635.17,635.43,3301.0
2021-11-12 15:40:00,635.6,635.61,633.89,635.54,5552.0,635.6,635.61,633.89,635.54,5552.0
2021-11-12 15:50:00,635.1,635.86,634.52,635.2,20322.0,635.1,635.86,634.52,635.2,20322.0
2021-11-15 09:30:00,639.14,645.49,637.88,641.52,11685.0,639.14,645.49,637.88,641.52,11685.0
2021-11-15 09:40:00,642.45,644.6,641.7,644.6,4622.0,642.45,644.6,641.7,644.6,4622.0
2021-11-15 09:50:00,644.58,646.03,641.54,645.6,18334.0,644.58,646.03,641.54,645.6,18334.0
2021-11-15 10:00:00,646.3,649.35,646.05,649.35,4055.0,646.3,649.35,646.05,649.35,4055.0
2021-11-15 10:10:00,648.85,650.41,648.14,650.41,4079.0,648.85,650.41,648.14,650.41,4079.0
2021-11-15 10:20:00,650.33,652.63,648.84,651.23,8029.0,650.33,652.63,648.84,651.23,8029.0
2021-11-15 10:30:00,651.57,651.58,650.25,651.24,1755.0,651.57,651.58,650.25,651.24,1755.0
2021-11-15 10:40:00,650.55,650.55,648.75,649.57,2303.0,650.55,650.55,648.75,649.57,2303.0
2021-11-15 10:50:00,649.6,649.6,648.47,649.05,1744.0,649.6,649.6,648.47,649.05,1744.0
2021-11-15 11:00:00,649.99,650.42,648.68,648.86,3427.0,649.99,650.42,648.68,648.86,3427.0
2021-11-15 11:10:00,647.72,647.72,646.07,646.47,3051.0,647.72,647.72,646.07,646.47,3051.0
2021-11-15 11:20:00,646.33,646.66,644.08,644.54,3201.0,646.33,646.66,644.08,644.54,3201.0
2021-11-15 11:30:00,644.93,644.94,644.5,644.5,300.0,644.93,644.94,644.5,644.5,300.0
2021-11-15 11:40:00,644.27,644.29,640.98,644.29,2812.0,644.27,644.29,640.98,644.29,2812.0
2021-11-15 11:50:00,642.6,642.6,640.54,640.54,1697.0,642.6,642.6,640.54,640.54,1697.0
2021-11-15 12:00:00,641.19,641.77,640.97,641.51,1908.0,641.19,641.77,640.97,641.51,1908.0
2021-11-15 12:10:00,641.5,641.55,640.79,641.52,2230.0,641.5,641.55,640.79,641.52,2230.0
2021-11-15 12:20:00,641.16,643.25,640.48,642.17,4448.0,641.16,643.25,640.48,642.17,4448.0
2021-11-15 12:30:00,642.01,643.48,642.01,643.28,1932.0,642.01,643.48,642.01,643.28,1932.0
2021-11-15 12:40:00,643.38,644.11,642.88,643.7,4059.0,643.38,644.11,642.88,643.7,4059.0
2021-11-15 12:50:00,644.46,645.76,644.45,645.76,701.0,644.46,645.76,644.45,645.76,701.0
2021-11-15 13:00:00,646.13,646.7,645.17,646.33,1048.0,646.13,646.7,645.17,646.33,1048.0
2021-11-15 13:10:00,646.33,647.45,646.32,647.38,1457.0,646.33,647.45,646.32,647.38,1457.0
2021-11-15 13:20:00,647.39,647.62,646.49,647.62,1550.0,647.39,647.62,646.49,647.62,1550.0
2021-11-15 13:30:00,647.5,649.19,647.5,649.19,2184.0,647.5,649.19,647.5,649.19,2184.0
2021-11-15 13:40:00,649.0,652.71,648.88,652.71,4473.0,649.0,652.71,648.88,652.71,4473.0
2021-11-15 13:50:00,652.99,653.0,651.91,652.07,2735.0,652.99,653.0,651.91,652.07,2735.0
2021-11-15 14:00:00,651.42,652.33,651.42,652.13,1991.0,651.42,652.33,651.42,652.13,1991.0
2021-11-15 14:10:00,652.16,653.06,651.84,652.58,4177.0,652.16,653.06,651.84,652.58,4177.0
2021-11-15 14:20:00,652.54,653.0,652.23,653.0,1095.0,652.54,653.0,652.23,653.0,1095.0
2021-11-15 14:30:00,652.14,653.15,651.72,652.78,5743.0,652.14,653.15,651.72,652.78,5743.0
2021-11-15 14:40:00,652.78,653.25,650.14,651.95,6155.0,652.78,653.25,650.14,651.95,6155.0
2021-11-15 14:50:00,652.0,652.4,649.35,650.01,3634.0,652.0,652.4,649.35,650.01,3634.0
2021-11-15 15:00:00,650.61,650.61,649.33,649.33,2254.0,650.61,650.61,649.33,649.33,2254.0
2021-11-15 15:10:00,650.27,650.49,649.46,649.46,1887.0,650.27,650.49,649.46,649.46,1887.0
2021-11-15 15:20:00,649.77,650.84,649.77,649.88,1550.0,649.77,650.84,649.77,649.88,1550.0
2021-11-15 15:30:00,649.98,649.98,649.0,649.86,2963.0,649.98,649.98,649.0,649.86,2963.0
2021-11-15 15:40:00,649.99,649.99,649.0,649.0,3264.0,649.99,649.99,649.0,649.0,3264.0
2021-11-15 15:50:00,649.29,649.89,649.0,649.29,21346.0,649.29,649.89,649.0,649.29,21346.0
2021-11-16 09:30:00,649.29,655.98,645.01,654.63,7133.0,649.29,655.98,645.01,654.63,7133.0
2021-11-16 09:40:00,654.45,656.9,645.58,645.59,19401.0,654.45,656.9,645.58,645.59,19401.0
2021-11-16 09:50:00,647.5,650.18,642.01,649.28,7002.0,647.5,650.18,642.01,649.28,7002.0
2021-11-16 10:00:00,651.52,654.0,649.59,653.94,6667.0,651.52,654.0,649.59,653.94,6667.0
2021-11-16 10:10:00,655.25,655.25,652.01,654.06,10868.0,655.25,655.25,652.01,654.06,10868.0
2021-11-16 10:20:00,655.0,655.56,652.01,653.25,6280.0,655.0,655.56,652.01,653.25,6280.0
2021-11-16 10:30:00,653.24,655.62,653.2,654.3,2680.0,653.24,655.62,653.2,654.3,2680.0
2021-11-16 10:40:00,654.0,655.58,654.0,655.33,1910.0,654.0,655.58,654.0,655.33,1910.0
2021-11-16 10:50:00,655.5,655.65,653.77,654.37,4953.0,655.5,655.65,653.77,654.37,4953.0
2021-11-16 11:00:00,653.64,654.38,650.73,650.73,1127.0,653.64,654.38,650.73,650.73,1127.0
2021-11-16 11:10:00,651.48,652.83,651.48,651.72,700.0,651.48,652.83,651.48,651.72,700.0
2021-11-16 11:20:00,651.0,651.01,648.0,648.12,4969.0,651.0,651.01,648.0,648.12,4969.0
2021-11-16 11:30:00,648.0,649.03,647.68,649.0,2398.0,648.0,649.03,647.68,649.0,2398.0
2021-11-16 11:40:00,648.52,650.1,648.52,649.64,2038.0,648.52,650.1,648.52,649.64,2038.0
2021-11-16 11:50:00,649.68,650.99,648.53,649.52,6100.0,649.68,650.99,648.53,649.52,6100.0
2021-11-16 12:00:00,650.1,650.1,647.67,648.02,2212.0,650.1,650.1,647.67,648.02,2212.0
2021-11-16 12:10:00,647.97,648.42,646.88,646.88,900.0,647.97,648.42,646.88,646.88,900.0
2021-11-16 12:20:00,646.85,646.92,645.27,646.05,1300.0,646.85,646.92,645.27,646.05,1300.0
2021-11-16 12:30:00,646.83,648.62,646.76,648.62,1904.0,646.83,648.62,646.76,648.62,1904.0
2021-11-16 12:40:00,648.74,651.21,648.73,650.41,1100.0,648.74,651.21,648.73,650.41,1100.0
2021-11-16 12:50:00,650.11,650.57,649.63,649.63,2258.0,650.11,650.57,649.63,649.63,2258.0
2021-11-16 13:00:00,649.73,652.63,649.52,652.63,1881.0,649.73,652.63,649.52,652.63,1881.0
2021-11-16 13:10:00,652.21,652.57,651.98,652.21,1301.0,652.21,652.57,651.98,652.21,1301.0
2021-11-16 13:20:00,652.39,652.39,652.06,652.22,537.0,652.39,652.39,652.06,652.22,537.0
2021-11-16 13:30:00,651.76,654.39,651.73,654.39,1704.0,651.76,654.39,651.73,654.39,1704.0
2021-11-16 13:40:00,654.87,655.47,654.02,654.58,2018.0,654.87,655.47,654.02,654.58,2018.0
2021-11-16 13:50:00,654.75,655.51,654.75,654.83,1255.0,654.75,655.51,654.75,654.83,1255.0
2021-11-16 14:00:00,655.02,655.02,652.69,652.72,3124.0,655.02,655.02,652.69,652.72,3124.0
2021-11-16 14:10:00,653.09,653.09,652.49,652.8,1859.0,653.09,653.09,652.49,652.8,1859.0
2021-11-16 14:20:00,653.0,653.14,652.76,653.14,460.0,653.0,653.14,652.76,653.14,460.0
2021-11-16 14:30:00,653.24,653.24,652.88,652.88,1100.0,653.24,653.24,652.88,652.88,1100.0
2021-11-16 14:40:00,652.68,653.49,652.22,653.49,1128.0,652.68,653.49,652.22,653.49,1128.0
2021-11-16 14:50:00,652.21,652.21,651.19,651.19,700.0,652.21,652.21,651.19,651.19,700.0
2021-11-16 15:00:00,652.14,652.14,650.38,650.38,1000.0,652.14,652.14,650.38,650.38,1000.0
2021-11-16 15:10:00,649.74,650.82,649.73,650.82,1300.0,649.74,650.82,649.73,650.82,1300.0
2021-11-16 15:20:00,651.21,651.21,649.05,650.01,1021.0,651.21,651.21,649.05,650.01,1021.0
2021-11-16 15:30:00,650.35,650.35,649.07,649.59,2311.0,650.35,650.35,649.07,649.59,2311.0
2021-11-16 15:40:00,649.7,652.7,649.7,652.56,2930.0,649.7,652.7,649.7,652.56,2930.0
2021-11-16 15:50:00,652.98,653.97,650.95,650.95,22285.0,652.98,653.97,650.95,650.95,22285.0
2021-11-17 09:30:00,656.0,656.06,651.99,654.14,9053.0,656.0,656.06,651.99,654.14,9053.0
2021-11-17 09:40:00,653.54,653.54,647.19,647.19,4511.0,653.54,653.54,647.19,647.19,4511.0
2021-11-17 09:50:00,648.3,648.3,643.7,645.01,5727.0,648.3,648.3,643.7,645.01,5727.0
2021-11-17 10:00:00,644.9,646.13,643.32,643.33,1636.0,644.9,646.13,643.32,643.33,1636.0
2021-11-17 10:10:00,643.66,643.66,640.3,642.0,6135.0,643.66,643.66,640.3,642.0,6135.0
2021-11-17 10:20:00,641.84,641.84,639.15,639.15,2209.0,641.84,641.84,639.15,639.15,2209.0
2021-11-17 10:30:00,639.77,640.67,636.0,637.17,13766.0,639.77,640.67,636.0,637.17,13766.0
2021-11-17 10:40:00,637.06,637.14,635.81,635.82,2099.0,637.06,637.14,635.81,635.82,2099.0
2021-11-17 10:50:00,635.98,636.6,634.5,635.64,4359.0,635.98,636.6,634.5,635.64,4359.0
2021-11-17 11:00:00,635.26,635.26,632.4,632.94,20266.0,635.26,635.26,632.4,632.94,20266.0
2021-11-17 11:10:00,632.56,635.11,627.91,627.92,18537.0,632.56,635.11,627.91,627.92,18537.0
2021-11-17 11:20:00,628.52,630.34,626.0,628.26,12184.0,628.52,630.34,626.0,628.26,12184.0
2021-11-17 11:30:00,627.83,631.6,626.24,631.6,21896.0,627.83,631.6,626.24,631.6,21896.0
2021-11-17 11:40:00,632.36,633.2,630.62,633.12,8599.0,632.36,633.2,630.62,633.12,8599.0
2021-11-17 11:50:00,633.3,635.11,631.21,634.34,7996.0,633.3,635.11,631.21,634.34,7996.0
2021-11-17 12:00:00,633.78,633.78,631.34,632.32,3538.0,633.78,633.78,631.34,632.32,3538.0
2021-11-17 12:10:00,631.68,632.15,630.4,631.37,5207.0,631.68,632.15,630.4,631.37,5207.0
2021-11-17 12:20:00,630.42,630.42,628.21,628.38,4748.0,630.42,630.42,628.21,628.38,4748.0
2021-11-17 12:30:00,628.41,628.97,626.69,626.7,4784.0,628.41,628.97,626.69,626.7,4784.0
2021-11-17 12:40:00,626.6,626.6,621.11,622.0,14466.0,626.6,626.6,621.11,622.0,14466.0
2021-11-17 12:50:00,622.03,626.89,618.62,626.63,21653.0,622.03,626.89,618.62,626.63,21653.0
2021-11-17 13:00:00,626.94,628.64,624.02,628.64,6883.0,626.94,628.64,624.02,628.64,6883.0
2021-11-17 13:10:00,628.96,629.34,627.85,629.21,3686.0,628.96,629.34,627.85,629.21,3686.0
2021-11-17 13:20:00,628.58,632.15,628.58,629.38,12549.0,628.58,632.15,628.58,629.38,12549.0
2021-11-17 13:30:00,629.56,631.37,629.56,631.37,3061.0,629.56,631.37,629.56,631.37,3061.0
2021-11-17 13:40:00,631.06,631.33,630.8,631.17,1420.0,631.06,631.33,630.8,631.17,1420.0
2021-11-17 13:50:00,631.16,632.19,630.36,630.93,3348.0,631.16,632.19,630.36,630.93,3348.0
2021-11-17 14:00:00,630.93,631.27,630.67,631.12,1700.0,630.93,631.27,630.67,631.12,1700.0
2021-11-17 14:10:00,631.02,631.07,630.52,630.68,1200.0,631.02,631.07,630.52,630.68,1200.0
2021-11-17 14:20:00,630.51,630.51,629.16,629.67,1314.0,630.51,630.51,629.16,629.67,1314.0
2021-11-17 14:30:00,629.11,629.21,628.35,628.59,1404.0,629.11,629.21,628.35,628.59,1404.0
2021-11-17 14:40:00,629.02,629.21,628.29,629.2,940.0,629.02,629.21,628.29,629.2,940.0
2021-11-17 14:50:00,629.25,629.25,627.96,628.38,1100.0,629.25,629.25,627.96,628.38,1100.0
2021-11-17 15:00:00,628.49,628.49,626.33,626.95,2222.0,628.49,628.49,626.33,626.95,2222.0
2021-11-17 15:10:00,627.09,627.22,625.9,625.9,4936.0,627.09,627.22,625.9,625.9,4936.0
2021-11-17 15:20:00,625.92,626.64,625.86,625.87,2754.0,625.92,626.64,625.86,625.87,2754.0
2021-11-17 15:30:00,625.84,625.87,623.93,624.79,6047.0,625.84,625.87,623.93,624.79,6047.0
2021-11-17 15:40:00,624.47,624.47,623.25,623.25,7568.0,624.47,624.47,623.25,623.25,7568.0
2021-11-17 15:50:00,623.0,624.85,621.6,624.82,32798.0,623.0,624.85,621.6,624.82,32798.0
2021-11-18 09:30:00,628.06,631.69,623.0,631.69,15114.0,628.06,631.69,623.0,631.69,15114.0
2021-11-18 09:40:00,633.8,640.01,633.8,639.27,6516.0,633.8,640.01,633.8,639.27,6516.0
2021-11-18 09:50:00,638.52,639.88,633.08,637.3,3637.0,638.52,639.88,633.08,637.3,3637.0
2021-11-18 10:00:00,636.84,638.99,635.38,638.14,2726.0,636.84,638.99,635.38,638.14,2726.0
2021-11-18 10:10:00,638.33,638.4,633.8,636.96,7367.0,638.33,638.4,633.8,636.96,7367.0
2021-11-18 10:20:00,636.16,636.16,631.94,631.95,3923.0,636.16,636.16,631.94,631.95,3923.0
2021-11-18 10:30:00,632.0,632.98,629.65,632.1,6854.0,632.0,632.98,629.65,632.1,6854.0
2021-11-18 10:40:00,631.69,633.2,631.69,633.03,700.0,631.69,633.2,631.69,633.03,700.0
2021-11-18 10:50:00,633.9,634.26,632.41,632.47,1700.0,633.9,634.26,632.41,632.47,1700.0
2021-11-18 11:00:00,633.13,635.21,632.93,634.71,5917.0,633.13,635.21,632.93,634.71,5917.0
2021-11-18 11:10:00,635.16,638.99,635.16,638.99,3225.0,635.16,638.99,635.16,638.99,3225.0
2021-11-18 11:20:00,639.01,639.92,637.24,639.92,4061.0,639.01,639.92,637.24,639.92,4061.0
2021-11-18 11:30:00,639.63,643.0,638.81,642.96,17429.0,639.63,643.0,638.81,642.96,17429.0
2021-11-18 11:40:00,642.21,643.99,642.07,643.34,7808.0,642.21,643.99,642.07,643.34,7808.0
2021-11-18 11:50:00,643.0,643.67,639.48,639.48,6733.0,643.0,643.67,639.48,639.48,6733.0
2021-11-18 12:00:00,638.88,644.96,638.88,643.99,4481.0,638.88,644.96,638.88,643.99,4481.0
2021-11-18 12:10:00,642.14,644.25,642.14,644.25,1004.0,642.14,644.25,642.14,644.25,1004.0
2021-11-18 12:20:00,644.25,645.0,642.73,644.65,10413.0,644.25,645.0,642.73,644.65,10413.0
2021-11-18 12:30:00,643.75,644.65,640.83,641.0,6068.0,643.75,644.65,640.83,641.0,6068.0
2021-11-18 12:40:00,640.59,641.5,637.36,637.36,1870.0,640.59,641.5,637.36,637.36,1870.0
2021-11-18 12:50:00,636.32,637.68,636.26,636.97,1464.0,636.32,637.68,636.26,636.97,1464.0
2021-11-18 13:00:00,637.01,637.02,635.93,636.43,313.0,637.01,637.02,635.93,636.43,313.0
2021-11-18 13:10:00,636.17,637.07,636.17,636.72,401.0,636.17,637.07,636.17,636.72,401.0
2021-11-18 13:20:00,637.19,637.19,635.6,636.09,1300.0,637.19,637.19,635.6,636.09,1300.0
2021-11-18 13:30:00,634.8,635.41,634.71,635.41,600.0,634.8,635.41,634.71,635.41,600.0
2021-11-18 13:40:00,634.87,635.79,634.71,635.79,701.0,634.87,635.79,634.71,635.79,701.0
2021-11-18 13:50:00,635.34,636.44,635.34,636.44,501.0,635.34,636.44,635.34,636.44,501.0
2021-11-18 14:00:00,635.79,637.53,635.79,637.53,700.0,635.79,637.53,635.79,637.53,700.0
2021-11-18 14:10:00,637.71,638.23,635.9,636.98,6616.0,637.71,638.23,635.9,636.98,6616.0
2021-11-18 14:20:00,637.0,638.24,636.1,636.92,4335.0,637.0,638.24,636.1,636.92,4335.0
2021-11-18 14:30:00,635.79,637.21,635.41,637.21,1540.0,635.79,637.21,635.41,637.21,1540.0
2021-11-18 14:40:00,637.24,637.7,637.14,637.14,1288.0,637.24,637.7,637.14,637.14,1288.0
2021-11-18 14:50:00,637.21,639.0,636.92,639.0,2789.0,637.21,639.0,636.92,639.0,2789.0
2021-11-18 15:00:00,638.96,640.48,638.04,640.48,2000.0,638.96,640.48,638.04,640.48,2000.0
2021-11-18 15:10:00,640.02,640.02,638.97,638.97,1116.0,640.02,640.02,638.97,638.97,1116.0
2021-11-18 15:20:00,639.07,639.13,637.0,637.0,3451.0,639.07,639.13,637.0,637.0,3451.0
2021-11-18 15:30:00,638.0,638.2,637.57,637.7,1432.0,638.0,638.2,637.57,637.7,1432.0
2021-11-18 15:40:00,637.97,641.56,637.97,641.01,7744.0,637.97,641.56,637.97,641.01,7744.0
2021-11-18 15:50:00,640.29,643.49,640.29,643.49,30338.0,640.29,643.49,640.29,643.49,30338.0
2021-11-19 09:30:00,639.91,641.45,637.67,637.68,9381.0,639.91,641.45,637.67,637.68,9381.0
2021-11-19 09:40:00,637.27,645.35,637.27,641.68,11083.0,637.27,645.35,637.27,641.68,11083.0
2021-11-19 09:50:00,642.24,647.53,641.5,647.53,4344.0,642.24,647.53,641.5,647.53,4344.0
2021-11-19 10:00:00,647.1,648.32,642.06,643.74,4308.0,647.1,648.32,642.06,643.74,4308.0
2021-11-19 10:10:00,643.79,645.04,640.13,640.13,5106.0,643.79,645.04,640.13,640.13,5106.0
2021-11-19 10:20:00,640.88,640.88,638.4,640.52,6858.0,640.88,640.88,638.4,640.52,6858.0
2021-11-19 10:30:00,640.76,642.83,640.75,642.83,1376.0,640.76,642.83,640.75,642.83,1376.0
2021-11-19 10:40:00,643.01,644.78,642.33,644.03,1951.0,643.01,644.78,642.33,644.03,1951.0
2021-11-19 10:50:00,644.53,644.53,642.67,643.0,1435.0,644.53,644.53,642.67,643.0,1435.0
2021-11-19 11:00:00,644.99,647.19,644.67,647.07,1838.0,644.99,647.19,644.67,647.07,1838.0
2021-11-19 11:10:00,647.04,648.64,645.99,648.64,1642.0,647.04,648.64,645.99,648.64,1642.0
2021-11-19 11:20:00,648.87,648.87,648.37,648.69,1200.0,648.87,648.87,648.37,648.69,1200.0
2021-11-19 11:30:00,648.6,651.17,648.6,651.17,2555.0,648.6,651.17,648.6,651.17,2555.0
2021-11-19 11:40:00,650.95,651.49,649.23,649.23,3690.0,650.95,651.49,649.23,649.23,3690.0
2021-11-19 11:50:00,649.41,649.41,647.46,648.05,1822.0,649.41,649.41,647.46,648.05,1822.0
2021-11-19 12:00:00,648.06,648.06,645.92,646.12,991.0,648.06,648.06,645.92,646.12,991.0
2021-11-19 12:10:00,645.87,648.25,645.66,647.68,2762.0,645.87,648.25,645.66,647.68,2762.0
2021-11-19 12:20:00,648.01,649.22,646.86,649.22,1055.0,648.01,649.22,646.86,649.22,1055.0
2021-11-19 12:30:00,649.09,649.09,648.08,648.9,692.0,649.09,649.09,648.08,648.9,692.0
2021-11-19 12:40:00,648.62,648.62,647.07,647.71,2284.0,648.62,648.62,647.07,647.71,2284.0
2021-11-19 12:50:00,648.1,648.45,647.31,647.63,1060.0,648.1,648.45,647.31,647.63,1060.0
2021-11-19 13:00:00,646.9,647.78,646.89,647.58,701.0,646.9,647.78,646.89,647.58,701.0
2021-11-19 13:10:00,647.36,647.37,645.41,645.41,920.0,647.36,647.37,645.41,645.41,920.0
2021-11-19 13:20:00,644.73,644.73,642.69,642.69,1612.0,644.73,644.73,642.69,642.69,1612.0
2021-11-19 13:30:00,643.35,643.35,641.27,641.27,1000.0,643.35,643.35,641.27,641.27,1000.0
2021-11-19 13:40:00,641.54,641.67,641.0,641.3,600.0,641.54,641.67,641.0,641.3,600.0
2021-11-19 13:50:00,640.89,641.26,640.89,641.26,625.0,640.89,641.26,640.89,641.26,625.0
2021-11-19 14:00:00,641.28,643.28,641.28,641.75,1759.0,641.28,643.28,641.28,641.75,1759.0
2021-11-19 14:10:00,641.68,643.0,641.68,642.52,600.0,641.68,643.0,641.68,642.52,600.0
2021-11-19 14:20:00,642.95,643.39,642.79,643.06,1410.0,642.95,643.39,642.79,643.06,1410.0
2021-11-19 14:30:00,643.03,643.03,641.77,642.04,1957.0,643.03,643.03,641.77,642.04,1957.0
2021-11-19 14:40:00,642.17,642.28,641.79,642.14,913.0,642.17,642.28,641.79,642.14,913.0
2021-11-19 14:50:00,641.86,642.42,641.68,641.74,3951.0,641.86,642.42,641.68,641.74,3951.0
2021-11-19 15:00:00,642.11,642.29,641.19,641.86,3759.0,642.11,642.29,641.19,641.86,3759.0
2021-11-19 15:10:00,641.72,641.72,641.03,641.6,2713.0,641.72,641.72,641.03,641.6,2713.0
2021-11-19 15:20:00,641.68,642.84,641.68,642.71,1200.0,641.68,642.84,641.68,642.71,1200.0
2021-11-19 15:30:00,642.83,644.01,642.82,643.74,4080.0,642.83,644.01,642.82,643.74,4080.0
2021-11-19 15:40:00,643.71,644.07,643.29,643.48,5000.0,643.71,644.07,643.29,643.48,5000.0
2021-11-19 15:50:00,643.95,645.66,643.48,645.56,22626.0,643.95,645.66,643.48,645.56,22626.0
2021-11-22 09:30:00,643.77,645.2,638.08,638.32,11638.0,643.77,645.2,638.08,638.32,11638.0
2021-11-22 09:40:00,639.38,640.49,635.29,638.82,10506.0,639.38,640.49,635.29,638.82,10506.0
2021-11-22 09:50:00,638.43,638.98,630.31,631.0,6004.0,638.43,638.98,630.31,631.0,6004.0
2021-11-22 10:00:00,630.5,633.56,630.0,633.04,10572.0,630.5,633.56,630.0,633.04,10572.0
2021-11-22 10:10:00,632.83,635.02,631.93,633.84,5389.0,632.83,635.02,631.93,633.84,5389.0
2021-11-22 10:20:00,633.62,634.38,632.7,634.14,1980.0,633.62,634.38,632.7,634.14,1980.0
2021-11-22 10:30:00,632.93,635.98,632.92,633.3,2988.0,632.93,635.98,632.92,633.3,2988.0
2021-11-22 10:40:00,632.7,637.16,632.68,637.05,4512.0,632.7,637.16,632.68,637.05,4512.0
2021-11-22 10:50:00,637.16,638.17,635.76,636.68,3451.0,637.16,638.17,635.76,636.68,3451.0
2021-11-22 11:00:00,635.01,636.08,631.71,632.02,4232.0,635.01,636.08,631.71,632.02,4232.0
2021-11-22 11:10:00,631.52,632.14,630.0,630.01,5044.0,631.52,632.14,630.0,630.01,5044.0
2021-11-22 11:20:00,630.0,630.75,627.29,628.04,8232.0,630.0,630.75,627.29,628.04,8232.0
2021-11-22 11:30:00,629.05,629.55,627.53,629.55,5769.0,629.05,629.55,627.53,629.55,5769.0
2021-11-22 11:40:00,629.2,630.0,628.11,628.11,12825.0,629.2,630.0,628.11,628.11,12825.0
2021-11-22 11:50:00,628.41,628.65,624.52,625.74,14082.0,628.41,628.65,624.52,625.74,14082.0
2021-11-22 12:00:00,626.5,627.51,625.81,626.78,5537.0,626.5,627.51,625.81,626.78,5537.0
2021-11-22 12:10:00,627.29,627.66,624.51,625.12,8530.0,627.29,627.66,624.51,625.12,8530.0
2021-11-22 12:20:00,625.91,627.18,625.91,627.18,2200.0,625.91,627.18,625.91,627.18,2200.0
2021-11-22 12:30:00,627.3,634.69,627.29,633.94,9897.0,627.3,634.69,627.29,633.94,9897.0
2021-11-22 12:40:00,633.55,634.87,633.16,634.36,5738.0,633.55,634.87,633.16,634.36,5738.0
2021-11-22 12:50:00,634.17,635.24,632.29,635.24,3818.0,634.17,635.24,632.29,635.24,3818.0
2021-11-22 13:00:00,634.82,634.88,633.45,634.13,1500.0,634.82,634.88,633.45,634.13,1500.0
2021-11-22 13:10:00,634.52,635.73,632.57,634.99,7305.0,634.52,635.73,632.57,634.99,7305.0
2021-11-22 13:20:00,636.81,636.88,634.65,634.65,800.0,636.81,636.88,634.65,634.65,800.0
2021-11-22 13:30:00,635.51,637.24,635.51,635.76,2438.0,635.51,637.24,635.51,635.76,2438.0
2021-11-22 13:40:00,635.74,637.2,635.74,636.18,4480.0,635.74,637.2,635.74,636.18,4480.0
2021-11-22 13:50:00,635.95,636.1,635.95,636.1,400.0,635.95,636.1,635.95,636.1,400.0
2021-11-22 14:00:00,636.86,638.3,636.62,637.36,2010.0,636.86,638.3,636.62,637.36,2010.0
2021-11-22 14:10:00,637.21,637.97,637.2,637.41,1196.0,637.21,637.97,637.2,637.41,1196.0
2021-11-22 14:20:00,636.59,636.59,635.78,636.39,619.0,636.59,636.59,635.78,636.39,619.0
2021-11-22 14:30:00,635.2,635.2,634.88,635.05,600.0,635.2,635.2,634.88,635.05,600.0
2021-11-22 14:40:00,634.34,635.14,633.75,634.17,2363.0,634.34,635.14,633.75,634.17,2363.0
2021-11-22 14:50:00,634.0,634.72,634.0,634.39,3212.0,634.0,634.72,634.0,634.39,3212.0
2021-11-22 15:00:00,633.67,633.76,632.0,633.03,2050.0,633.67,633.76,632.0,633.03,2050.0
2021-11-22 15:10:00,632.87,632.87,631.11,631.11,500.0,632.87,632.87,631.11,631.11,500.0
2021-11-22 15:20:00,631.72,632.36,630.18,630.18,4450.0,631.72,632.36,630.18,630.18,4450.0
2021-11-22 15:30:00,630.15,631.24,630.12,630.12,4507.0,630.15,631.24,630.12,630.12,4507.0
2021-11-22 15:40:00,630.0,630.1,627.72,627.73,5890.0,630.0,630.1,627.72,627.73,5890.0
2021-11-22 15:50:00,627.08,627.79,625.68,627.11,23591.0,627.08,627.79,625.68,627.11,23591.0
2021-11-23 09:30:00,621.04,621.6,613.0,617.88,14921.0,621.04,621.6,613.0,617.88,14921.0
2021-11-23 09:40:00,617.55,617.55,608.05,608.74,20046.0,617.55,617.55,608.05,608.74,20046.0
2021-11-23 09:50:00,609.41,620.0,608.78,615.26,21644.0,609.41,620.0,608.78,615.26,21644.0
2021-11-23 10:00:00,613.72,615.44,604.73,605.05,14903.0,613.72,615.44,604.73,605.05,14903.0
2021-11-23 10:10:00,605.0,605.0,600.48,601.0,17807.0,605.0,605.0,600.48,601.0,17807.0
2021-11-23 10:20:00,600.5,609.51,598.07,604.73,28695.0,600.5,609.51,598.07,604.73,28695.0
2021-11-23 10:30:00,604.0,610.33,604.0,606.0,15616.0,604.0,610.33,604.0,606.0,15616.0
2021-11-23 10:40:00,605.92,609.83,605.81,608.69,9220.0,605.92,609.83,605.81,608.69,9220.0
2021-11-23 10:50:00,608.84,609.0,601.47,603.14,10825.0,608.84,609.0,601.47,603.14,10825.0
2021-11-23 11:00:00,602.18,602.42,598.25,601.88,9637.0,602.18,602.42,598.25,601.88,9637.0
2021-11-23 11:10:00,601.99,605.27,601.96,603.8,6379.0,601.99,605.27,601.96,603.8,6379.0
2021-11-23 11:20:00,603.42,603.61,601.54,601.54,2243.0,603.42,603.61,601.54,601.54,2243.0
2021-11-23 11:30:00,600.82,607.3,600.81,607.25,20227.0,600.82,607.3,600.81,607.25,20227.0
2021-11-23 11:40:00,606.5,607.74,604.21,605.04,10579.0,606.5,607.74,604.21,605.04,10579.0
2021-11-23 11:50:00,605.98,606.85,604.24,605.11,8739.0,605.98,606.85,604.24,605.11,8739.0
2021-11-23 12:00:00,604.89,605.7,602.94,602.94,2241.0,604.89,605.7,602.94,602.94,2241.0
2021-11-23 12:10:00,603.21,603.46,600.0,601.77,3125.0,603.21,603.46,600.0,601.77,3125.0
2021-11-23 12:20:00,600.88,607.94,600.87,606.36,11116.0,600.88,607.94,600.87,606.36,11116.0
2021-11-23 12:30:00,606.55,607.52,603.54,603.55,2603.0,606.55,607.52,603.54,603.55,2603.0
2021-11-23 12:40:00,603.67,604.15,601.1,601.1,5926.0,603.67,604.15,601.1,601.1,5926.0
2021-11-23 12:50:00,601.76,602.59,600.29,600.64,5181.0,601.76,602.59,600.29,600.64,5181.0
2021-11-23 13:00:00,600.42,606.0,600.41,602.7,8951.0,600.42,606.0,600.41,602.7,8951.0
2021-11-23 13:10:00,602.77,602.95,601.0,601.0,4067.0,602.77,602.95,601.0,601.0,4067.0
2021-11-23 13:20:00,601.33,601.67,600.21,600.43,6187.0,601.33,601.67,600.21,600.43,6187.0
2021-11-23 13:30:00,600.0,602.14,599.7,601.08,4777.0,600.0,602.14,599.7,601.08,4777.0
2021-11-23 13:40:00,600.46,602.5,600.46,602.0,6666.0,600.46,602.5,600.46,602.0,6666.0
2021-11-23 13:50:00,602.0,605.0,602.0,602.75,4492.0,602.0,605.0,602.0,602.75,4492.0
2021-11-23 14:00:00,602.75,603.65,602.46,603.52,3060.0,602.75,603.65,602.46,603.52,3060.0
2021-11-23 14:10:00,602.79,603.12,600.64,600.64,1846.0,602.79,603.12,600.64,600.64,1846.0
2021-11-23 14:20:00,600.5,601.14,600.4,600.44,2506.0,600.5,601.14,600.4,600.44,2506.0
2021-11-23 14:30:00,600.52,600.68,599.41,600.01,6785.0,600.52,600.68,599.41,600.01,6785.0
2021-11-23 14:40:00,600.56,602.92,599.18,601.69,6844.0,600.56,602.92,599.18,601.69,6844.0
2021-11-23 14:50:00,601.7,604.27,601.1,602.84,3607.0,601.7,604.27,601.1,602.84,3607.0
2021-11-23 15:00:00,602.06,603.71,601.72,603.43,3064.0,602.06,603.71,601.72,603.43,3064.0
2021-11-23 15:10:00,603.86,606.4,603.5,604.17,3243.0,603.86,606.4,603.5,604.17,3243.0
2021-11-23 15:20:00,604.59,605.0,603.21,603.21,4777.0,604.59,605.0,603.21,603.21,4777.0
2021-11-23 15:30:00,602.87,605.6,602.87,604.95,6169.0,602.87,605.6,602.87,604.95,6169.0
2021-11-23 15:40:00,604.61,605.61,604.04,604.36,4908.0,604.61,605.61,604.04,604.36,4908.0
2021-11-23 15:50:00,604.69,605.09,603.37,603.91,20762.0,604.69,605.09,603.37,603.91,20762.0
2021-11-24 09:30:00,599.04,600.53,594.22,594.22,8230.0,599.04,600.53,594.22,594.22,8230.0
2021-11-24 09:40:00,593.49,597.31,590.47,592.8,7078.0,593.49,597.31,590.47,592.8,7078.0
2021-11-24 09:50:00,592.13,599.42,592.11,599.42,4897.0,592.13,599.42,592.11,599.42,4897.0
2021-11-24 10:00:00,599.42,605.34,597.3,601.16,8854.0,599.42,605.34,597.3,601.16,8854.0
2021-11-24 10:10:00,601.92,603.26,597.21,602.0,9867.0,601.92,603.26,597.21,602.0,9867.0
2021-11-24 10:20:00,602.12,604.0,599.16,602.9,13532.0,602.12,604.0,599.16,602.9,13532.0
2021-11-24 10:30:00,602.84,607.3,602.84,607.04,2751.0,602.84,607.3,602.84,607.04,2751.0
2021-11-24 10:40:00,606.03,607.87,601.56,602.82,17033.0,606.03,607.87,601.56,602.82,17033.0
2021-11-24 10:50:00,604.45,605.79,602.75,602.75,1804.0,604.45,605.79,602.75,602.75,1804.0
2021-11-24 11:00:00,604.02,604.04,602.09,603.08,3668.0,604.02,604.04,602.09,603.08,3668.0
2021-11-24 11:10:00,603.94,606.22,603.72,603.98,2088.0,603.94,606.22,603.72,603.98,2088.0
2021-11-24 11:20:00,604.25,605.22,603.54,605.21,2177.0,604.25,605.22,603.54,605.21,2177.0
2021-11-24 11:30:00,604.42,605.43,603.44,605.1,4283.0,604.42,605.43,603.44,605.1,4283.0
2021-11-24 11:40:00,605.0,608.93,604.99,608.76,2964.0,605.0,608.93,604.99,608.76,2964.0
2021-11-24 11:50:00,608.53,609.84,606.77,608.08,6444.0,608.53,609.84,606.77,608.08,6444.0
2021-11-24 12:00:00,607.18,607.58,605.2,607.58,2150.0,607.18,607.58,605.2,607.58,2150.0
2021-11-24 12:10:00,606.94,609.1,606.94,607.41,2000.0,606.94,609.1,606.94,607.41,2000.0
2021-11-24 12:20:00,606.54,606.59,605.85,606.19,1000.0,606.54,606.59,605.85,606.19,1000.0
2021-11-24 12:30:00,606.72,609.19,606.18,609.19,7089.0,606.72,609.19,606.18,609.19,7089.0
2021-11-24 12:40:00,609.18,609.77,608.5,609.31,1156.0,609.18,609.77,608.5,609.31,1156.0
2021-11-24 12:50:00,608.0,608.0,606.81,606.81,300.0,608.0,608.0,606.81,606.81,300.0
2021-11-24 13:00:00,608.35,609.14,608.35,608.99,600.0,608.35,609.14,608.35,608.99,600.0
2021-11-24 13:10:00,608.23,609.15,608.13,608.65,3067.0,608.23,609.15,608.13,608.65,3067.0
2021-11-24 13:20:00,609.48,610.42,609.23,609.23,1532.0,609.48,610.42,609.23,609.23,1532.0
2021-11-24 13:30:00,609.36,609.36,607.17,607.73,900.0,609.36,609.36,607.17,607.73,900.0
2021-11-24 13:40:00,607.19,607.52,606.43,607.52,2990.0,607.19,607.52,606.43,607.52,2990.0
2021-11-24 13:50:00,606.98,607.12,605.97,606.04,1887.0,606.98,607.12,605.97,606.04,1887.0
2021-11-24 14:00:00,606.09,606.09,605.31,605.99,1000.0,606.09,606.09,605.31,605.99,1000.0
2021-11-24 14:10:00,604.51,606.29,603.5,606.29,1880.0,604.51,606.29,603.5,606.29,1880.0
2021-11-24 14:20:00,605.24,606.44,604.98,605.48,1636.0,605.24,606.44,604.98,605.48,1636.0
2021-11-24 14:30:00,605.5,606.29,604.21,605.35,1637.0,605.5,606.29,604.21,605.35,1637.0
2021-11-24 14:40:00,605.36,606.25,605.36,605.54,970.0,605.36,606.25,605.36,605.54,970.0
2021-11-24 14:50:00,607.15,607.44,606.78,606.78,970.0,607.15,607.44,606.78,606.78,970.0
2021-11-24 15:00:00,606.19,606.25,606.19,606.25,300.0,606.19,606.25,606.19,606.25,300.0
2021-11-24 15:10:00,606.91,606.91,605.66,605.73,1100.0,606.91,606.91,605.66,605.73,1100.0
2021-11-24 15:20:00,605.89,607.99,605.89,607.88,2464.0,605.89,607.99,605.89,607.88,2464.0
2021-11-24 15:30:00,607.22,607.65,605.68,606.85,3404.0,607.22,607.65,605.68,606.85,3404.0
2021-11-24 15:40:00,607.41,607.41,605.3,605.4,1750.0,607.41,607.41,605.3,605.4,1750.0
2021-11-24 15:50:00,605.97,606.76,604.46,605.08,12042.0,605.97,606.76,604.46,605.08,12042.0
2021-11-26 09:30:00,596.0,603.01,594.94,603.01,8901.0,596.0,603.01,594.94,603.01,8901.0
2021-11-26 09:40:00,604.69,607.93,600.91,601.75,3109.0,604.69,607.93,600.91,601.75,3109.0
2021-11-26 09:50:00,601.66,604.05,601.66,603.24,1125.0,601.66,604.05,601.66,603.24,1125.0
2021-11-26 10:00:00,603.0,603.0,598.74,601.0,4156.0,603.0,603.0,598.74,601.0,4156.0
2021-11-26 10:10:00,598.99,601.24,598.56,600.06,5582.0,598.99,601.24,598.56,600.06,5582.0
2021-11-26 10:20:00,599.6,604.78,599.59,602.48,4950.0,599.6,604.78,599.59,602.48,4950.0
2021-11-26 10:30:00,603.5,604.69,603.04,604.36,800.0,603.5,604.69,603.04,604.36,800.0
2021-11-26 10:40:00,604.96,604.96,600.0,600.36,1834.0,604.96,604.96,600.0,600.36,1834.0
2021-11-26 10:50:00,600.14,603.65,599.48,600.74,2841.0,600.14,603.65,599.48,600.74,2841.0
2021-11-26 11:00:00,600.29,600.29,599.93,600.0,800.0,600.29,600.29,599.93,600.0,800.0
2021-11-26 11:10:00,600.05,600.06,598.3,599.12,2412.0,600.05,600.06,598.3,599.12,2412.0
2021-11-26 11:20:00,598.78,599.12,597.49,598.09,2087.0,598.78,599.12,597.49,598.09,2087.0
2021-11-26 11:30:00,598.25,600.0,597.2,599.98,699.0,598.25,600.0,597.2,599.98,699.0
2021-11-26 11:40:00,600.31,600.31,596.91,597.27,1504.0,600.31,600.31,596.91,597.27,1504.0
2021-11-26 11:50:00,596.3,596.3,595.0,596.29,2519.0,596.3,596.3,595.0,596.29,2519.0
2021-11-26 12:00:00,596.99,597.03,593.73,597.03,2223.0,596.99,597.03,593.73,597.03,2223.0
2021-11-26 12:10:00,596.68,599.65,596.4,598.08,2222.0,596.68,599.65,596.4,598.08,2222.0
2021-11-26 12:20:00,597.78,600.73,596.54,600.13,2445.0,597.78,600.73,596.54,600.13,2445.0
2021-11-26 12:30:00,600.19,601.25,598.83,599.62,1600.0,600.19,601.25,598.83,599.62,1600.0
2021-11-26 12:40:00,599.62,600.5,597.61,597.76,1746.0,599.62,600.5,597.61,597.76,1746.0
2021-11-26 12:50:00,597.03,599.57,597.03,599.3,7808.0,597.03,599.57,597.03,599.3,7808.0
2021-11-29 09:30:00,607.7,607.7,597.95,600.54,8989.0,607.7,607.7,597.95,600.54,8989.0
2021-11-29 09:40:00,600.0,600.0,595.77,598.59,2550.0,600.0,600.0,595.77,598.59,2550.0
2021-11-29 09:50:00,599.0,602.06,597.17,601.4,6906.0,599.0,602.06,597.17,601.4,6906.0
2021-11-29 10:00:00,601.99,602.11,597.75,602.0,18562.0,601.99,602.11,597.75,602.0,18562.0
2021-11-29 10:10:00,602.13,602.13,600.65,602.08,6211.0,602.13,602.13,600.65,602.08,6211.0
2021-11-29 10:20:00,601.71,601.71,598.38,600.27,2672.0,601.71,601.71,598.38,600.27,2672.0
2021-11-29 10:30:00,598.22,600.4,598.02,599.94,10702.0,598.22,600.4,598.02,599.94,10702.0
2021-11-29 10:40:00,598.0,599.67,596.09,599.24,2137.0,598.0,599.67,596.09,599.24,2137.0
2021-11-29 10:50:00,598.62,600.52,597.63,599.93,3614.0,598.62,600.52,597.63,599.93,3614.0
2021-11-29 11:00:00,599.96,602.98,599.96,602.53,1200.0,599.96,602.98,599.96,602.53,1200.0
2021-11-29 11:10:00,602.82,603.34,601.82,601.82,1524.0,602.82,603.34,601.82,601.82,1524.0
2021-11-29 11:20:00,601.34,602.5,601.33,601.92,1590.0,601.34,602.5,601.33,601.92,1590.0
2021-11-29 11:30:00,600.15,603.12,600.15,601.86,5679.0,600.15,603.12,600.15,601.86,5679.0
2021-11-29 11:40:00,601.86,603.7,600.85,601.83,12620.0,601.86,603.7,600.85,601.83,12620.0
2021-11-29 11:50:00,602.78,603.68,601.04,601.11,923.0,602.78,603.68,601.04,601.11,923.0
2021-11-29 12:00:00,601.77,604.16,601.19,603.01,6963.0,601.77,604.16,601.19,603.01,6963.0
2021-11-29 12:10:00,603.22,603.57,602.08,603.22,2104.0,603.22,603.57,602.08,603.22,2104.0
2021-11-29 12:20:00,602.43,603.73,602.43,603.37,1124.0,602.43,603.73,602.43,603.37,1124.0
2021-11-29 12:30:00,603.35,603.95,602.67,603.08,5665.0,603.35,603.95,602.67,603.08,5665.0
2021-11-29 12:40:00,603.34,603.87,602.76,603.61,1466.0,603.34,603.87,602.76,603.61,1466.0
2021-11-29 12:50:00,603.71,604.37,603.38,603.84,3600.0,603.71,604.37,603.38,603.84,3600.0
2021-11-29 13:00:00,603.41,603.83,602.9,602.9,1500.0,603.41,603.83,602.9,602.9,1500.0
2021-11-29 13:10:00,602.8,603.65,601.33,601.34,1731.0,602.8,603.65,601.33,601.34,1731.0
2021-11-29 13:20:00,600.5,601.97,600.19,601.41,5653.0,600.5,601.97,600.19,601.41,5653.0
2021-11-29 13:30:00,601.11,602.54,601.11,601.3,1700.0,601.11,602.54,601.11,601.3,1700.0
2021-11-29 13:40:00,600.98,602.49,600.38,601.47,15831.0,600.98,602.49,600.38,601.47,15831.0
2021-11-29 13:50:00,600.74,601.78,600.74,601.78,754.0,600.74,601.78,600.74,601.78,754.0
2021-11-29 14:00:00,600.8,601.23,600.19,600.81,1600.0,600.8,601.23,600.19,600.81,1600.0
2021-11-29 14:10:00,600.75,602.33,600.51,600.51,3591.0,600.75,602.33,600.51,600.51,3591.0
2021-11-29 14:20:00,600.63,601.46,600.0,601.21,2466.0,600.63,601.46,600.0,601.21,2466.0
2021-11-29 14:30:00,600.91,602.17,599.74,601.89,5135.0,600.91,602.17,599.74,601.89,5135.0
2021-11-29 14:40:00,601.79,601.79,600.49,601.54,969.0,601.79,601.79,600.49,601.54,969.0
2021-11-29 14:50:00,600.38,600.38,598.88,598.88,1000.0,600.38,600.38,598.88,598.88,1000.0
2021-11-29 15:00:00,598.65,599.13,597.25,598.08,2719.0,598.65,599.13,597.25,598.08,2719.0
2021-11-29 15:10:00,598.74,599.75,597.88,597.88,1452.0,598.74,599.75,597.88,597.88,1452.0
2021-11-29 15:20:00,598.19,598.55,597.86,597.86,2957.0,598.19,598.55,597.86,597.86,2957.0
2021-11-29 15:30:00,597.94,598.89,597.38,597.78,4798.0,597.94,598.89,597.38,597.78,4798.0
2021-11-29 15:40:00,597.55,597.55,596.06,596.65,2000.0,597.55,597.55,596.06,596.65,2000.0
2021-11-29 15:50:00,596.2,597.46,595.57,596.23,10953.0,596.2,597.46,595.57,596.23,10953.0
2021-11-30 09:30:00,597.42,598.01,592.07,592.07,3446.0,597.42,598.01,592.07,592.07,3446.0
2021-11-30 09:40:00,593.75,594.99,590.93,591.52,20179.0,593.75,594.99,590.93,591.52,20179.0
2021-11-30 09:50:00,590.93,594.84,590.31,591.5,7377.0,590.93,594.84,590.31,591.5,7377.0
2021-11-30 10:00:00,590.82,594.58,590.01,593.51,3716.0,590.82,594.58,590.01,593.51,3716.0
2021-11-30 10:10:00,592.05,592.05,589.13,590.35,2800.0,592.05,592.05,589.13,590.35,2800.0
2021-11-30 10:20:00,590.49,591.55,588.01,589.24,4419.0,590.49,591.55,588.01,589.24,4419.0
2021-11-30 10:30:00,591.24,593.48,588.01,588.01,4195.0,591.24,593.48,588.01,588.01,4195.0
2021-11-30 10:40:00,590.49,591.0,585.95,585.95,4894.0,590.49,591.0,585.95,585.95,4894.0
2021-11-30 10:50:00,585.75,587.71,582.4,583.87,7487.0,585.75,587.71,582.4,583.87,7487.0
2021-11-30 11:00:00,582.83,585.03,582.41,584.81,3982.0,582.83,585.03,582.41,584.81,3982.0
2021-11-30 11:10:00,585.17,588.17,585.0,586.64,2235.0,585.17,588.17,585.0,586.64,2235.0
2021-11-30 11:20:00,587.1,587.41,583.05,583.12,2456.0,587.1,587.41,583.05,583.12,2456.0
2021-11-30 11:30:00,582.76,583.38,580.42,580.99,3862.0,582.76,583.38,580.42,580.99,3862.0
2021-11-30 11:40:00,580.61,581.48,578.25,580.65,13243.0,580.61,581.48,578.25,580.65,13243.0
2021-11-30 11:50:00,581.25,582.51,580.63,580.89,2375.0,581.25,582.51,580.63,580.89,2375.0
2021-11-30 12:00:00,580.87,581.5,577.27,577.48,7882.0,580.87,581.5,577.27,577.48,7882.0
2021-11-30 12:10:00,576.73,580.71,575.72,580.71,13092.0,576.73,580.71,575.72,580.71,13092.0
2021-11-30 12:20:00,580.35,583.43,580.35,583.33,3152.0,580.35,583.43,580.35,583.33,3152.0
2021-11-30 12:30:00,582.11,582.11,579.68,580.84,1000.0,582.11,582.11,579.68,580.84,1000.0
2021-11-30 12:40:00,581.24,582.79,579.77,581.45,2642.0,581.24,582.79,579.77,581.45,2642.0
2021-11-30 12:50:00,582.4,582.4,580.51,581.11,993.0,582.4,582.4,580.51,581.11,993.0
2021-11-30 13:00:00,581.51,581.55,578.27,581.23,3239.0,581.51,581.55,578.27,581.23,3239.0
2021-11-30 13:10:00,580.65,581.42,579.68,580.5,3271.0,580.65,581.42,579.68,580.5,3271.0
2021-11-30 13:20:00,579.49,580.83,579.29,580.83,680.0,579.49,580.83,579.29,580.83,680.0
2021-11-30 13:30:00,581.75,584.99,581.19,582.9,1943.0,581.75,584.99,581.19,582.9,1943.0
2021-11-30 13:40:00,585.0,585.02,582.1,583.01,3051.0,585.0,585.02,582.1,583.01,3051.0
2021-11-30 13:50:00,582.1,583.32,582.1,582.97,1851.0,582.1,583.32,582.1,582.97,1851.0
2021-11-30 14:00:00,583.21,586.2,583.2,585.12,2657.0,583.21,586.2,583.2,585.12,2657.0
2021-11-30 14:10:00,585.05,586.79,584.46,585.94,1124.0,585.05,586.79,584.46,585.94,1124.0
2021-11-30 14:20:00,585.66,585.72,583.59,584.79,2437.0,585.66,585.72,583.59,584.79,2437.0
2021-11-30 14:30:00,583.89,584.5,583.44,583.92,2382.0,583.89,584.5,583.44,583.92,2382.0
2021-11-30 14:40:00,584.3,586.08,584.29,584.86,9980.0,584.3,586.08,584.29,584.86,9980.0
2021-11-30 14:50:00,584.79,584.8,583.59,584.71,4112.0,584.79,584.8,583.59,584.71,4112.0
2021-11-30 15:00:00,585.85,585.86,583.46,583.61,5600.0,585.85,585.86,583.46,583.61,5600.0
2021-11-30 15:10:00,583.5,585.06,583.35,583.96,3678.0,583.5,585.06,583.35,583.96,3678.0
2021-11-30 15:20:00,585.0,585.54,584.45,584.62,5863.0,585.0,585.54,584.45,584.62,5863.0
2021-11-30 15:30:00,584.68,585.39,584.02,584.92,6508.0,584.68,585.39,584.02,584.92,6508.0
2021-11-30 15:40:00,584.44,585.21,582.01,582.43,11941.0,584.44,585.21,582.01,582.43,11941.0
2021-11-30 15:50:00,582.03,584.16,580.82,583.18,23930.0,582.03,584.16,580.82,583.18,23930.0
2021-12-01 09:30:00,590.23,594.0,589.87,592.08,5420.0,590.23,594.0,589.87,592.08,5420.0
2021-12-01 09:40:00,590.55,600.07,590.55,600.07,13487.0,590.55,600.07,590.55,600.07,13487.0
2021-12-01 09:50:00,598.44,600.11,596.62,599.77,2829.0,598.44,600.11,596.62,599.77,2829.0
2021-12-01 10:00:00,599.09,600.87,597.87,598.02,5821.0,599.09,600.87,597.87,598.02,5821.0
2021-12-01 10:10:00,596.94,597.89,595.71,597.1,4052.0,596.94,597.89,595.71,597.1,4052.0
2021-12-01 10:20:00,595.94,597.88,594.34,597.48,6422.0,595.94,597.88,594.34,597.48,6422.0
2021-12-01 10:30:00,595.99,597.21,594.55,594.56,3968.0,595.99,597.21,594.55,594.56,3968.0
2021-12-01 10:40:00,594.73,596.0,594.12,595.81,2172.0,594.73,596.0,594.12,595.81,2172.0
2021-12-01 10:50:00,595.94,596.4,592.76,595.81,2625.0,595.94,596.4,592.76,595.81,2625.0
2021-12-01 11:00:00,596.03,596.03,593.12,595.2,1576.0,596.03,596.03,593.12,595.2,1576.0
2021-12-01 11:10:00,595.32,597.49,595.32,596.58,2920.0,595.32,597.49,595.32,596.58,2920.0
2021-12-01 11:20:00,596.31,596.4,593.3,593.68,3471.0,596.31,596.4,593.3,593.68,3471.0
2021-12-01 11:30:00,594.04,594.46,592.29,592.93,2635.0,594.04,594.46,592.29,592.93,2635.0
2021-12-01 11:40:00,592.81,592.95,591.38,592.95,1750.0,592.81,592.95,591.38,592.95,1750.0
2021-12-01 11:50:00,592.94,593.38,590.09,590.16,5919.0,592.94,593.38,590.09,590.16,5919.0
2021-12-01 12:00:00,590.74,591.19,589.53,589.53,1291.0,590.74,591.19,589.53,589.53,1291.0
2021-12-01 12:10:00,590.36,592.28,590.36,591.38,718.0,590.36,592.28,590.36,591.38,718.0
2021-12-01 12:20:00,591.22,591.22,588.61,588.8,1050.0,591.22,591.22,588.61,588.8,1050.0
2021-12-01 12:30:00,587.64,589.0,586.94,587.06,1508.0,587.64,589.0,586.94,587.06,1508.0
2021-12-01 12:40:00,586.29,586.29,584.97,585.5,1705.0,586.29,586.29,584.97,585.5,1705.0
2021-12-01 12:50:00,585.7,585.7,582.42,582.91,3610.0,585.7,585.7,582.42,582.91,3610.0
2021-12-01 13:00:00,581.88,583.53,580.0,580.0,5001.0,581.88,583.53,580.0,580.0,5001.0
2021-12-01 13:10:00,581.45,581.45,579.12,580.23,7000.0,581.45,581.45,579.12,580.23,7000.0
2021-12-01 13:20:00,580.84,582.1,580.7,582.1,1516.0,580.84,582.1,580.7,582.1,1516.0
2021-12-01 13:30:00,582.5,583.61,581.89,583.51,5446.0,582.5,583.61,581.89,583.51,5446.0
2021-12-01 13:40:00,582.21,582.39,576.72,576.97,3301.0,582.21,582.39,576.72,576.97,3301.0
2021-12-01 13:50:00,577.61,583.79,577.61,582.58,3763.0,577.61,583.79,577.61,582.58,3763.0
2021-12-01 14:00:00,581.65,584.0,580.7,581.61,4451.0,581.65,584.0,580.7,581.61,4451.0
2021-12-01 14:10:00,580.48,580.98,577.37,578.38,2506.0,580.48,580.98,577.37,578.38,2506.0
2021-12-01 14:20:00,577.31,582.31,577.31,582.2,2899.0,577.31,582.31,577.31,582.2,2899.0
2021-12-01 14:30:00,581.72,582.36,579.38,582.2,2945.0,581.72,582.36,579.38,582.2,2945.0
2021-12-01 14:40:00,582.13,582.13,579.94,580.96,2005.0,582.13,582.13,579.94,580.96,2005.0
2021-12-01 14:50:00,581.31,582.33,578.93,580.26,3062.0,581.31,582.33,578.93,580.26,3062.0
2021-12-01 15:00:00,579.78,580.15,575.66,575.66,2338.0,579.78,580.15,575.66,575.66,2338.0
2021-12-01 15:10:00,575.76,576.43,571.93,571.93,15564.0,575.76,576.43,571.93,571.93,15564.0
2021-12-01 15:20:00,571.35,571.35,565.9,567.69,16124.0,571.35,571.35,565.9,567.69,16124.0
2021-12-01 15:30:00,566.25,571.0,566.25,570.87,11958.0,566.25,571.0,566.25,570.87,11958.0
2021-12-01 15:40:00,571.0,573.07,569.37,569.78,12150.0,571.0,573.07,569.37,569.78,12150.0
2021-12-01 15:50:00,569.28,569.78,564.56,565.48,20996.0,569.28,569.78,564.56,565.48,20996.0
2021-12-02 09:30:00,565.0,572.87,565.0,572.87,3871.0,565.0,572.87,565.0,572.87,3871.0
2021-12-02 09:40:00,572.76,574.85,571.09,572.85,6166.0,572.76,574.85,571.09,572.85,6166.0
2021-12-02 09:50:00,571.47,572.39,569.62,572.22,5015.0,571.47,572.39,569.62,572.22,5015.0
2021-12-02 10:00:00,570.77,570.78,563.89,563.95,3890.0,570.77,570.78,563.89,563.95,3890.0
2021-12-02 10:10:00,564.63,566.47,561.18,561.66,11297.0,564.63,566.47,561.18,561.66,11297.0
2021-12-02 10:20:00,560.99,562.02,558.2,560.61,11358.0,560.99,562.02,558.2,560.61,11358.0
2021-12-02 10:30:00,561.83,562.87,555.95,557.13,7608.0,561.83,562.87,555.95,557.13,7608.0
2021-12-02 10:40:00,557.57,559.24,554.23,559.08,8623.0,557.57,559.24,554.23,559.08,8623.0
2021-12-02 10:50:00,559.09,561.93,556.44,559.58,8049.0,559.09,561.93,556.44,559.58,8049.0
2021-12-02 11:00:00,560.25,563.1,559.66,562.61,6009.0,560.25,563.1,559.66,562.61,6009.0
2021-12-02 11:10:00,562.41,564.84,561.5,562.85,1750.0,562.41,564.84,561.5,562.85,1750.0
2021-12-02 11:20:00,563.6,564.6,562.46,564.36,2305.0,563.6,564.6,562.46,564.36,2305.0
2021-12-02 11:30:00,564.34,565.07,562.15,562.44,4082.0,564.34,565.07,562.15,562.44,4082.0
2021-12-02 11:40:00,562.47,565.65,562.4,563.5,5155.0,562.47,565.65,562.4,563.5,5155.0
2021-12-02 11:50:00,564.43,566.16,560.74,560.74,7211.0,564.43,566.16,560.74,560.74,7211.0
2021-12-02 12:00:00,561.57,562.73,560.72,561.9,4100.0,561.57,562.73,560.72,561.9,4100.0
2021-12-02 12:10:00,562.34,563.85,561.52,563.85,6551.0,562.34,563.85,561.52,563.85,6551.0
2021-12-02 12:20:00,563.42,565.05,563.4,564.46,2249.0,563.42,565.05,563.4,564.46,2249.0
2021-12-02 12:30:00,564.24,564.66,562.95,563.32,2332.0,564.24,564.66,562.95,563.32,2332.0
2021-12-02 12:40:00,564.13,564.24,561.87,564.24,1377.0,564.13,564.24,561.87,564.24,1377.0
2021-12-02 12:50:00,563.35,563.35,561.62,562.79,1703.0,563.35,563.35,561.62,562.79,1703.0
2021-12-02 13:00:00,561.69,561.96,559.4,559.4,2681.0,561.69,561.96,559.4,559.4,2681.0
2021-12-02 13:10:00,559.27,559.49,558.15,558.15,1200.0,559.27,559.49,558.15,558.15,1200.0
2021-12-02 13:20:00,558.96,559.67,557.68,557.8,3236.0,558.96,559.67,557.68,557.8,3236.0
2021-12-02 13:30:00,557.62,559.59,557.62,559.59,1530.0,557.62,559.59,557.62,559.59,1530.0
2021-12-02 13:40:00,559.54,559.54,558.34,558.5,2765.0,559.54,559.54,558.34,558.5,2765.0
2021-12-02 13:50:00,558.06,561.75,558.05,561.24,8516.0,558.06,561.75,558.05,561.24,8516.0
2021-12-02 14:00:00,560.8,562.16,560.36,561.05,2200.0,560.8,562.16,560.36,561.05,2200.0
2021-12-02 14:10:00,560.46,562.5,560.11,562.5,1400.0,560.46,562.5,560.11,562.5,1400.0
2021-12-02 14:20:00,561.74,562.46,560.93,561.46,1110.0,561.74,562.46,560.93,561.46,1110.0
2021-12-02 14:30:00,561.1,561.55,559.9,561.33,2100.0,561.1,561.55,559.9,561.33,2100.0
2021-12-02 14:40:00,560.74,560.74,558.29,558.43,1501.0,560.74,560.74,558.29,558.43,1501.0
2021-12-02 14:50:00,558.64,560.97,558.43,560.61,2585.0,558.64,560.97,558.43,560.61,2585.0
2021-12-02 15:00:00,560.81,561.64,560.22,561.63,1401.0,560.81,561.64,560.22,561.63,1401.0
2021-12-02 15:10:00,561.74,561.88,560.31,560.79,1700.0,561.74,561.88,560.31,560.79,1700.0
2021-12-02 15:20:00,560.4,562.12,560.21,562.12,2700.0,560.4,562.12,560.21,562.12,2700.0
2021-12-02 15:30:00,562.68,564.14,562.67,563.51,3013.0,562.68,564.14,562.67,563.51,3013.0
2021-12-02 15:40:00,563.83,564.75,563.62,564.07,7121.0,563.83,564.75,563.62,564.07,7121.0
2021-12-02 15:50:00,563.31,563.44,560.07,560.63,16969.0,563.31,563.44,560.07,560.63,16969.0
2021-12-03 09:30:00,564.8,568.03,559.79,559.79,2959.0,564.8,568.03,559.79,559.79,2959.0
2021-12-03 09:40:00,559.83,559.83,553.25,553.5,19942.0,559.83,559.83,553.25,553.5,19942.0
2021-12-03 09:50:00,551.48,552.41,545.03,547.01,6458.0,551.48,552.41,545.03,547.01,6458.0
2021-12-03 10:00:00,549.25,550.0,543.9,543.9,6118.0,549.25,550.0,543.9,543.9,6118.0
2021-12-03 10:10:00,544.23,550.0,544.0,548.19,4777.0,544.23,550.0,544.0,548.19,4777.0
2021-12-03 10:20:00,546.02,547.94,543.76,547.29,4043.0,546.02,547.94,543.76,547.29,4043.0
2021-12-03 10:30:00,546.83,547.9,541.09,541.09,9240.0,546.83,547.9,541.09,541.09,9240.0
2021-12-03 10:40:00,540.81,541.96,536.59,537.25,3896.0,540.81,541.96,536.59,537.25,3896.0
2021-12-03 10:50:00,537.26,539.61,535.57,538.5,8656.0,537.26,539.61,535.57,538.5,8656.0
2021-12-03 11:00:00,537.42,537.55,531.01,532.41,5168.0,537.42,537.55,531.01,532.41,5168.0
2021-12-03 11:10:00,532.68,533.26,528.88,528.96,7817.0,532.68,533.26,528.88,528.96,7817.0
2021-12-03 11:20:00,528.8,535.16,528.8,533.93,15053.0,528.8,535.16,528.8,533.93,15053.0
2021-12-03 11:30:00,533.75,541.17,533.07,540.6,19726.0,533.75,541.17,533.07,540.6,19726.0
2021-12-03 11:40:00,540.19,540.91,537.07,539.26,5241.0,540.19,540.91,537.07,539.26,5241.0
2021-12-03 11:50:00,539.52,539.85,530.83,532.34,12060.0,539.52,539.85,530.83,532.34,12060.0
2021-12-03 12:00:00,532.34,533.48,529.83,533.48,2380.0,532.34,533.48,529.83,533.48,2380.0
2021-12-03 12:10:00,532.39,535.44,531.01,535.44,1585.0,532.39,535.44,531.01,535.44,1585.0
2021-12-03 12:20:00,535.18,536.98,534.8,536.98,2166.0,535.18,536.98,534.8,536.98,2166.0
2021-12-03 12:30:00,536.32,537.88,534.33,537.88,4537.0,536.32,537.88,534.33,537.88,4537.0
2021-12-03 12:40:00,539.28,539.28,534.8,537.49,9293.0,539.28,539.28,534.8,537.49,9293.0
2021-12-03 12:50:00,537.6,537.6,535.28,536.05,2100.0,537.6,537.6,535.28,536.05,2100.0
2021-12-03 13:00:00,535.66,535.77,533.76,535.63,2551.0,535.66,535.77,533.76,535.63,2551.0
2021-12-03 13:10:00,536.38,536.69,534.42,535.39,2244.0,536.38,536.69,534.42,535.39,2244.0
2021-12-03 13:20:00,537.43,538.92,536.94,538.46,6638.0,537.43,538.92,536.94,538.46,6638.0
2021-12-03 13:30:00,537.19,537.19,535.0,535.11,2102.0,537.19,537.19,535.0,535.11,2102.0
2021-12-03 13:40:00,535.42,536.59,534.64,535.39,1400.0,535.42,536.59,534.64,535.39,1400.0
2021-12-03 13:50:00,534.91,536.88,534.14,535.11,1694.0,534.91,536.88,534.14,535.11,1694.0
2021-12-03 14:00:00,535.12,535.54,533.42,533.64,5799.0,535.12,535.54,533.42,533.64,5799.0
2021-12-03 14:10:00,533.24,534.5,531.0,531.01,4638.0,533.24,534.5,531.0,531.01,4638.0
2021-12-03 14:20:00,530.81,532.2,529.84,530.0,11304.0,530.81,532.2,529.84,530.0,11304.0
2021-12-03 14:30:00,529.99,530.24,525.74,526.12,11857.0,529.99,530.24,525.74,526.12,11857.0
2021-12-03 14:40:00,526.71,529.79,525.01,528.82,3520.0,526.71,529.79,525.01,528.82,3520.0
2021-12-03 14:50:00,528.2,528.46,526.99,528.24,2342.0,528.2,528.46,526.99,528.24,2342.0
2021-12-03 15:00:00,528.18,530.55,527.64,530.07,9317.0,528.18,530.55,527.64,530.07,9317.0
2021-12-03 15:10:00,529.25,533.99,528.93,532.85,8954.0,529.25,533.99,528.93,532.85,8954.0
2021-12-03 15:20:00,533.33,535.63,532.55,534.76,6330.0,533.33,535.63,532.55,534.76,6330.0
2021-12-03 15:30:00,538.01,538.45,536.04,536.22,6191.0,538.01,538.45,536.04,536.22,6191.0
2021-12-03 15:40:00,536.41,536.41,533.85,533.85,10422.0,536.41,536.41,533.85,533.85,10422.0
2021-12-03 15:50:00,533.49,537.45,533.49,537.0,22621.0,533.49,537.45,533.49,537.0,22621.0
2021-12-06 09:30:00,540.0,547.08,539.91,544.68,14570.0,540.0,547.08,539.91,544.68,14570.0
2021-12-06 09:40:00,543.61,552.96,543.6,552.96,50830.0,543.61,552.96,543.6,552.96,50830.0
2021-12-06 09:50:00,552.95,554.38,549.46,554.0,4271.0,552.95,554.38,549.46,554.0,4271.0
2021-12-06 10:00:00,552.11,553.95,548.86,553.95,6691.0,552.11,553.95,548.86,553.95,6691.0
2021-12-06 10:10:00,553.62,560.71,553.62,558.5,9333.0,553.62,560.71,553.62,558.5,9333.0
2021-12-06 10:20:00,559.2,559.91,557.78,558.4,5575.0,559.2,559.91,557.78,558.4,5575.0
2021-12-06 10:30:00,558.96,560.78,557.35,559.8,5833.0,558.96,560.78,557.35,559.8,5833.0
2021-12-06 10:40:00,558.47,564.1,558.18,562.02,4987.0,558.47,564.1,558.18,562.02,4987.0
2021-12-06 10:50:00,561.01,562.71,558.26,562.71,3804.0,561.01,562.71,558.26,562.71,3804.0
2021-12-06 11:00:00,561.94,561.94,556.83,557.69,5319.0,561.94,561.94,556.83,557.69,5319.0
2021-12-06 11:10:00,557.5,558.89,556.03,558.88,5814.0,557.5,558.89,556.03,558.88,5814.0
2021-12-06 11:20:00,558.15,558.31,556.58,556.58,4354.0,558.15,558.31,556.58,556.58,4354.0
2021-12-06 11:30:00,556.1,559.91,556.1,558.53,4278.0,556.1,559.91,556.1,558.53,4278.0
2021-12-06 11:40:00,558.95,562.43,558.89,559.51,5336.0,558.95,562.43,558.89,559.51,5336.0
2021-12-06 11:50:00,558.64,562.99,558.64,561.56,3405.0,558.64,562.99,558.64,561.56,3405.0
2021-12-06 12:00:00,562.99,563.96,561.34,561.39,5466.0,562.99,563.96,561.34,561.39,5466.0
2021-12-06 12:10:00,560.46,560.49,557.99,559.05,3411.0,560.46,560.49,557.99,559.05,3411.0
2021-12-06 12:20:00,559.0,559.72,557.43,557.84,2200.0,559.0,559.72,557.43,557.84,2200.0
2021-12-06 12:30:00,558.52,559.0,557.94,558.42,1201.0,558.52,559.0,557.94,558.42,1201.0
2021-12-06 12:40:00,558.0,558.1,556.36,557.86,1750.0,558.0,558.1,556.36,557.86,1750.0
2021-12-06 12:50:00,557.45,559.86,556.14,559.86,3953.0,557.45,559.86,556.14,559.86,3953.0
2021-12-06 13:00:00,559.25,560.5,558.4,560.5,3115.0,559.25,560.5,558.4,560.5,3115.0
2021-12-06 13:10:00,559.73,560.64,559.62,560.5,2110.0,559.73,560.64,559.62,560.5,2110.0
2021-12-06 13:20:00,560.37,561.29,558.98,561.29,3526.0,560.37,561.29,558.98,561.29,3526.0
2021-12-06 13:30:00,561.73,562.5,561.0,561.89,5445.0,561.73,562.5,561.0,561.89,5445.0
2021-12-06 13:40:00,562.5,563.67,561.27,563.52,2628.0,562.5,563.67,561.27,563.52,2628.0
2021-12-06 13:50:00,563.5,566.45,563.14,565.0,12109.0,563.5,566.45,563.14,565.0,12109.0
2021-12-06 14:00:00,565.27,570.0,565.27,570.0,16161.0,565.27,570.0,565.27,570.0,16161.0
2021-12-06 14:10:00,569.95,571.0,568.18,570.33,6702.0,569.95,571.0,568.18,570.33,6702.0
2021-12-06 14:20:00,570.33,570.59,568.44,569.35,4284.0,570.33,570.59,568.44,569.35,4284.0
2021-12-06 14:30:00,569.34,569.97,567.32,568.16,3800.0,569.34,569.97,567.32,568.16,3800.0
2021-12-06 14:40:00,567.67,567.82,565.74,565.74,4474.0,567.67,567.82,565.74,565.74,4474.0
2021-12-06 14:50:00,566.1,566.48,565.19,565.5,3798.0,566.1,566.48,565.19,565.5,3798.0
2021-12-06 15:00:00,566.48,568.43,565.56,566.98,3445.0,566.48,568.43,565.56,566.98,3445.0
2021-12-06 15:10:00,566.3,568.06,566.3,567.56,5142.0,566.3,568.06,566.3,567.56,5142.0
2021-12-06 15:20:00,567.41,567.41,565.36,565.46,6248.0,567.41,567.41,565.36,565.46,6248.0
2021-12-06 15:30:00,565.49,566.11,564.29,564.96,4692.0,565.49,566.11,564.29,564.96,4692.0
2021-12-06 15:40:00,564.75,566.0,563.5,564.0,15750.0,564.75,566.0,563.5,564.0,15750.0
2021-12-06 15:50:00,563.77,564.46,562.4,562.7,29181.0,563.77,564.46,562.4,562.7,29181.0
2021-12-07 09:30:00,577.03,579.0,576.07,576.5,5582.0,577.03,579.0,576.07,576.5,5582.0
2021-12-07 09:40:00,576.03,578.99,572.73,577.99,4324.0,576.03,578.99,572.73,577.99,4324.0
2021-12-07 09:50:00,578.79,578.81,573.62,575.8,4891.0,578.79,578.81,573.62,575.8,4891.0
2021-12-07 10:00:00,575.8,580.0,575.8,580.0,5571.0,575.8,580.0,575.8,580.0,5571.0
2021-12-07 10:10:00,579.95,585.99,578.67,582.2,7594.0,579.95,585.99,578.67,582.2,7594.0
2021-12-07 10:20:00,582.2,582.58,579.56,580.2,3624.0,582.2,582.58,579.56,580.2,3624.0
2021-12-07 10:30:00,579.26,584.49,578.49,583.8,7048.0,579.26,584.49,578.49,583.8,7048.0
2021-12-07 10:40:00,583.99,585.51,582.48,582.48,3539.0,583.99,585.51,582.48,582.48,3539.0
2021-12-07 10:50:00,582.8,584.67,582.12,583.36,2625.0,582.8,584.67,582.12,583.36,2625.0
2021-12-07 11:00:00,584.65,585.99,583.71,584.99,4550.0,584.65,585.99,583.71,584.99,4550.0
2021-12-07 11:10:00,585.78,586.4,584.15,585.56,2200.0,585.78,586.4,584.15,585.56,2200.0
2021-12-07 11:20:00,586.2,586.75,584.9,586.39,1902.0,586.2,586.75,584.9,586.39,1902.0
2021-12-07 11:30:00,585.61,585.89,583.9,584.9,4086.0,585.61,585.89,583.9,584.9,4086.0
2021-12-07 11:40:00,584.09,584.14,582.35,583.77,5155.0,584.09,584.14,582.35,583.77,5155.0
2021-12-07 11:50:00,583.69,585.48,583.68,584.34,2573.0,583.69,585.48,583.68,584.34,2573.0
2021-12-07 12:00:00,584.31,584.87,583.38,584.4,8215.0,584.31,584.87,583.38,584.4,8215.0
2021-12-07 12:10:00,584.01,585.0,580.82,581.85,13784.0,584.01,585.0,580.82,581.85,13784.0
2021-12-07 12:20:00,582.12,582.97,581.82,581.85,1500.0,582.12,582.97,581.82,581.85,1500.0
2021-12-07 12:30:00,582.62,582.89,581.7,581.71,1200.0,582.62,582.89,581.7,581.71,1200.0
2021-12-07 12:40:00,581.34,583.45,581.34,583.05,1600.0,581.34,583.45,581.34,583.05,1600.0
2021-12-07 12:50:00,582.83,583.33,581.87,583.33,2906.0,582.83,583.33,581.87,583.33,2906.0
2021-12-07 13:00:00,583.16,583.72,582.33,582.7,2597.0,583.16,583.72,582.33,582.7,2597.0
2021-12-07 13:10:00,582.05,582.84,581.35,582.61,1576.0,582.05,582.84,581.35,582.61,1576.0
2021-12-07 13:20:00,582.7,583.19,581.99,582.58,1753.0,582.7,583.19,581.99,582.58,1753.0
2021-12-07 13:30:00,582.4,583.22,581.45,581.57,1703.0,582.4,583.22,581.45,581.57,1703.0
2021-12-07 13:40:00,581.33,582.01,580.92,581.72,2008.0,581.33,582.01,580.92,581.72,2008.0
2021-12-07 13:50:00,581.6,582.55,580.66,580.73,2900.0,581.6,582.55,580.66,580.73,2900.0
2021-12-07 14:00:00,581.31,581.73,580.12,580.37,1713.0,581.31,581.73,580.12,580.37,1713.0
2021-12-07 14:10:00,580.66,581.53,579.25,580.09,3331.0,580.66,581.53,579.25,580.09,3331.0
2021-12-07 14:20:00,578.89,580.91,578.88,580.49,2111.0,578.89,580.91,578.88,580.49,2111.0
2021-12-07 14:30:00,579.92,580.42,579.0,579.49,1960.0,579.92,580.42,579.0,579.49,1960.0
2021-12-07 14:40:00,579.49,580.5,579.0,579.77,2357.0,579.49,580.5,579.0,579.77,2357.0
2021-12-07 14:50:00,580.13,581.0,579.88,580.58,3077.0,580.13,581.0,579.88,580.58,3077.0
2021-12-07 15:00:00,580.9,581.22,579.91,580.68,3705.0,580.9,581.22,579.91,580.68,3705.0
2021-12-07 15:10:00,580.21,580.49,579.53,579.87,2401.0,580.21,580.49,579.53,579.87,2401.0
2021-12-07 15:20:00,579.36,579.38,576.63,577.19,2865.0,579.36,579.38,576.63,577.19,2865.0
2021-12-07 15:30:00,577.09,577.74,575.9,576.0,6598.0,577.09,577.74,575.9,576.0,6598.0
2021-12-07 15:40:00,576.14,577.77,576.0,576.45,7677.0,576.14,577.77,576.0,576.45,7677.0
2021-12-07 15:50:00,576.37,577.46,573.6,576.34,23890.0,576.37,577.46,573.6,576.34,23890.0
2021-12-08 09:30:00,576.04,580.68,570.0,570.0,17112.0,576.04,580.68,570.0,570.0,17112.0
2021-12-08 09:40:00,571.0,582.04,570.43,581.63,25484.0,571.0,582.04,570.43,581.63,25484.0
2021-12-08 09:50:00,578.8,581.99,571.0,574.68,19954.0,578.8,581.99,571.0,574.68,19954.0
2021-12-08 10:00:00,573.14,576.77,572.61,575.07,16464.0,573.14,576.77,572.61,575.07,16464.0
2021-12-08 10:10:00,576.69,581.08,575.09,579.56,8327.0,576.69,581.08,575.09,579.56,8327.0
2021-12-08 10:20:00,580.31,581.07,576.36,576.36,7843.0,580.31,581.07,576.36,576.36,7843.0
2021-12-08 10:30:00,577.14,578.91,575.5,578.91,5879.0,577.14,578.91,575.5,578.91,5879.0
2021-12-08 10:40:00,578.75,579.14,575.96,576.33,7212.0,578.75,579.14,575.96,576.33,7212.0
2021-12-08 10:50:00,577.08,578.41,575.49,575.55,6367.0,577.08,578.41,575.49,575.55,6367.0
2021-12-08 11:00:00,576.0,577.73,574.26,574.89,25646.0,576.0,577.73,574.26,574.89,25646.0
2021-12-08 11:10:00,575.3,575.3,572.51,572.85,7597.0,575.3,575.3,572.51,572.85,7597.0
2021-12-08 11:20:00,572.82,573.21,571.0,573.21,12347.0,572.82,573.21,571.0,573.21,12347.0
2021-12-08 11:30:00,573.34,575.35,572.86,573.85,5364.0,573.34,575.35,572.86,573.85,5364.0
2021-12-08 11:40:00,574.05,577.59,573.66,576.86,7167.0,574.05,577.59,573.66,576.86,7167.0
2021-12-08 11:50:00,576.72,578.35,575.2,578.34,4882.0,576.72,578.35,575.2,578.34,4882.0
2021-12-08 12:00:00,577.3,578.19,576.0,576.0,5176.0,577.3,578.19,576.0,576.0,5176.0
2021-12-08 12:10:00,575.25,575.89,573.33,573.54,4208.0,575.25,575.89,573.33,573.54,4208.0
2021-12-08 12:20:00,573.36,573.7,572.19,573.13,7917.0,573.36,573.7,572.19,573.13,7917.0
2021-12-08 12:30:00,572.85,573.72,572.2,573.72,9194.0,572.85,573.72,572.2,573.72,9194.0
2021-12-08 12:40:00,573.72,578.7,573.71,578.33,7352.0,573.72,578.7,573.71,578.33,7352.0
2021-12-08 12:50:00,578.93,583.75,578.64,581.1,16247.0,578.93,583.75,578.64,581.1,16247.0
2021-12-08 13:00:00,579.29,580.77,579.01,579.79,5758.0,579.29,580.77,579.01,579.79,5758.0
2021-12-08 13:10:00,579.6,579.79,577.43,579.07,11387.0,579.6,579.79,577.43,579.07,11387.0
2021-12-08 13:20:00,578.85,579.3,575.0,575.08,7142.0,578.85,579.3,575.0,575.08,7142.0
2021-12-08 13:30:00,575.07,576.49,574.87,576.48,8164.0,575.07,576.49,574.87,576.48,8164.0
2021-12-08 13:40:00,576.54,577.4,576.3,576.52,5336.0,576.54,577.4,576.3,576.52,5336.0
2021-12-08 13:50:00,575.73,577.07,574.84,575.76,8550.0,575.73,577.07,574.84,575.76,8550.0
2021-12-08 14:00:00,575.93,575.93,574.18,575.84,11606.0,575.93,575.93,574.18,575.84,11606.0
2021-12-08 14:10:00,575.85,577.42,575.68,575.89,4445.0,575.85,577.42,575.68,575.89,4445.0
2021-12-08 14:20:00,575.64,577.11,575.64,576.56,8971.0,575.64,577.11,575.64,576.56,8971.0
2021-12-08 14:30:00,576.56,577.85,576.34,577.84,6305.0,576.56,577.85,576.34,577.84,6305.0
2021-12-08 14:40:00,577.79,580.15,577.59,577.65,9685.0,577.79,580.15,577.59,577.65,9685.0
2021-12-08 14:50:00,577.67,578.48,577.3,578.09,8986.0,577.67,578.48,577.3,578.09,8986.0
2021-12-08 15:00:00,578.02,578.5,577.72,578.06,7959.0,578.02,578.5,577.72,578.06,7959.0
2021-12-08 15:10:00,578.25,578.69,576.73,576.73,12011.0,578.25,578.69,576.73,576.73,12011.0
2021-12-08 15:20:00,576.53,581.47,575.82,581.19,17716.0,576.53,581.47,575.82,581.19,17716.0
2021-12-08 15:30:00,581.49,581.49,577.23,579.1,23340.0,581.49,581.49,577.23,579.1,23340.0
2021-12-08 15:40:00,578.97,579.82,576.88,577.01,22036.0,578.97,579.82,576.88,577.01,22036.0
2021-12-08 15:50:00,577.36,579.82,576.78,576.96,80487.0,577.36,579.82,576.78,576.96,80487.0
2021-12-09 09:30:00,625.0,649.0,625.0,649.0,185869.0,625.0,649.0,625.0,649.0,185869.0
2021-12-09 09:40:00,648.5,658.51,642.0,654.27,178535.0,648.5,658.51,642.0,654.27,178535.0
2021-12-09 09:50:00,655.98,658.0,639.0,642.0,150749.0,655.98,658.0,639.0,642.0,150749.0
2021-12-09 10:00:00,640.89,644.0,635.55,636.41,56906.0,640.89,644.0,635.55,636.41,56906.0
2021-12-09 10:10:00,637.57,640.0,629.05,630.02,75007.0,637.57,640.0,629.05,630.02,75007.0
2021-12-09 10:20:00,629.78,635.0,628.69,629.52,46744.0,629.78,635.0,628.69,629.52,46744.0
2021-12-09 10:30:00,629.65,638.2,628.95,632.07,56647.0,629.65,638.2,628.95,632.07,56647.0
2021-12-09 10:40:00,632.08,641.96,631.9,641.12,51055.0,632.08,641.96,631.9,641.12,51055.0
2021-12-09 10:50:00,641.49,644.9,640.7,643.55,51548.0,641.49,644.9,640.7,643.55,51548.0
2021-12-09 11:00:00,643.17,643.39,633.5,634.56,28495.0,643.17,643.39,633.5,634.56,28495.0
2021-12-09 11:10:00,634.5,635.23,627.99,630.33,35061.0,634.5,635.23,627.99,630.33,35061.0
2021-12-09 11:20:00,630.52,634.04,629.27,633.38,17939.0,630.52,634.04,629.27,633.38,17939.0
2021-12-09 11:30:00,633.1,633.56,628.3,630.48,26463.0,633.1,633.56,628.3,630.48,26463.0
2021-12-09 11:40:00,630.25,630.99,629.45,629.76,17073.0,630.25,630.99,629.45,629.76,17073.0
2021-12-09 11:50:00,629.95,636.52,629.58,634.36,20039.0,629.95,636.52,629.58,634.36,20039.0
2021-12-09 12:00:00,634.25,634.34,629.41,630.47,20274.0,634.25,634.34,629.41,630.47,20274.0
2021-12-09 12:10:00,630.5,633.51,630.5,631.23,13283.0,630.5,633.51,630.5,631.23,13283.0
2021-12-09 12:20:00,630.56,631.54,629.64,630.0,12240.0,630.56,631.54,629.64,630.0,12240.0
2021-12-09 12:30:00,629.85,631.55,629.51,630.87,17108.0,629.85,631.55,629.51,630.87,17108.0
2021-12-09 12:40:00,631.12,633.76,630.57,632.75,23951.0,631.12,633.76,630.57,632.75,23951.0
2021-12-09 12:50:00,632.46,633.66,631.98,633.61,11581.0,632.46,633.66,631.98,633.61,11581.0
2021-12-09 13:00:00,633.3,633.48,629.4,630.0,13318.0,633.3,633.48,629.4,630.0,13318.0
2021-12-09 13:10:00,630.0,631.06,629.09,630.44,18838.0,630.0,631.06,629.09,630.44,18838.0
2021-12-09 13:20:00,630.11,630.71,628.75,629.1,34217.0,630.11,630.71,628.75,629.1,34217.0
2021-12-09 13:30:00,629.22,632.0,629.0,630.33,20901.0,629.22,632.0,629.0,630.33,20901.0
2021-12-09 13:40:00,630.21,630.53,624.0,625.16,74943.0,630.21,630.53,624.0,625.16,74943.0
2021-12-09 13:50:00,625.76,626.64,623.77,624.57,16566.0,625.76,626.64,623.77,624.57,16566.0
2021-12-09 14:00:00,624.89,625.03,620.0,620.38,47292.0,624.89,625.03,620.0,620.38,47292.0
2021-12-09 14:10:00,620.04,622.24,615.44,616.5,27087.0,620.04,622.24,615.44,616.5,27087.0
2021-12-09 14:20:00,616.02,618.99,615.27,615.9,20873.0,616.02,618.99,615.27,615.9,20873.0
2021-12-09 14:30:00,616.0,616.83,611.55,612.17,13568.0,616.0,616.83,611.55,612.17,13568.0
2021-12-09 14:40:00,611.71,612.7,607.11,608.92,25320.0,611.71,612.7,607.11,608.92,25320.0
2021-12-09 14:50:00,609.0,613.91,609.0,610.8,20148.0,609.0,613.91,609.0,610.8,20148.0
2021-12-09 15:00:00,609.4,617.31,609.4,612.9,37010.0,609.4,617.31,609.4,612.9,37010.0
2021-12-09 15:10:00,613.17,614.68,611.87,613.47,19484.0,613.17,614.68,611.87,613.47,19484.0
2021-12-09 15:20:00,613.47,617.2,612.8,615.01,20712.0,613.47,617.2,612.8,615.01,20712.0
2021-12-09 15:30:00,615.37,620.5,615.36,617.56,36878.0,615.37,620.5,615.36,617.56,36878.0
2021-12-09 15:40:00,617.6,617.61,612.66,615.26,29558.0,617.6,617.61,612.66,615.26,29558.0
2021-12-09 15:50:00,615.61,615.63,608.5,608.51,66878.0,615.61,615.63,608.5,608.51,66878.0
2021-12-10 09:30:00,608.45,615.0,594.56,603.37,61157.0,608.45,615.0,594.56,603.37,61157.0
2021-12-10 09:40:00,604.95,609.58,597.31,600.14,26050.0,604.95,609.58,597.31,600.14,26050.0
2021-12-10 09:50:00,600.62,602.61,597.53,599.4,15458.0,600.62,602.61,597.53,599.4,15458.0
2021-12-10 10:00:00,600.6,604.98,599.04,600.83,15422.0,600.6,604.98,599.04,600.83,15422.0
2021-12-10 10:10:00,601.81,605.17,599.69,604.98,9455.0,601.81,605.17,599.69,604.98,9455.0
2021-12-10 10:20:00,604.25,604.63,593.15,594.87,14357.0,604.25,604.63,593.15,594.87,14357.0
2021-12-10 10:30:00,596.55,596.65,588.28,588.87,16828.0,596.55,596.65,588.28,588.87,16828.0
2021-12-10 10:40:00,589.11,589.94,582.3,585.67,18989.0,589.11,589.94,582.3,585.67,18989.0
2021-12-10 10:50:00,585.14,589.53,585.08,589.53,18913.0,585.14,589.53,585.08,589.53,18913.0
2021-12-10 11:00:00,589.27,593.69,589.27,593.69,10022.0,589.27,593.69,589.27,593.69,10022.0
2021-12-10 11:10:00,593.69,595.0,590.53,593.97,8699.0,593.69,595.0,590.53,593.97,8699.0
2021-12-10 11:20:00,593.73,596.14,593.55,596.14,9508.0,593.73,596.14,593.55,596.14,9508.0
2021-12-10 11:30:00,596.92,596.92,594.02,596.12,8325.0,596.92,596.92,594.02,596.12,8325.0
2021-12-10 11:40:00,596.69,597.18,592.7,593.47,6839.0,596.69,597.18,592.7,593.47,6839.0
2021-12-10 11:50:00,593.88,595.41,593.61,595.2,5825.0,593.88,595.41,593.61,595.2,5825.0
2021-12-10 12:00:00,594.03,594.03,590.82,591.32,6582.0,594.03,594.03,590.82,591.32,6582.0
2021-12-10 12:10:00,591.9,593.97,591.83,592.99,5475.0,591.9,593.97,591.83,592.99,5475.0
2021-12-10 12:20:00,593.72,594.55,592.48,592.48,2745.0,593.72,594.55,592.48,592.48,2745.0
2021-12-10 12:30:00,592.72,592.73,590.0,591.59,5188.0,592.72,592.73,590.0,591.59,5188.0
2021-12-10 12:40:00,591.83,592.81,591.83,592.69,2332.0,591.83,592.81,591.83,592.69,2332.0
2021-12-10 12:50:00,592.57,595.94,591.06,594.34,13671.0,592.57,595.94,591.06,594.34,13671.0
2021-12-10 13:00:00,594.89,597.23,594.01,597.14,17716.0,594.89,597.23,594.01,597.14,17716.0
2021-12-10 13:10:00,597.24,598.06,593.71,595.2,9112.0,597.24,598.06,593.71,595.2,9112.0
2021-12-10 13:20:00,594.9,596.88,594.64,596.88,6706.0,594.9,596.88,594.64,596.88,6706.0
2021-12-10 13:30:00,596.27,598.22,594.94,598.22,12848.0,596.27,598.22,594.94,598.22,12848.0
2021-12-10 13:40:00,597.65,597.66,595.97,596.4,9342.0,597.65,597.66,595.97,596.4,9342.0
2021-12-10 13:50:00,596.54,597.89,594.01,594.59,16273.0,596.54,597.89,594.01,594.59,16273.0
2021-12-10 14:00:00,594.85,596.53,593.22,593.99,9007.0,594.85,596.53,593.22,593.99,9007.0
2021-12-10 14:10:00,593.59,596.97,593.59,596.53,12349.0,593.59,596.97,593.59,596.53,12349.0
2021-12-10 14:20:00,597.07,597.4,594.61,595.8,2998.0,597.07,597.4,594.61,595.8,2998.0
2021-12-10 14:30:00,596.56,597.07,593.42,595.29,4161.0,596.56,597.07,593.42,595.29,4161.0
2021-12-10 14:40:00,594.58,596.59,594.58,595.63,3454.0,594.58,596.59,594.58,595.63,3454.0
2021-12-10 14:50:00,596.46,596.8,594.11,594.58,3982.0,596.46,596.8,594.11,594.58,3982.0
2021-12-10 15:00:00,593.85,597.83,593.84,597.21,25954.0,593.85,597.83,593.84,597.21,25954.0
2021-12-10 15:10:00,597.21,601.0,597.21,599.94,18643.0,597.21,601.0,597.21,599.94,18643.0
2021-12-10 15:20:00,600.06,601.79,599.29,600.04,6915.0,600.06,601.79,599.29,600.04,6915.0
2021-12-10 15:30:00,600.44,603.4,599.81,600.0,10141.0,600.44,603.4,599.81,600.0,10141.0
2021-12-10 15:40:00,599.98,602.66,599.98,602.61,14434.0,599.98,602.66,599.98,602.61,14434.0
2021-12-10 15:50:00,602.61,603.54,600.11,602.89,57740.0,602.61,603.54,600.11,602.89,57740.0
2021-12-13 09:30:00,602.75,611.66,602.75,607.01,8405.0,602.75,611.66,602.75,607.01,8405.0
2021-12-13 09:40:00,608.98,611.0,605.0,605.0,2623.0,608.98,611.0,605.0,605.0,2623.0
2021-12-13 09:50:00,604.06,604.06,597.51,600.62,12165.0,604.06,604.06,597.51,600.62,12165.0
2021-12-13 10:00:00,600.62,601.55,599.5,600.56,2441.0,600.62,601.55,599.5,600.56,2441.0
2021-12-13 10:10:00,599.0,599.56,594.85,595.99,2185.0,599.0,599.56,594.85,595.99,2185.0
2021-12-13 10:20:00,594.41,594.88,584.0,584.49,29157.0,594.41,594.88,584.0,584.49,29157.0
2021-12-13 10:30:00,584.84,586.35,584.0,585.57,4477.0,584.84,586.35,584.0,585.57,4477.0
2021-12-13 10:40:00,585.05,586.2,582.39,583.94,6110.0,585.05,586.2,582.39,583.94,6110.0
2021-12-13 10:50:00,584.15,584.15,578.01,580.0,5642.0,584.15,584.15,578.01,580.0,5642.0
2021-12-13 11:00:00,579.95,579.95,576.59,577.51,5231.0,579.95,579.95,576.59,577.51,5231.0
2021-12-13 11:10:00,577.55,578.65,574.0,574.0,4077.0,577.55,578.65,574.0,574.0,4077.0
2021-12-13 11:20:00,574.05,574.84,572.43,573.29,3146.0,574.05,574.84,572.43,573.29,3146.0
2021-12-13 11:30:00,573.88,574.88,573.36,574.36,4697.0,573.88,574.88,573.36,574.36,4697.0
2021-12-13 11:40:00,574.35,574.37,570.84,570.85,4326.0,574.35,574.37,570.84,570.85,4326.0
2021-12-13 11:50:00,570.56,570.56,568.0,568.64,14270.0,570.56,570.56,568.0,568.64,14270.0
2021-12-13 12:00:00,568.1,569.04,564.69,568.29,24929.0,568.1,569.04,564.69,568.29,24929.0
2021-12-13 12:10:00,567.7,570.41,567.11,568.57,13761.0,567.7,570.41,567.11,568.57,13761.0
2021-12-13 12:20:00,568.03,572.41,568.03,571.64,11763.0,568.03,572.41,568.03,571.64,11763.0
2021-12-13 12:30:00,571.24,572.03,569.43,571.38,4953.0,571.24,572.03,569.43,571.38,4953.0
2021-12-13 12:40:00,570.82,571.49,569.0,569.71,3200.0,570.82,571.49,569.0,569.71,3200.0
2021-12-13 12:50:00,569.65,569.99,568.05,568.05,4222.0,569.65,569.99,568.05,568.05,4222.0
2021-12-13 13:00:00,568.46,568.46,567.83,568.45,1100.0,568.46,568.46,567.83,568.45,1100.0
2021-12-13 13:10:00,568.54,570.69,568.53,570.69,2700.0,568.54,570.69,568.53,570.69,2700.0
2021-12-13 13:20:00,569.75,570.44,569.07,570.44,800.0,569.75,570.44,569.07,570.44,800.0
2021-12-13 13:30:00,569.96,570.3,569.16,570.3,5202.0,569.96,570.3,569.16,570.3,5202.0
2021-12-13 13:40:00,570.05,570.33,569.17,569.24,5578.0,570.05,570.33,569.17,569.24,5578.0
2021-12-13 13:50:00,569.17,569.31,568.42,568.55,902.0,569.17,569.31,568.42,568.55,902.0
2021-12-13 14:00:00,568.37,568.54,567.51,568.53,4653.0,568.37,568.54,567.51,568.53,4653.0
2021-12-13 14:10:00,569.06,570.09,568.93,569.32,4895.0,569.06,570.09,568.93,569.32,4895.0
2021-12-13 14:20:00,569.44,569.73,568.82,569.34,5813.0,569.44,569.73,568.82,569.34,5813.0
2021-12-13 14:30:00,568.7,569.29,566.43,567.22,7307.0,568.7,569.29,566.43,567.22,7307.0
2021-12-13 14:40:00,567.1,568.25,566.22,568.07,3942.0,567.1,568.25,566.22,568.07,3942.0
2021-12-13 14:50:00,568.25,569.96,568.25,569.12,8584.0,568.25,569.96,568.25,569.12,8584.0
2021-12-13 15:00:00,569.46,569.69,567.86,568.59,12336.0,569.46,569.69,567.86,568.59,12336.0
2021-12-13 15:10:00,569.35,571.2,569.05,569.92,15923.0,569.35,571.2,569.05,569.92,15923.0
2021-12-13 15:20:00,570.01,570.79,569.31,569.99,8639.0,570.01,570.79,569.31,569.99,8639.0
2021-12-13 15:30:00,569.99,570.61,569.43,570.33,12909.0,569.99,570.61,569.43,570.33,12909.0
2021-12-13 15:40:00,569.48,569.72,567.29,568.31,10354.0,569.48,569.72,567.29,568.31,10354.0
2021-12-13 15:50:00,567.6,567.67,565.46,567.25,28124.0,567.6,567.67,565.46,567.25,28124.0
2021-12-14 09:30:00,557.82,563.21,552.22,559.99,15427.0,557.82,563.21,552.22,559.99,15427.0
2021-12-14 09:40:00,560.87,562.03,553.03,553.34,22446.0,560.87,562.03,553.03,553.34,22446.0
2021-12-14 09:50:00,554.33,559.88,553.67,555.02,7987.0,554.33,559.88,553.67,555.02,7987.0
2021-12-14 10:00:00,555.62,562.87,555.04,561.89,14229.0,555.62,562.87,555.04,561.89,14229.0
2021-12-14 10:10:00,562.88,574.25,562.69,566.62,13474.0,562.88,574.25,562.69,566.62,13474.0
2021-12-14 10:20:00,567.14,572.8,566.82,570.75,20389.0,567.14,572.8,566.82,570.75,20389.0
2021-12-14 10:30:00,570.93,571.52,569.2,571.52,4939.0,570.93,571.52,569.2,571.52,4939.0
2021-12-14 10:40:00,571.82,572.32,569.31,570.0,1620.0,571.82,572.32,569.31,570.0,1620.0
2021-12-14 10:50:00,570.98,571.0,565.53,567.64,4727.0,570.98,571.0,565.53,567.64,4727.0
2021-12-14 11:00:00,567.46,567.46,563.21,565.66,5543.0,567.46,567.46,563.21,565.66,5543.0
2021-12-14 11:10:00,565.59,570.0,565.59,568.48,800.0,565.59,570.0,565.59,568.48,800.0
2021-12-14 11:20:00,569.21,570.0,568.11,568.12,1605.0,569.21,570.0,568.11,568.12,1605.0
2021-12-14 11:30:00,569.84,569.94,567.69,567.69,1389.0,569.84,569.94,567.69,567.69,1389.0
2021-12-14 11:40:00,567.82,568.07,566.4,566.4,5437.0,567.82,568.07,566.4,566.4,5437.0
2021-12-14 11:50:00,566.97,566.97,564.1,564.11,2200.0,566.97,566.97,564.1,564.11,2200.0
2021-12-14 12:00:00,564.56,565.2,562.67,563.97,3678.0,564.56,565.2,562.67,563.97,3678.0
2021-12-14 12:10:00,565.72,565.99,563.93,564.27,3303.0,565.72,565.99,563.93,564.27,3303.0
2021-12-14 12:20:00,566.08,566.08,562.02,564.3,3534.0,566.08,566.08,562.02,564.3,3534.0
2021-12-14 12:30:00,563.43,564.1,562.75,562.79,3711.0,563.43,564.1,562.75,562.79,3711.0
2021-12-14 12:40:00,563.18,563.45,561.26,561.26,1657.0,563.18,563.45,561.26,561.26,1657.0
2021-12-14 12:50:00,563.04,564.38,562.94,564.19,700.0,563.04,564.38,562.94,564.19,700.0
2021-12-14 13:00:00,563.11,566.84,563.11,566.13,5690.0,563.11,566.84,563.11,566.13,5690.0
2021-12-14 13:10:00,566.13,566.76,564.67,566.46,1021.0,566.13,566.76,564.67,566.46,1021.0
2021-12-14 13:20:00,566.56,566.72,565.03,565.04,2326.0,566.56,566.72,565.03,565.04,2326.0
2021-12-14 13:30:00,565.01,565.01,563.85,563.85,400.0,565.01,565.01,563.85,563.85,400.0
2021-12-14 13:40:00,564.34,564.56,562.37,562.5,3000.0,564.34,564.56,562.37,562.5,3000.0
2021-12-14 13:50:00,562.59,563.09,560.45,561.74,2114.0,562.59,563.09,560.45,561.74,2114.0
2021-12-14 14:00:00,561.4,563.31,560.32,561.96,3292.0,561.4,563.31,560.32,561.96,3292.0
2021-12-14 14:10:00,561.83,564.77,561.8,564.09,7480.0,561.83,564.77,561.8,564.09,7480.0
2021-12-14 14:20:00,563.65,566.15,563.65,565.33,5426.0,563.65,566.15,563.65,565.33,5426.0
2021-12-14 14:30:00,567.19,568.36,567.02,568.36,1725.0,567.19,568.36,567.02,568.36,1725.0
2021-12-14 14:40:00,568.53,569.58,568.53,569.02,1823.0,568.53,569.58,568.53,569.02,1823.0
2021-12-14 14:50:00,569.17,570.58,569.02,569.93,4773.0,569.17,570.58,569.02,569.93,4773.0
2021-12-14 15:00:00,570.17,570.17,569.34,570.13,1175.0,570.17,570.17,569.34,570.13,1175.0
2021-12-14 15:10:00,570.73,571.27,569.22,569.77,5789.0,570.73,571.27,569.22,569.77,5789.0
2021-12-14 15:20:00,569.86,570.45,568.76,568.8,2200.0,569.86,570.45,568.76,568.8,2200.0
2021-12-14 15:30:00,568.75,570.36,568.75,569.5,4462.0,568.75,570.36,568.75,569.5,4462.0
2021-12-14 15:40:00,569.63,570.2,568.14,568.16,7296.0,569.63,570.2,568.14,568.16,7296.0
2021-12-14 15:50:00,568.9,569.61,567.58,568.2,21372.0,568.9,569.61,567.58,568.2,21372.0
2021-12-15 09:30:00,565.59,568.99,564.63,567.3,2604.0,565.59,568.99,564.63,567.3,2604.0
2021-12-15 09:40:00,564.63,564.63,558.0,558.0,3047.0,564.63,564.63,558.0,558.0,3047.0
2021-12-15 09:50:00,555.6,558.14,555.22,557.03,5499.0,555.6,558.14,555.22,557.03,5499.0
2021-12-15 10:00:00,557.56,561.59,556.73,559.4,6102.0,557.56,561.59,556.73,559.4,6102.0
2021-12-15 10:10:00,559.82,559.82,555.03,555.11,4547.0,559.82,559.82,555.03,555.11,4547.0
2021-12-15 10:20:00,555.11,558.48,555.11,558.44,2750.0,555.11,558.48,555.11,558.44,2750.0
2021-12-15 10:30:00,558.48,559.16,557.33,558.53,1966.0,558.48,559.16,557.33,558.53,1966.0
2021-12-15 10:40:00,558.99,559.0,556.02,556.02,1143.0,558.99,559.0,556.02,556.02,1143.0
2021-12-15 10:50:00,554.67,555.2,553.36,554.0,1930.0,554.67,555.2,553.36,554.0,1930.0
2021-12-15 11:00:00,553.82,555.41,550.58,550.58,13547.0,553.82,555.41,550.58,550.58,13547.0
2021-12-15 11:10:00,551.27,552.13,549.17,549.17,4199.0,551.27,552.13,549.17,549.17,4199.0
2021-12-15 11:20:00,549.92,550.61,547.62,547.62,10544.0,549.92,550.61,547.62,547.62,10544.0
2021-12-15 11:30:00,548.22,550.25,546.81,550.25,10776.0,548.22,550.25,546.81,550.25,10776.0
2021-12-15 11:40:00,550.23,550.37,545.37,546.97,12386.0,550.23,550.37,545.37,546.97,12386.0
2021-12-15 11:50:00,547.71,547.71,545.67,547.01,10317.0,547.71,547.71,545.67,547.01,10317.0
2021-12-15 12:00:00,547.79,552.72,547.79,550.59,5535.0,547.79,552.72,547.79,550.59,5535.0
2021-12-15 12:10:00,550.01,550.37,546.4,548.62,4751.0,550.01,550.37,546.4,548.62,4751.0
2021-12-15 12:20:00,548.87,551.03,548.87,550.52,1512.0,548.87,551.03,548.87,550.52,1512.0
2021-12-15 12:30:00,550.58,553.16,550.57,552.64,3786.0,550.58,553.16,550.57,552.64,3786.0
2021-12-15 12:40:00,552.44,552.44,550.01,551.18,800.0,552.44,552.44,550.01,551.18,800.0
2021-12-15 12:50:00,551.68,551.68,550.16,550.16,1700.0,551.68,551.68,550.16,550.16,1700.0
2021-12-15 13:00:00,549.92,551.55,549.11,550.66,5746.0,549.92,551.55,549.11,550.66,5746.0
2021-12-15 13:10:00,551.3,551.88,551.0,551.0,2459.0,551.3,551.88,551.0,551.0,2459.0
2021-12-15 13:20:00,550.75,551.27,549.53,549.53,635.0,550.75,551.27,549.53,549.53,635.0
2021-12-15 13:30:00,551.36,552.87,550.8,551.55,1448.0,551.36,552.87,550.8,551.55,1448.0
2021-12-15 13:40:00,552.93,556.99,552.93,556.99,9881.0,552.93,556.99,552.93,556.99,9881.0
2021-12-15 13:50:00,558.2,560.23,557.3,557.59,9852.0,558.2,560.23,557.3,557.59,9852.0
2021-12-15 14:00:00,560.6,563.49,560.48,562.57,2433.0,560.6,563.49,560.48,562.57,2433.0
2021-12-15 14:10:00,561.29,564.65,560.67,561.69,2671.0,561.29,564.65,560.67,561.69,2671.0
2021-12-15 14:20:00,560.69,561.07,558.44,559.38,4963.0,560.69,561.07,558.44,559.38,4963.0
2021-12-15 14:30:00,561.19,562.12,558.83,559.63,5525.0,561.19,562.12,558.83,559.63,5525.0
2021-12-15 14:40:00,559.36,560.0,556.15,556.15,2249.0,559.36,560.0,556.15,556.15,2249.0
2021-12-15 14:50:00,555.01,556.54,553.78,553.96,4143.0,555.01,556.54,553.78,553.96,4143.0
2021-12-15 15:00:00,553.96,559.06,552.08,558.79,6832.0,553.96,559.06,552.08,558.79,6832.0
2021-12-15 15:10:00,559.7,564.52,559.34,564.01,5608.0,559.7,564.52,559.34,564.01,5608.0
2021-12-15 15:20:00,563.92,567.97,563.51,567.97,6724.0,563.92,567.97,563.51,567.97,6724.0
2021-12-15 15:30:00,568.2,569.74,567.3,569.74,4401.0,568.2,569.74,567.3,569.74,4401.0
2021-12-15 15:40:00,569.27,569.27,565.27,566.0,15733.0,569.27,569.27,565.27,566.0,15733.0
2021-12-15 15:50:00,565.7,569.05,565.48,567.51,21469.0,565.7,569.05,565.48,567.51,21469.0
2021-12-16 09:30:00,572.0,575.0,565.77,568.86,9188.0,572.0,575.0,565.77,568.86,9188.0
2021-12-16 09:40:00,567.0,567.21,561.55,564.35,4903.0,567.0,567.21,561.55,564.35,4903.0
2021-12-16 09:50:00,562.75,562.75,554.81,554.81,10471.0,562.75,562.75,554.81,554.81,10471.0
2021-12-16 10:00:00,554.99,555.53,550.73,550.73,7622.0,554.99,555.53,550.73,550.73,7622.0
2021-12-16 10:10:00,552.56,555.02,551.46,555.02,1343.0,552.56,555.02,551.46,555.02,1343.0
2021-12-16 10:20:00,553.66,555.0,553.5,554.46,951.0,553.66,555.0,553.5,554.46,951.0
2021-12-16 10:30:00,555.5,556.84,554.5,555.21,6532.0,555.5,556.84,554.5,555.21,6532.0
2021-12-16 10:40:00,554.0,556.04,552.89,556.03,1594.0,554.0,556.04,552.89,556.03,1594.0
2021-12-16 10:50:00,554.26,556.08,552.67,552.78,2200.0,554.26,556.08,552.67,552.78,2200.0
2021-12-16 11:00:00,552.1,552.1,549.8,549.89,2203.0,552.1,552.1,549.8,549.89,2203.0
2021-12-16 11:10:00,549.75,552.09,549.34,551.32,9081.0,549.75,552.09,549.34,551.32,9081.0
2021-12-16 11:20:00,551.3,552.48,549.68,550.94,3957.0,551.3,552.48,549.68,550.94,3957.0
2021-12-16 11:30:00,549.65,549.65,547.26,547.97,5343.0,549.65,549.65,547.26,547.97,5343.0
2021-12-16 11:40:00,547.94,548.54,547.77,547.82,1935.0,547.94,548.54,547.77,547.82,1935.0
2021-12-16 11:50:00,547.69,547.69,546.0,546.3,1587.0,547.69,547.69,546.0,546.3,1587.0
2021-12-16 12:00:00,547.33,549.84,546.77,546.77,4890.0,547.33,549.84,546.77,546.77,4890.0
2021-12-16 12:10:00,546.77,546.82,546.0,546.64,4323.0,546.77,546.82,546.0,546.64,4323.0
2021-12-16 12:20:00,547.27,547.98,545.84,546.62,3983.0,547.27,547.98,545.84,546.62,3983.0
2021-12-16 12:30:00,546.62,548.13,544.27,544.37,32862.0,546.62,548.13,544.27,544.37,32862.0
2021-12-16 12:40:00,543.69,544.51,540.76,541.88,9295.0,543.69,544.51,540.76,541.88,9295.0
2021-12-16 12:50:00,543.34,543.34,540.4,540.45,2362.0,543.34,543.34,540.4,540.45,2362.0
2021-12-16 13:00:00,540.45,541.64,539.89,541.13,7700.0,540.45,541.64,539.89,541.13,7700.0
2021-12-16 13:10:00,541.42,543.4,541.32,542.3,7333.0,541.42,543.4,541.32,542.3,7333.0
2021-12-16 13:20:00,542.41,542.92,540.64,541.5,9870.0,542.41,542.92,540.64,541.5,9870.0
2021-12-16 13:30:00,541.65,543.4,541.54,543.4,5353.0,541.65,543.4,541.54,543.4,5353.0
2021-12-16 13:40:00,542.95,546.64,542.95,545.37,3157.0,542.95,546.64,542.95,545.37,3157.0
2021-12-16 13:50:00,546.03,548.26,546.03,546.44,6134.0,546.03,548.26,546.03,546.44,6134.0
2021-12-16 14:00:00,547.16,547.85,544.51,545.79,2777.0,547.16,547.85,544.51,545.79,2777.0
2021-12-16 14:10:00,545.47,545.58,542.02,542.84,1542.0,545.47,545.58,542.02,542.84,1542.0
2021-12-16 14:20:00,540.85,542.62,540.15,542.62,2550.0,540.85,542.62,540.15,542.62,2550.0
2021-12-16 14:30:00,541.19,542.55,539.13,541.75,3997.0,541.19,542.55,539.13,541.75,3997.0
2021-12-16 14:40:00,541.82,543.84,540.14,540.14,5667.0,541.82,543.84,540.14,540.14,5667.0
2021-12-16 14:50:00,539.97,540.39,537.23,538.69,3580.0,539.97,540.39,537.23,538.69,3580.0
2021-12-16 15:00:00,538.22,539.31,537.26,539.31,2797.0,538.22,539.31,537.26,539.31,2797.0
2021-12-16 15:10:00,539.05,540.01,537.99,540.01,6783.0,539.05,540.01,537.99,540.01,6783.0
2021-12-16 15:20:00,541.1,546.6,540.91,545.5,13846.0,541.1,546.6,540.91,545.5,13846.0
2021-12-16 15:30:00,546.09,546.72,543.99,546.3,12641.0,546.09,546.72,543.99,546.3,12641.0
2021-12-16 15:40:00,546.64,548.0,545.72,546.79,8176.0,546.64,548.0,545.72,546.79,8176.0
2021-12-16 15:50:00,546.41,549.17,546.26,547.45,33485.0,546.41,549.17,546.26,547.45,33485.0
2021-12-17 09:30:00,542.0,544.34,531.55,534.38,25071.0,542.0,544.34,531.55,534.38,25071.0
2021-12-17 09:40:00,534.23,542.44,532.04,542.37,7996.0,534.23,542.44,532.04,542.37,7996.0
2021-12-17 09:50:00,543.01,544.98,540.93,541.84,5535.0,543.01,544.98,540.93,541.84,5535.0
2021-12-17 10:00:00,542.42,544.96,541.75,543.79,11863.0,542.42,544.96,541.75,543.79,11863.0
2021-12-17 10:10:00,543.79,543.79,540.54,541.33,4335.0,543.79,543.79,540.54,541.33,4335.0
2021-12-17 10:20:00,541.19,544.03,540.31,541.94,4767.0,541.19,544.03,540.31,541.94,4767.0
2021-12-17 10:30:00,542.69,544.33,541.93,543.26,10488.0,542.69,544.33,541.93,543.26,10488.0
2021-12-17 10:40:00,543.99,548.37,542.44,548.37,13435.0,543.99,548.37,542.44,548.37,13435.0
2021-12-17 10:50:00,548.44,554.44,548.43,552.42,10348.0,548.44,554.44,548.43,552.42,10348.0
2021-12-17 11:00:00,550.95,554.21,550.24,553.73,5162.0,550.95,554.21,550.24,553.73,5162.0
2021-12-17 11:10:00,553.7,556.64,551.84,553.01,12791.0,553.7,556.64,551.84,553.01,12791.0
2021-12-17 11:20:00,553.07,553.71,552.43,552.79,3225.0,553.07,553.71,552.43,552.79,3225.0
2021-12-17 11:30:00,553.73,553.73,547.8,549.24,8376.0,553.73,553.73,547.8,549.24,8376.0
2021-12-17 11:40:00,549.77,549.77,546.04,546.04,2497.0,549.77,549.77,546.04,546.04,2497.0
2021-12-17 11:50:00,546.68,548.87,546.68,548.87,2600.0,546.68,548.87,546.68,548.87,2600.0
2021-12-17 12:00:00,548.83,549.45,547.45,549.24,900.0,548.83,549.45,547.45,549.24,900.0
2021-12-17 12:10:00,549.38,553.22,549.31,552.03,4202.0,549.38,553.22,549.31,552.03,4202.0
2021-12-17 12:20:00,552.8,553.06,550.16,551.79,4070.0,552.8,553.06,550.16,551.79,4070.0
2021-12-17 12:30:00,551.37,553.24,550.28,551.63,3505.0,551.37,553.24,550.28,551.63,3505.0
2021-12-17 12:40:00,550.77,553.84,550.77,553.84,2841.0,550.77,553.84,550.77,553.84,2841.0
2021-12-17 12:50:00,554.31,554.31,551.2,552.0,1600.0,554.31,554.31,551.2,552.0,1600.0
2021-12-17 13:00:00,552.0,554.48,552.0,554.48,2469.0,552.0,554.48,552.0,554.48,2469.0
2021-12-17 13:10:00,554.24,554.27,552.14,553.46,2402.0,554.24,554.27,552.14,553.46,2402.0
2021-12-17 13:20:00,554.18,555.0,553.57,553.94,1400.0,554.18,555.0,553.57,553.94,1400.0
2021-12-17 13:30:00,553.91,555.81,553.91,555.14,1988.0,553.91,555.81,553.91,555.14,1988.0
2021-12-17 13:40:00,554.19,555.82,553.89,555.38,2759.0,554.19,555.82,553.89,555.38,2759.0
2021-12-17 13:50:00,555.07,555.07,553.96,554.69,3200.0,555.07,555.07,553.96,554.69,3200.0
2021-12-17 14:00:00,555.06,555.18,553.75,555.18,2353.0,555.06,555.18,553.75,555.18,2353.0
2021-12-17 14:10:00,554.29,555.18,554.18,554.69,2226.0,554.29,555.18,554.18,554.69,2226.0
2021-12-17 14:20:00,554.16,556.63,554.16,556.11,6545.0,554.16,556.63,554.16,556.11,6545.0
2021-12-17 14:30:00,556.17,558.09,556.17,557.5,2550.0,556.17,558.09,556.17,557.5,2550.0
2021-12-17 14:40:00,557.83,560.0,557.83,558.99,3545.0,557.83,560.0,557.83,558.99,3545.0
2021-12-17 14:50:00,558.75,559.15,556.98,557.99,5030.0,558.75,559.15,556.98,557.99,5030.0
2021-12-17 15:00:00,558.41,558.64,555.89,556.5,4973.0,558.41,558.64,555.89,556.5,4973.0
2021-12-17 15:10:00,556.89,556.9,552.27,553.26,6943.0,556.89,556.9,552.27,553.26,6943.0
2021-12-17 15:20:00,553.59,556.12,553.13,553.32,4187.0,553.59,556.12,553.13,553.32,4187.0
2021-12-17 15:30:00,553.43,554.53,551.66,552.66,4254.0,553.43,554.53,551.66,552.66,4254.0
2021-12-17 15:40:00,553.29,554.84,551.34,551.35,6517.0,553.29,554.84,551.34,551.35,6517.0
2021-12-17 15:50:00,551.73,554.88,549.55,553.59,32574.0,551.73,554.88,549.55,553.59,32574.0
2021-12-20 09:30:00,543.04,544.15,538.34,543.57,7615.0,543.04,544.15,538.34,543.57,7615.0
2021-12-20 09:40:00,539.96,542.76,535.12,537.66,4877.0,539.96,542.76,535.12,537.66,4877.0
2021-12-20 09:50:00,535.29,542.44,534.55,542.43,2705.0,535.29,542.44,534.55,542.43,2705.0
2021-12-20 10:00:00,539.68,543.43,537.64,539.52,4601.0,539.68,543.43,537.64,539.52,4601.0
2021-12-20 10:10:00,539.6,541.56,536.43,539.97,4794.0,539.6,541.56,536.43,539.97,4794.0
2021-12-20 10:20:00,541.42,541.42,539.46,540.18,6795.0,541.42,541.42,539.46,540.18,6795.0
2021-12-20 10:30:00,539.3,539.36,536.42,537.11,3606.0,539.3,539.36,536.42,537.11,3606.0
2021-12-20 10:40:00,536.39,537.47,534.81,534.82,2328.0,536.39,537.47,534.81,534.82,2328.0
2021-12-20 10:50:00,533.39,533.5,530.44,531.5,3791.0,533.39,533.5,530.44,531.5,3791.0
2021-12-20 11:00:00,531.83,532.68,531.23,532.68,2551.0,531.83,532.68,531.23,532.68,2551.0
2021-12-20 11:10:00,532.6,533.64,531.15,533.07,2865.0,532.6,533.64,531.15,533.07,2865.0
2021-12-20 11:20:00,533.21,534.58,530.3,531.83,3737.0,533.21,534.58,530.3,531.83,3737.0
2021-12-20 11:30:00,530.09,532.46,530.09,532.46,1500.0,530.09,532.46,530.09,532.46,1500.0
2021-12-20 11:40:00,532.43,532.98,531.0,532.24,8366.0,532.43,532.98,531.0,532.24,8366.0
2021-12-20 11:50:00,532.31,532.5,530.28,531.5,3891.0,532.31,532.5,530.28,531.5,3891.0
2021-12-20 12:00:00,531.0,531.09,529.95,531.03,3573.0,531.0,531.09,529.95,531.03,3573.0
2021-12-20 12:10:00,531.2,531.2,527.84,527.84,5367.0,531.2,531.2,527.84,527.84,5367.0
2021-12-20 12:20:00,527.8,527.8,525.68,526.0,2845.0,527.8,527.8,525.68,526.0,2845.0
2021-12-20 12:30:00,526.0,526.0,522.91,522.91,16666.0,526.0,526.0,522.91,522.91,16666.0
2021-12-20 12:40:00,524.13,526.93,523.0,526.38,3310.0,524.13,526.93,523.0,526.38,3310.0
2021-12-20 12:50:00,527.03,528.69,526.28,527.2,9525.0,527.03,528.69,526.28,527.2,9525.0
2021-12-20 13:00:00,527.2,528.64,526.47,528.64,1031.0,527.2,528.64,526.47,528.64,1031.0
2021-12-20 13:10:00,528.28,528.8,527.24,527.48,1400.0,528.28,528.8,527.24,527.48,1400.0
2021-12-20 13:20:00,526.75,526.9,525.72,525.79,2761.0,526.75,526.9,525.72,525.79,2761.0
2021-12-20 13:30:00,526.37,527.12,525.2,525.2,3243.0,526.37,527.12,525.2,525.2,3243.0
2021-12-20 13:40:00,526.39,529.28,526.39,528.6,769.0,526.39,529.28,526.39,528.6,769.0
2021-12-20 13:50:00,529.95,531.67,529.77,530.07,2269.0,529.95,531.67,529.77,530.07,2269.0
2021-12-20 14:00:00,529.61,530.81,529.39,530.81,1482.0,529.61,530.81,529.39,530.81,1482.0
2021-12-20 14:10:00,531.1,531.74,530.68,531.03,1427.0,531.1,531.74,530.68,531.03,1427.0
2021-12-20 14:20:00,531.18,531.87,528.0,528.0,3220.0,531.18,531.87,528.0,528.0,3220.0
2021-12-20 14:30:00,528.14,530.17,527.82,529.44,3302.0,528.14,530.17,527.82,529.44,3302.0
2021-12-20 14:40:00,529.07,529.07,529.06,529.06,235.0,529.07,529.07,529.06,529.06,235.0
2021-12-20 14:50:00,528.93,530.96,528.93,529.91,1900.0,528.93,530.96,528.93,529.91,1900.0
2021-12-20 15:00:00,530.28,530.28,529.08,529.08,2049.0,530.28,530.28,529.08,529.08,2049.0
2021-12-20 15:10:00,529.51,529.67,528.72,528.91,2717.0,529.51,529.67,528.72,528.91,2717.0
2021-12-20 15:20:00,528.85,530.41,528.85,529.21,6752.0,528.85,530.41,528.85,529.21,6752.0
2021-12-20 15:30:00,529.69,529.69,527.02,527.02,5788.0,529.69,529.69,527.02,527.02,5788.0
2021-12-20 15:40:00,527.2,527.93,525.93,526.88,7360.0,527.2,527.93,525.93,526.88,7360.0
2021-12-20 15:50:00,527.24,528.86,526.62,527.8,38093.0,527.24,528.86,526.62,527.8,38093.0
2021-12-21 09:30:00,536.98,544.98,536.98,543.77,19052.0,536.98,544.98,536.98,543.77,19052.0
2021-12-21 09:40:00,543.8,543.8,537.04,539.94,7362.0,543.8,543.8,537.04,539.94,7362.0
2021-12-21 09:50:00,538.16,540.67,536.66,538.97,10258.0,538.16,540.67,536.66,538.97,10258.0
2021-12-21 10:00:00,540.01,542.31,538.68,540.5,3595.0,540.01,542.31,538.68,540.5,3595.0
2021-12-21 10:10:00,539.38,543.15,537.81,543.15,7994.0,539.38,543.15,537.81,543.15,7994.0
2021-12-21 10:20:00,542.91,544.66,540.01,540.66,9538.0,542.91,544.66,540.01,540.66,9538.0
2021-12-21 10:30:00,540.83,540.83,537.15,537.2,5975.0,540.83,540.83,537.15,537.2,5975.0
2021-12-21 10:40:00,537.9,539.94,537.83,539.48,2600.0,537.9,539.94,537.83,539.48,2600.0
2021-12-21 10:50:00,539.62,539.76,536.45,536.63,5177.0,539.62,539.76,536.45,536.63,5177.0
2021-12-21 11:00:00,538.37,538.37,536.41,537.55,3590.0,538.37,538.37,536.41,537.55,3590.0
2021-12-21 11:10:00,537.53,539.12,537.24,537.71,3273.0,537.53,539.12,537.24,537.71,3273.0
2021-12-21 11:20:00,537.65,538.6,537.44,538.14,1215.0,537.65,538.6,537.44,538.14,1215.0
2021-12-21 11:30:00,537.61,539.51,537.61,538.81,2008.0,537.61,539.51,537.61,538.81,2008.0
2021-12-21 11:40:00,539.85,543.34,539.62,542.45,8958.0,539.85,543.34,539.62,542.45,8958.0
2021-12-21 11:50:00,542.73,543.3,541.85,542.26,3319.0,542.73,543.3,541.85,542.26,3319.0
2021-12-21 12:00:00,542.93,545.61,542.35,545.61,3864.0,542.93,545.61,542.35,545.61,3864.0
2021-12-21 12:10:00,545.59,545.6,545.27,545.3,703.0,545.59,545.6,545.27,545.3,703.0
2021-12-21 12:20:00,545.2,545.21,544.95,544.96,500.0,545.2,545.21,544.95,544.96,500.0
2021-12-21 12:30:00,545.33,546.88,544.84,546.29,3115.0,545.33,546.88,544.84,546.29,3115.0
2021-12-21 12:40:00,546.86,547.5,546.8,547.27,2093.0,546.86,547.5,546.8,547.27,2093.0
2021-12-21 12:50:00,546.98,548.0,546.37,548.0,2285.0,546.98,548.0,546.37,548.0,2285.0
2021-12-21 13:00:00,547.74,548.26,546.99,547.03,1766.0,547.74,548.26,546.99,547.03,1766.0
2021-12-21 13:10:00,547.49,547.49,546.16,546.48,6365.0,547.49,547.49,546.16,546.48,6365.0
2021-12-21 13:20:00,547.08,547.58,546.8,547.57,2737.0,547.08,547.58,546.8,547.57,2737.0
2021-12-21 13:30:00,547.73,549.75,547.15,549.65,5985.0,547.73,549.75,547.15,549.65,5985.0
2021-12-21 13:40:00,549.65,550.29,549.15,549.67,3574.0,549.65,550.29,549.15,549.67,3574.0
2021-12-21 13:50:00,549.28,550.0,548.87,548.87,3418.0,549.28,550.0,548.87,548.87,3418.0
2021-12-21 14:00:00,548.99,549.49,548.24,548.8,1300.0,548.99,549.49,548.24,548.8,1300.0
2021-12-21 14:10:00,548.83,549.92,548.16,548.66,5283.0,548.83,549.92,548.16,548.66,5283.0
2021-12-21 14:20:00,548.26,548.93,547.66,548.37,3266.0,548.26,548.93,547.66,548.37,3266.0
2021-12-21 14:30:00,548.63,548.63,547.29,547.46,1549.0,548.63,548.63,547.29,547.46,1549.0
2021-12-21 14:40:00,547.36,549.14,547.27,548.95,3709.0,547.36,549.14,547.27,548.95,3709.0
2021-12-21 14:50:00,548.95,550.33,548.94,549.79,2794.0,548.95,550.33,548.94,549.79,2794.0
2021-12-21 15:00:00,549.79,549.82,547.41,547.98,1407.0,549.79,549.82,547.41,547.98,1407.0
2021-12-21 15:10:00,548.57,548.75,546.94,546.94,3382.0,548.57,548.75,546.94,546.94,3382.0
2021-12-21 15:20:00,547.38,547.79,547.06,547.12,2161.0,547.38,547.79,547.06,547.12,2161.0
2021-12-21 15:30:00,547.12,547.86,545.88,545.88,5935.0,547.12,547.86,545.88,545.88,5935.0
2021-12-21 15:40:00,545.74,546.1,543.97,543.99,6446.0,545.74,546.1,543.97,543.99,6446.0
2021-12-21 15:50:00,544.45,548.6,544.4,548.06,17220.0,544.45,548.6,544.4,548.06,17220.0
2021-12-22 09:30:00,548.79,551.5,547.52,547.52,2159.0,548.79,551.5,547.52,547.52,2159.0
2021-12-22 09:40:00,551.39,552.24,547.75,549.75,8821.0,551.39,552.24,547.75,549.75,8821.0
2021-12-22 09:50:00,550.04,554.03,549.53,553.62,2823.0,550.04,554.03,549.53,553.62,2823.0
2021-12-22 10:00:00,551.76,553.16,548.2,548.76,7477.0,551.76,553.16,548.2,548.76,7477.0
2021-12-22 10:10:00,548.02,552.44,548.02,551.61,1200.0,548.02,552.44,548.02,551.61,1200.0
2021-12-22 10:20:00,550.74,552.69,550.74,551.85,2600.0,550.74,552.69,550.74,551.85,2600.0
2021-12-22 10:30:00,550.94,552.06,548.83,552.06,10484.0,550.94,552.06,548.83,552.06,10484.0
2021-12-22 10:40:00,552.93,553.08,549.94,550.79,5154.0,552.93,553.08,549.94,550.79,5154.0
2021-12-22 10:50:00,550.98,550.98,549.45,550.33,814.0,550.98,550.98,549.45,550.33,814.0
2021-12-22 11:00:00,549.65,551.07,549.65,551.07,2111.0,549.65,551.07,549.65,551.07,2111.0
2021-12-22 11:10:00,550.5,550.5,549.11,549.32,3045.0,550.5,550.5,549.11,549.32,3045.0
2021-12-22 11:20:00,549.2,549.52,547.53,549.52,5253.0,549.2,549.52,547.53,549.52,5253.0
2021-12-22 11:30:00,549.11,549.33,547.14,547.14,600.0,549.11,549.33,547.14,547.14,600.0
2021-12-22 11:40:00,547.2,547.58,545.96,545.97,1909.0,547.2,547.58,545.96,545.97,1909.0
2021-12-22 11:50:00,545.5,546.5,544.01,546.43,7060.0,545.5,546.5,544.01,546.43,7060.0
2021-12-22 12:00:00,546.07,546.9,545.4,546.44,3429.0,546.07,546.9,545.4,546.44,3429.0
2021-12-22 12:10:00,546.2,546.32,543.39,543.39,3515.0,546.2,546.32,543.39,543.39,3515.0
2021-12-22 12:20:00,544.09,544.09,541.42,543.1,4222.0,544.09,544.09,541.42,543.1,4222.0
2021-12-22 12:30:00,544.36,545.65,544.36,544.56,1414.0,544.36,545.65,544.36,544.56,1414.0
2021-12-22 12:40:00,544.41,544.67,543.75,543.75,450.0,544.41,544.67,543.75,543.75,450.0
2021-12-22 12:50:00,543.17,544.26,542.83,544.26,6074.0,543.17,544.26,542.83,544.26,6074.0
2021-12-22 13:00:00,544.22,544.8,542.8,544.8,3506.0,544.22,544.8,542.8,544.8,3506.0
2021-12-22 13:10:00,544.1,544.3,543.86,544.15,1305.0,544.1,544.3,543.86,544.15,1305.0
2021-12-22 13:20:00,544.01,544.01,542.31,542.99,3083.0,544.01,544.01,542.31,542.99,3083.0
2021-12-22 13:30:00,542.72,542.96,540.51,540.51,2604.0,542.72,542.96,540.51,540.51,2604.0
2021-12-22 13:40:00,540.36,541.08,540.35,541.08,1100.0,540.36,541.08,540.35,541.08,1100.0
2021-12-22 13:50:00,540.75,541.0,540.0,540.08,2931.0,540.75,541.0,540.0,540.08,2931.0
2021-12-22 14:00:00,539.45,539.82,538.98,539.05,4408.0,539.45,539.82,538.98,539.05,4408.0
2021-12-22 14:10:00,539.51,540.46,539.23,539.75,9464.0,539.51,540.46,539.23,539.75,9464.0
2021-12-22 14:20:00,540.02,540.7,539.75,540.1,1767.0,540.02,540.7,539.75,540.1,1767.0
2021-12-22 14:30:00,540.17,541.64,540.17,541.64,2968.0,540.17,541.64,540.17,541.64,2968.0
2021-12-22 14:40:00,543.54,544.92,542.93,544.33,2588.0,543.54,544.92,542.93,544.33,2588.0
2021-12-22 14:50:00,543.8,543.82,542.84,543.71,3941.0,543.8,543.82,542.84,543.71,3941.0
2021-12-22 15:00:00,543.17,543.72,542.66,542.66,1289.0,543.17,543.72,542.66,542.66,1289.0
2021-12-22 15:10:00,542.97,543.72,542.07,542.78,3892.0,542.97,543.72,542.07,542.78,3892.0
2021-12-22 15:20:00,541.97,542.54,541.43,542.54,3503.0,541.97,542.54,541.43,542.54,3503.0
2021-12-22 15:30:00,542.3,545.85,542.29,545.8,18154.0,542.3,545.85,542.29,545.8,18154.0
2021-12-22 15:40:00,545.79,547.15,545.61,546.34,4704.0,545.79,547.15,545.61,546.34,4704.0
2021-12-22 15:50:00,545.82,546.7,544.33,544.63,24665.0,545.82,546.7,544.33,544.63,24665.0
2021-12-23 09:30:00,549.09,552.35,545.96,548.01,4637.0,549.09,552.35,545.96,548.01,4637.0
2021-12-23 09:40:00,547.28,548.47,541.77,541.77,1800.0,547.28,548.47,541.77,541.77,1800.0
2021-12-23 09:50:00,543.08,544.98,542.01,543.95,9505.0,543.08,544.98,542.01,543.95,9505.0
2021-12-23 10:00:00,543.0,543.97,541.51,541.53,1962.0,543.0,543.97,541.51,541.53,1962.0
2021-12-23 10:10:00,541.01,542.87,541.01,542.37,1765.0,541.01,542.87,541.01,542.37,1765.0
2021-12-23 10:20:00,543.81,545.16,543.18,545.16,1683.0,543.81,545.16,543.18,545.16,1683.0
2021-12-23 10:30:00,544.94,545.44,543.19,544.21,1495.0,544.94,545.44,543.19,544.21,1495.0
2021-12-23 10:40:00,545.56,545.57,542.7,545.33,4533.0,545.56,545.57,542.7,545.33,4533.0
2021-12-23 10:50:00,544.72,546.6,544.71,546.52,1204.0,544.72,546.6,544.71,546.52,1204.0
2021-12-23 11:00:00,546.27,546.27,545.33,545.33,838.0,546.27,546.27,545.33,545.33,838.0
2021-12-23 11:10:00,545.44,545.99,545.41,545.99,3148.0,545.44,545.99,545.41,545.99,3148.0
2021-12-23 11:20:00,546.13,546.48,545.44,546.12,1866.0,546.13,546.48,545.44,546.12,1866.0
2021-12-23 11:30:00,546.46,549.53,546.46,548.88,3611.0,546.46,549.53,546.46,548.88,3611.0
2021-12-23 11:40:00,548.23,549.38,548.23,548.73,900.0,548.23,549.38,548.23,548.73,900.0
2021-12-23 11:50:00,548.06,549.23,547.9,548.8,1928.0,548.06,549.23,547.9,548.8,1928.0
2021-12-23 12:00:00,548.55,549.49,548.55,549.49,400.0,548.55,549.49,548.55,549.49,400.0
2021-12-23 12:10:00,549.17,551.6,549.17,550.0,4158.0,549.17,551.6,549.17,550.0,4158.0
2021-12-23 12:20:00,550.63,550.63,549.84,550.0,927.0,550.63,550.63,549.84,550.0,927.0
2021-12-23 12:30:00,550.27,550.33,548.77,548.93,1950.0,550.27,550.33,548.77,548.93,1950.0
2021-12-23 12:40:00,549.31,549.84,548.97,549.23,890.0,549.31,549.84,548.97,549.23,890.0
2021-12-23 12:50:00,548.73,549.31,548.03,549.31,1871.0,548.73,549.31,548.03,549.31,1871.0
2021-12-23 13:00:00,549.63,550.16,549.3,550.0,855.0,549.63,550.16,549.3,550.0,855.0
2021-12-23 13:10:00,549.79,550.07,549.34,550.07,900.0,549.79,550.07,549.34,550.07,900.0
2021-12-23 13:20:00,549.07,550.39,549.0,550.22,2498.0,549.07,550.39,549.0,550.22,2498.0
2021-12-23 13:30:00,549.89,549.89,548.76,548.76,1004.0,549.89,549.89,548.76,548.76,1004.0
2021-12-23 13:40:00,548.14,550.59,547.55,550.59,6410.0,548.14,550.59,547.55,550.59,6410.0
2021-12-23 13:50:00,550.0,550.33,550.0,550.13,3023.0,550.0,550.33,550.0,550.13,3023.0
2021-12-23 14:00:00,549.97,550.03,549.01,549.05,1000.0,549.97,550.03,549.01,549.05,1000.0
2021-12-23 14:10:00,549.1,549.97,548.88,549.28,2000.0,549.1,549.97,548.88,549.28,2000.0
2021-12-23 14:20:00,550.0,550.11,549.83,549.83,1000.0,550.0,550.11,549.83,549.83,1000.0
2021-12-23 14:30:00,549.6,549.6,547.83,548.37,381.0,549.6,549.6,547.83,548.37,381.0
2021-12-23 14:40:00,547.56,547.61,547.0,547.56,950.0,547.56,547.61,547.0,547.56,950.0
2021-12-23 14:50:00,546.98,547.82,546.98,547.49,900.0,546.98,547.82,546.98,547.49,900.0
2021-12-23 15:00:00,547.43,547.43,546.27,546.32,500.0,547.43,547.43,546.27,546.32,500.0
2021-12-23 15:10:00,546.02,547.17,546.02,547.0,1542.0,546.02,547.17,546.02,547.0,1542.0
2021-12-23 15:20:00,546.0,546.07,545.46,545.47,1297.0,546.0,546.07,545.46,545.47,1297.0
2021-12-23 15:30:00,545.59,545.76,543.62,544.63,3903.0,545.59,545.76,543.62,544.63,3903.0
2021-12-23 15:40:00,544.34,545.15,544.34,545.05,750.0,544.34,545.15,544.34,545.05,750.0
2021-12-23 15:50:00,546.01,547.01,545.53,546.47,7290.0,546.01,547.01,545.53,546.47,7290.0
2021-12-27 09:30:00,545.0,550.0,543.73,550.0,2991.0,545.0,550.0,543.73,550.0,2991.0
2021-12-27 09:40:00,550.09,550.57,543.36,544.54,2365.0,550.09,550.57,543.36,544.54,2365.0
2021-12-27 09:50:00,545.77,546.99,543.15,543.5,1745.0,545.77,546.99,543.15,543.5,1745.0
2021-12-27 10:00:00,544.47,546.33,541.89,545.01,11442.0,544.47,546.33,541.89,545.01,11442.0
2021-12-27 10:10:00,544.36,547.53,544.01,544.01,7987.0,544.36,547.53,544.01,544.01,7987.0
2021-12-27 10:20:00,544.01,549.63,544.01,547.73,5726.0,544.01,549.63,544.01,547.73,5726.0
2021-12-27 10:30:00,547.4,549.17,545.82,547.57,12097.0,547.4,549.17,545.82,547.57,12097.0
2021-12-27 10:40:00,545.82,547.28,544.82,546.78,4202.0,545.82,547.28,544.82,546.78,4202.0
2021-12-27 10:50:00,546.34,547.57,544.06,545.64,10289.0,546.34,547.57,544.06,545.64,10289.0
2021-12-27 11:00:00,545.67,549.3,545.67,548.72,1441.0,545.67,549.3,545.67,548.72,1441.0
2021-12-27 11:10:00,548.13,549.05,546.25,546.3,3778.0,548.13,549.05,546.25,546.3,3778.0
2021-12-27 11:20:00,546.09,546.42,543.77,543.85,3903.0,546.09,546.42,543.77,543.85,3903.0
2021-12-27 11:30:00,544.64,545.57,543.5,543.51,4020.0,544.64,545.57,543.5,543.51,4020.0
2021-12-27 11:40:00,545.0,545.0,543.64,544.12,2748.0,545.0,545.0,543.64,544.12,2748.0
2021-12-27 11:50:00,543.79,545.74,542.81,544.63,3330.0,543.79,545.74,542.81,544.63,3330.0
2021-12-27 12:00:00,544.18,544.18,541.34,541.46,1710.0,544.18,544.18,541.34,541.46,1710.0
2021-12-27 12:10:00,540.37,542.0,540.35,541.79,1853.0,540.37,542.0,540.35,541.79,1853.0
2021-12-27 12:20:00,541.73,541.9,539.47,541.69,4629.0,541.73,541.9,539.47,541.69,4629.0
2021-12-27 12:30:00,540.83,540.83,538.06,540.15,3735.0,540.83,540.83,538.06,540.15,3735.0
2021-12-27 12:40:00,540.95,541.91,539.66,541.1,3594.0,540.95,541.91,539.66,541.1,3594.0
2021-12-27 12:50:00,540.59,541.42,539.68,540.59,1892.0,540.59,541.42,539.68,540.59,1892.0
2021-12-27 13:00:00,540.92,542.32,539.78,542.32,1939.0,540.92,542.32,539.78,542.32,1939.0
2021-12-27 13:10:00,541.95,541.98,541.12,541.98,1399.0,541.95,541.98,541.12,541.98,1399.0
2021-12-27 13:20:00,540.92,541.86,540.92,541.45,1699.0,540.92,541.86,540.92,541.45,1699.0
2021-12-27 13:30:00,541.54,541.54,539.35,539.87,3919.0,541.54,541.54,539.35,539.87,3919.0
2021-12-27 13:40:00,539.58,541.05,539.58,540.52,1108.0,539.58,541.05,539.58,540.52,1108.0
2021-12-27 13:50:00,539.89,540.93,539.78,539.78,1466.0,539.89,540.93,539.78,539.78,1466.0
2021-12-27 14:00:00,540.01,540.56,539.5,540.07,908.0,540.01,540.56,539.5,540.07,908.0
2021-12-27 14:10:00,540.25,541.9,540.25,541.04,2015.0,540.25,541.9,540.25,541.04,2015.0
2021-12-27 14:20:00,540.75,541.13,540.56,541.13,899.0,540.75,541.13,540.56,541.13,899.0
2021-12-27 14:30:00,541.15,541.17,540.0,541.17,1799.0,541.15,541.17,540.0,541.17,1799.0
2021-12-27 14:40:00,540.42,540.57,538.94,538.94,1290.0,540.42,540.57,538.94,538.94,1290.0
2021-12-27 14:50:00,538.94,539.54,537.66,539.05,4072.0,538.94,539.54,537.66,539.05,4072.0
2021-12-27 15:00:00,539.35,540.18,538.12,540.0,6572.0,539.35,540.18,538.12,540.0,6572.0
2021-12-27 15:10:00,540.12,541.71,539.87,541.25,2802.0,540.12,541.71,539.87,541.25,2802.0
2021-12-27 15:20:00,541.08,541.53,539.2,539.71,6108.0,541.08,541.53,539.2,539.71,6108.0
2021-12-27 15:30:00,539.52,540.6,539.02,539.18,4032.0,539.52,540.6,539.02,539.18,4032.0
2021-12-27 15:40:00,539.26,540.51,539.06,540.16,5557.0,539.26,540.51,539.06,540.16,5557.0
2021-12-27 15:50:00,539.9,542.22,539.9,541.16,15168.0,539.9,542.22,539.9,541.16,15168.0
2021-12-28 09:30:00,542.45,546.6,539.47,539.47,6047.0,542.45,546.6,539.47,539.47,6047.0
2021-12-28 09:40:00,537.98,541.56,536.35,538.93,3788.0,537.98,541.56,536.35,538.93,3788.0
2021-12-28 09:50:00,541.09,542.14,538.34,542.13,2387.0,541.09,542.14,538.34,542.13,2387.0
2021-12-28 10:00:00,543.54,545.0,538.7,538.71,7626.0,543.54,545.0,538.7,538.71,7626.0
2021-12-28 10:10:00,539.56,541.43,539.4,540.45,2300.0,539.56,541.43,539.4,540.45,2300.0
2021-12-28 10:20:00,542.0,542.5,540.91,540.93,2350.0,542.0,542.5,540.91,540.93,2350.0
2021-12-28 10:30:00,543.35,544.01,542.48,542.86,1415.0,543.35,544.01,542.48,542.86,1415.0
2021-12-28 10:40:00,542.85,542.85,540.01,540.01,2298.0,542.85,542.85,540.01,540.01,2298.0
2021-12-28 10:50:00,539.63,540.52,537.93,537.93,2589.0,539.63,540.52,537.93,537.93,2589.0
2021-12-28 11:00:00,538.43,539.21,538.02,538.43,3351.0,538.43,539.21,538.02,538.43,3351.0
2021-12-28 11:10:00,538.26,538.62,535.3,535.3,1635.0,538.26,538.62,535.3,535.3,1635.0
2021-12-28 11:20:00,535.23,536.47,534.0,534.77,3785.0,535.23,536.47,534.0,534.77,3785.0
2021-12-28 11:30:00,535.17,537.58,534.01,536.72,6620.0,535.17,537.58,534.01,536.72,6620.0
2021-12-28 11:40:00,537.56,537.86,536.53,536.76,1593.0,537.56,537.86,536.53,536.76,1593.0
2021-12-28 11:50:00,538.07,538.91,537.32,538.91,2300.0,538.07,538.91,537.32,538.91,2300.0
2021-12-28 12:00:00,538.15,538.15,536.53,536.53,1642.0,538.15,538.15,536.53,536.53,1642.0
2021-12-28 12:10:00,536.12,536.12,534.79,535.68,2131.0,536.12,536.12,534.79,535.68,2131.0
2021-12-28 12:20:00,535.48,535.48,532.0,532.0,10485.0,535.48,535.48,532.0,532.0,10485.0
2021-12-28 12:30:00,532.03,532.39,531.01,532.39,967.0,532.03,532.39,531.01,532.39,967.0
2021-12-28 12:40:00,531.97,531.97,529.18,529.97,4441.0,531.97,531.97,529.18,529.97,4441.0
2021-12-28 12:50:00,529.51,531.34,528.3,529.81,22148.0,529.51,531.34,528.3,529.81,22148.0
2021-12-28 13:00:00,530.45,530.45,529.47,529.87,3559.0,530.45,530.45,529.47,529.87,3559.0
2021-12-28 13:10:00,529.9,532.5,529.9,532.04,3492.0,529.9,532.5,529.9,532.04,3492.0
2021-12-28 13:20:00,532.49,533.88,530.35,532.47,5159.0,532.49,533.88,530.35,532.47,5159.0
2021-12-28 13:30:00,533.35,535.0,531.92,534.7,5209.0,533.35,535.0,531.92,534.7,5209.0
2021-12-28 13:40:00,534.39,534.61,531.88,534.61,5827.0,534.39,534.61,531.88,534.61,5827.0
2021-12-28 13:50:00,533.69,533.88,532.2,532.88,10357.0,533.69,533.88,532.2,532.88,10357.0
2021-12-28 14:00:00,533.13,533.47,532.36,532.84,2649.0,533.13,533.47,532.36,532.84,2649.0
2021-12-28 14:10:00,532.42,533.6,531.31,532.89,2700.0,532.42,533.6,531.31,532.89,2700.0
2021-12-28 14:20:00,532.47,532.77,532.14,532.35,4502.0,532.47,532.77,532.14,532.35,4502.0
2021-12-28 14:30:00,531.93,533.07,531.93,533.06,2865.0,531.93,533.07,531.93,533.06,2865.0
2021-12-28 14:40:00,533.46,533.67,532.61,532.83,4471.0,533.46,533.67,532.61,532.83,4471.0
2021-12-28 14:50:00,533.5,533.76,532.42,533.31,5479.0,533.5,533.76,532.42,533.31,5479.0
2021-12-28 15:00:00,533.98,534.0,532.01,532.43,5405.0,533.98,534.0,532.01,532.43,5405.0
2021-12-28 15:10:00,532.45,532.99,531.62,532.49,6642.0,532.45,532.99,531.62,532.49,6642.0
2021-12-28 15:20:00,532.32,532.96,531.59,532.73,3531.0,532.32,532.96,531.59,532.73,3531.0
2021-12-28 15:30:00,533.03,533.41,530.97,531.2,7470.0,533.03,533.41,530.97,531.2,7470.0
2021-12-28 15:40:00,531.87,532.58,530.77,531.44,39434.0,531.87,532.58,530.77,531.44,39434.0
2021-12-28 15:50:00,530.87,531.56,528.78,528.99,26068.0,530.87,531.56,528.78,528.99,26068.0
2021-12-29 09:30:00,534.7,534.7,530.02,530.06,12233.0,534.7,534.7,530.02,530.06,12233.0
2021-12-29 09:40:00,530.1,531.88,527.61,531.87,7360.0,530.1,531.88,527.61,531.87,7360.0
2021-12-29 09:50:00,532.46,537.67,532.2,536.0,5993.0,532.46,537.67,532.2,536.0,5993.0
2021-12-29 10:00:00,534.83,535.21,531.82,533.73,3326.0,534.83,535.21,531.82,533.73,3326.0
2021-12-29 10:10:00,533.5,533.5,528.11,529.93,5593.0,533.5,533.5,528.11,529.93,5593.0
2021-12-29 10:20:00,530.79,533.59,530.46,531.73,13610.0,530.79,533.59,530.46,531.73,13610.0
2021-12-29 10:30:00,531.51,532.36,530.7,530.92,923.0,531.51,532.36,530.7,530.92,923.0
2021-12-29 10:40:00,530.1,533.99,530.03,531.74,9682.0,530.1,533.99,530.03,531.74,9682.0
2021-12-29 10:50:00,531.04,532.46,530.13,532.46,2018.0,531.04,532.46,530.13,532.46,2018.0
2021-12-29 11:00:00,532.92,533.39,531.53,532.25,1800.0,532.92,533.39,531.53,532.25,1800.0
2021-12-29 11:10:00,532.04,532.57,531.29,532.52,1643.0,532.04,532.57,531.29,532.52,1643.0
2021-12-29 11:20:00,532.67,532.75,532.0,532.32,3027.0,532.67,532.75,532.0,532.32,3027.0
2021-12-29 11:30:00,532.27,532.6,531.79,531.85,2249.0,532.27,532.6,531.79,531.85,2249.0
2021-12-29 11:40:00,532.48,533.56,532.05,532.47,1100.0,532.48,533.56,532.05,532.47,1100.0
2021-12-29 11:50:00,532.81,532.81,532.8,532.81,500.0,532.81,532.81,532.8,532.81,500.0
2021-12-29 12:00:00,532.5,533.12,532.23,532.76,8360.0,532.5,533.12,532.23,532.76,8360.0
2021-12-29 12:10:00,532.93,532.93,532.4,532.4,300.0,532.93,532.93,532.4,532.4,300.0
2021-12-29 12:20:00,532.43,532.5,531.89,532.08,2371.0,532.43,532.5,531.89,532.08,2371.0
2021-12-29 12:30:00,531.88,533.38,531.87,533.38,4800.0,531.88,533.38,531.87,533.38,4800.0
2021-12-29 12:40:00,532.89,532.9,531.91,532.36,2394.0,532.89,532.9,531.91,532.36,2394.0
2021-12-29 12:50:00,532.42,533.36,532.41,532.52,2201.0,532.42,533.36,532.41,532.52,2201.0
2021-12-29 13:00:00,532.68,533.38,531.88,532.37,5059.0,532.68,533.38,531.88,532.37,5059.0
2021-12-29 13:10:00,532.37,536.27,532.36,536.05,8705.0,532.37,536.27,532.36,536.05,8705.0
2021-12-29 13:20:00,536.12,537.0,534.78,537.0,2991.0,536.12,537.0,534.78,537.0,2991.0
2021-12-29 13:30:00,536.81,538.0,536.45,536.45,5430.0,536.81,538.0,536.45,536.45,5430.0
2021-12-29 13:40:00,536.88,537.7,536.88,537.38,2434.0,536.88,537.7,536.88,537.38,2434.0
2021-12-29 13:50:00,537.32,537.8,537.05,537.8,1479.0,537.32,537.8,537.05,537.8,1479.0
2021-12-29 14:00:00,537.8,537.8,536.68,536.68,1415.0,537.8,537.8,536.68,536.68,1415.0
2021-12-29 14:10:00,536.57,536.98,536.36,536.58,2000.0,536.57,536.98,536.36,536.58,2000.0
2021-12-29 14:20:00,536.17,536.26,535.66,535.75,2511.0,536.17,536.26,535.66,535.75,2511.0
2021-12-29 14:30:00,535.69,535.86,534.63,534.7,4081.0,535.69,535.86,534.63,534.7,4081.0
2021-12-29 14:40:00,534.08,534.08,532.45,532.7,2171.0,534.08,534.08,532.45,532.7,2171.0
2021-12-29 14:50:00,533.59,533.59,532.88,533.32,2200.0,533.59,533.59,532.88,533.32,2200.0
2021-12-29 15:00:00,533.35,533.54,532.9,533.54,1328.0,533.35,533.54,532.9,533.54,1328.0
2021-12-29 15:10:00,533.27,533.45,532.52,532.52,1700.0,533.27,533.45,532.52,532.52,1700.0
2021-12-29 15:20:00,532.3,533.79,531.34,533.37,7322.0,532.3,533.79,531.34,533.37,7322.0
2021-12-29 15:30:00,533.14,534.65,532.87,534.42,5262.0,533.14,534.65,532.87,534.42,5262.0
2021-12-29 15:40:00,534.4,534.97,533.38,533.63,4168.0,534.4,534.97,533.38,533.63,4168.0
2021-12-29 15:50:00,533.77,534.2,531.68,533.6,34524.0,533.77,534.2,531.68,533.6,34524.0
2021-12-30 09:30:00,533.06,539.65,531.7,536.6,6815.0,533.06,539.65,531.7,536.6,6815.0
2021-12-30 09:40:00,537.07,537.07,531.88,534.54,3000.0,537.07,537.07,531.88,534.54,3000.0
2021-12-30 09:50:00,533.52,535.58,533.52,534.57,3225.0,533.52,535.58,533.52,534.57,3225.0
2021-12-30 10:00:00,534.97,536.66,534.18,534.19,4169.0,534.97,536.66,534.18,534.19,4169.0
2021-12-30 10:10:00,534.81,537.99,534.22,535.21,5952.0,534.81,537.99,534.22,535.21,5952.0
2021-12-30 10:20:00,534.88,536.51,534.6,535.22,1833.0,534.88,536.51,534.6,535.22,1833.0
2021-12-30 10:30:00,535.23,539.7,535.01,539.54,6758.0,535.23,539.7,535.01,539.54,6758.0
2021-12-30 10:40:00,539.24,544.0,539.24,542.52,17701.0,539.24,544.0,539.24,542.52,17701.0
2021-12-30 10:50:00,542.55,542.95,540.1,540.73,4509.0,542.55,542.95,540.1,540.73,4509.0
2021-12-30 11:00:00,541.01,542.25,539.49,541.1,3279.0,541.01,542.25,539.49,541.1,3279.0
2021-12-30 11:10:00,541.39,542.88,541.39,541.77,4834.0,541.39,542.88,541.39,541.77,4834.0
2021-12-30 11:20:00,541.16,542.58,540.56,542.15,2990.0,541.16,542.58,540.56,542.15,2990.0
2021-12-30 11:30:00,542.73,542.82,540.75,540.88,3721.0,542.73,542.82,540.75,540.88,3721.0
2021-12-30 11:40:00,540.4,541.03,539.25,541.02,1500.0,540.4,541.03,539.25,541.02,1500.0
2021-12-30 11:50:00,541.57,541.57,540.29,540.29,1600.0,541.57,541.57,540.29,540.29,1600.0
2021-12-30 12:00:00,540.59,542.18,540.58,540.91,2061.0,540.59,542.18,540.58,540.91,2061.0
2021-12-30 12:10:00,541.92,543.29,541.49,542.49,2343.0,541.92,543.29,541.49,542.49,2343.0
2021-12-30 12:20:00,542.85,544.81,542.77,544.53,3400.0,542.85,544.81,542.77,544.53,3400.0
2021-12-30 12:30:00,544.3,544.3,543.23,543.86,2148.0,544.3,544.3,543.23,543.86,2148.0
2021-12-30 12:40:00,543.84,544.21,543.84,544.15,603.0,543.84,544.21,543.84,544.15,603.0
2021-12-30 12:50:00,544.15,544.28,543.63,543.64,4464.0,544.15,544.28,543.63,543.64,4464.0
2021-12-30 13:00:00,543.45,543.45,542.46,542.96,1200.0,543.45,543.45,542.46,542.96,1200.0
2021-12-30 13:10:00,543.24,543.24,542.0,542.81,1401.0,543.24,543.24,542.0,542.81,1401.0
2021-12-30 13:20:00,542.79,543.15,542.21,543.15,2591.0,542.79,543.15,542.21,543.15,2591.0
2021-12-30 13:30:00,543.07,545.02,543.07,545.0,3300.0,543.07,545.02,543.07,545.0,3300.0
2021-12-30 13:40:00,544.83,546.0,544.46,545.07,4337.0,544.83,546.0,544.46,545.07,4337.0
2021-12-30 13:50:00,545.07,545.92,544.58,544.58,1602.0,545.07,545.92,544.58,544.58,1602.0
2021-12-30 14:00:00,544.05,544.13,541.95,541.95,1131.0,544.05,544.13,541.95,541.95,1131.0
2021-12-30 14:10:00,541.67,542.51,541.27,542.51,3501.0,541.67,542.51,541.27,542.51,3501.0
2021-12-30 14:20:00,542.25,542.25,541.98,542.19,961.0,542.25,542.25,541.98,542.19,961.0
2021-12-30 14:30:00,542.35,543.51,542.34,542.83,1304.0,542.35,543.51,542.34,542.83,1304.0
2021-12-30 14:40:00,542.48,542.65,541.59,541.59,1405.0,542.48,542.65,541.59,541.59,1405.0
2021-12-30 14:50:00,541.77,542.04,540.99,541.22,3358.0,541.77,542.04,540.99,541.22,3358.0
2021-12-30 15:00:00,540.85,540.85,539.08,539.19,2363.0,540.85,540.85,539.08,539.19,2363.0
2021-12-30 15:10:00,538.52,538.52,537.23,537.86,1691.0,538.52,538.52,537.23,537.86,1691.0
2021-12-30 15:20:00,537.6,538.23,537.04,537.11,4529.0,537.6,538.23,537.04,537.11,4529.0
2021-12-30 15:30:00,537.95,538.91,537.16,537.8,3694.0,537.95,538.91,537.16,537.8,3694.0
2021-12-30 15:40:00,537.69,537.81,535.67,536.58,5275.0,537.69,537.81,535.67,536.58,5275.0
2021-12-30 15:50:00,536.1,536.78,535.25,536.77,11767.0,536.1,536.78,535.25,536.77,11767.0
2021-12-31 09:30:00,534.58,538.0,530.42,531.0,5148.0,534.58,538.0,530.42,531.0,5148.0
2021-12-31 09:40:00,530.33,531.11,528.0,529.87,6951.0,530.33,531.11,528.0,529.87,6951.0
2021-12-31 09:50:00,530.48,530.99,527.05,528.77,5427.0,530.48,530.99,527.05,528.77,5427.0
2021-12-31 10:00:00,529.54,531.0,528.85,531.0,4714.0,529.54,531.0,528.85,531.0,4714.0
2021-12-31 10:10:00,530.92,532.62,530.09,532.32,8033.0,530.92,532.62,530.09,532.32,8033.0
2021-12-31 10:20:00,532.01,533.54,531.93,533.16,2739.0,532.01,533.54,531.93,533.16,2739.0
2021-12-31 10:30:00,533.77,536.33,533.77,536.33,4053.0,533.77,536.33,533.77,536.33,4053.0
2021-12-31 10:40:00,536.12,536.12,533.64,534.52,1168.0,536.12,536.12,533.64,534.52,1168.0
2021-12-31 10:50:00,534.38,536.41,534.37,535.92,600.0,534.38,536.41,534.37,535.92,600.0
2021-12-31 11:00:00,535.94,537.7,535.9,537.67,3532.0,535.94,537.7,535.9,537.67,3532.0
2021-12-31 11:10:00,536.93,537.7,536.93,537.47,1100.0,536.93,537.7,536.93,537.47,1100.0
2021-12-31 11:20:00,536.27,538.99,536.27,538.34,2511.0,536.27,538.99,536.27,538.34,2511.0
2021-12-31 11:30:00,537.93,538.99,537.42,538.56,3513.0,537.93,538.99,537.42,538.56,3513.0
2021-12-31 11:40:00,539.35,541.58,539.35,540.0,5300.0,539.35,541.58,539.35,540.0,5300.0
2021-12-31 11:50:00,539.01,539.01,538.08,538.55,1400.0,539.01,539.01,538.08,538.55,1400.0
2021-12-31 12:00:00,538.95,539.16,538.43,538.69,1414.0,538.95,539.16,538.43,538.69,1414.0
2021-12-31 12:10:00,539.37,540.2,538.98,539.55,960.0,539.37,540.2,538.98,539.55,960.0
2021-12-31 12:20:00,539.97,540.24,538.94,538.95,1305.0,539.97,540.24,538.94,538.95,1305.0
2021-12-31 12:30:00,539.48,540.77,539.48,540.05,1500.0,539.48,540.77,539.48,540.05,1500.0
2021-12-31 12:40:00,539.98,540.15,539.34,539.49,1902.0,539.98,540.15,539.34,539.49,1902.0
2021-12-31 12:50:00,539.43,540.24,539.42,539.83,1173.0,539.43,540.24,539.42,539.83,1173.0
2021-12-31 13:00:00,539.5,541.79,539.41,541.79,3626.0,539.5,541.79,539.41,541.79,3626.0
2021-12-31 13:10:00,541.9,541.9,541.18,541.47,500.0,541.9,541.9,541.18,541.47,500.0
2021-12-31 13:20:00,541.79,542.7,541.79,541.83,2628.0,541.79,542.7,541.79,541.83,2628.0
2021-12-31 13:30:00,541.56,542.37,541.56,541.98,1331.0,541.56,542.37,541.56,541.98,1331.0
2021-12-31 13:40:00,541.6,542.07,540.92,540.92,1100.0,541.6,542.07,540.92,540.92,1100.0
2021-12-31 13:50:00,541.15,542.5,541.15,542.0,1837.0,541.15,542.5,541.15,542.0,1837.0
2021-12-31 14:00:00,542.16,542.34,541.32,541.97,2250.0,542.16,542.34,541.32,541.97,2250.0
2021-12-31 14:10:00,541.8,541.8,540.32,540.74,1200.0,541.8,541.8,540.32,540.74,1200.0
2021-12-31 14:20:00,540.84,542.5,540.84,542.5,1152.0,540.84,542.5,540.84,542.5,1152.0
2021-12-31 14:30:00,542.52,542.59,542.0,542.06,1339.0,542.52,542.59,542.0,542.06,1339.0
2021-12-31 14:40:00,542.28,542.28,541.71,541.9,2361.0,542.28,542.28,541.71,541.9,2361.0
2021-12-31 14:50:00,542.14,542.16,541.26,541.58,1594.0,542.14,542.16,541.26,541.58,1594.0
2021-12-31 15:00:00,541.91,542.0,540.65,541.18,2475.0,541.91,542.0,540.65,541.18,2475.0
2021-12-31 15:10:00,541.27,542.0,540.72,540.72,1740.0,541.27,542.0,540.72,540.72,1740.0
2021-12-31 15:20:00,540.72,541.07,539.69,539.98,2281.0,540.72,541.07,539.69,539.98,2281.0
2021-12-31 15:30:00,539.96,540.25,537.17,537.17,2854.0,539.96,540.25,537.17,537.17,2854.0
2021-12-31 15:40:00,537.6,537.6,535.41,536.15,5294.0,537.6,537.6,535.41,536.15,5294.0
2021-12-31 15:50:00,536.12,536.69,534.46,535.97,35690.0,536.12,536.69,534.46,535.97,35690.0
2022-01-03 09:30:00,540.45,550.0,538.85,547.82,8473.0,540.45,550.0,538.85,547.82,8473.0
2022-01-03 09:40:00,549.96,550.0,545.52,546.14,10403.0,549.96,550.0,545.52,546.14,10403.0
2022-01-03 09:50:00,544.29,544.29,540.1,540.78,6838.0,544.29,544.29,540.1,540.78,6838.0
2022-01-03 10:00:00,543.13,545.99,542.96,543.04,9695.0,543.13,545.99,542.96,543.04,9695.0
2022-01-03 10:10:00,543.43,548.8,542.12,546.89,3921.0,543.43,548.8,542.12,546.89,3921.0
2022-01-03 10:20:00,548.1,556.59,548.09,556.59,10986.0,548.1,556.59,548.09,556.59,10986.0
2022-01-03 10:30:00,555.68,556.4,550.16,550.5,4507.0,555.68,556.4,550.16,550.5,4507.0
2022-01-03 10:40:00,550.51,551.44,548.2,549.46,3552.0,550.51,551.44,548.2,549.46,3552.0
2022-01-03 10:50:00,549.16,549.47,547.05,547.05,1699.0,549.16,549.47,547.05,547.05,1699.0
2022-01-03 11:00:00,547.75,549.42,546.77,548.37,3525.0,547.75,549.42,546.77,548.37,3525.0
2022-01-03 11:10:00,549.01,549.17,547.91,548.85,2644.0,549.01,549.17,547.91,548.85,2644.0
2022-01-03 11:20:00,549.99,552.35,548.68,551.83,2248.0,549.99,552.35,548.68,551.83,2248.0
2022-01-03 11:30:00,551.17,551.53,548.79,548.88,2430.0,551.17,551.53,548.79,548.88,2430.0
2022-01-03 11:40:00,548.18,549.12,547.56,548.17,8629.0,548.18,549.12,547.56,548.17,8629.0
2022-01-03 11:50:00,547.34,547.47,545.28,545.98,2253.0,547.34,547.47,545.28,545.98,2253.0
2022-01-03 12:00:00,545.74,545.74,544.09,544.33,4717.0,545.74,545.74,544.09,544.33,4717.0
2022-01-03 12:10:00,544.07,544.07,542.63,542.63,4080.0,544.07,544.07,542.63,542.63,4080.0
2022-01-03 12:20:00,542.25,543.47,542.24,543.0,3012.0,542.25,543.47,542.24,543.0,3012.0
2022-01-03 12:30:00,543.05,543.27,542.35,542.7,3195.0,543.05,543.27,542.35,542.7,3195.0
2022-01-03 12:40:00,542.66,546.18,542.49,546.18,2434.0,542.66,546.18,542.49,546.18,2434.0
2022-01-03 12:50:00,545.79,546.66,545.48,546.65,2747.0,545.79,546.66,545.48,546.65,2747.0
2022-01-03 13:00:00,546.15,546.55,544.31,544.83,4910.0,546.15,546.55,544.31,544.83,4910.0
2022-01-03 13:10:00,544.49,544.82,542.16,543.56,4578.0,544.49,544.82,542.16,543.56,4578.0
2022-01-03 13:20:00,543.86,543.86,543.38,543.71,1766.0,543.86,543.86,543.38,543.71,1766.0
2022-01-03 13:30:00,543.68,544.86,543.68,544.57,1485.0,543.68,544.86,543.68,544.57,1485.0
2022-01-03 13:40:00,544.95,544.97,544.16,544.16,1537.0,544.95,544.97,544.16,544.16,1537.0
2022-01-03 13:50:00,544.54,546.08,543.8,545.3,2728.0,544.54,546.08,543.8,545.3,2728.0
2022-01-03 14:00:00,545.85,547.1,545.84,547.09,500.0,545.85,547.1,545.84,547.09,500.0
2022-01-03 14:10:00,547.22,547.26,543.93,544.33,2870.0,547.22,547.26,543.93,544.33,2870.0
2022-01-03 14:20:00,543.94,544.77,543.76,544.44,1525.0,543.94,544.77,543.76,544.44,1525.0
2022-01-03 14:30:00,544.32,545.0,543.14,543.55,2484.0,544.32,545.0,543.14,543.55,2484.0
2022-01-03 14:40:00,543.65,543.65,541.98,543.01,2038.0,543.65,543.65,541.98,543.01,2038.0
2022-01-03 14:50:00,542.77,543.12,542.55,542.91,1900.0,542.77,543.12,542.55,542.91,1900.0
2022-01-03 15:00:00,542.58,543.11,542.58,543.11,802.0,542.58,543.11,542.58,543.11,802.0
2022-01-03 15:10:00,543.76,543.76,540.88,542.0,3422.0,543.76,543.76,540.88,542.0,3422.0
2022-01-03 15:20:00,541.58,543.22,541.58,542.57,3799.0,541.58,543.22,541.58,542.57,3799.0
2022-01-03 15:30:00,542.92,543.07,541.6,541.96,2239.0,542.92,543.07,541.6,541.96,2239.0
2022-01-03 15:40:00,541.6,541.6,537.39,539.28,7603.0,541.6,541.6,537.39,539.28,7603.0
2022-01-03 15:50:00,538.49,539.63,537.53,538.84,16007.0,538.49,539.63,537.53,538.84,16007.0
2022-01-04 09:30:00,543.6,548.53,540.71,547.27,10772.0,543.6,548.53,540.71,547.27,10772.0
2022-01-04 09:40:00,547.28,548.0,541.69,547.15,8738.0,547.28,548.0,541.69,547.15,8738.0
2022-01-04 09:50:00,544.34,544.34,536.0,536.0,3328.0,544.34,544.34,536.0,536.0,3328.0
2022-01-04 10:00:00,537.45,537.45,528.0,528.0,6717.0,537.45,537.45,528.0,528.0,6717.0
2022-01-04 10:10:00,528.5,532.51,526.6,529.52,7191.0,528.5,532.51,526.6,529.52,7191.0
2022-01-04 10:20:00,528.54,530.49,527.33,530.49,3876.0,528.54,530.49,527.33,530.49,3876.0
2022-01-04 10:30:00,530.5,530.8,527.97,530.43,5927.0,530.5,530.8,527.97,530.43,5927.0
2022-01-04 10:40:00,529.45,530.19,526.29,530.16,5682.0,529.45,530.19,526.29,530.16,5682.0
2022-01-04 10:50:00,530.46,531.27,527.26,528.85,1853.0,530.46,531.27,527.26,528.85,1853.0
2022-01-04 11:00:00,528.76,530.62,525.63,530.62,6873.0,528.76,530.62,525.63,530.62,6873.0
2022-01-04 11:10:00,531.37,532.49,531.36,531.86,1527.0,531.37,532.49,531.36,531.86,1527.0
2022-01-04 11:20:00,534.4,535.9,532.28,533.0,967.0,534.4,535.9,532.28,533.0,967.0
2022-01-04 11:30:00,532.17,533.5,532.06,532.33,2040.0,532.17,533.5,532.06,532.33,2040.0
2022-01-04 11:40:00,531.71,534.51,531.71,534.51,2713.0,531.71,534.51,531.71,534.51,2713.0
2022-01-04 11:50:00,534.89,534.89,533.74,534.13,3746.0,534.89,534.89,533.74,534.13,3746.0
2022-01-04 12:00:00,533.26,533.8,530.65,531.65,3614.0,533.26,533.8,530.65,531.65,3614.0
2022-01-04 12:10:00,531.72,533.5,531.5,533.5,1300.0,531.72,533.5,531.5,533.5,1300.0
2022-01-04 12:20:00,533.4,533.75,531.19,531.19,5468.0,533.4,533.75,531.19,531.19,5468.0
2022-01-04 12:30:00,531.2,533.56,530.1,533.56,3204.0,531.2,533.56,530.1,533.56,3204.0
2022-01-04 12:40:00,532.97,534.0,532.97,533.25,709.0,532.97,534.0,532.97,533.25,709.0
2022-01-04 12:50:00,532.91,534.23,532.34,532.98,3890.0,532.91,534.23,532.34,532.98,3890.0
2022-01-04 13:00:00,532.8,533.71,532.79,533.71,405.0,532.8,533.71,532.79,533.71,405.0
2022-01-04 13:10:00,533.77,535.0,533.52,533.52,1250.0,533.77,535.0,533.52,533.52,1250.0
2022-01-04 13:20:00,533.28,534.27,532.92,534.27,886.0,533.28,534.27,532.92,534.27,886.0
2022-01-04 13:30:00,533.77,534.23,531.77,532.96,8571.0,533.77,534.23,531.77,532.96,8571.0
2022-01-04 13:40:00,533.03,533.32,532.55,532.56,1003.0,533.03,533.32,532.55,532.56,1003.0
2022-01-04 13:50:00,531.95,531.95,529.76,529.76,1252.0,531.95,531.95,529.76,529.76,1252.0
2022-01-04 14:00:00,529.98,530.27,529.58,529.58,1001.0,529.98,530.27,529.58,529.58,1001.0
2022-01-04 14:10:00,529.48,531.67,529.43,531.55,1700.0,529.48,531.67,529.43,531.55,1700.0
2022-01-04 14:20:00,530.95,531.23,528.68,529.09,2002.0,530.95,531.23,528.68,529.09,2002.0
2022-01-04 14:30:00,529.41,529.49,528.31,528.56,1097.0,529.41,529.49,528.31,528.56,1097.0
2022-01-04 14:40:00,528.87,530.81,526.9,528.85,3508.0,528.87,530.81,526.9,528.85,3508.0
2022-01-04 14:50:00,529.13,529.65,528.1,529.65,2080.0,529.13,529.65,528.1,529.65,2080.0
2022-01-04 15:00:00,530.0,532.24,530.0,532.02,2639.0,530.0,532.24,530.0,532.02,2639.0
2022-01-04 15:10:00,532.15,532.92,530.67,530.74,4537.0,532.15,532.92,530.67,530.74,4537.0
2022-01-04 15:20:00,530.77,531.4,530.03,530.5,4831.0,530.77,531.4,530.03,530.5,4831.0
2022-01-04 15:30:00,530.5,531.23,529.12,530.99,6968.0,530.5,531.23,529.12,530.99,6968.0
2022-01-04 15:40:00,530.07,530.79,529.36,529.63,6489.0,530.07,530.79,529.36,529.63,6489.0
2022-01-04 15:50:00,529.56,530.88,529.03,529.22,23738.0,529.56,530.88,529.03,529.22,23738.0
2022-01-05 09:30:00,524.0,525.88,516.67,519.47,9543.0,524.0,525.88,516.67,519.47,9543.0
2022-01-05 09:40:00,516.66,522.1,516.66,520.64,21121.0,516.66,522.1,516.66,520.64,21121.0
2022-01-05 09:50:00,520.3,526.82,520.0,526.0,5580.0,520.3,526.82,520.0,526.0,5580.0
2022-01-05 10:00:00,525.15,530.25,525.15,529.03,9292.0,525.15,530.25,525.15,529.03,9292.0
2022-01-05 10:10:00,529.83,533.37,528.76,528.76,5840.0,529.83,533.37,528.76,528.76,5840.0
2022-01-05 10:20:00,528.58,532.32,527.92,530.74,6548.0,528.58,532.32,527.92,530.74,6548.0
2022-01-05 10:30:00,530.74,530.74,527.34,527.34,2923.0,530.74,530.74,527.34,527.34,2923.0
2022-01-05 10:40:00,527.38,529.99,526.78,528.64,3251.0,527.38,529.99,526.78,528.64,3251.0
2022-01-05 10:50:00,529.1,531.21,527.84,529.54,3042.0,529.1,531.21,527.84,529.54,3042.0
2022-01-05 11:00:00,527.77,528.81,527.77,528.27,900.0,527.77,528.81,527.77,528.27,900.0
2022-01-05 11:10:00,528.12,528.12,525.0,526.51,2526.0,528.12,528.12,525.0,526.51,2526.0
2022-01-05 11:20:00,526.25,528.1,525.29,528.04,5903.0,526.25,528.1,525.29,528.04,5903.0
2022-01-05 11:30:00,528.15,529.32,527.45,527.7,2667.0,528.15,529.32,527.45,527.7,2667.0
2022-01-05 11:40:00,527.82,528.31,526.55,526.55,4228.0,527.82,528.31,526.55,526.55,4228.0
2022-01-05 11:50:00,526.25,527.89,526.25,527.26,2424.0,526.25,527.89,526.25,527.26,2424.0
2022-01-05 12:00:00,526.61,526.67,525.75,525.75,2175.0,526.61,526.67,525.75,525.75,2175.0
2022-01-05 12:10:00,525.68,529.45,525.68,527.26,9465.0,525.68,529.45,525.68,527.26,9465.0
2022-01-05 12:20:00,527.94,528.06,527.3,527.69,3929.0,527.94,528.06,527.3,527.69,3929.0
2022-01-05 12:30:00,527.77,527.77,525.4,525.83,5817.0,527.77,527.77,525.4,525.83,5817.0
2022-01-05 12:40:00,525.51,526.1,521.98,522.49,4374.0,525.51,526.1,521.98,522.49,4374.0
2022-01-05 12:50:00,522.7,522.75,520.5,520.5,6176.0,522.7,522.75,520.5,520.5,6176.0
2022-01-05 13:00:00,520.54,520.54,516.01,516.01,4207.0,520.54,520.54,516.01,516.01,4207.0
2022-01-05 13:10:00,516.65,518.59,516.65,518.59,3900.0,516.65,518.59,516.65,518.59,3900.0
2022-01-05 13:20:00,517.88,519.67,517.87,518.0,3168.0,517.88,519.67,517.87,518.0,3168.0
2022-01-05 13:30:00,518.08,518.3,516.76,517.45,2741.0,518.08,518.3,516.76,517.45,2741.0
2022-01-05 13:40:00,517.57,517.64,514.69,515.77,4558.0,517.57,517.64,514.69,515.77,4558.0
2022-01-05 13:50:00,515.94,519.07,515.72,518.27,3417.0,515.94,519.07,515.72,518.27,3417.0
2022-01-05 14:00:00,518.28,520.46,517.46,519.06,9983.0,518.28,520.46,517.46,519.06,9983.0
2022-01-05 14:10:00,519.63,519.8,512.98,512.98,5447.0,519.63,519.8,512.98,512.98,5447.0
2022-01-05 14:20:00,512.53,513.79,511.14,511.99,6889.0,512.53,513.79,511.14,511.99,6889.0
2022-01-05 14:30:00,511.56,512.05,508.58,509.66,14036.0,511.56,512.05,508.58,509.66,14036.0
2022-01-05 14:40:00,508.38,508.9,506.63,507.62,7131.0,508.38,508.9,506.63,507.62,7131.0
2022-01-05 14:50:00,507.67,507.97,504.99,505.75,5423.0,507.67,507.97,504.99,505.75,5423.0
2022-01-05 15:00:00,505.93,506.36,503.78,504.96,9786.0,505.93,506.36,503.78,504.96,9786.0
2022-01-05 15:10:00,504.82,507.04,504.5,506.0,8259.0,504.82,507.04,504.5,506.0,8259.0
2022-01-05 15:20:00,506.19,507.51,504.77,505.46,5970.0,506.19,507.51,504.77,505.46,5970.0
2022-01-05 15:30:00,505.6,506.83,504.11,506.73,48174.0,505.6,506.83,504.11,506.73,48174.0
2022-01-05 15:40:00,507.23,507.62,505.23,506.07,10451.0,507.23,507.62,505.23,506.07,10451.0
2022-01-05 15:50:00,505.55,508.63,505.03,505.85,48835.0,505.55,508.63,505.03,505.85,48835.0
2022-01-06 09:30:00,513.68,514.22,503.81,513.97,9215.0,513.68,514.22,503.81,513.97,9215.0
2022-01-06 09:40:00,513.47,513.5,507.13,511.05,10466.0,513.47,513.5,507.13,511.05,10466.0
2022-01-06 09:50:00,511.79,511.79,501.07,502.89,9404.0,511.79,511.79,501.07,502.89,9404.0
2022-01-06 10:00:00,504.06,506.16,496.63,501.67,16684.0,504.06,506.16,496.63,501.67,16684.0
2022-01-06 10:10:00,501.75,504.49,497.97,502.55,11423.0,501.75,504.49,497.97,502.55,11423.0
2022-01-06 10:20:00,501.73,505.57,501.48,505.0,8410.0,501.73,505.57,501.48,505.0,8410.0
2022-01-06 10:30:00,505.82,508.88,504.92,508.17,8059.0,505.82,508.88,504.92,508.17,8059.0
2022-01-06 10:40:00,508.25,514.98,506.84,514.48,28255.0,508.25,514.98,506.84,514.48,28255.0
2022-01-06 10:50:00,513.74,516.61,513.02,514.88,4700.0,513.74,516.61,513.02,514.88,4700.0
2022-01-06 11:00:00,514.97,517.12,512.77,516.83,1465.0,514.97,517.12,512.77,516.83,1465.0
2022-01-06 11:10:00,517.25,521.26,516.82,517.76,5257.0,517.25,521.26,516.82,517.76,5257.0
2022-01-06 11:20:00,515.95,518.34,515.62,517.07,1562.0,515.95,518.34,515.62,517.07,1562.0
2022-01-06 11:30:00,518.12,518.12,512.58,515.82,4384.0,518.12,518.12,512.58,515.82,4384.0
2022-01-06 11:40:00,515.4,518.03,515.22,517.0,2605.0,515.4,518.03,515.22,517.0,2605.0
2022-01-06 11:50:00,517.66,519.09,515.48,519.09,1064.0,517.66,519.09,515.48,519.09,1064.0
2022-01-06 12:00:00,518.75,521.27,518.02,520.71,5734.0,518.75,521.27,518.02,520.71,5734.0
2022-01-06 12:10:00,520.53,520.84,519.25,520.08,4219.0,520.53,520.84,519.25,520.08,4219.0
2022-01-06 12:20:00,520.24,523.18,519.79,523.18,9074.0,520.24,523.18,519.79,523.18,9074.0
2022-01-06 12:30:00,522.16,523.2,520.25,521.01,2973.0,522.16,523.2,520.25,521.01,2973.0
2022-01-06 12:40:00,520.4,523.91,520.4,523.84,5118.0,520.4,523.91,520.4,523.84,5118.0
2022-01-06 12:50:00,524.11,525.0,522.34,522.35,4800.0,524.11,525.0,522.34,522.35,4800.0
2022-01-06 13:00:00,522.0,524.13,522.0,523.16,2022.0,522.0,524.13,522.0,523.16,2022.0
2022-01-06 13:10:00,523.75,523.76,520.9,522.58,1112.0,523.75,523.76,520.9,522.58,1112.0
2022-01-06 13:20:00,521.48,522.12,520.1,521.11,4824.0,521.48,522.12,520.1,521.11,4824.0
2022-01-06 13:30:00,521.4,522.39,519.23,522.0,2369.0,521.4,522.39,519.23,522.0,2369.0
2022-01-06 13:40:00,522.25,524.34,522.25,524.34,5304.0,522.25,524.34,522.25,524.34,5304.0
2022-01-06 13:50:00,524.61,524.61,523.02,524.23,2173.0,524.61,524.61,523.02,524.23,2173.0
2022-01-06 14:00:00,524.3,525.29,523.05,525.29,2765.0,524.3,525.29,523.05,525.29,2765.0
2022-01-06 14:10:00,525.56,525.56,524.47,525.06,4536.0,525.56,525.56,524.47,525.06,4536.0
2022-01-06 14:20:00,525.01,525.01,523.6,523.6,1775.0,525.01,525.01,523.6,523.6,1775.0
2022-01-06 14:30:00,523.73,525.81,518.59,521.99,4640.0,523.73,525.81,518.59,521.99,4640.0
2022-01-06 14:40:00,523.24,524.1,522.76,524.1,1700.0,523.24,524.1,522.76,524.1,1700.0
2022-01-06 14:50:00,525.0,525.0,523.6,523.65,2700.0,525.0,525.0,523.6,523.65,2700.0
2022-01-06 15:00:00,523.96,525.45,523.37,523.39,2513.0,523.96,525.45,523.37,523.39,2513.0
2022-01-06 15:10:00,523.37,523.37,521.74,521.75,2435.0,523.37,523.37,521.74,521.75,2435.0
2022-01-06 15:20:00,522.46,523.68,521.65,522.17,3424.0,522.46,523.68,521.65,522.17,3424.0
2022-01-06 15:30:00,522.65,522.85,520.14,520.16,4040.0,522.65,522.85,520.14,520.16,4040.0
2022-01-06 15:40:00,520.55,521.0,519.14,519.14,7512.0,520.55,521.0,519.14,519.14,7512.0
2022-01-06 15:50:00,519.14,519.77,517.05,517.06,20054.0,519.14,519.77,517.05,517.06,20054.0
2022-01-07 09:30:00,512.23,512.51,506.3,512.3,6996.0,512.23,512.51,506.3,512.3,6996.0
2022-01-07 09:40:00,514.02,520.65,514.02,514.12,2953.0,514.02,520.65,514.02,514.12,2953.0
2022-01-07 09:50:00,515.2,518.47,514.37,514.53,2164.0,515.2,518.47,514.37,514.53,2164.0
2022-01-07 10:00:00,514.51,514.83,509.78,509.79,4349.0,514.51,514.83,509.78,509.79,4349.0
2022-01-07 10:10:00,510.99,511.83,506.43,506.43,8425.0,510.99,511.83,506.43,506.43,8425.0
2022-01-07 10:20:00,506.4,507.29,502.96,503.48,9060.0,506.4,507.29,502.96,503.48,9060.0
2022-01-07 10:30:00,503.0,503.82,497.47,498.26,27801.0,503.0,503.82,497.47,498.26,27801.0
2022-01-07 10:40:00,498.2,500.3,494.52,500.3,30865.0,498.2,500.3,494.52,500.3,30865.0
2022-01-07 10:50:00,500.29,500.79,494.65,496.4,27016.0,500.29,500.79,494.65,496.4,27016.0
2022-01-07 11:00:00,497.4,499.34,496.52,497.37,6294.0,497.4,499.34,496.52,497.37,6294.0
2022-01-07 11:10:00,498.12,498.12,493.8,493.8,6244.0,498.12,498.12,493.8,493.8,6244.0
2022-01-07 11:20:00,493.75,499.95,493.75,498.99,4663.0,493.75,499.95,493.75,498.99,4663.0
2022-01-07 11:30:00,498.32,500.59,497.78,498.0,7125.0,498.32,500.59,497.78,498.0,7125.0
2022-01-07 11:40:00,498.0,499.82,496.25,499.64,4285.0,498.0,499.82,496.25,499.64,4285.0
2022-01-07 11:50:00,499.49,500.05,497.9,500.04,6073.0,499.49,500.05,497.9,500.04,6073.0
2022-01-07 12:00:00,500.04,500.68,497.48,498.37,5251.0,500.04,500.68,497.48,498.37,5251.0
2022-01-07 12:10:00,498.21,498.26,496.01,496.01,2490.0,498.21,498.26,496.01,496.01,2490.0
2022-01-07 12:20:00,496.01,496.41,495.0,495.0,2473.0,496.01,496.41,495.0,495.0,2473.0
2022-01-07 12:30:00,495.04,495.04,490.66,492.76,15036.0,495.04,495.04,490.66,492.76,15036.0
2022-01-07 12:40:00,492.44,493.85,491.38,493.18,16714.0,492.44,493.85,491.38,493.18,16714.0
2022-01-07 12:50:00,493.0,493.96,492.02,492.02,6188.0,493.0,493.96,492.02,492.02,6188.0
2022-01-07 13:00:00,492.02,493.9,491.5,493.9,6163.0,492.02,493.9,491.5,493.9,6163.0
2022-01-07 13:10:00,493.11,493.7,491.96,491.96,5357.0,493.11,493.7,491.96,491.96,5357.0
2022-01-07 13:20:00,492.85,494.89,491.48,491.98,20167.0,492.85,494.89,491.48,491.98,20167.0
2022-01-07 13:30:00,491.68,492.21,490.53,490.53,4717.0,491.68,492.21,490.53,490.53,4717.0
2022-01-07 13:40:00,491.0,494.0,491.0,491.37,15604.0,491.0,494.0,491.0,491.37,15604.0
2022-01-07 13:50:00,491.12,493.09,490.41,492.36,5004.0,491.12,493.09,490.41,492.36,5004.0
2022-01-07 14:00:00,491.86,492.11,491.04,492.11,1888.0,491.86,492.11,491.04,492.11,1888.0
2022-01-07 14:10:00,491.78,492.69,491.51,492.32,2808.0,491.78,492.69,491.51,492.32,2808.0
2022-01-07 14:20:00,492.29,492.9,490.37,491.64,8239.0,492.29,492.9,490.37,491.64,8239.0
2022-01-07 14:30:00,491.63,493.61,491.63,493.0,15486.0,491.63,493.61,491.63,493.0,15486.0
2022-01-07 14:40:00,493.33,494.35,492.13,494.08,3750.0,493.33,494.35,492.13,494.08,3750.0
2022-01-07 14:50:00,494.84,495.56,494.7,495.52,2762.0,494.84,495.56,494.7,495.52,2762.0
2022-01-07 15:00:00,496.16,496.24,495.17,495.29,2100.0,496.16,496.24,495.17,495.29,2100.0
2022-01-07 15:10:00,494.61,494.61,493.51,494.0,2418.0,494.61,494.61,493.51,494.0,2418.0
2022-01-07 15:20:00,493.96,493.96,491.55,492.53,3944.0,493.96,493.96,491.55,492.53,3944.0
2022-01-07 15:30:00,492.64,495.65,492.64,495.27,7965.0,492.64,495.65,492.64,495.27,7965.0
2022-01-07 15:40:00,495.16,497.0,495.13,497.0,9072.0,495.16,497.0,495.13,497.0,9072.0
2022-01-07 15:50:00,497.7,497.88,494.4,494.8,33321.0,497.7,497.88,494.4,494.8,33321.0
2022-01-10 09:30:00,480.84,481.0,469.6,475.55,24969.0,480.84,481.0,469.6,475.55,24969.0
2022-01-10 09:40:00,477.77,478.36,469.49,470.31,28202.0,477.77,478.36,469.49,470.31,28202.0
2022-01-10 09:50:00,472.61,473.0,467.32,469.71,34210.0,472.61,473.0,467.32,469.71,34210.0
2022-01-10 10:00:00,470.45,476.1,466.16,475.33,30034.0,470.45,476.1,466.16,475.33,30034.0
2022-01-10 10:10:00,474.54,474.54,467.35,467.64,21266.0,474.54,474.54,467.35,467.64,21266.0
2022-01-10 10:20:00,468.1,472.05,467.44,471.41,6028.0,468.1,472.05,467.44,471.41,6028.0
2022-01-10 10:30:00,470.8,474.42,469.16,470.48,7212.0,470.8,474.42,469.16,470.48,7212.0
2022-01-10 10:40:00,470.44,470.91,465.0,465.0,13522.0,470.44,470.91,465.0,465.0,13522.0
2022-01-10 10:50:00,465.63,465.95,463.71,465.2,9034.0,465.63,465.95,463.71,465.2,9034.0
2022-01-10 11:00:00,465.11,468.31,464.24,468.31,9525.0,465.11,468.31,464.24,468.31,9525.0
2022-01-10 11:10:00,467.79,471.4,467.79,469.5,9378.0,467.79,471.4,467.79,469.5,9378.0
2022-01-10 11:20:00,469.33,470.95,468.81,470.44,16072.0,469.33,470.95,468.81,470.44,16072.0
2022-01-10 11:30:00,470.44,473.05,469.32,472.48,37022.0,470.44,473.05,469.32,472.48,37022.0
2022-01-10 11:40:00,471.91,471.92,469.4,470.2,24260.0,471.91,471.92,469.4,470.2,24260.0
2022-01-10 11:50:00,468.87,469.57,467.52,469.55,9871.0,468.87,469.57,467.52,469.55,9871.0
2022-01-10 12:00:00,469.9,471.26,469.34,469.44,2653.0,469.9,471.26,469.34,469.44,2653.0
2022-01-10 12:10:00,469.59,470.34,468.53,469.39,2305.0,469.59,470.34,468.53,469.39,2305.0
2022-01-10 12:20:00,468.05,468.55,466.8,466.8,4817.0,468.05,468.55,466.8,466.8,4817.0
2022-01-10 12:30:00,466.75,466.75,464.19,464.19,4186.0,466.75,466.75,464.19,464.19,4186.0
2022-01-10 12:40:00,464.43,467.5,464.43,466.62,5262.0,464.43,467.5,464.43,466.62,5262.0
2022-01-10 12:50:00,465.76,468.55,465.76,467.03,3496.0,465.76,468.55,465.76,467.03,3496.0
2022-01-10 13:00:00,468.66,471.86,468.66,469.89,6035.0,468.66,471.86,468.66,469.89,6035.0
2022-01-10 13:10:00,470.53,471.47,469.64,470.05,2802.0,470.53,471.47,469.64,470.05,2802.0
2022-01-10 13:20:00,469.78,471.47,468.72,470.17,9197.0,469.78,471.47,468.72,470.17,9197.0
2022-01-10 13:30:00,470.07,470.87,468.96,469.24,9642.0,470.07,470.87,468.96,469.24,9642.0
2022-01-10 13:40:00,470.21,473.87,470.21,472.3,6860.0,470.21,473.87,470.21,472.3,6860.0
2022-01-10 13:50:00,473.17,477.87,473.17,474.97,10988.0,473.17,477.87,473.17,474.97,10988.0
2022-01-10 14:00:00,474.94,478.22,474.94,477.15,3200.0,474.94,478.22,474.94,477.15,3200.0
2022-01-10 14:10:00,477.12,477.63,476.31,476.83,2689.0,477.12,477.63,476.31,476.83,2689.0
2022-01-10 14:20:00,476.6,477.63,476.1,476.97,3139.0,476.6,477.63,476.1,476.97,3139.0
2022-01-10 14:30:00,477.12,478.32,476.51,476.51,3803.0,477.12,478.32,476.51,476.51,3803.0
2022-01-10 14:40:00,477.84,479.04,477.68,478.36,3169.0,477.84,479.04,477.68,478.36,3169.0
2022-01-10 14:50:00,477.42,477.42,475.35,475.35,1735.0,477.42,477.42,475.35,475.35,1735.0
2022-01-10 15:00:00,476.17,476.35,473.33,473.33,8450.0,476.17,476.35,473.33,473.33,8450.0
2022-01-10 15:10:00,474.38,476.29,473.55,476.29,7111.0,474.38,476.29,473.55,476.29,7111.0
2022-01-10 15:20:00,476.01,476.04,474.21,475.7,7712.0,476.01,476.04,474.21,475.7,7712.0
2022-01-10 15:30:00,476.61,476.61,475.28,475.59,5311.0,476.61,476.61,475.28,475.59,5311.0
2022-01-10 15:40:00,476.21,479.99,476.18,478.65,11627.0,476.21,479.99,476.18,478.65,11627.0
2022-01-10 15:50:00,478.96,480.06,478.95,479.31,33977.0,478.96,480.06,478.95,479.31,33977.0
2022-01-11 09:30:00,478.98,479.47,474.44,474.44,9293.0,478.98,479.47,474.44,474.44,9293.0
2022-01-11 09:40:00,472.0,474.47,472.0,472.6,4700.0,472.0,474.47,472.0,472.6,4700.0
2022-01-11 09:50:00,472.6,478.55,472.6,478.13,2170.0,472.6,478.55,472.6,478.13,2170.0
2022-01-11 10:00:00,477.86,486.37,477.86,484.16,8775.0,477.86,486.37,477.86,484.16,8775.0
2022-01-11 10:10:00,483.53,487.03,483.15,484.9,8922.0,483.53,487.03,483.15,484.9,8922.0
2022-01-11 10:20:00,484.5,485.79,482.15,482.83,18407.0,484.5,485.79,482.15,482.83,18407.0
2022-01-11 10:30:00,482.93,484.63,478.44,479.18,3501.0,482.93,484.63,478.44,479.18,3501.0
2022-01-11 10:40:00,477.49,477.49,474.0,475.02,3300.0,477.49,477.49,474.0,475.02,3300.0
2022-01-11 10:50:00,474.0,474.86,472.67,473.57,6006.0,474.0,474.86,472.67,473.57,6006.0
2022-01-11 11:00:00,473.6,476.51,473.32,476.08,9657.0,473.6,476.51,473.32,476.08,9657.0
2022-01-11 11:10:00,475.53,481.25,475.53,481.25,4299.0,475.53,481.25,475.53,481.25,4299.0
2022-01-11 11:20:00,480.85,483.59,480.3,483.0,3739.0,480.85,483.59,480.3,483.0,3739.0
2022-01-11 11:30:00,483.0,483.01,480.49,481.13,2998.0,483.0,483.01,480.49,481.13,2998.0
2022-01-11 11:40:00,480.8,482.84,480.8,482.26,1201.0,480.8,482.84,480.8,482.26,1201.0
2022-01-11 11:50:00,481.9,484.39,481.54,483.27,3301.0,481.9,484.39,481.54,483.27,3301.0
2022-01-11 12:00:00,483.64,485.43,483.28,484.02,3779.0,483.64,485.43,483.28,484.02,3779.0
2022-01-11 12:10:00,484.69,485.41,483.57,485.41,6556.0,484.69,485.41,483.57,485.41,6556.0
2022-01-11 12:20:00,484.5,484.79,481.54,482.04,3887.0,484.5,484.79,481.54,482.04,3887.0
2022-01-11 12:30:00,482.46,484.03,480.98,482.73,3896.0,482.46,484.03,480.98,482.73,3896.0
2022-01-11 12:40:00,482.34,483.01,481.24,481.75,1151.0,482.34,483.01,481.24,481.75,1151.0
2022-01-11 12:50:00,481.84,484.59,481.01,482.18,4647.0,481.84,484.59,481.01,482.18,4647.0
2022-01-11 13:00:00,481.04,481.67,479.71,480.55,2939.0,481.04,481.67,479.71,480.55,2939.0
2022-01-11 13:10:00,479.61,481.0,479.61,481.0,1400.0,479.61,481.0,479.61,481.0,1400.0
2022-01-11 13:20:00,480.95,482.25,480.95,481.15,2728.0,480.95,482.25,480.95,481.15,2728.0
2022-01-11 13:30:00,480.62,480.88,479.99,479.99,4036.0,480.62,480.88,479.99,479.99,4036.0
2022-01-11 13:40:00,479.64,480.5,478.97,480.15,2829.0,479.64,480.5,478.97,480.15,2829.0
2022-01-11 13:50:00,480.26,480.5,479.38,479.38,3026.0,480.26,480.5,479.38,479.38,3026.0
2022-01-11 14:00:00,479.35,479.72,478.66,478.66,3133.0,479.35,479.72,478.66,478.66,3133.0
2022-01-11 14:10:00,479.01,479.12,478.51,479.08,3163.0,479.01,479.12,478.51,479.08,3163.0
2022-01-11 14:20:00,478.51,479.66,478.4,479.2,1452.0,478.51,479.66,478.4,479.2,1452.0
2022-01-11 14:30:00,479.21,480.33,478.5,480.0,2419.0,479.21,480.33,478.5,480.0,2419.0
2022-01-11 14:40:00,480.34,481.53,480.08,481.53,2547.0,480.34,481.53,480.08,481.53,2547.0
2022-01-11 14:50:00,481.01,481.95,480.5,481.17,3848.0,481.01,481.95,480.5,481.17,3848.0
2022-01-11 15:00:00,481.65,481.98,481.19,481.19,2589.0,481.65,481.98,481.19,481.19,2589.0
2022-01-11 15:10:00,481.12,481.42,480.42,481.12,2735.0,481.12,481.42,480.42,481.12,2735.0
2022-01-11 15:20:00,481.15,482.78,480.77,482.78,5399.0,481.15,482.78,480.77,482.78,5399.0
2022-01-11 15:30:00,482.48,482.88,480.7,480.88,7200.0,482.48,482.88,480.7,480.88,7200.0
2022-01-11 15:40:00,480.71,482.72,480.13,482.16,14698.0,480.71,482.72,480.13,482.16,14698.0
2022-01-11 15:50:00,482.44,483.26,481.22,481.96,23300.0,482.44,483.26,481.22,481.96,23300.0
2022-01-12 09:30:00,484.52,491.95,483.24,485.08,9859.0,484.52,491.95,483.24,485.08,9859.0
2022-01-12 09:40:00,485.71,485.96,481.59,481.59,16905.0,485.71,485.96,481.59,481.59,16905.0
2022-01-12 09:50:00,484.37,490.32,483.68,487.08,14757.0,484.37,490.32,483.68,487.08,14757.0
2022-01-12 10:00:00,487.99,488.26,481.03,481.19,11442.0,487.99,488.26,481.03,481.19,11442.0
2022-01-12 10:10:00,481.44,482.43,477.14,478.25,5374.0,481.44,482.43,477.14,478.25,5374.0
2022-01-12 10:20:00,477.27,477.96,475.26,476.21,4958.0,477.27,477.96,475.26,476.21,4958.0
2022-01-12 10:30:00,475.76,475.76,471.92,472.63,6366.0,475.76,475.76,471.92,472.63,6366.0
2022-01-12 10:40:00,473.71,474.6,473.0,474.23,5166.0,473.71,474.6,473.0,474.23,5166.0
2022-01-12 10:50:00,474.18,474.19,471.38,472.28,5617.0,474.18,474.19,471.38,472.28,5617.0
2022-01-12 11:00:00,472.04,473.02,467.73,469.99,13821.0,472.04,473.02,467.73,469.99,13821.0
2022-01-12 11:10:00,470.55,470.96,468.25,469.79,8195.0,470.55,470.96,468.25,469.79,8195.0
2022-01-12 11:20:00,469.08,475.43,468.58,474.46,8697.0,469.08,475.43,468.58,474.46,8697.0
2022-01-12 11:30:00,473.71,476.1,472.56,473.27,3396.0,473.71,476.1,472.56,473.27,3396.0
2022-01-12 11:40:00,473.18,474.92,470.6,473.75,3202.0,473.18,474.92,470.6,473.75,3202.0
2022-01-12 11:50:00,473.5,475.57,472.91,472.91,3781.0,473.5,475.57,472.91,472.91,3781.0
2022-01-12 12:00:00,473.7,474.2,471.33,471.4,5778.0,473.7,474.2,471.33,471.4,5778.0
2022-01-12 12:10:00,471.16,472.17,470.22,471.34,2417.0,471.16,472.17,470.22,471.34,2417.0
2022-01-12 12:20:00,472.08,472.08,470.45,471.52,3510.0,472.08,472.08,470.45,471.52,3510.0
2022-01-12 12:30:00,471.5,473.92,470.68,473.19,4804.0,471.5,473.92,470.68,473.19,4804.0
2022-01-12 12:40:00,473.53,475.43,473.39,473.5,47681.0,473.53,475.43,473.39,473.5,47681.0
2022-01-12 12:50:00,473.56,474.46,473.19,474.0,20650.0,473.56,474.46,473.19,474.0,20650.0
2022-01-12 13:00:00,474.22,475.96,474.22,475.96,1650.0,474.22,475.96,474.22,475.96,1650.0
2022-01-12 13:10:00,475.98,476.64,474.5,475.36,3145.0,475.98,476.64,474.5,475.36,3145.0
2022-01-12 13:20:00,475.1,475.1,474.0,474.11,2474.0,475.1,475.1,474.0,474.11,2474.0
2022-01-12 13:30:00,473.99,474.6,473.99,474.54,36987.0,473.99,474.6,473.99,474.54,36987.0
2022-01-12 13:40:00,474.35,476.7,474.35,476.7,1195.0,474.35,476.7,474.35,476.7,1195.0
2022-01-12 13:50:00,475.95,475.96,473.22,474.18,3918.0,475.95,475.96,473.22,474.18,3918.0
2022-01-12 14:00:00,474.08,474.08,472.99,473.66,2581.0,474.08,474.08,472.99,473.66,2581.0
2022-01-12 14:10:00,474.43,474.95,473.66,473.66,1413.0,474.43,474.95,473.66,473.66,1413.0
2022-01-12 14:20:00,474.23,474.74,474.12,474.38,860.0,474.23,474.74,474.12,474.38,860.0
2022-01-12 14:30:00,474.58,474.58,472.21,472.72,6379.0,474.58,474.58,472.21,472.72,6379.0
2022-01-12 14:40:00,471.96,471.96,470.01,471.08,7401.0,471.96,471.96,470.01,471.08,7401.0
2022-01-12 14:50:00,470.52,471.62,469.01,470.85,7779.0,470.52,471.62,469.01,470.85,7779.0
2022-01-12 15:00:00,470.76,470.95,469.51,470.95,3426.0,470.76,470.95,469.51,470.95,3426.0
2022-01-12 15:10:00,470.4,471.99,470.27,471.27,5017.0,470.4,471.99,470.27,471.27,5017.0
2022-01-12 15:20:00,471.61,472.41,470.53,472.41,4957.0,471.61,472.41,470.53,472.41,4957.0
2022-01-12 15:30:00,472.86,473.05,472.61,473.0,3923.0,472.86,473.05,472.61,473.0,3923.0
2022-01-12 15:40:00,472.97,474.32,471.2,473.74,9453.0,472.97,474.32,471.2,473.74,9453.0
2022-01-12 15:50:00,473.85,475.66,472.89,473.65,18859.0,473.85,475.66,472.89,473.65,18859.0
2022-01-13 09:30:00,475.96,475.96,467.5,468.35,10734.0,475.96,475.96,467.5,468.35,10734.0
2022-01-13 09:40:00,468.02,473.0,468.02,471.14,7358.0,468.02,473.0,468.02,471.14,7358.0
2022-01-13 09:50:00,472.37,474.27,467.91,469.69,17473.0,472.37,474.27,467.91,469.69,17473.0
2022-01-13 10:00:00,469.25,470.26,465.04,467.07,9681.0,469.25,470.26,465.04,467.07,9681.0
2022-01-13 10:10:00,467.07,467.07,463.76,464.01,5852.0,467.07,467.07,463.76,464.01,5852.0
2022-01-13 10:20:00,463.57,465.04,462.03,462.69,26377.0,463.57,465.04,462.03,462.69,26377.0
2022-01-13 10:30:00,462.71,462.71,457.34,458.3,15761.0,462.71,462.71,457.34,458.3,15761.0
2022-01-13 10:40:00,458.11,460.24,455.4,459.25,12350.0,458.11,460.24,455.4,459.25,12350.0
2022-01-13 10:50:00,458.84,458.84,453.22,454.63,22415.0,458.84,458.84,453.22,454.63,22415.0
2022-01-13 11:00:00,455.26,461.0,454.76,460.08,18416.0,455.26,461.0,454.76,460.08,18416.0
2022-01-13 11:10:00,458.85,459.53,457.01,459.5,4220.0,458.85,459.53,457.01,459.5,4220.0
2022-01-13 11:20:00,459.49,461.4,458.13,461.0,8062.0,459.49,461.4,458.13,461.0,8062.0
2022-01-13 11:30:00,460.6,461.4,458.17,461.16,10115.0,460.6,461.4,458.17,461.16,10115.0
2022-01-13 11:40:00,460.67,460.67,459.32,459.97,6747.0,460.67,460.67,459.32,459.97,6747.0
2022-01-13 11:50:00,459.97,460.57,457.75,458.36,10310.0,459.97,460.57,457.75,458.36,10310.0
2022-01-13 12:00:00,457.74,457.74,453.23,454.62,22231.0,457.74,457.74,453.23,454.62,22231.0
2022-01-13 12:10:00,454.55,455.87,452.26,452.26,8337.0,454.55,455.87,452.26,452.26,8337.0
2022-01-13 12:20:00,452.0,454.56,450.53,453.83,15914.0,452.0,454.56,450.53,453.83,15914.0
2022-01-13 12:30:00,453.83,456.23,453.42,453.79,11483.0,453.83,456.23,453.42,453.79,11483.0
2022-01-13 12:40:00,453.27,454.61,451.81,452.18,4678.0,453.27,454.61,451.81,452.18,4678.0
2022-01-13 12:50:00,451.73,454.49,451.0,453.99,11354.0,451.73,454.49,451.0,453.99,11354.0
2022-01-13 13:00:00,453.63,453.76,452.19,452.48,17280.0,453.63,453.76,452.19,452.48,17280.0
2022-01-13 13:10:00,452.48,454.11,452.29,453.72,5763.0,452.48,454.11,452.29,453.72,5763.0
2022-01-13 13:20:00,453.71,454.5,451.95,452.79,9514.0,453.71,454.5,451.95,452.79,9514.0
2022-01-13 13:30:00,452.8,453.4,452.36,452.72,4420.0,452.8,453.4,452.36,452.72,4420.0
2022-01-13 13:40:00,452.58,453.77,451.56,453.51,4411.0,452.58,453.77,451.56,453.51,4411.0
2022-01-13 13:50:00,453.82,456.99,453.81,456.99,3321.0,453.82,456.99,453.81,456.99,3321.0
2022-01-13 14:00:00,456.11,458.17,456.11,457.58,5962.0,456.11,458.17,456.11,457.58,5962.0
2022-01-13 14:10:00,457.58,457.58,454.86,455.71,4925.0,457.58,457.58,454.86,455.71,4925.0
2022-01-13 14:20:00,455.17,455.53,453.8,454.72,9429.0,455.17,455.53,453.8,454.72,9429.0
2022-01-13 14:30:00,454.39,455.11,452.55,453.49,4080.0,454.39,455.11,452.55,453.49,4080.0
2022-01-13 14:40:00,454.0,457.0,453.63,455.02,6427.0,454.0,457.0,453.63,455.02,6427.0
2022-01-13 14:50:00,455.0,458.58,455.0,458.57,7931.0,455.0,458.58,455.0,458.57,7931.0
2022-01-13 15:00:00,458.07,458.46,455.52,456.93,5678.0,458.07,458.46,455.52,456.93,5678.0
2022-01-13 15:10:00,456.87,457.95,456.01,457.23,9220.0,456.87,457.95,456.01,457.23,9220.0
2022-01-13 15:20:00,457.67,457.78,454.46,455.09,10222.0,457.67,457.78,454.46,455.09,10222.0
2022-01-13 15:30:00,455.31,455.87,454.76,455.49,14619.0,455.31,455.87,454.76,455.49,14619.0
2022-01-13 15:40:00,455.4,456.23,454.5,455.28,16782.0,455.4,456.23,454.5,455.28,16782.0
2022-01-13 15:50:00,454.73,456.2,453.78,455.86,60538.0,454.73,456.2,453.78,455.86,60538.0
2022-01-14 09:30:00,448.11,454.25,444.54,449.04,19021.0,448.11,454.25,444.54,449.04,19021.0
2022-01-14 09:40:00,448.57,452.08,445.64,447.5,19044.0,448.57,452.08,445.64,447.5,19044.0
2022-01-14 09:50:00,446.99,451.04,446.18,450.37,4191.0,446.99,451.04,446.18,450.37,4191.0
2022-01-14 10:00:00,450.23,452.14,446.51,452.0,28866.0,450.23,452.14,446.51,452.0,28866.0
2022-01-14 10:10:00,451.07,453.6,449.78,453.17,22360.0,451.07,453.6,449.78,453.17,22360.0
2022-01-14 10:20:00,453.36,453.36,448.86,450.1,47068.0,453.36,453.36,448.86,450.1,47068.0
2022-01-14 10:30:00,450.54,451.4,449.37,450.65,50666.0,450.54,451.4,449.37,450.65,50666.0
2022-01-14 10:40:00,450.53,451.4,450.0,451.19,52219.0,450.53,451.4,450.0,451.19,52219.0
2022-01-14 10:50:00,451.0,451.85,447.39,447.41,42747.0,451.0,451.85,447.39,447.41,42747.0
2022-01-14 11:00:00,447.22,447.81,439.98,440.5,16981.0,447.22,447.81,439.98,440.5,16981.0
2022-01-14 11:10:00,441.06,441.24,436.51,437.92,16547.0,441.06,441.24,436.51,437.92,16547.0
2022-01-14 11:20:00,439.4,443.09,437.32,441.01,8227.0,439.4,443.09,437.32,441.01,8227.0
2022-01-14 11:30:00,440.42,444.48,439.0,442.21,20164.0,440.42,444.48,439.0,442.21,20164.0
2022-01-14 11:40:00,442.01,444.97,442.01,444.09,4750.0,442.01,444.97,442.01,444.09,4750.0
2022-01-14 11:50:00,442.81,443.29,440.01,441.57,14968.0,442.81,443.29,440.01,441.57,14968.0
2022-01-14 12:00:00,441.57,442.5,441.01,442.15,24456.0,441.57,442.5,441.01,442.15,24456.0
2022-01-14 12:10:00,441.86,442.89,439.43,441.69,19618.0,441.86,442.89,439.43,441.69,19618.0
2022-01-14 12:20:00,441.09,442.28,439.67,440.82,6178.0,441.09,442.28,439.67,440.82,6178.0
2022-01-14 12:30:00,440.99,443.15,440.27,440.85,14396.0,440.99,443.15,440.27,440.85,14396.0
2022-01-14 12:40:00,440.83,441.14,437.17,437.47,19345.0,440.83,441.14,437.17,437.47,19345.0
2022-01-14 12:50:00,437.92,439.28,437.8,438.47,3030.0,437.92,439.28,437.8,438.47,3030.0
2022-01-14 13:00:00,437.53,439.45,437.53,439.2,7241.0,437.53,439.45,437.53,439.2,7241.0
2022-01-14 13:10:00,438.81,439.5,438.42,438.75,15670.0,438.81,439.5,438.42,438.75,15670.0
2022-01-14 13:20:00,438.8,438.84,436.58,437.59,8172.0,438.8,438.84,436.58,437.59,8172.0
2022-01-14 13:30:00,437.86,438.62,436.1,437.99,11041.0,437.86,438.62,436.1,437.99,11041.0
2022-01-14 13:40:00,438.1,439.13,437.8,437.85,8578.0,438.1,439.13,437.8,437.85,8578.0
2022-01-14 13:50:00,438.15,443.72,438.11,443.69,26087.0,438.15,443.72,438.11,443.69,26087.0
2022-01-14 14:00:00,443.51,444.01,441.57,443.04,7121.0,443.51,444.01,441.57,443.04,7121.0
2022-01-14 14:10:00,441.71,442.66,440.38,442.29,6709.0,441.71,442.66,440.38,442.29,6709.0
2022-01-14 14:20:00,442.15,443.9,440.68,440.7,7719.0,442.15,443.9,440.68,440.7,7719.0
2022-01-14 14:30:00,440.07,444.14,440.05,443.71,4727.0,440.07,444.14,440.05,443.71,4727.0
2022-01-14 14:40:00,443.89,444.4,440.64,443.07,10789.0,443.89,444.4,440.64,443.07,10789.0
2022-01-14 14:50:00,443.0,443.7,442.2,442.59,7781.0,443.0,443.7,442.2,442.59,7781.0
2022-01-14 15:00:00,443.16,444.47,442.69,444.44,17644.0,443.16,444.47,442.69,444.44,17644.0
2022-01-14 15:10:00,444.31,446.48,443.36,445.81,10625.0,444.31,446.48,443.36,445.81,10625.0
2022-01-14 15:20:00,445.26,446.99,444.91,445.32,6895.0,445.26,446.99,444.91,445.32,6895.0
2022-01-14 15:30:00,445.38,446.87,444.97,446.57,9787.0,445.38,446.87,444.97,446.57,9787.0
2022-01-14 15:40:00,446.26,446.96,445.21,446.24,16930.0,446.26,446.96,445.21,446.24,16930.0
2022-01-14 15:50:00,446.24,448.86,446.23,447.46,60192.0,446.24,448.86,446.23,447.46,60192.0
2022-01-18 09:30:00,441.24,441.45,431.43,433.5,15725.0,441.24,441.45,431.43,433.5,15725.0
2022-01-18 09:40:00,434.0,437.81,433.0,435.13,40218.0,434.0,437.81,433.0,435.13,40218.0
2022-01-18 09:50:00,434.27,436.23,432.01,435.11,17906.0,434.27,436.23,432.01,435.11,17906.0
2022-01-18 10:00:00,432.89,436.4,432.07,434.93,7713.0,432.89,436.4,432.07,434.93,7713.0
2022-01-18 10:10:00,434.65,437.45,434.31,435.71,5971.0,434.65,437.45,434.31,435.71,5971.0
2022-01-18 10:20:00,435.55,436.13,432.68,433.12,6284.0,435.55,436.13,432.68,433.12,6284.0
2022-01-18 10:30:00,432.29,433.99,431.0,432.39,12388.0,432.29,433.99,431.0,432.39,12388.0
2022-01-18 10:40:00,432.34,435.55,431.75,434.58,6155.0,432.34,435.55,431.75,434.58,6155.0
2022-01-18 10:50:00,433.49,434.23,432.29,432.88,14838.0,433.49,434.23,432.29,432.88,14838.0
2022-01-18 11:00:00,433.52,433.89,432.1,432.19,8631.0,433.52,433.89,432.1,432.19,8631.0
2022-01-18 11:10:00,432.77,432.77,430.47,430.81,13812.0,432.77,432.77,430.47,430.81,13812.0
2022-01-18 11:20:00,430.47,430.47,424.04,424.28,20377.0,430.47,430.47,424.04,424.28,20377.0
2022-01-18 11:30:00,424.0,428.09,423.8,427.5,16609.0,424.0,428.09,423.8,427.5,16609.0
2022-01-18 11:40:00,426.91,429.59,424.93,427.06,16053.0,426.91,429.59,424.93,427.06,16053.0
2022-01-18 11:50:00,427.8,430.53,426.82,430.34,11852.0,427.8,430.53,426.82,430.34,11852.0
2022-01-18 12:00:00,428.22,429.24,420.72,424.36,25862.0,428.22,429.24,420.72,424.36,25862.0
2022-01-18 12:10:00,423.89,427.83,422.69,426.95,11570.0,423.89,427.83,422.69,426.95,11570.0
2022-01-18 12:20:00,426.72,427.85,422.65,423.08,26842.0,426.72,427.85,422.65,423.08,26842.0
2022-01-18 12:30:00,424.0,426.34,423.79,426.34,9946.0,424.0,426.34,423.79,426.34,9946.0
2022-01-18 12:40:00,426.11,428.32,424.29,424.5,9932.0,426.11,428.32,424.29,424.5,9932.0
2022-01-18 12:50:00,424.94,426.47,423.08,425.88,9712.0,424.94,426.47,423.08,425.88,9712.0
2022-01-18 13:00:00,425.44,426.13,424.26,425.39,8054.0,425.44,426.13,424.26,425.39,8054.0
2022-01-18 13:10:00,425.49,427.31,425.49,426.0,4200.0,425.49,427.31,425.49,426.0,4200.0
2022-01-18 13:20:00,425.83,425.83,423.82,424.21,4004.0,425.83,425.83,423.82,424.21,4004.0
2022-01-18 13:30:00,424.21,426.96,424.2,425.21,4450.0,424.21,426.96,424.2,425.21,4450.0
2022-01-18 13:40:00,425.55,426.39,424.92,425.06,4200.0,425.55,426.39,424.92,425.06,4200.0
2022-01-18 13:50:00,425.62,426.74,425.0,426.56,3726.0,425.62,426.74,425.0,426.56,3726.0
2022-01-18 14:00:00,427.25,427.69,426.58,427.62,1504.0,427.25,427.69,426.58,427.62,1504.0
2022-01-18 14:10:00,428.09,428.2,426.48,427.57,6200.0,428.09,428.2,426.48,427.57,6200.0
2022-01-18 14:20:00,427.83,427.83,425.36,426.33,6768.0,427.83,427.83,425.36,426.33,6768.0
2022-01-18 14:30:00,426.15,427.33,425.73,426.76,5025.0,426.15,427.33,425.73,426.76,5025.0
2022-01-18 14:40:00,426.75,429.88,426.0,429.88,11696.0,426.75,429.88,426.0,429.88,11696.0
2022-01-18 14:50:00,429.92,430.69,429.27,429.56,17661.0,429.92,430.69,429.27,429.56,17661.0
2022-01-18 15:00:00,429.36,430.47,428.21,428.22,12594.0,429.36,430.47,428.21,428.22,12594.0
2022-01-18 15:10:00,428.34,428.36,425.2,426.62,9324.0,428.34,428.36,425.2,426.62,9324.0
2022-01-18 15:20:00,426.1,427.78,425.56,427.75,9693.0,426.1,427.78,425.56,427.75,9693.0
2022-01-18 15:30:00,427.32,427.32,423.82,425.04,15184.0,427.32,427.32,423.82,425.04,15184.0
2022-01-18 15:40:00,424.92,426.26,424.12,425.99,32288.0,424.92,426.26,424.12,425.99,32288.0
2022-01-18 15:50:00,425.64,427.4,425.57,426.04,84703.0,425.64,427.4,425.57,426.04,84703.0
2022-01-19 09:30:00,426.02,433.55,425.02,432.99,8468.0,426.02,433.55,425.02,432.99,8468.0
2022-01-19 09:40:00,431.98,433.65,428.27,430.0,5999.0,431.98,433.65,428.27,430.0,5999.0
2022-01-19 09:50:00,427.69,435.52,427.69,432.89,6459.0,427.69,435.52,427.69,432.89,6459.0
2022-01-19 10:00:00,433.74,433.94,430.89,432.55,5131.0,433.74,433.94,430.89,432.55,5131.0
2022-01-19 10:10:00,431.55,432.57,429.06,429.1,3121.0,431.55,432.57,429.06,429.1,3121.0
2022-01-19 10:20:00,428.62,428.62,424.32,425.45,8186.0,428.62,428.62,424.32,425.45,8186.0
2022-01-19 10:30:00,425.19,426.17,424.02,424.3,8266.0,425.19,426.17,424.02,424.3,8266.0
2022-01-19 10:40:00,423.53,424.58,422.02,422.41,5936.0,423.53,424.58,422.02,422.41,5936.0
2022-01-19 10:50:00,422.47,424.75,420.8,421.58,6375.0,422.47,424.75,420.8,421.58,6375.0
2022-01-19 11:00:00,421.23,422.35,420.45,421.65,7606.0,421.23,422.35,420.45,421.65,7606.0
2022-01-19 11:10:00,421.14,421.15,415.5,415.82,13408.0,421.14,421.15,415.5,415.82,13408.0
2022-01-19 11:20:00,416.6,417.05,414.02,415.59,5565.0,416.6,417.05,414.02,415.59,5565.0
2022-01-19 11:30:00,417.03,417.73,413.29,413.29,5169.0,417.03,417.73,413.29,413.29,5169.0
2022-01-19 11:40:00,413.77,416.72,413.65,416.25,5518.0,413.77,416.72,413.65,416.25,5518.0
2022-01-19 11:50:00,415.57,417.0,414.97,416.38,8544.0,415.57,417.0,414.97,416.38,8544.0
2022-01-19 12:00:00,415.77,421.46,415.77,421.46,39992.0,415.77,421.46,415.77,421.46,39992.0
2022-01-19 12:10:00,421.33,422.35,421.33,421.69,5373.0,421.33,422.35,421.33,421.69,5373.0
2022-01-19 12:20:00,422.63,425.12,422.62,425.12,6259.0,422.63,425.12,422.62,425.12,6259.0
2022-01-19 12:30:00,424.77,424.77,421.8,422.78,4782.0,424.77,424.77,421.8,422.78,4782.0
2022-01-19 12:40:00,423.45,424.15,422.13,423.9,3592.0,423.45,424.15,422.13,423.9,3592.0
2022-01-19 12:50:00,422.9,423.33,421.56,421.56,863.0,422.9,423.33,421.56,421.56,863.0
2022-01-19 13:00:00,420.0,421.4,419.49,419.7,5867.0,420.0,421.4,419.49,419.7,5867.0
2022-01-19 13:10:00,419.89,421.0,419.48,420.4,1197.0,419.89,421.0,419.48,420.4,1197.0
2022-01-19 13:20:00,419.8,420.95,418.06,418.91,1974.0,419.8,420.95,418.06,418.91,1974.0
2022-01-19 13:30:00,419.19,420.02,418.02,419.53,2140.0,419.19,420.02,418.02,419.53,2140.0
2022-01-19 13:40:00,419.11,421.66,419.11,420.81,3223.0,419.11,421.66,419.11,420.81,3223.0
2022-01-19 13:50:00,419.84,422.45,419.52,421.11,4870.0,419.84,422.45,419.52,421.11,4870.0
2022-01-19 14:00:00,421.11,421.12,418.94,419.15,1899.0,421.11,421.12,418.94,419.15,1899.0
2022-01-19 14:10:00,419.51,419.51,418.18,418.26,3776.0,419.51,419.51,418.18,418.26,3776.0
2022-01-19 14:20:00,417.85,418.53,417.23,418.08,3450.0,417.85,418.53,417.23,418.08,3450.0
2022-01-19 14:30:00,418.0,419.26,418.0,418.44,2833.0,418.0,419.26,418.0,418.44,2833.0
2022-01-19 14:40:00,418.94,420.08,418.94,419.23,2100.0,418.94,420.08,418.94,419.23,2100.0
2022-01-19 14:50:00,420.0,420.01,419.66,419.9,894.0,420.0,420.01,419.66,419.9,894.0
2022-01-19 15:00:00,419.22,420.17,419.22,420.13,1420.0,419.22,420.17,419.22,420.13,1420.0
2022-01-19 15:10:00,420.51,421.47,419.88,420.44,3706.0,420.51,421.47,419.88,420.44,3706.0
2022-01-19 15:20:00,420.3,420.3,417.68,418.9,8019.0,420.3,420.3,417.68,418.9,8019.0
2022-01-19 15:30:00,418.5,418.96,416.47,416.48,9438.0,418.5,418.96,416.47,416.48,9438.0
2022-01-19 15:40:00,416.22,418.22,416.18,417.45,14562.0,416.22,418.22,416.18,417.45,14562.0
2022-01-19 15:50:00,417.12,419.61,415.68,415.69,62966.0,417.12,419.61,415.68,415.69,62966.0
2022-01-20 09:30:00,425.0,427.75,422.23,422.24,14523.0,425.0,427.75,422.23,422.24,14523.0
2022-01-20 09:40:00,423.46,426.99,423.06,423.88,9817.0,423.46,426.99,423.06,423.88,9817.0
2022-01-20 09:50:00,424.66,427.75,423.57,426.04,14443.0,424.66,427.75,423.57,426.04,14443.0
2022-01-20 10:00:00,425.41,431.45,425.17,430.16,15712.0,425.41,431.45,425.17,430.16,15712.0
2022-01-20 10:10:00,431.39,433.4,429.43,429.43,20144.0,431.39,433.4,429.43,429.43,20144.0
2022-01-20 10:20:00,429.26,430.75,428.96,430.59,16154.0,429.26,430.75,428.96,430.59,16154.0
2022-01-20 10:30:00,430.2,435.53,430.2,431.82,12259.0,430.2,435.53,430.2,431.82,12259.0
2022-01-20 10:40:00,431.51,432.12,429.29,431.49,14735.0,431.51,432.12,429.29,431.49,14735.0
2022-01-20 10:50:00,431.3,432.15,429.61,431.19,29629.0,431.3,432.15,429.61,431.19,29629.0
2022-01-20 11:00:00,430.31,432.71,430.09,432.02,7715.0,430.31,432.71,430.09,432.02,7715.0
2022-01-20 11:10:00,431.65,432.0,429.07,429.42,4672.0,431.65,432.0,429.07,429.42,4672.0
2022-01-20 11:20:00,429.11,429.62,427.11,429.62,6893.0,429.11,429.62,427.11,429.62,6893.0
2022-01-20 11:30:00,429.53,429.66,427.07,427.71,4781.0,429.53,429.66,427.07,427.71,4781.0
2022-01-20 11:40:00,427.74,427.99,425.44,427.59,8451.0,427.74,427.99,425.44,427.59,8451.0
2022-01-20 11:50:00,427.97,429.65,427.39,427.39,6552.0,427.97,429.65,427.39,427.39,6552.0
2022-01-20 12:00:00,427.81,428.19,426.78,426.78,4860.0,427.81,428.19,426.78,426.78,4860.0
2022-01-20 12:10:00,426.65,427.87,426.48,426.49,4264.0,426.65,427.87,426.48,426.49,4264.0
2022-01-20 12:20:00,426.08,428.29,425.94,428.29,5744.0,426.08,428.29,425.94,428.29,5744.0
2022-01-20 12:30:00,428.59,429.22,427.45,427.84,4837.0,428.59,429.22,427.45,427.84,4837.0
2022-01-20 12:40:00,427.51,428.48,426.57,427.33,7491.0,427.51,428.48,426.57,427.33,7491.0
2022-01-20 12:50:00,426.65,426.94,425.59,425.78,8467.0,426.65,426.94,425.59,425.78,8467.0
2022-01-20 13:00:00,425.49,425.78,421.35,421.75,10832.0,425.49,425.78,421.35,421.75,10832.0
2022-01-20 13:10:00,422.0,424.48,421.86,423.02,6416.0,422.0,424.48,421.86,423.02,6416.0
2022-01-20 13:20:00,422.8,423.8,420.93,421.5,7145.0,422.8,423.8,420.93,421.5,7145.0
2022-01-20 13:30:00,421.2,422.45,420.34,421.63,5939.0,421.2,422.45,420.34,421.63,5939.0
2022-01-20 13:40:00,421.3,422.52,420.76,421.0,3554.0,421.3,422.52,420.76,421.0,3554.0
2022-01-20 13:50:00,420.14,420.61,417.2,417.33,15752.0,420.14,420.61,417.2,417.33,15752.0
2022-01-20 14:00:00,417.03,418.96,416.99,417.41,16970.0,417.03,418.96,416.99,417.41,16970.0
2022-01-20 14:10:00,417.11,417.11,414.78,415.8,9692.0,417.11,417.11,414.78,415.8,9692.0
2022-01-20 14:20:00,415.19,416.63,414.32,415.32,8531.0,415.19,416.63,414.32,415.32,8531.0
2022-01-20 14:30:00,414.86,414.86,412.94,413.56,4828.0,414.86,414.86,412.94,413.56,4828.0
2022-01-20 14:40:00,413.12,413.26,409.78,410.98,10149.0,413.12,413.26,409.78,410.98,10149.0
2022-01-20 14:50:00,411.22,412.07,409.72,409.94,9047.0,411.22,412.07,409.72,409.94,9047.0
2022-01-20 15:00:00,410.27,411.82,408.73,408.94,7817.0,410.27,411.82,408.73,408.94,7817.0
2022-01-20 15:10:00,409.39,409.6,407.25,408.47,9739.0,409.39,409.6,407.25,408.47,9739.0
2022-01-20 15:20:00,408.45,408.47,405.29,408.18,10777.0,408.45,408.47,405.29,408.18,10777.0
2022-01-20 15:30:00,407.43,407.64,405.06,405.63,13002.0,407.43,407.64,405.06,405.63,13002.0
2022-01-20 15:40:00,405.81,406.85,405.16,405.47,20648.0,405.81,406.85,405.16,405.47,20648.0
2022-01-20 15:50:00,405.16,406.27,402.67,403.79,47786.0,405.16,406.27,402.67,403.79,47786.0
2022-01-21 09:30:00,398.88,402.98,398.0,400.66,34622.0,398.88,402.98,398.0,400.66,34622.0
2022-01-21 09:40:00,401.08,403.85,399.01,401.71,25562.0,401.08,403.85,399.01,401.71,25562.0
2022-01-21 09:50:00,401.39,402.7,397.75,399.87,23425.0,401.39,402.7,397.75,399.87,23425.0
2022-01-21 10:00:00,400.37,401.17,396.5,396.51,16605.0,400.37,401.17,396.5,396.51,16605.0
2022-01-21 10:10:00,396.51,397.45,392.86,393.0,25555.0,396.51,397.45,392.86,393.0,25555.0
2022-01-21 10:20:00,393.12,400.08,392.45,397.81,14892.0,393.12,400.08,392.45,397.81,14892.0
2022-01-21 10:30:00,398.11,405.7,398.11,401.28,21129.0,398.11,405.7,398.11,401.28,21129.0
2022-01-21 10:40:00,401.19,402.95,400.51,402.07,7091.0,401.19,402.95,400.51,402.07,7091.0
2022-01-21 10:50:00,402.5,403.38,399.65,401.17,18299.0,402.5,403.38,399.65,401.17,18299.0
2022-01-21 11:00:00,400.0,402.68,400.0,400.99,3450.0,400.0,402.68,400.0,400.99,3450.0
2022-01-21 11:10:00,401.2,402.33,400.21,401.18,4819.0,401.2,402.33,400.21,401.18,4819.0
2022-01-21 11:20:00,400.2,402.82,399.96,402.18,4205.0,400.2,402.82,399.96,402.18,4205.0
2022-01-21 11:30:00,401.55,402.61,397.91,397.91,8216.0,401.55,402.61,397.91,397.91,8216.0
2022-01-21 11:40:00,397.91,398.48,395.1,396.18,3770.0,397.91,398.48,395.1,396.18,3770.0
2022-01-21 11:50:00,396.54,397.87,395.16,397.87,6507.0,396.54,397.87,395.16,397.87,6507.0
2022-01-21 12:00:00,397.2,399.0,396.39,397.58,1975.0,397.2,399.0,396.39,397.58,1975.0
2022-01-21 12:10:00,397.32,397.32,395.18,395.38,2450.0,397.32,397.32,395.18,395.38,2450.0
2022-01-21 12:20:00,395.38,397.08,394.51,396.03,4437.0,395.38,397.08,394.51,396.03,4437.0
2022-01-21 12:30:00,395.53,398.57,395.02,395.98,4888.0,395.53,398.57,395.02,395.98,4888.0
2022-01-21 12:40:00,396.61,396.86,394.66,394.82,3475.0,396.61,396.86,394.66,394.82,3475.0
2022-01-21 12:50:00,395.14,396.93,394.37,396.35,7773.0,395.14,396.93,394.37,396.35,7773.0
2022-01-21 13:00:00,395.42,396.1,394.95,395.53,3954.0,395.42,396.1,394.95,395.53,3954.0
2022-01-21 13:10:00,395.94,397.31,394.83,394.83,2932.0,395.94,397.31,394.83,394.83,2932.0
2022-01-21 13:20:00,394.81,394.82,393.23,394.24,4222.0,394.81,394.82,393.23,394.24,4222.0
2022-01-21 13:30:00,394.03,396.06,393.31,395.08,5592.0,394.03,396.06,393.31,395.08,5592.0
2022-01-21 13:40:00,395.81,397.22,394.78,395.23,4292.0,395.81,397.22,394.78,395.23,4292.0
2022-01-21 13:50:00,395.63,397.56,395.32,395.33,6678.0,395.63,397.56,395.32,395.33,6678.0
2022-01-21 14:00:00,395.48,398.51,395.17,397.26,3928.0,395.48,398.51,395.17,397.26,3928.0
2022-01-21 14:10:00,397.95,399.53,397.31,398.31,8803.0,397.95,399.53,397.31,398.31,8803.0
2022-01-21 14:20:00,398.19,398.81,396.82,398.05,14377.0,398.19,398.81,396.82,398.05,14377.0
2022-01-21 14:30:00,397.38,399.62,397.33,399.43,8495.0,397.38,399.62,397.33,399.43,8495.0
2022-01-21 14:40:00,400.15,402.32,400.01,402.32,5399.0,400.15,402.32,400.01,402.32,5399.0
2022-01-21 14:50:00,401.88,401.88,399.81,400.36,4726.0,401.88,401.88,399.81,400.36,4726.0
2022-01-21 15:00:00,400.0,400.52,396.69,397.53,12130.0,400.0,400.52,396.69,397.53,12130.0
2022-01-21 15:10:00,395.98,398.13,395.73,396.82,7000.0,395.98,398.13,395.73,396.82,7000.0
2022-01-21 15:20:00,396.23,396.79,393.88,394.55,6782.0,396.23,396.79,393.88,394.55,6782.0
2022-01-21 15:30:00,394.79,395.83,394.42,395.83,10402.0,394.79,395.83,394.42,395.83,10402.0
2022-01-21 15:40:00,397.1,398.78,395.4,395.52,18187.0,397.1,398.78,395.4,395.52,18187.0
2022-01-21 15:50:00,395.34,395.34,391.29,391.4,45459.0,395.34,395.34,391.29,391.4,45459.0
2022-01-24 09:30:00,375.97,377.5,362.0,370.16,143796.0,375.97,377.5,362.0,370.16,143796.0
2022-01-24 09:40:00,369.13,377.91,369.12,371.69,46889.0,369.13,377.91,369.12,371.69,46889.0
2022-01-24 09:50:00,370.49,375.38,369.28,373.12,59811.0,370.49,375.38,369.28,373.12,59811.0
2022-01-24 10:00:00,372.93,378.0,369.54,370.0,18137.0,372.93,378.0,369.54,370.0,18137.0
2022-01-24 10:10:00,369.63,374.14,369.04,370.02,17752.0,369.63,374.14,369.04,370.02,17752.0
2022-01-24 10:20:00,370.01,376.93,370.01,374.89,41708.0,370.01,376.93,370.01,374.89,41708.0
2022-01-24 10:30:00,374.71,377.78,372.3,377.1,63555.0,374.71,377.78,372.3,377.1,63555.0
2022-01-24 10:40:00,377.1,377.74,373.1,374.12,41703.0,377.1,377.74,373.1,374.12,41703.0
2022-01-24 10:50:00,373.12,377.85,372.42,376.0,8888.0,373.12,377.85,372.42,376.0,8888.0
2022-01-24 11:00:00,375.1,376.61,373.46,376.27,9792.0,375.1,376.61,373.46,376.27,9792.0
2022-01-24 11:10:00,377.09,379.09,375.68,375.89,13211.0,377.09,379.09,375.68,375.89,13211.0
2022-01-24 11:20:00,376.79,379.22,376.78,378.8,15912.0,376.79,379.22,376.78,378.8,15912.0
2022-01-24 11:30:00,378.52,380.02,377.0,378.51,18512.0,378.52,380.02,377.0,378.51,18512.0
2022-01-24 11:40:00,378.35,378.35,375.9,376.17,11139.0,378.35,378.35,375.9,376.17,11139.0
2022-01-24 11:50:00,376.9,381.94,376.14,381.14,14781.0,376.9,381.94,376.14,381.14,14781.0
2022-01-24 12:00:00,381.5,382.09,379.31,379.73,13526.0,381.5,382.09,379.31,379.73,13526.0
2022-01-24 12:10:00,379.95,381.0,379.42,379.98,17298.0,379.95,381.0,379.42,379.98,17298.0
2022-01-24 12:20:00,380.52,382.44,379.01,381.96,15289.0,380.52,382.44,379.01,381.96,15289.0
2022-01-24 12:30:00,381.35,382.95,380.0,382.95,8452.0,381.35,382.95,380.0,382.95,8452.0
2022-01-24 12:40:00,382.96,387.36,381.89,387.36,24833.0,382.96,387.36,381.89,387.36,24833.0
2022-01-24 12:50:00,386.24,391.0,385.36,390.25,14732.0,386.24,391.0,385.36,390.25,14732.0
2022-01-24 13:00:00,390.25,394.88,388.28,394.48,23285.0,390.25,394.88,388.28,394.48,23285.0
2022-01-24 13:10:00,394.74,400.0,394.74,399.97,24443.0,394.74,400.0,394.74,399.97,24443.0
2022-01-24 13:20:00,399.99,400.33,393.82,393.82,12806.0,399.99,400.33,393.82,393.82,12806.0
2022-01-24 13:30:00,393.08,398.0,392.48,398.0,12010.0,393.08,398.0,392.48,398.0,12010.0
2022-01-24 13:40:00,398.62,399.75,395.79,399.75,8994.0,398.62,399.75,395.79,399.75,8994.0
2022-01-24 13:50:00,399.42,401.29,398.26,401.29,10330.0,399.42,401.29,398.26,401.29,10330.0
2022-01-24 14:00:00,401.89,404.9,400.93,404.04,28634.0,401.89,404.9,400.93,404.04,28634.0
2022-01-24 14:10:00,403.91,404.64,398.61,399.41,8858.0,403.91,404.64,398.61,399.41,8858.0
2022-01-24 14:20:00,400.16,401.41,394.74,394.74,16232.0,400.16,401.41,394.74,394.74,16232.0
2022-01-24 14:30:00,395.11,397.15,391.68,392.82,10806.0,395.11,397.15,391.68,392.82,10806.0
2022-01-24 14:40:00,393.0,395.0,390.81,395.0,6669.0,393.0,395.0,390.81,395.0,6669.0
2022-01-24 14:50:00,396.04,396.81,392.57,396.03,7489.0,396.04,396.81,392.57,396.03,7489.0
2022-01-24 15:00:00,395.96,398.37,395.8,398.37,8413.0,395.96,398.37,395.8,398.37,8413.0
2022-01-24 15:10:00,399.99,402.14,399.06,400.3,17719.0,399.99,402.14,399.06,400.3,17719.0
2022-01-24 15:20:00,401.59,405.0,401.53,402.86,5954.0,401.59,405.0,401.53,402.86,5954.0
2022-01-24 15:30:00,402.03,404.6,401.94,403.49,46770.0,402.03,404.6,401.94,403.49,46770.0
2022-01-24 15:40:00,403.43,404.43,401.65,404.0,31800.0,403.43,404.43,401.65,404.0,31800.0
2022-01-24 15:50:00,403.19,407.73,403.09,406.94,108780.0,403.19,407.73,403.09,406.94,108780.0
2022-01-25 09:30:00,399.24,401.95,395.99,401.0,13065.0,399.24,401.95,395.99,401.0,13065.0
2022-01-25 09:40:00,400.91,401.84,394.85,394.85,8785.0,400.91,401.84,394.85,394.85,8785.0
2022-01-25 09:50:00,395.02,400.37,394.0,399.01,8140.0,395.02,400.37,394.0,399.01,8140.0
2022-01-25 10:00:00,399.93,400.23,395.01,395.01,4777.0,399.93,400.23,395.01,395.01,4777.0
2022-01-25 10:10:00,396.04,400.98,396.03,400.75,4783.0,396.04,400.98,396.03,400.75,4783.0
2022-01-25 10:20:00,399.57,404.53,398.75,403.07,13971.0,399.57,404.53,398.75,403.07,13971.0
2022-01-25 10:30:00,404.5,405.55,399.46,401.52,8179.0,404.5,405.55,399.46,401.52,8179.0
2022-01-25 10:40:00,400.86,403.17,400.3,401.57,12646.0,400.86,403.17,400.3,401.57,12646.0
2022-01-25 10:50:00,400.52,401.0,397.87,398.4,5964.0,400.52,401.0,397.87,398.4,5964.0
2022-01-25 11:00:00,396.81,398.31,394.76,394.79,12355.0,396.81,398.31,394.76,394.79,12355.0
2022-01-25 11:10:00,394.77,397.0,394.0,396.28,11692.0,394.77,397.0,394.0,396.28,11692.0
2022-01-25 11:20:00,396.8,397.49,394.92,395.49,5220.0,396.8,397.49,394.92,395.49,5220.0
2022-01-25 11:30:00,394.56,395.04,391.0,392.22,4672.0,394.56,395.04,391.0,392.22,4672.0
2022-01-25 11:40:00,391.88,394.77,391.46,394.77,5349.0,391.88,394.77,391.46,394.77,5349.0
2022-01-25 11:50:00,394.77,396.41,393.8,393.97,10022.0,394.77,396.41,393.8,393.97,10022.0
2022-01-25 12:00:00,394.58,396.99,394.16,394.91,3362.0,394.58,396.99,394.16,394.91,3362.0
2022-01-25 12:10:00,395.0,396.65,393.24,396.0,7134.0,395.0,396.65,393.24,396.0,7134.0
2022-01-25 12:20:00,396.04,397.19,394.62,397.19,8461.0,396.04,397.19,394.62,397.19,8461.0
2022-01-25 12:30:00,396.38,396.38,393.46,393.67,2703.0,396.38,396.38,393.46,393.67,2703.0
2022-01-25 12:40:00,394.11,395.0,392.98,393.37,5031.0,394.11,395.0,392.98,393.37,5031.0
2022-01-25 12:50:00,393.92,394.68,393.0,394.1,5379.0,393.92,394.68,393.0,394.1,5379.0
2022-01-25 13:00:00,394.0,394.13,392.4,392.97,5734.0,394.0,394.13,392.4,392.97,5734.0
2022-01-25 13:10:00,393.12,394.39,392.9,394.01,1537.0,393.12,394.39,392.9,394.01,1537.0
2022-01-25 13:20:00,393.65,396.4,392.76,396.04,14943.0,393.65,396.4,392.76,396.04,14943.0
2022-01-25 13:30:00,395.79,397.95,395.37,397.37,6799.0,395.79,397.95,395.37,397.37,6799.0
2022-01-25 13:40:00,397.4,399.0,396.06,399.0,6850.0,397.4,399.0,396.06,399.0,6850.0
2022-01-25 13:50:00,399.3,401.98,398.91,401.56,4842.0,399.3,401.98,398.91,401.56,4842.0
2022-01-25 14:00:00,402.01,403.25,401.2,402.05,8521.0,402.01,403.25,401.2,402.05,8521.0
2022-01-25 14:10:00,402.55,404.92,402.55,404.4,3270.0,402.55,404.92,402.55,404.4,3270.0
2022-01-25 14:20:00,404.73,405.0,402.52,403.15,8717.0,404.73,405.0,402.52,403.15,8717.0
2022-01-25 14:30:00,403.28,403.4,399.04,400.21,7676.0,403.28,403.4,399.04,400.21,7676.0
2022-01-25 14:40:00,400.92,402.57,400.92,401.33,8211.0,400.92,402.57,400.92,401.33,8211.0
2022-01-25 14:50:00,401.33,403.42,401.15,403.32,9859.0,401.33,403.42,401.15,403.32,9859.0
2022-01-25 15:00:00,403.42,403.82,401.67,401.67,14888.0,403.42,403.82,401.67,401.67,14888.0
2022-01-25 15:10:00,401.38,401.92,399.91,401.92,7607.0,401.38,401.92,399.91,401.92,7607.0
2022-01-25 15:20:00,401.6,401.91,398.24,398.84,12238.0,401.6,401.91,398.24,398.84,12238.0
2022-01-25 15:30:00,399.53,400.04,397.89,400.04,18736.0,399.53,400.04,397.89,400.04,18736.0
2022-01-25 15:40:00,400.05,400.87,399.18,400.21,13710.0,400.05,400.87,399.18,400.21,13710.0
2022-01-25 15:50:00,399.82,400.74,397.78,398.5,56260.0,399.82,400.74,397.78,398.5,56260.0
2022-01-26 09:30:00,406.03,408.0,404.11,404.59,9351.0,406.03,408.0,404.11,404.59,9351.0
2022-01-26 09:40:00,404.88,406.78,401.05,406.24,21808.0,404.88,406.78,401.05,406.24,21808.0
2022-01-26 09:50:00,405.83,408.01,403.74,407.4,5458.0,405.83,408.01,403.74,407.4,5458.0
2022-01-26 10:00:00,407.95,408.99,407.64,407.94,11023.0,407.95,408.99,407.64,407.94,11023.0
2022-01-26 10:10:00,407.99,407.99,401.56,402.77,9126.0,407.99,407.99,401.56,402.77,9126.0
2022-01-26 10:20:00,403.87,403.87,400.03,400.75,4677.0,403.87,403.87,400.03,400.75,4677.0
2022-01-26 10:30:00,400.59,401.22,398.23,398.23,7987.0,400.59,401.22,398.23,398.23,7987.0
2022-01-26 10:40:00,399.0,401.8,398.79,399.43,14583.0,399.0,401.8,398.79,399.43,14583.0
2022-01-26 10:50:00,399.66,400.39,398.2,399.06,4114.0,399.66,400.39,398.2,399.06,4114.0
2022-01-26 11:00:00,398.05,400.0,397.0,400.0,2953.0,398.05,400.0,397.0,400.0,2953.0
2022-01-26 11:10:00,399.09,401.19,399.09,400.76,2700.0,399.09,401.19,399.09,400.76,2700.0
2022-01-26 11:20:00,401.82,401.99,400.57,400.73,3701.0,401.82,401.99,400.57,400.73,3701.0
2022-01-26 11:30:00,400.63,400.63,397.9,398.78,6459.0,400.63,400.63,397.9,398.78,6459.0
2022-01-26 11:40:00,399.66,401.58,399.66,400.13,3619.0,399.66,401.58,399.66,400.13,3619.0
2022-01-26 11:50:00,400.1,403.06,399.91,403.06,4155.0,400.1,403.06,399.91,403.06,4155.0
2022-01-26 12:00:00,403.23,404.21,402.94,403.53,4022.0,403.23,404.21,402.94,403.53,4022.0
2022-01-26 12:10:00,403.14,403.85,402.33,402.33,6303.0,403.14,403.85,402.33,402.33,6303.0
2022-01-26 12:20:00,402.27,403.38,401.46,402.06,6479.0,402.27,403.38,401.46,402.06,6479.0
2022-01-26 12:30:00,401.42,401.42,400.35,400.71,7513.0,401.42,401.42,400.35,400.71,7513.0
2022-01-26 12:40:00,401.19,402.72,401.18,402.49,4072.0,401.19,402.72,401.18,402.49,4072.0
2022-01-26 12:50:00,402.88,403.75,402.5,403.18,3564.0,402.88,403.75,402.5,403.18,3564.0
2022-01-26 13:00:00,401.85,401.85,399.43,400.47,2585.0,401.85,401.85,399.43,400.47,2585.0
2022-01-26 13:10:00,400.68,401.86,400.17,401.8,2703.0,400.68,401.86,400.17,401.8,2703.0
2022-01-26 13:20:00,401.63,401.82,400.0,401.39,1648.0,401.63,401.82,400.0,401.39,1648.0
2022-01-26 13:30:00,400.29,401.48,399.22,399.48,4156.0,400.29,401.48,399.22,399.48,4156.0
2022-01-26 13:40:00,399.2,399.96,398.87,398.87,1450.0,399.2,399.96,398.87,398.87,1450.0
2022-01-26 13:50:00,398.2,399.33,398.0,398.87,2474.0,398.2,399.33,398.0,398.87,2474.0
2022-01-26 14:00:00,398.34,404.21,398.34,403.11,7466.0,398.34,404.21,398.34,403.11,7466.0
2022-01-26 14:10:00,402.87,403.84,396.81,397.63,9275.0,402.87,403.84,396.81,397.63,9275.0
2022-01-26 14:20:00,398.1,400.06,396.65,397.94,15317.0,398.1,400.06,396.65,397.94,15317.0
2022-01-26 14:30:00,398.15,398.37,392.5,395.13,16879.0,398.15,398.37,392.5,395.13,16879.0
2022-01-26 14:40:00,395.91,395.91,386.29,388.2,10210.0,395.91,395.91,386.29,388.2,10210.0
2022-01-26 14:50:00,388.92,389.38,387.03,387.27,8235.0,388.92,389.38,387.03,387.27,8235.0
2022-01-26 15:00:00,386.52,386.53,378.62,378.62,12021.0,386.52,386.53,378.62,378.62,12021.0
2022-01-26 15:10:00,378.39,380.74,377.01,377.63,19631.0,378.39,380.74,377.01,377.63,19631.0
2022-01-26 15:20:00,377.68,381.85,373.78,380.65,31641.0,377.68,381.85,373.78,380.65,31641.0
2022-01-26 15:30:00,380.5,383.16,378.01,378.01,33731.0,380.5,383.16,378.01,378.01,33731.0
2022-01-26 15:40:00,377.89,381.02,377.63,378.16,18637.0,377.89,381.02,377.63,378.16,18637.0
2022-01-26 15:50:00,377.65,378.83,374.26,378.65,65854.0,377.65,378.83,374.26,378.65,65854.0
2022-01-27 09:30:00,383.29,388.69,383.29,387.0,8154.0,383.29,388.69,383.29,387.0,8154.0
2022-01-27 09:40:00,386.82,390.0,385.03,387.33,16986.0,386.82,390.0,385.03,387.33,16986.0
2022-01-27 09:50:00,387.33,389.93,382.69,384.31,19078.0,387.33,389.93,382.69,384.31,19078.0
2022-01-27 10:00:00,382.34,385.61,381.0,384.69,4181.0,382.34,385.61,381.0,384.69,4181.0
2022-01-27 10:10:00,384.0,384.14,381.99,382.5,2273.0,384.0,384.14,381.99,382.5,2273.0
2022-01-27 10:20:00,381.49,381.5,378.94,378.95,3650.0,381.49,381.5,378.94,378.95,3650.0
2022-01-27 10:30:00,378.26,379.05,377.26,377.26,2287.0,378.26,379.05,377.26,377.26,2287.0
2022-01-27 10:40:00,378.0,378.0,375.25,375.57,12156.0,378.0,378.0,375.25,375.57,12156.0
2022-01-27 10:50:00,375.9,378.0,375.33,377.01,6580.0,375.9,378.0,375.33,377.01,6580.0
2022-01-27 11:00:00,377.25,381.15,377.24,379.75,5031.0,377.25,381.15,377.24,379.75,5031.0
2022-01-27 11:10:00,379.58,380.26,377.27,377.28,1835.0,379.58,380.26,377.27,377.28,1835.0
2022-01-27 11:20:00,377.43,378.46,376.14,376.48,3852.0,377.43,378.46,376.14,376.48,3852.0
2022-01-27 11:30:00,377.7,381.59,377.7,379.51,2783.0,377.7,381.59,377.7,379.51,2783.0
2022-01-27 11:40:00,379.46,381.15,378.5,379.38,3211.0,379.46,381.15,378.5,379.38,3211.0
2022-01-27 11:50:00,378.39,379.19,377.55,379.15,2639.0,378.39,379.19,377.55,379.15,2639.0
2022-01-27 12:00:00,377.73,378.37,375.31,375.31,15582.0,377.73,378.37,375.31,375.31,15582.0
2022-01-27 12:10:00,375.0,375.12,372.99,373.43,3286.0,375.0,375.12,372.99,373.43,3286.0
2022-01-27 12:20:00,372.85,373.97,372.0,372.61,10640.0,372.85,373.97,372.0,372.61,10640.0
2022-01-27 12:30:00,373.6,373.6,371.0,372.05,3200.0,373.6,373.6,371.0,372.05,3200.0
2022-01-27 12:40:00,371.5,372.89,370.0,371.34,5805.0,371.5,372.89,370.0,371.34,5805.0
2022-01-27 12:50:00,371.57,374.61,371.0,373.7,4163.0,371.57,374.61,371.0,373.7,4163.0
2022-01-27 13:00:00,374.0,374.0,370.35,370.84,4642.0,374.0,374.0,370.35,370.84,4642.0
2022-01-27 13:10:00,370.28,371.11,369.72,371.06,3800.0,370.28,371.11,369.72,371.06,3800.0
2022-01-27 13:20:00,371.07,372.49,369.17,371.46,7154.0,371.07,372.49,369.17,371.46,7154.0
2022-01-27 13:30:00,372.21,373.65,371.29,371.29,3966.0,372.21,373.65,371.29,371.29,3966.0
2022-01-27 13:40:00,372.0,373.29,371.32,372.21,2784.0,372.0,373.29,371.32,372.21,2784.0
2022-01-27 13:50:00,371.99,372.9,369.23,370.54,4619.0,371.99,372.9,369.23,370.54,4619.0
2022-01-27 14:00:00,371.55,373.7,371.55,372.37,6351.0,371.55,373.7,371.55,372.37,6351.0
2022-01-27 14:10:00,373.31,373.31,369.87,371.51,2770.0,373.31,373.31,369.87,371.51,2770.0
2022-01-27 14:20:00,370.79,370.79,367.43,367.89,9389.0,370.79,370.79,367.43,367.89,9389.0
2022-01-27 14:30:00,368.27,368.84,366.62,367.5,7773.0,368.27,368.84,366.62,367.5,7773.0
2022-01-27 14:40:00,368.58,369.43,368.25,368.45,5965.0,368.58,369.43,368.25,368.45,5965.0
2022-01-27 14:50:00,367.46,368.13,364.49,367.07,7493.0,367.46,368.13,364.49,367.07,7493.0
2022-01-27 15:00:00,367.23,368.32,366.69,366.88,10536.0,367.23,368.32,366.69,366.88,10536.0
2022-01-27 15:10:00,366.71,366.71,364.2,364.81,13142.0,366.71,366.71,364.2,364.81,13142.0
2022-01-27 15:20:00,365.2,365.54,363.4,364.66,6388.0,365.2,365.54,363.4,364.66,6388.0
2022-01-27 15:30:00,365.0,365.38,363.77,364.65,10775.0,365.0,365.38,363.77,364.65,10775.0
2022-01-27 15:40:00,364.91,370.35,364.4,368.09,25156.0,364.91,370.35,364.4,368.09,25156.0
2022-01-27 15:50:00,366.85,368.6,366.65,367.09,52986.0,366.85,368.6,366.65,367.09,52986.0
2022-01-28 09:30:00,370.99,372.5,368.14,370.3,12905.0,370.99,372.5,368.14,370.3,12905.0
2022-01-28 09:40:00,370.21,371.6,365.75,367.22,6698.0,370.21,371.6,365.75,367.22,6698.0
2022-01-28 09:50:00,367.87,370.37,366.54,368.1,9755.0,367.87,370.37,366.54,368.1,9755.0
2022-01-28 10:00:00,367.53,371.57,367.31,371.15,18233.0,367.53,371.57,367.31,371.15,18233.0
2022-01-28 10:10:00,371.22,377.34,370.95,376.46,16911.0,371.22,377.34,370.95,376.46,16911.0
2022-01-28 10:20:00,376.46,377.0,374.45,376.12,17839.0,376.46,377.0,374.45,376.12,17839.0
2022-01-28 10:30:00,376.01,378.85,374.55,377.23,10093.0,376.01,378.85,374.55,377.23,10093.0
2022-01-28 10:40:00,378.25,380.46,375.67,380.46,10682.0,378.25,380.46,375.67,380.46,10682.0
2022-01-28 10:50:00,380.9,381.79,379.55,379.57,7040.0,380.9,381.79,379.55,379.57,7040.0
2022-01-28 11:00:00,379.68,381.29,378.56,381.24,7807.0,379.68,381.29,378.56,381.24,7807.0
2022-01-28 11:10:00,381.3,386.87,380.44,385.4,19124.0,381.3,386.87,380.44,385.4,19124.0
2022-01-28 11:20:00,385.4,386.94,384.62,385.31,13046.0,385.4,386.94,384.62,385.31,13046.0
2022-01-28 11:30:00,385.62,385.64,381.45,384.62,17194.0,385.62,385.64,381.45,384.62,17194.0
2022-01-28 11:40:00,384.77,385.54,382.83,384.09,6458.0,384.77,385.54,382.83,384.09,6458.0
2022-01-28 11:50:00,384.06,387.97,383.54,386.75,8267.0,384.06,387.97,383.54,386.75,8267.0
2022-01-28 12:00:00,387.38,390.25,386.97,390.02,10715.0,387.38,390.25,386.97,390.02,10715.0
2022-01-28 12:10:00,390.05,390.75,388.6,389.94,10859.0,390.05,390.75,388.6,389.94,10859.0
2022-01-28 12:20:00,389.87,389.87,386.86,387.52,10196.0,389.87,389.87,386.86,387.52,10196.0
2022-01-28 12:30:00,387.56,387.98,385.33,386.41,6330.0,387.56,387.98,385.33,386.41,6330.0
2022-01-28 12:40:00,386.29,388.0,385.78,387.01,4277.0,386.29,388.0,385.78,387.01,4277.0
2022-01-28 12:50:00,386.9,386.9,384.67,385.94,3300.0,386.9,386.9,384.67,385.94,3300.0
2022-01-28 13:00:00,385.86,387.28,384.74,387.28,5519.0,385.86,387.28,384.74,387.28,5519.0
2022-01-28 13:10:00,386.86,387.7,386.42,387.01,4226.0,386.86,387.7,386.42,387.01,4226.0
2022-01-28 13:20:00,387.35,387.48,384.26,386.33,12140.0,387.35,387.48,384.26,386.33,12140.0
2022-01-28 13:30:00,386.4,389.46,386.4,389.33,4853.0,386.4,389.46,386.4,389.33,4853.0
2022-01-28 13:40:00,388.48,388.81,387.02,387.04,6352.0,388.48,388.81,387.02,387.04,6352.0
2022-01-28 13:50:00,386.7,388.38,386.7,388.37,3809.0,386.7,388.38,386.7,388.37,3809.0
2022-01-28 14:00:00,389.11,389.28,384.52,385.64,4509.0,389.11,389.28,384.52,385.64,4509.0
2022-01-28 14:10:00,384.9,384.9,381.81,382.5,9039.0,384.9,384.9,381.81,382.5,9039.0
2022-01-28 14:20:00,383.0,383.0,381.46,381.76,4461.0,383.0,383.0,381.46,381.76,4461.0
2022-01-28 14:30:00,381.1,383.23,381.04,383.17,5449.0,381.1,383.23,381.04,383.17,5449.0
2022-01-28 14:40:00,383.06,385.0,383.05,385.0,5084.0,383.06,385.0,383.05,385.0,5084.0
2022-01-28 14:50:00,384.79,386.54,384.72,386.08,6599.0,384.79,386.54,384.72,386.08,6599.0
2022-01-28 15:00:00,386.08,386.71,385.48,385.82,6488.0,386.08,386.71,385.48,385.82,6488.0
2022-01-28 15:10:00,385.89,386.95,384.89,386.41,4190.0,385.89,386.95,384.89,386.41,4190.0
2022-01-28 15:20:00,386.42,388.8,386.42,387.91,28205.0,386.42,388.8,386.42,387.91,28205.0
2022-01-28 15:30:00,387.69,388.6,386.27,387.97,16127.0,387.69,388.6,386.27,387.97,16127.0
2022-01-28 15:40:00,387.93,390.3,387.65,389.57,17282.0,387.93,390.3,387.65,389.57,17282.0
2022-01-28 15:50:00,389.93,392.29,389.35,391.52,43501.0,389.93,392.29,389.35,391.52,43501.0
2022-01-31 09:30:00,390.04,392.27,388.71,389.04,16530.0,390.04,392.27,388.71,389.04,16530.0
2022-01-31 09:40:00,389.0,391.89,388.21,388.21,9097.0,389.0,391.89,388.21,388.21,9097.0
2022-01-31 09:50:00,389.03,394.77,388.28,394.01,13423.0,389.03,394.77,388.28,394.01,13423.0
2022-01-31 10:00:00,395.57,397.07,393.89,396.22,11854.0,395.57,397.07,393.89,396.22,11854.0
2022-01-31 10:10:00,396.22,400.94,395.01,399.73,23245.0,396.22,400.94,395.01,399.73,23245.0
2022-01-31 10:20:00,398.35,400.97,394.08,394.29,5579.0,398.35,400.97,394.08,394.29,5579.0
2022-01-31 10:30:00,395.4,395.67,394.0,394.0,3895.0,395.4,395.67,394.0,394.0,3895.0
2022-01-31 10:40:00,394.0,395.87,393.02,394.97,5346.0,394.0,395.87,393.02,394.97,5346.0
2022-01-31 10:50:00,394.81,396.99,394.81,396.7,4428.0,394.81,396.99,394.81,396.7,4428.0
2022-01-31 11:00:00,396.49,399.24,395.8,395.8,3736.0,396.49,399.24,395.8,395.8,3736.0
2022-01-31 11:10:00,394.22,398.0,393.99,394.8,4883.0,394.22,398.0,393.99,394.8,4883.0
2022-01-31 11:20:00,395.56,397.09,394.43,395.64,4232.0,395.56,397.09,394.43,395.64,4232.0
2022-01-31 11:30:00,395.24,397.89,394.99,396.21,3095.0,395.24,397.89,394.99,396.21,3095.0
2022-01-31 11:40:00,396.6,397.84,395.53,397.84,2993.0,396.6,397.84,395.53,397.84,2993.0
2022-01-31 11:50:00,396.89,398.91,396.89,397.77,5132.0,396.89,398.91,396.89,397.77,5132.0
2022-01-31 12:00:00,398.03,401.11,397.41,401.11,6335.0,398.03,401.11,397.41,401.11,6335.0
2022-01-31 12:10:00,400.59,401.7,399.61,399.61,10071.0,400.59,401.7,399.61,399.61,10071.0
2022-01-31 12:20:00,399.56,400.0,397.28,398.22,4209.0,399.56,400.0,397.28,398.22,4209.0
2022-01-31 12:30:00,397.7,397.98,396.56,397.28,8719.0,397.7,397.98,396.56,397.28,8719.0
2022-01-31 12:40:00,396.69,398.84,396.63,398.68,2230.0,396.69,398.84,396.63,398.68,2230.0
2022-01-31 12:50:00,398.63,399.25,397.86,398.28,3730.0,398.63,399.25,397.86,398.28,3730.0
2022-01-31 13:00:00,397.93,397.93,395.85,395.85,3427.0,397.93,397.93,395.85,395.85,3427.0
2022-01-31 13:10:00,395.87,400.45,395.49,400.45,7874.0,395.87,400.45,395.49,400.45,7874.0
2022-01-31 13:20:00,399.1,399.78,397.05,398.1,20836.0,399.1,399.78,397.05,398.1,20836.0
2022-01-31 13:30:00,397.64,400.0,397.47,399.71,10039.0,397.64,400.0,397.47,399.71,10039.0
2022-01-31 13:40:00,399.22,403.69,399.21,402.9,12326.0,399.22,403.69,399.21,402.9,12326.0
2022-01-31 13:50:00,403.42,403.98,402.0,402.15,4636.0,403.42,403.98,402.0,402.15,4636.0
2022-01-31 14:00:00,401.92,402.26,399.15,401.31,6310.0,401.92,402.26,399.15,401.31,6310.0
2022-01-31 14:10:00,401.31,401.61,400.65,401.5,6440.0,401.31,401.61,400.65,401.5,6440.0
2022-01-31 14:20:00,401.4,405.25,401.4,405.25,17199.0,401.4,405.25,401.4,405.25,17199.0
2022-01-31 14:30:00,404.92,404.96,401.71,401.71,4132.0,404.92,404.96,401.71,401.71,4132.0
2022-01-31 14:40:00,402.31,402.31,401.02,401.21,7074.0,402.31,402.31,401.02,401.21,7074.0
2022-01-31 14:50:00,401.44,402.0,400.49,400.95,4910.0,401.44,402.0,400.49,400.95,4910.0
2022-01-31 15:00:00,401.42,401.96,399.13,399.23,9777.0,401.42,401.96,399.13,399.23,9777.0
2022-01-31 15:10:00,398.94,398.94,396.31,397.34,6351.0,398.94,398.94,396.31,397.34,6351.0
2022-01-31 15:20:00,397.7,399.45,397.35,398.06,3925.0,397.7,399.45,397.35,398.06,3925.0
2022-01-31 15:30:00,398.0,399.99,397.9,399.21,9500.0,398.0,399.99,397.9,399.21,9500.0
2022-01-31 15:40:00,399.02,399.97,397.75,399.72,10041.0,399.02,399.97,397.75,399.72,10041.0
2022-01-31 15:50:00,399.54,402.95,399.54,402.95,44272.0,399.54,402.95,399.54,402.95,44272.0
2022-02-01 09:30:00,405.78,411.0,404.01,407.75,19686.0,405.78,411.0,404.01,407.75,19686.0
2022-02-01 09:40:00,407.38,408.26,403.02,405.98,12250.0,407.38,408.26,403.02,405.98,12250.0
2022-02-01 09:50:00,406.98,408.19,403.33,407.02,9172.0,406.98,408.19,403.33,407.02,9172.0
2022-02-01 10:00:00,405.6,406.25,399.31,402.31,12373.0,405.6,406.25,399.31,402.31,12373.0
2022-02-01 10:10:00,402.83,408.17,402.8,406.8,37953.0,402.83,408.17,402.8,406.8,37953.0
2022-02-01 10:20:00,406.52,411.11,406.52,410.19,10628.0,406.52,411.11,406.52,410.19,10628.0
2022-02-01 10:30:00,410.42,412.06,407.51,408.83,9253.0,410.42,412.06,407.51,408.83,9253.0
2022-02-01 10:40:00,409.31,409.93,406.81,409.8,4395.0,409.31,409.93,406.81,409.8,4395.0
2022-02-01 10:50:00,409.9,412.42,409.17,411.24,5539.0,409.9,412.42,409.17,411.24,5539.0
2022-02-01 11:00:00,410.8,412.39,409.3,411.88,5202.0,410.8,412.39,409.3,411.88,5202.0
2022-02-01 11:10:00,411.98,413.4,411.2,412.85,4050.0,411.98,413.4,411.2,412.85,4050.0
2022-02-01 11:20:00,412.62,412.68,410.78,412.08,5084.0,412.62,412.68,410.78,412.08,5084.0
2022-02-01 11:30:00,411.05,413.44,410.2,412.53,4900.0,411.05,413.44,410.2,412.53,4900.0
2022-02-01 11:40:00,412.77,415.89,412.4,414.71,26816.0,412.77,415.89,412.4,414.71,26816.0
2022-02-01 11:50:00,414.99,415.4,414.2,415.09,5308.0,414.99,415.4,414.2,415.09,5308.0
2022-02-01 12:00:00,415.39,417.44,414.45,415.99,13604.0,415.39,417.44,414.45,415.99,13604.0
2022-02-01 12:10:00,416.06,416.59,414.65,414.77,14269.0,416.06,416.59,414.65,414.77,14269.0
2022-02-01 12:20:00,415.35,415.45,413.1,413.1,7856.0,415.35,415.45,413.1,413.1,7856.0
2022-02-01 12:30:00,413.08,413.08,409.71,411.03,9275.0,413.08,413.08,409.71,411.03,9275.0
2022-02-01 12:40:00,411.0,412.14,411.0,411.42,2827.0,411.0,412.14,411.0,411.42,2827.0
2022-02-01 12:50:00,411.43,413.65,411.24,413.65,5310.0,411.43,413.65,411.24,413.65,5310.0
2022-02-01 13:00:00,414.01,414.7,412.06,412.43,6126.0,414.01,414.7,412.06,412.43,6126.0
2022-02-01 13:10:00,412.15,413.39,412.09,412.83,3476.0,412.15,413.39,412.09,412.83,3476.0
2022-02-01 13:20:00,412.49,412.89,411.89,412.89,4094.0,412.49,412.89,411.89,412.89,4094.0
2022-02-01 13:30:00,412.59,413.03,410.86,412.3,3749.0,412.59,413.03,410.86,412.3,3749.0
2022-02-01 13:40:00,411.81,412.57,410.26,410.26,3929.0,411.81,412.57,410.26,410.26,3929.0
2022-02-01 13:50:00,409.63,410.23,406.82,407.41,6620.0,409.63,410.23,406.82,407.41,6620.0
2022-02-01 14:00:00,408.37,409.86,408.37,409.18,3019.0,408.37,409.86,408.37,409.18,3019.0
2022-02-01 14:10:00,408.91,409.25,408.34,408.8,3249.0,408.91,409.25,408.34,408.8,3249.0
2022-02-01 14:20:00,409.19,409.53,407.76,408.96,6926.0,409.19,409.53,407.76,408.96,6926.0
2022-02-01 14:30:00,409.25,411.36,407.76,408.99,3405.0,409.25,411.36,407.76,408.99,3405.0
2022-02-01 14:40:00,408.56,409.68,408.0,409.19,3142.0,408.56,409.68,408.0,409.19,3142.0
2022-02-01 14:50:00,408.87,409.22,407.39,408.06,3128.0,408.87,409.22,407.39,408.06,3128.0
2022-02-01 15:00:00,408.5,409.56,408.11,409.37,5023.0,408.5,409.56,408.11,409.37,5023.0
2022-02-01 15:10:00,409.48,409.48,407.32,407.91,5834.0,409.48,409.48,407.32,407.91,5834.0
2022-02-01 15:20:00,407.94,409.48,407.69,409.48,4647.0,407.94,409.48,407.69,409.48,4647.0
2022-02-01 15:30:00,409.51,410.19,408.81,408.81,6116.0,409.51,410.19,408.81,408.81,6116.0
2022-02-01 15:40:00,408.38,411.16,407.84,411.0,16729.0,408.38,411.16,407.84,411.0,16729.0
2022-02-01 15:50:00,411.35,412.99,411.17,412.55,33615.0,411.35,412.99,411.17,412.55,33615.0
2022-02-02 09:30:00,416.0,416.0,408.0,409.61,9041.0,416.0,416.0,408.0,409.61,9041.0
2022-02-02 09:40:00,408.0,408.0,402.44,402.66,9550.0,408.0,408.0,402.44,402.66,9550.0
2022-02-02 09:50:00,403.24,406.76,402.72,405.66,12440.0,403.24,406.76,402.72,405.66,12440.0
2022-02-02 10:00:00,405.69,408.77,405.34,408.76,13187.0,405.69,408.77,405.34,408.76,13187.0
2022-02-02 10:10:00,408.33,409.68,404.19,405.07,15204.0,408.33,409.68,404.19,405.07,15204.0
2022-02-02 10:20:00,405.06,406.31,403.42,405.37,12507.0,405.06,406.31,403.42,405.37,12507.0
2022-02-02 10:30:00,405.11,406.38,402.74,406.06,7297.0,405.11,406.38,402.74,406.06,7297.0
2022-02-02 10:40:00,405.85,407.93,404.97,406.95,5000.0,405.85,407.93,404.97,406.95,5000.0
2022-02-02 10:50:00,407.85,408.51,404.12,405.96,9499.0,407.85,408.51,404.12,405.96,9499.0
2022-02-02 11:00:00,405.46,405.9,401.95,402.46,6329.0,405.46,405.9,401.95,402.46,6329.0
2022-02-02 11:10:00,402.01,402.51,399.61,401.31,14439.0,402.01,402.51,399.61,401.31,14439.0
2022-02-02 11:20:00,401.22,401.8,400.33,401.11,5019.0,401.22,401.8,400.33,401.11,5019.0
2022-02-02 11:30:00,401.1,401.1,397.19,397.19,5361.0,401.1,401.1,397.19,397.19,5361.0
2022-02-02 11:40:00,397.35,398.54,396.65,398.14,3996.0,397.35,398.54,396.65,398.14,3996.0
2022-02-02 11:50:00,398.15,399.38,397.61,399.04,4366.0,398.15,399.38,397.61,399.04,4366.0
2022-02-02 12:00:00,398.04,400.94,397.26,400.94,3312.0,398.04,400.94,397.26,400.94,3312.0
2022-02-02 12:10:00,400.98,401.38,400.69,400.69,1200.0,400.98,401.38,400.69,400.69,1200.0
2022-02-02 12:20:00,400.75,400.75,399.81,399.87,2128.0,400.75,400.75,399.81,399.87,2128.0
2022-02-02 12:30:00,399.44,400.91,399.27,400.56,2269.0,399.44,400.91,399.27,400.56,2269.0
2022-02-02 12:40:00,400.55,403.83,400.55,403.83,4079.0,400.55,403.83,400.55,403.83,4079.0
2022-02-02 12:50:00,403.96,404.43,403.09,403.43,2500.0,403.96,404.43,403.09,403.43,2500.0
2022-02-02 13:00:00,403.78,404.37,403.27,403.28,3423.0,403.78,404.37,403.27,403.28,3423.0
2022-02-02 13:10:00,403.18,406.58,403.12,405.78,9434.0,403.18,406.58,403.12,405.78,9434.0
2022-02-02 13:20:00,405.12,405.42,403.95,404.81,12804.0,405.12,405.42,403.95,404.81,12804.0
2022-02-02 13:30:00,403.95,405.28,403.95,404.84,3966.0,403.95,405.28,403.95,404.84,3966.0
2022-02-02 13:40:00,405.13,405.13,404.25,404.25,2065.0,405.13,405.13,404.25,404.25,2065.0
2022-02-02 13:50:00,403.97,405.43,403.95,405.18,10520.0,403.97,405.43,403.95,405.18,10520.0
2022-02-02 14:00:00,405.31,406.25,405.14,405.55,2400.0,405.31,406.25,405.14,405.55,2400.0
2022-02-02 14:10:00,405.9,406.61,405.49,406.61,9682.0,405.9,406.61,405.49,406.61,9682.0
2022-02-02 14:20:00,406.8,407.03,405.89,406.6,2130.0,406.8,407.03,405.89,406.6,2130.0
2022-02-02 14:30:00,406.41,407.46,406.31,406.5,1800.0,406.41,407.46,406.31,406.5,1800.0
2022-02-02 14:40:00,406.51,408.18,406.51,407.56,2843.0,406.51,408.18,406.51,407.56,2843.0
2022-02-02 14:50:00,407.89,408.68,407.49,407.81,5165.0,407.89,408.68,407.49,407.81,5165.0
2022-02-02 15:00:00,407.49,407.9,406.94,407.1,4086.0,407.49,407.9,406.94,407.1,4086.0
2022-02-02 15:10:00,406.54,406.54,404.62,406.06,4250.0,406.54,406.54,404.62,406.06,4250.0
2022-02-02 15:20:00,406.28,406.32,403.29,403.62,7905.0,406.28,406.32,403.29,403.62,7905.0
2022-02-02 15:30:00,403.48,404.0,402.06,402.55,9838.0,403.48,404.0,402.06,402.55,9838.0
2022-02-02 15:40:00,402.58,403.6,402.08,403.42,10200.0,402.58,403.6,402.08,403.42,10200.0
2022-02-02 15:50:00,402.98,403.79,402.11,402.71,23055.0,402.98,403.79,402.11,402.71,23055.0
2022-02-03 09:30:00,398.09,401.55,392.1,399.0,18174.0,398.09,401.55,392.1,399.0,18174.0
2022-02-03 09:40:00,401.57,402.58,398.94,399.1,16411.0,401.57,402.58,398.94,399.1,16411.0
2022-02-03 09:50:00,398.15,398.8,393.58,394.27,8035.0,398.15,398.8,393.58,394.27,8035.0
2022-02-03 10:00:00,395.29,400.58,394.55,399.6,9083.0,395.29,400.58,394.55,399.6,9083.0
2022-02-03 10:10:00,398.41,406.05,397.44,406.05,10018.0,398.41,406.05,397.44,406.05,10018.0
2022-02-03 10:20:00,406.45,408.71,405.42,407.66,15177.0,406.45,408.71,405.42,407.66,15177.0
2022-02-03 10:30:00,407.16,408.58,404.5,404.5,4258.0,407.16,408.58,404.5,404.5,4258.0
2022-02-03 10:40:00,404.02,405.37,401.48,401.48,4494.0,404.02,405.37,401.48,401.48,4494.0
2022-02-03 10:50:00,401.78,403.89,401.21,403.1,4935.0,401.78,403.89,401.21,403.1,4935.0
2022-02-03 11:00:00,402.17,402.28,400.9,402.2,3323.0,402.17,402.28,400.9,402.2,3323.0
2022-02-03 11:10:00,404.05,405.55,403.39,404.5,2103.0,404.05,405.55,403.39,404.5,2103.0
2022-02-03 11:20:00,402.97,402.97,401.28,401.28,1301.0,402.97,402.97,401.28,401.28,1301.0
2022-02-03 11:30:00,401.01,403.32,401.01,401.78,3601.0,401.01,403.32,401.01,401.78,3601.0
2022-02-03 11:40:00,401.12,401.66,400.03,400.52,2048.0,401.12,401.66,400.03,400.52,2048.0
2022-02-03 11:50:00,400.77,401.23,398.68,398.68,2840.0,400.77,401.23,398.68,398.68,2840.0
2022-02-03 12:00:00,398.01,399.74,397.67,399.7,3012.0,398.01,399.74,397.67,399.7,3012.0
2022-02-03 12:10:00,399.43,400.06,399.03,399.29,4300.0,399.43,400.06,399.03,399.29,4300.0
2022-02-03 12:20:00,398.64,400.0,398.64,399.0,1408.0,398.64,400.0,398.64,399.0,1408.0
2022-02-03 12:30:00,398.86,399.75,397.66,399.16,1273.0,398.86,399.75,397.66,399.16,1273.0
2022-02-03 12:40:00,398.85,399.36,398.44,398.5,1501.0,398.85,399.36,398.44,398.5,1501.0
2022-02-03 12:50:00,398.9,398.9,397.82,398.66,524.0,398.9,398.9,397.82,398.66,524.0
2022-02-03 13:00:00,397.93,398.76,397.75,397.75,800.0,397.93,398.76,397.75,397.75,800.0
2022-02-03 13:10:00,397.76,398.86,397.41,398.47,2600.0,397.76,398.86,397.41,398.47,2600.0
2022-02-03 13:20:00,399.06,400.41,399.06,399.48,6095.0,399.06,400.41,399.06,399.48,6095.0
2022-02-03 13:30:00,399.22,400.99,399.22,399.44,4417.0,399.22,400.99,399.22,399.44,4417.0
2022-02-03 13:40:00,399.48,399.57,399.3,399.43,658.0,399.48,399.57,399.3,399.43,658.0
2022-02-03 13:50:00,399.22,399.3,398.8,399.3,620.0,399.22,399.3,398.8,399.3,620.0
2022-02-03 14:00:00,399.7,401.49,399.39,400.77,4383.0,399.7,401.49,399.39,400.77,4383.0
2022-02-03 14:10:00,400.18,400.69,399.55,399.55,2265.0,400.18,400.69,399.55,399.55,2265.0
2022-02-03 14:20:00,399.99,400.59,399.91,399.91,1700.0,399.99,400.59,399.91,399.91,1700.0
2022-02-03 14:30:00,399.4,399.83,398.57,398.57,2200.0,399.4,399.83,398.57,398.57,2200.0
2022-02-03 14:40:00,398.4,398.4,397.3,397.89,2998.0,398.4,398.4,397.3,397.89,2998.0
2022-02-03 14:50:00,397.75,398.23,397.05,398.06,10894.0,397.75,398.23,397.05,398.06,10894.0
2022-02-03 15:00:00,398.46,399.28,397.51,397.76,1753.0,398.46,399.28,397.51,397.76,1753.0
2022-02-03 15:10:00,398.41,400.13,397.72,399.25,6345.0,398.41,400.13,397.72,399.25,6345.0
2022-02-03 15:20:00,399.43,400.0,398.12,398.12,4019.0,399.43,400.0,398.12,398.12,4019.0
2022-02-03 15:30:00,398.22,398.22,395.44,395.73,5456.0,398.22,398.22,395.44,395.73,5456.0
2022-02-03 15:40:00,395.93,397.61,395.82,396.31,8034.0,395.93,397.61,395.82,396.31,8034.0
2022-02-03 15:50:00,396.64,398.81,395.56,396.31,29340.0,396.64,398.81,395.56,396.31,29340.0
2022-02-04 09:30:00,400.0,400.0,394.01,394.47,5625.0,400.0,400.0,394.01,394.47,5625.0
2022-02-04 09:40:00,393.05,399.09,393.05,398.37,5195.0,393.05,399.09,393.05,398.37,5195.0
2022-02-04 09:50:00,398.13,399.7,395.49,399.7,2188.0,398.13,399.7,395.49,399.7,2188.0
2022-02-04 10:00:00,400.0,400.47,397.9,397.93,7700.0,400.0,400.47,397.9,397.93,7700.0
2022-02-04 10:10:00,397.64,401.5,397.11,400.94,7203.0,397.64,401.5,397.11,400.94,7203.0
2022-02-04 10:20:00,401.49,404.63,401.48,402.28,6801.0,401.49,404.63,401.48,402.28,6801.0
2022-02-04 10:30:00,401.68,403.23,400.11,400.82,13096.0,401.68,403.23,400.11,400.82,13096.0
2022-02-04 10:40:00,401.32,401.84,397.18,397.18,13687.0,401.32,401.84,397.18,397.18,13687.0
2022-02-04 10:50:00,397.3,397.3,394.88,395.0,4933.0,397.3,397.3,394.88,395.0,4933.0
2022-02-04 11:00:00,395.3,395.5,393.65,394.51,3390.0,395.3,395.5,393.65,394.51,3390.0
2022-02-04 11:10:00,393.61,393.61,393.02,393.48,1000.0,393.61,393.61,393.02,393.48,1000.0
2022-02-04 11:20:00,394.03,397.49,393.21,396.98,3840.0,394.03,397.49,393.21,396.98,3840.0
2022-02-04 11:30:00,398.72,400.89,397.48,398.57,6370.0,398.72,400.89,397.48,398.57,6370.0
2022-02-04 11:40:00,398.13,400.48,398.13,398.87,2271.0,398.13,400.48,398.13,398.87,2271.0
2022-02-04 11:50:00,398.32,398.36,396.51,397.97,2589.0,398.32,398.36,396.51,397.97,2589.0
2022-02-04 12:00:00,397.93,398.17,396.6,396.6,2699.0,397.93,398.17,396.6,396.6,2699.0
2022-02-04 12:10:00,397.15,399.03,397.15,398.18,775.0,397.15,399.03,397.15,398.18,775.0
2022-02-04 12:20:00,398.64,398.72,397.46,397.67,1052.0,398.64,398.72,397.46,397.67,1052.0
2022-02-04 12:30:00,398.93,399.47,397.59,398.95,1200.0,398.93,399.47,397.59,398.95,1200.0
2022-02-04 12:40:00,399.5,400.23,399.35,400.23,1468.0,399.5,400.23,399.35,400.23,1468.0
2022-02-04 12:50:00,400.11,400.24,399.28,400.03,1750.0,400.11,400.24,399.28,400.03,1750.0
2022-02-04 13:00:00,400.03,400.93,400.0,400.05,2354.0,400.03,400.93,400.0,400.05,2354.0
2022-02-04 13:10:00,399.82,402.07,399.82,401.81,7607.0,399.82,402.07,399.82,401.81,7607.0
2022-02-04 13:20:00,402.82,403.16,401.59,403.03,1530.0,402.82,403.16,401.59,403.03,1530.0
2022-02-04 13:30:00,403.0,403.87,402.66,402.76,5182.0,403.0,403.87,402.66,402.76,5182.0
2022-02-04 13:40:00,403.5,405.05,403.25,404.13,4090.0,403.5,405.05,403.25,404.13,4090.0
2022-02-04 13:50:00,405.25,406.3,404.17,405.88,1998.0,405.25,406.3,404.17,405.88,1998.0
2022-02-04 14:00:00,405.63,405.75,404.63,405.75,5192.0,405.63,405.75,404.63,405.75,5192.0
2022-02-04 14:10:00,405.85,405.85,402.9,402.9,3253.0,405.85,405.85,402.9,402.9,3253.0
2022-02-04 14:20:00,403.0,404.05,402.8,403.49,3342.0,403.0,404.05,402.8,403.49,3342.0
2022-02-04 14:30:00,403.73,405.26,403.05,404.59,2464.0,403.73,405.26,403.05,404.59,2464.0
2022-02-04 14:40:00,404.5,405.38,403.27,403.27,6714.0,404.5,405.38,403.27,403.27,6714.0
2022-02-04 14:50:00,403.15,404.19,403.15,403.71,5207.0,403.15,404.19,403.15,403.71,5207.0
2022-02-04 15:00:00,403.89,404.84,403.82,404.84,1510.0,403.89,404.84,403.82,404.84,1510.0
2022-02-04 15:10:00,405.1,406.59,405.1,406.13,3487.0,405.1,406.59,405.1,406.13,3487.0
2022-02-04 15:20:00,406.32,406.72,405.44,405.6,1711.0,406.32,406.72,405.44,405.6,1711.0
2022-02-04 15:30:00,406.0,407.19,405.4,406.79,3878.0,406.0,407.19,405.4,406.79,3878.0
2022-02-04 15:40:00,406.36,406.64,403.94,404.37,6368.0,406.36,406.64,403.94,404.37,6368.0
2022-02-04 15:50:00,404.5,404.92,402.97,404.29,24320.0,404.5,404.92,402.97,404.29,24320.0
2022-02-07 09:30:00,403.16,413.54,403.16,413.35,15092.0,403.16,413.54,403.16,413.35,15092.0
2022-02-07 09:40:00,413.36,415.34,412.46,412.57,13673.0,413.36,415.34,412.46,412.57,13673.0
2022-02-07 09:50:00,412.45,414.89,411.78,412.71,5921.0,412.45,414.89,411.78,412.71,5921.0
2022-02-07 10:00:00,413.11,413.23,408.82,410.98,3939.0,413.11,413.23,408.82,410.98,3939.0
2022-02-07 10:10:00,412.34,412.34,408.27,408.31,4413.0,412.34,412.34,408.27,408.31,4413.0
2022-02-07 10:20:00,409.09,413.43,408.34,413.43,4433.0,409.09,413.43,408.34,413.43,4433.0
2022-02-07 10:30:00,413.74,413.74,409.68,409.68,7431.0,413.74,413.74,409.68,409.68,7431.0
2022-02-07 10:40:00,408.27,409.41,407.18,408.11,6247.0,408.27,409.41,407.18,408.11,6247.0
2022-02-07 10:50:00,408.87,411.09,408.44,411.09,2100.0,408.87,411.09,408.44,411.09,2100.0
2022-02-07 11:00:00,410.75,411.82,409.44,409.44,5703.0,410.75,411.82,409.44,409.44,5703.0
2022-02-07 11:10:00,409.97,410.6,408.08,408.71,1380.0,409.97,410.6,408.08,408.71,1380.0
2022-02-07 11:20:00,408.29,408.74,407.2,408.73,2101.0,408.29,408.74,407.2,408.73,2101.0
2022-02-07 11:30:00,408.3,408.3,404.64,404.67,4221.0,408.3,408.3,404.64,404.67,4221.0
2022-02-07 11:40:00,403.66,404.04,402.4,402.74,4599.0,403.66,404.04,402.4,402.74,4599.0
2022-02-07 11:50:00,402.81,403.88,402.5,403.77,2521.0,402.81,403.88,402.5,403.77,2521.0
2022-02-07 12:00:00,403.6,403.98,402.17,403.0,5518.0,403.6,403.98,402.17,403.0,5518.0
2022-02-07 12:10:00,402.76,404.22,402.42,404.22,1630.0,402.76,404.22,402.42,404.22,1630.0
2022-02-07 12:20:00,404.53,405.02,403.79,404.04,2646.0,404.53,405.02,403.79,404.04,2646.0
2022-02-07 12:30:00,403.86,404.56,402.48,403.43,4096.0,403.86,404.56,402.48,403.43,4096.0
2022-02-07 12:40:00,404.75,406.27,404.51,406.11,3431.0,404.75,406.27,404.51,406.11,3431.0
2022-02-07 12:50:00,405.83,406.07,404.44,405.56,3083.0,405.83,406.07,404.44,405.56,3083.0
2022-02-07 13:00:00,404.48,405.83,404.48,405.82,1933.0,404.48,405.83,404.48,405.82,1933.0
2022-02-07 13:10:00,405.8,406.72,405.8,406.43,5300.0,405.8,406.72,405.8,406.43,5300.0
2022-02-07 13:20:00,406.41,407.2,405.96,407.1,4300.0,406.41,407.2,405.96,407.1,4300.0
2022-02-07 13:30:00,406.91,407.83,406.59,406.98,2103.0,406.91,407.83,406.59,406.98,2103.0
2022-02-07 13:40:00,407.28,407.45,406.89,407.02,3269.0,407.28,407.45,406.89,407.02,3269.0
2022-02-07 13:50:00,407.26,409.43,407.26,409.09,3200.0,407.26,409.43,407.26,409.09,3200.0
2022-02-07 14:00:00,408.76,408.83,407.95,407.95,2525.0,408.76,408.83,407.95,407.95,2525.0
2022-02-07 14:10:00,408.37,409.17,408.31,409.03,1910.0,408.37,409.17,408.31,409.03,1910.0
2022-02-07 14:20:00,409.59,410.17,408.61,410.17,2349.0,409.59,410.17,408.61,410.17,2349.0
2022-02-07 14:30:00,410.37,410.55,409.93,410.21,4377.0,410.37,410.55,409.93,410.21,4377.0
2022-02-07 14:40:00,411.0,411.09,410.24,410.24,2200.0,411.0,411.09,410.24,410.24,2200.0
2022-02-07 14:50:00,410.0,410.3,409.46,409.62,3712.0,410.0,410.3,409.46,409.62,3712.0
2022-02-07 15:00:00,409.27,411.57,408.95,411.57,6209.0,409.27,411.57,408.95,411.57,6209.0
2022-02-07 15:10:00,411.43,412.86,411.1,412.01,7376.0,411.43,412.86,411.1,412.01,7376.0
2022-02-07 15:20:00,412.19,412.19,409.23,409.23,5568.0,412.19,412.19,409.23,409.23,5568.0
2022-02-07 15:30:00,409.6,410.28,407.16,407.59,8210.0,409.6,410.28,407.16,407.59,8210.0
2022-02-07 15:40:00,407.71,408.23,406.31,406.39,18487.0,407.71,408.23,406.31,406.39,18487.0
2022-02-07 15:50:00,406.63,407.97,405.85,407.68,29343.0,406.63,407.97,405.85,407.68,29343.0
2022-02-08 09:30:00,404.84,407.08,404.33,406.53,3861.0,404.84,407.08,404.33,406.53,3861.0
2022-02-08 09:40:00,407.46,408.67,405.44,406.14,3548.0,407.46,408.67,405.44,406.14,3548.0
2022-02-08 09:50:00,404.75,406.71,403.53,405.0,7470.0,404.75,406.71,403.53,405.0,7470.0
2022-02-08 10:00:00,404.18,405.16,403.04,404.93,3675.0,404.18,405.16,403.04,404.93,3675.0
2022-02-08 10:10:00,404.71,411.27,404.7,409.85,4650.0,404.71,411.27,404.7,409.85,4650.0
2022-02-08 10:20:00,409.57,410.38,405.9,405.9,2444.0,409.57,410.38,405.9,405.9,2444.0
2022-02-08 10:30:00,406.7,407.5,405.98,407.04,1970.0,406.7,407.5,405.98,407.04,1970.0
2022-02-08 10:40:00,407.34,410.51,407.34,410.28,2742.0,407.34,410.51,407.34,410.28,2742.0
2022-02-08 10:50:00,410.94,411.03,410.12,411.03,1200.0,410.94,411.03,410.12,411.03,1200.0
2022-02-08 11:00:00,411.72,413.11,411.5,412.77,3100.0,411.72,413.11,411.5,412.77,3100.0
2022-02-08 11:10:00,412.87,412.87,411.8,412.17,826.0,412.87,412.87,411.8,412.17,826.0
2022-02-08 11:20:00,411.86,412.33,411.15,411.36,2467.0,411.86,412.33,411.15,411.36,2467.0
2022-02-08 11:30:00,411.12,412.72,411.12,412.25,3875.0,411.12,412.72,411.12,412.25,3875.0
2022-02-08 11:40:00,412.3,413.15,411.81,412.97,6802.0,412.3,413.15,411.81,412.97,6802.0
2022-02-08 11:50:00,412.71,413.08,411.54,411.96,9286.0,412.71,413.08,411.54,411.96,9286.0
2022-02-08 12:00:00,413.0,413.85,411.9,411.94,4184.0,413.0,413.85,411.9,411.94,4184.0
2022-02-08 12:10:00,411.73,411.94,411.12,411.66,3076.0,411.73,411.94,411.12,411.66,3076.0
2022-02-08 12:20:00,411.64,412.87,411.43,412.82,5263.0,411.64,412.87,411.43,412.82,5263.0
2022-02-08 12:30:00,413.18,414.6,413.18,413.95,5916.0,413.18,414.6,413.18,413.95,5916.0
2022-02-08 12:40:00,414.04,415.09,413.69,414.95,3767.0,414.04,415.09,413.69,414.95,3767.0
2022-02-08 12:50:00,415.34,415.71,414.82,414.92,2195.0,415.34,415.71,414.82,414.92,2195.0
2022-02-08 13:00:00,414.5,414.5,413.45,413.82,5429.0,414.5,414.5,413.45,413.82,5429.0
2022-02-08 13:10:00,413.8,413.97,411.45,412.47,3001.0,413.8,413.97,411.45,412.47,3001.0
2022-02-08 13:20:00,412.63,412.77,412.07,412.56,2116.0,412.63,412.77,412.07,412.56,2116.0
2022-02-08 13:30:00,412.35,413.61,411.89,411.89,2779.0,412.35,413.61,411.89,411.89,2779.0
2022-02-08 13:40:00,411.37,411.37,409.97,410.47,5522.0,411.37,411.37,409.97,410.47,5522.0
2022-02-08 13:50:00,410.17,410.32,407.84,409.0,2960.0,410.17,410.32,407.84,409.0,2960.0
2022-02-08 14:00:00,409.29,410.0,409.27,409.28,1800.0,409.29,410.0,409.27,409.28,1800.0
2022-02-08 14:10:00,409.07,409.07,407.86,408.31,3093.0,409.07,409.07,407.86,408.31,3093.0
2022-02-08 14:20:00,407.45,407.45,406.69,406.82,1600.0,407.45,407.45,406.69,406.82,1600.0
2022-02-08 14:30:00,406.43,407.96,406.38,406.67,3751.0,406.43,407.96,406.38,406.67,3751.0
2022-02-08 14:40:00,406.88,407.78,406.87,407.17,4718.0,406.88,407.78,406.87,407.17,4718.0
2022-02-08 14:50:00,407.71,409.02,407.71,408.2,4306.0,407.71,409.02,407.71,408.2,4306.0
2022-02-08 15:00:00,408.38,408.93,407.06,408.53,8000.0,408.38,408.93,407.06,408.53,8000.0
2022-02-08 15:10:00,408.33,410.94,408.33,410.93,6105.0,408.33,410.94,408.33,410.93,6105.0
2022-02-08 15:20:00,410.99,411.72,408.6,409.64,9577.0,410.99,411.72,408.6,409.64,9577.0
2022-02-08 15:30:00,409.93,411.0,409.6,410.5,9446.0,409.93,411.0,409.6,410.5,9446.0
2022-02-08 15:40:00,410.79,412.03,410.78,411.33,14480.0,410.79,412.03,410.78,411.33,14480.0
2022-02-08 15:50:00,411.26,412.68,410.3,410.81,32075.0,411.26,412.68,410.3,410.81,32075.0
2022-02-09 09:30:00,419.99,420.18,417.88,420.06,7192.0,419.99,420.18,417.88,420.06,7192.0
2022-02-09 09:40:00,419.54,421.0,414.48,414.48,8117.0,419.54,421.0,414.48,414.48,8117.0
2022-02-09 09:50:00,414.0,418.17,411.31,418.17,11503.0,414.0,418.17,411.31,418.17,11503.0
2022-02-09 10:00:00,418.42,419.85,416.93,418.37,6268.0,418.42,419.85,416.93,418.37,6268.0
2022-02-09 10:10:00,418.33,418.97,415.61,417.0,9611.0,418.33,418.97,415.61,417.0,9611.0
2022-02-09 10:20:00,416.79,420.0,416.4,419.0,4779.0,416.79,420.0,416.4,419.0,4779.0
2022-02-09 10:30:00,419.9,422.71,419.85,422.4,5506.0,419.9,422.71,419.85,422.4,5506.0
2022-02-09 10:40:00,421.84,421.84,419.8,419.8,5439.0,421.84,421.84,419.8,419.8,5439.0
2022-02-09 10:50:00,420.16,421.24,419.97,421.11,3411.0,420.16,421.24,419.97,421.11,3411.0
2022-02-09 11:00:00,421.16,422.77,421.16,421.7,4397.0,421.16,422.77,421.16,421.7,4397.0
2022-02-09 11:10:00,422.48,423.61,420.96,422.36,3378.0,422.48,423.61,420.96,422.36,3378.0
2022-02-09 11:20:00,421.99,422.24,421.43,421.43,4725.0,421.99,422.24,421.43,421.43,4725.0
2022-02-09 11:30:00,421.42,421.85,420.46,420.78,2622.0,421.42,421.85,420.46,420.78,2622.0
2022-02-09 11:40:00,421.36,422.59,420.66,420.67,4995.0,421.36,422.59,420.66,420.67,4995.0
2022-02-09 11:50:00,420.64,421.75,420.03,420.03,21650.0,420.64,421.75,420.03,420.03,21650.0
2022-02-09 12:00:00,420.01,421.11,419.59,420.17,4414.0,420.01,421.11,419.59,420.17,4414.0
2022-02-09 12:10:00,420.1,420.8,419.09,420.8,8947.0,420.1,420.8,419.09,420.8,8947.0
2022-02-09 12:20:00,420.23,421.0,419.8,420.78,8224.0,420.23,421.0,419.8,420.78,8224.0
2022-02-09 12:30:00,420.42,421.7,420.2,421.7,1565.0,420.42,421.7,420.2,421.7,1565.0
2022-02-09 12:40:00,421.48,423.02,421.06,423.0,4990.0,421.48,423.02,421.06,423.0,4990.0
2022-02-09 12:50:00,423.39,425.6,423.17,425.31,7034.0,423.39,425.6,423.17,425.31,7034.0
2022-02-09 13:00:00,425.3,425.76,423.49,424.22,2982.0,425.3,425.76,423.49,424.22,2982.0
2022-02-09 13:10:00,424.74,425.93,424.66,425.17,2300.0,424.74,425.93,424.66,425.17,2300.0
2022-02-09 13:20:00,425.39,425.59,424.35,424.54,13609.0,425.39,425.59,424.35,424.54,13609.0
2022-02-09 13:30:00,424.19,424.19,422.81,423.0,953.0,424.19,424.19,422.81,423.0,953.0
2022-02-09 13:40:00,423.23,423.77,422.86,423.24,1600.0,423.23,423.77,422.86,423.24,1600.0
2022-02-09 13:50:00,422.98,424.05,422.98,423.94,6196.0,422.98,424.05,422.98,423.94,6196.0
2022-02-09 14:00:00,424.51,425.0,423.78,424.67,1301.0,424.51,425.0,423.78,424.67,1301.0
2022-02-09 14:10:00,424.53,424.57,424.23,424.37,1626.0,424.53,424.57,424.23,424.37,1626.0
2022-02-09 14:20:00,423.99,424.42,423.31,423.51,7366.0,423.99,424.42,423.31,423.51,7366.0
2022-02-09 14:30:00,423.75,424.16,423.04,423.82,3616.0,423.75,424.16,423.04,423.82,3616.0
2022-02-09 14:40:00,424.55,424.76,423.77,423.77,3775.0,424.55,424.76,423.77,423.77,3775.0
2022-02-09 14:50:00,423.89,424.13,423.13,423.43,2900.0,423.89,424.13,423.13,423.43,2900.0
2022-02-09 15:00:00,423.15,423.44,421.77,421.77,2235.0,423.15,423.44,421.77,421.77,2235.0
2022-02-09 15:10:00,421.77,422.08,420.49,420.98,2757.0,421.77,422.08,420.49,420.98,2757.0
2022-02-09 15:20:00,421.61,421.89,419.93,421.12,6609.0,421.61,421.89,419.93,421.12,6609.0
2022-02-09 15:30:00,420.95,421.51,420.86,420.97,4639.0,420.95,421.51,420.86,420.97,4639.0
2022-02-09 15:40:00,420.71,421.02,419.93,421.02,5976.0,420.71,421.02,419.93,421.02,5976.0
2022-02-09 15:50:00,421.48,422.37,420.85,421.77,31060.0,421.48,422.37,420.85,421.77,31060.0
2022-02-10 09:30:00,412.26,422.19,412.26,422.19,14239.0,412.26,422.19,412.26,422.19,14239.0
2022-02-10 09:40:00,423.0,424.59,420.15,421.1,6499.0,423.0,424.59,420.15,421.1,6499.0
2022-02-10 09:50:00,420.0,428.41,420.0,426.64,25887.0,420.0,428.41,420.0,426.64,25887.0
2022-02-10 10:00:00,426.5,430.01,426.1,430.01,8318.0,426.5,430.01,426.1,430.01,8318.0
2022-02-10 10:10:00,429.39,431.84,428.53,428.98,26847.0,429.39,431.84,428.53,428.98,26847.0
2022-02-10 10:20:00,429.4,433.26,428.71,431.8,19553.0,429.4,433.26,428.71,431.8,19553.0
2022-02-10 10:30:00,431.79,436.25,431.78,435.46,14443.0,431.79,436.25,431.78,435.46,14443.0
2022-02-10 10:40:00,435.35,436.58,433.4,436.58,9740.0,435.35,436.58,433.4,436.58,9740.0
2022-02-10 10:50:00,436.85,437.0,432.6,434.5,12082.0,436.85,437.0,432.6,434.5,12082.0
2022-02-10 11:00:00,434.53,436.73,433.39,436.1,5455.0,434.53,436.73,433.39,436.1,5455.0
2022-02-10 11:10:00,435.8,440.66,435.8,440.26,22420.0,435.8,440.66,435.8,440.26,22420.0
2022-02-10 11:20:00,439.69,440.72,437.62,439.25,21090.0,439.69,440.72,437.62,439.25,21090.0
2022-02-10 11:30:00,438.51,438.52,436.46,437.43,15018.0,438.51,438.52,436.46,437.43,15018.0
2022-02-10 11:40:00,437.84,441.67,436.79,440.94,14592.0,437.84,441.67,436.79,440.94,14592.0
2022-02-10 11:50:00,441.18,441.18,437.98,438.42,10262.0,441.18,441.18,437.98,438.42,10262.0
2022-02-10 12:00:00,439.09,439.85,437.3,438.08,10689.0,439.09,439.85,437.3,438.08,10689.0
2022-02-10 12:10:00,437.74,439.48,437.0,439.48,9187.0,437.74,439.48,437.0,439.48,9187.0
2022-02-10 12:20:00,438.86,439.78,438.86,439.32,2000.0,438.86,439.78,438.86,439.32,2000.0
2022-02-10 12:30:00,438.94,439.31,438.13,439.31,3103.0,438.94,439.31,438.13,439.31,3103.0
2022-02-10 12:40:00,438.9,440.01,433.01,433.7,5289.0,438.9,440.01,433.01,433.7,5289.0
2022-02-10 12:50:00,433.07,436.08,432.49,435.42,2903.0,433.07,436.08,432.49,435.42,2903.0
2022-02-10 13:00:00,434.95,436.15,434.92,435.62,1600.0,434.95,436.15,434.92,435.62,1600.0
2022-02-10 13:10:00,434.56,434.56,429.19,429.2,2634.0,434.56,434.56,429.19,429.2,2634.0
2022-02-10 13:20:00,429.73,430.51,427.86,427.94,5352.0,429.73,430.51,427.86,427.94,5352.0
2022-02-10 13:30:00,427.99,428.02,425.75,426.3,3661.0,427.99,428.02,425.75,426.3,3661.0
2022-02-10 13:40:00,426.28,428.74,426.28,427.48,5920.0,426.28,428.74,426.28,427.48,5920.0
2022-02-10 13:50:00,427.94,428.8,426.87,428.8,4456.0,427.94,428.8,426.87,428.8,4456.0
2022-02-10 14:00:00,429.1,429.4,426.37,427.46,1500.0,429.1,429.4,426.37,427.46,1500.0
2022-02-10 14:10:00,426.99,427.09,424.47,424.74,2667.0,426.99,427.09,424.47,424.74,2667.0
2022-02-10 14:20:00,424.99,427.68,424.95,427.18,4000.0,424.99,427.68,424.95,427.18,4000.0
2022-02-10 14:30:00,427.72,427.72,425.96,427.04,1840.0,427.72,427.72,425.96,427.04,1840.0
2022-02-10 14:40:00,428.12,428.12,426.36,426.36,5252.0,428.12,428.12,426.36,426.36,5252.0
2022-02-10 14:50:00,427.13,427.13,424.76,424.76,4907.0,427.13,427.13,424.76,424.76,4907.0
2022-02-10 15:00:00,425.13,425.41,423.87,425.35,2333.0,425.13,425.41,423.87,425.35,2333.0
2022-02-10 15:10:00,425.61,426.8,424.92,424.92,3590.0,425.61,426.8,424.92,424.92,3590.0
2022-02-10 15:20:00,425.04,425.04,423.56,424.59,2724.0,425.04,425.04,423.56,424.59,2724.0
2022-02-10 15:30:00,423.0,423.18,420.0,421.67,5168.0,423.0,423.18,420.0,421.67,5168.0
2022-02-10 15:40:00,422.0,422.0,418.76,418.83,7094.0,422.0,422.0,418.76,418.83,7094.0
2022-02-10 15:50:00,419.0,423.49,418.75,421.28,28026.0,419.0,423.49,418.75,421.28,28026.0
2022-02-11 09:30:00,416.69,423.81,416.69,421.09,5098.0,416.69,423.81,416.69,421.09,5098.0
2022-02-11 09:40:00,419.84,424.89,419.84,424.88,10691.0,419.84,424.89,419.84,424.88,10691.0
2022-02-11 09:50:00,424.08,424.09,419.89,420.23,3700.0,424.08,424.09,419.89,420.23,3700.0
2022-02-11 10:00:00,419.06,424.47,419.05,422.88,2141.0,419.06,424.47,419.05,422.88,2141.0
2022-02-11 10:10:00,421.95,422.64,419.98,420.73,2100.0,421.95,422.64,419.98,420.73,2100.0
2022-02-11 10:20:00,421.14,423.3,421.14,422.03,2020.0,421.14,423.3,421.14,422.03,2020.0
2022-02-11 10:30:00,423.2,424.0,422.32,423.32,1675.0,423.2,424.0,422.32,423.32,1675.0
2022-02-11 10:40:00,425.96,425.96,423.23,423.23,2500.0,425.96,425.96,423.23,423.23,2500.0
2022-02-11 10:50:00,423.38,423.5,422.78,423.05,1978.0,423.38,423.5,422.78,423.05,1978.0
2022-02-11 11:00:00,424.99,425.05,423.15,423.27,4350.0,424.99,425.05,423.15,423.27,4350.0
2022-02-11 11:10:00,422.12,422.93,419.51,420.9,4985.0,422.12,422.93,419.51,420.9,4985.0
2022-02-11 11:20:00,422.0,423.58,421.15,421.15,2366.0,422.0,423.58,421.15,421.15,2366.0
2022-02-11 11:30:00,421.93,422.15,418.6,418.6,1915.0,421.93,422.15,418.6,418.6,1915.0
2022-02-11 11:40:00,419.1,419.89,416.55,418.96,14424.0,419.1,419.89,416.55,418.96,14424.0
2022-02-11 11:50:00,418.52,418.52,417.68,418.49,1233.0,418.52,418.52,417.68,418.49,1233.0
2022-02-11 12:00:00,417.55,418.48,416.96,418.48,2111.0,417.55,418.48,416.96,418.48,2111.0
2022-02-11 12:10:00,418.49,421.59,418.49,419.9,1563.0,418.49,421.59,418.49,419.9,1563.0
2022-02-11 12:20:00,420.06,421.81,420.06,421.81,700.0,420.06,421.81,420.06,421.81,700.0
2022-02-11 12:30:00,421.83,422.36,420.92,420.92,1964.0,421.83,422.36,420.92,420.92,1964.0
2022-02-11 12:40:00,421.62,421.64,420.65,420.77,2466.0,421.62,421.64,420.65,420.77,2466.0
2022-02-11 12:50:00,420.47,420.47,418.71,419.38,3137.0,420.47,420.47,418.71,419.38,3137.0
2022-02-11 13:00:00,418.42,419.29,418.26,419.14,3831.0,418.42,419.29,418.26,419.14,3831.0
2022-02-11 13:10:00,419.11,419.59,418.96,419.59,1100.0,419.11,419.59,418.96,419.59,1100.0
2022-02-11 13:20:00,419.86,419.86,418.32,418.81,2898.0,419.86,419.86,418.32,418.81,2898.0
2022-02-11 13:30:00,417.92,417.92,410.51,410.51,11326.0,417.92,417.92,410.51,410.51,11326.0
2022-02-11 13:40:00,410.75,411.94,409.17,409.79,5699.0,410.75,411.94,409.17,409.79,5699.0
2022-02-11 13:50:00,409.15,410.5,409.04,409.79,1522.0,409.15,410.5,409.04,409.79,1522.0
2022-02-11 14:00:00,409.43,410.2,407.35,408.47,3618.0,409.43,410.2,407.35,408.47,3618.0
2022-02-11 14:10:00,408.85,412.46,407.89,411.89,7812.0,408.85,412.46,407.89,411.89,7812.0
2022-02-11 14:20:00,411.87,413.66,409.14,409.55,7684.0,411.87,413.66,409.14,409.55,7684.0
2022-02-11 14:30:00,409.88,414.48,409.56,413.82,11490.0,409.88,414.48,409.56,413.82,11490.0
2022-02-11 14:40:00,413.25,413.81,410.87,410.87,6342.0,413.25,413.81,410.87,410.87,6342.0
2022-02-11 14:50:00,410.1,412.27,409.56,412.18,2701.0,410.1,412.27,409.56,412.18,2701.0
2022-02-11 15:00:00,411.63,414.55,411.63,412.6,6500.0,411.63,414.55,411.63,412.6,6500.0
2022-02-11 15:10:00,411.64,412.4,410.2,410.29,3594.0,411.64,412.4,410.2,410.29,3594.0
2022-02-11 15:20:00,410.45,411.47,409.63,410.72,3354.0,410.45,411.47,409.63,410.72,3354.0
2022-02-11 15:30:00,411.01,411.01,408.58,409.26,7634.0,411.01,411.01,408.58,409.26,7634.0
2022-02-11 15:40:00,409.0,410.97,408.31,410.69,8277.0,409.0,410.97,408.31,410.69,8277.0
2022-02-11 15:50:00,410.97,411.2,408.58,408.59,27793.0,410.97,411.2,408.58,408.59,27793.0
2022-02-14 09:30:00,405.61,410.37,405.61,409.57,4614.0,405.61,410.37,405.61,409.57,4614.0
2022-02-14 09:40:00,412.0,414.05,411.7,414.04,4390.0,412.0,414.05,411.7,414.04,4390.0
2022-02-14 09:50:00,414.5,417.51,414.0,414.23,5942.0,414.5,417.51,414.0,414.23,5942.0
2022-02-14 10:00:00,413.19,413.19,408.59,411.41,4862.0,413.19,413.19,408.59,411.41,4862.0
2022-02-14 10:10:00,411.43,416.76,411.43,415.5,9288.0,411.43,416.76,411.43,415.5,9288.0
2022-02-14 10:20:00,415.81,416.35,413.37,414.87,2389.0,415.81,416.35,413.37,414.87,2389.0
2022-02-14 10:30:00,414.01,414.1,410.87,412.2,4425.0,414.01,414.1,410.87,412.2,4425.0
2022-02-14 10:40:00,412.63,417.27,412.56,417.27,8275.0,412.63,417.27,412.56,417.27,8275.0
2022-02-14 10:50:00,416.47,417.54,415.57,415.83,1600.0,416.47,417.54,415.57,415.83,1600.0
2022-02-14 11:00:00,416.13,417.48,415.42,416.16,1324.0,416.13,417.48,415.42,416.16,1324.0
2022-02-14 11:10:00,416.8,421.36,416.32,419.86,3942.0,416.8,421.36,416.32,419.86,3942.0
2022-02-14 11:20:00,419.86,420.61,419.35,419.79,1380.0,419.86,420.61,419.35,419.79,1380.0
2022-02-14 11:30:00,418.74,419.08,416.6,416.61,1700.0,418.74,419.08,416.6,416.61,1700.0
2022-02-14 11:40:00,416.89,418.98,416.23,418.98,2781.0,416.89,418.98,416.23,418.98,2781.0
2022-02-14 11:50:00,418.34,418.34,416.22,417.47,1746.0,418.34,418.34,416.22,417.47,1746.0
2022-02-14 12:00:00,418.0,418.84,417.56,418.31,1300.0,418.0,418.84,417.56,418.31,1300.0
2022-02-14 12:10:00,418.53,418.53,417.5,417.5,800.0,418.53,418.53,417.5,417.5,800.0
2022-02-14 12:20:00,416.95,418.78,416.95,418.43,2248.0,416.95,418.78,416.95,418.43,2248.0
2022-02-14 12:30:00,418.45,418.59,416.93,416.93,1333.0,418.45,418.59,416.93,416.93,1333.0
2022-02-14 12:40:00,416.73,417.82,416.61,417.81,1121.0,416.73,417.82,416.61,417.81,1121.0
2022-02-14 12:50:00,417.75,417.75,415.29,415.66,2674.0,417.75,417.75,415.29,415.66,2674.0
2022-02-14 13:00:00,416.06,416.11,416.01,416.11,600.0,416.06,416.11,416.01,416.11,600.0
2022-02-14 13:10:00,416.26,416.33,415.42,416.33,1353.0,416.26,416.33,415.42,416.33,1353.0
2022-02-14 13:20:00,416.27,416.27,414.22,414.22,700.0,416.27,416.27,414.22,414.22,700.0
2022-02-14 13:30:00,413.74,413.74,412.83,413.16,660.0,413.74,413.74,412.83,413.16,660.0
2022-02-14 13:40:00,413.0,413.59,412.11,412.75,1116.0,413.0,413.59,412.11,412.75,1116.0
2022-02-14 13:50:00,412.0,412.92,410.31,411.23,6285.0,412.0,412.92,410.31,411.23,6285.0
2022-02-14 14:00:00,410.74,411.15,408.12,409.43,1427.0,410.74,411.15,408.12,409.43,1427.0
2022-02-14 14:10:00,408.15,409.22,407.91,408.62,1500.0,408.15,409.22,407.91,408.62,1500.0
2022-02-14 14:20:00,409.03,410.71,408.25,410.24,13244.0,409.03,410.71,408.25,410.24,13244.0
2022-02-14 14:30:00,409.84,410.32,409.25,410.18,1301.0,409.84,410.32,409.25,410.18,1301.0
2022-02-14 14:40:00,410.49,411.5,409.9,410.54,1571.0,410.49,411.5,409.9,410.54,1571.0
2022-02-14 14:50:00,410.81,412.67,410.8,412.67,3000.0,410.81,412.67,410.8,412.67,3000.0
2022-02-14 15:00:00,412.57,413.0,410.38,410.79,2301.0,412.57,413.0,410.38,410.79,2301.0
2022-02-14 15:10:00,412.13,412.66,410.53,410.99,5133.0,412.13,412.66,410.53,410.99,5133.0
2022-02-14 15:20:00,410.02,411.94,409.83,411.94,2354.0,410.02,411.94,409.83,411.94,2354.0
2022-02-14 15:30:00,411.18,412.63,410.79,411.05,3270.0,411.18,412.63,410.79,411.05,3270.0
2022-02-14 15:40:00,410.71,411.06,408.57,409.62,9701.0,410.71,411.06,408.57,409.62,9701.0
2022-02-14 15:50:00,409.13,409.13,407.07,408.62,20224.0,409.13,409.13,407.07,408.62,20224.0
2022-02-15 09:30:00,417.7,426.84,417.7,424.75,14166.0,417.7,426.84,417.7,424.75,14166.0
2022-02-15 09:40:00,425.65,425.65,419.22,421.15,6733.0,425.65,425.65,419.22,421.15,6733.0
2022-02-15 09:50:00,422.32,424.94,419.0,423.84,4995.0,422.32,424.94,419.0,423.84,4995.0
2022-02-15 10:00:00,423.89,424.94,419.68,422.71,9167.0,423.89,424.94,419.68,422.71,9167.0
2022-02-15 10:10:00,422.55,423.07,418.19,418.84,4003.0,422.55,423.07,418.19,418.84,4003.0
2022-02-15 10:20:00,418.86,420.88,417.75,420.51,6901.0,418.86,420.88,417.75,420.51,6901.0
2022-02-15 10:30:00,419.75,422.11,419.75,420.99,5296.0,419.75,422.11,419.75,420.99,5296.0
2022-02-15 10:40:00,421.09,423.38,421.09,423.31,1500.0,421.09,423.38,421.09,423.31,1500.0
2022-02-15 10:50:00,423.01,424.17,422.88,423.98,1850.0,423.01,424.17,422.88,423.98,1850.0
2022-02-15 11:00:00,423.68,423.93,421.94,423.11,3518.0,423.68,423.93,421.94,423.11,3518.0
2022-02-15 11:10:00,423.76,423.99,421.52,423.54,5993.0,423.76,423.99,421.52,423.54,5993.0
2022-02-15 11:20:00,423.98,424.68,423.02,424.23,4712.0,423.98,424.68,423.02,424.23,4712.0
2022-02-15 11:30:00,425.0,425.7,424.43,425.62,1406.0,425.0,425.7,424.43,425.62,1406.0
2022-02-15 11:40:00,425.95,426.71,425.26,426.35,2973.0,425.95,426.71,425.26,426.35,2973.0
2022-02-15 11:50:00,426.48,427.93,426.48,427.05,2557.0,426.48,427.93,426.48,427.05,2557.0
2022-02-15 12:00:00,427.74,428.0,426.77,427.06,1817.0,427.74,428.0,426.77,427.06,1817.0
2022-02-15 12:10:00,427.4,427.41,423.98,423.98,6291.0,427.4,427.41,423.98,423.98,6291.0
2022-02-15 12:20:00,424.41,424.6,422.16,424.07,2752.0,424.41,424.6,422.16,424.07,2752.0
2022-02-15 12:30:00,423.56,424.21,423.06,423.06,900.0,423.56,424.21,423.06,423.06,900.0
2022-02-15 12:40:00,423.48,423.48,420.73,420.8,4651.0,423.48,423.48,420.73,420.8,4651.0
2022-02-15 12:50:00,421.4,422.63,421.4,422.62,1967.0,421.4,422.63,421.4,422.62,1967.0
2022-02-15 13:00:00,422.4,424.19,422.25,422.97,2225.0,422.4,424.19,422.25,422.97,2225.0
2022-02-15 13:10:00,422.79,423.46,421.83,422.43,3059.0,422.79,423.46,421.83,422.43,3059.0
2022-02-15 13:20:00,423.4,424.19,422.68,423.32,2693.0,423.4,424.19,422.68,423.32,2693.0
2022-02-15 13:30:00,423.21,424.21,423.21,423.89,2574.0,423.21,424.21,423.21,423.89,2574.0
2022-02-15 13:40:00,423.9,425.0,423.51,424.98,3097.0,423.9,425.0,423.51,424.98,3097.0
2022-02-15 13:50:00,424.71,424.74,424.17,424.56,4927.0,424.71,424.74,424.17,424.56,4927.0
2022-02-15 14:00:00,424.71,424.71,423.65,423.87,4207.0,424.71,424.71,423.65,423.87,4207.0
2022-02-15 14:10:00,424.27,425.86,424.2,425.59,3766.0,424.27,425.86,424.2,425.59,3766.0
2022-02-15 14:20:00,425.96,426.73,425.07,425.33,3671.0,425.96,426.73,425.07,425.33,3671.0
2022-02-15 14:30:00,425.31,425.75,424.38,424.85,3468.0,425.31,425.75,424.38,424.85,3468.0
2022-02-15 14:40:00,424.53,425.05,423.39,424.06,2473.0,424.53,425.05,423.39,424.06,2473.0
2022-02-15 14:50:00,424.69,425.44,423.87,424.19,1907.0,424.69,425.44,423.87,424.19,1907.0
2022-02-15 15:00:00,425.84,426.12,424.68,424.68,2400.0,425.84,426.12,424.68,424.68,2400.0
2022-02-15 15:10:00,425.25,426.5,424.39,425.61,10083.0,425.25,426.5,424.39,425.61,10083.0
2022-02-15 15:20:00,425.25,425.37,424.01,424.35,2100.0,425.25,425.37,424.01,424.35,2100.0
2022-02-15 15:30:00,424.63,424.63,422.98,422.98,11314.0,424.63,424.63,422.98,422.98,11314.0
2022-02-15 15:40:00,422.65,423.75,422.03,423.49,13014.0,422.65,423.75,422.03,423.49,13014.0
2022-02-15 15:50:00,423.6,427.43,423.6,426.43,44075.0,423.6,427.43,423.6,426.43,44075.0
2022-02-16 09:30:00,420.15,422.43,418.0,421.06,11181.0,420.15,422.43,418.0,421.06,11181.0
2022-02-16 09:40:00,418.36,419.47,414.74,418.16,5540.0,418.36,419.47,414.74,418.16,5540.0
2022-02-16 09:50:00,417.0,421.81,416.21,421.59,4603.0,417.0,421.81,416.21,421.59,4603.0
2022-02-16 10:00:00,419.42,423.34,418.81,423.0,3820.0,419.42,423.34,418.81,423.0,3820.0
2022-02-16 10:10:00,423.21,424.28,421.69,421.73,4598.0,423.21,424.28,421.69,421.73,4598.0
2022-02-16 10:20:00,422.99,423.61,421.4,423.61,4644.0,422.99,423.61,421.4,423.61,4644.0
2022-02-16 10:30:00,422.82,425.57,422.82,424.31,3319.0,422.82,425.57,422.82,424.31,3319.0
2022-02-16 10:40:00,425.84,425.85,423.74,424.91,5248.0,425.84,425.85,423.74,424.91,5248.0
2022-02-16 10:50:00,424.94,425.06,421.74,421.74,5050.0,424.94,425.06,421.74,421.74,5050.0
2022-02-16 11:00:00,422.52,422.52,420.4,421.46,918.0,422.52,422.52,420.4,421.46,918.0
2022-02-16 11:10:00,421.71,422.52,420.29,421.86,3126.0,421.71,422.52,420.29,421.86,3126.0
2022-02-16 11:20:00,420.51,420.51,418.67,418.68,1553.0,420.51,420.51,418.67,418.68,1553.0
2022-02-16 11:30:00,418.09,419.28,417.99,418.48,2889.0,418.09,419.28,417.99,418.48,2889.0
2022-02-16 11:40:00,418.0,418.98,417.01,417.01,1600.0,418.0,418.98,417.01,417.01,1600.0
2022-02-16 11:50:00,417.3,417.82,416.35,416.36,800.0,417.3,417.82,416.35,416.36,800.0
2022-02-16 12:00:00,416.8,416.8,415.73,415.97,2501.0,416.8,416.8,415.73,415.97,2501.0
2022-02-16 12:10:00,416.0,417.7,416.0,417.17,1800.0,416.0,417.7,416.0,417.17,1800.0
2022-02-16 12:20:00,416.18,417.01,415.79,415.79,2486.0,416.18,417.01,415.79,415.79,2486.0
2022-02-16 12:30:00,415.22,415.88,413.92,414.72,2326.0,415.22,415.88,413.92,414.72,2326.0
2022-02-16 12:40:00,414.66,415.53,414.55,414.6,1300.0,414.66,415.53,414.55,414.6,1300.0
2022-02-16 12:50:00,415.24,415.3,414.02,414.02,524.0,415.24,415.3,414.02,414.02,524.0
2022-02-16 13:00:00,413.12,413.12,412.09,412.09,2077.0,413.12,413.12,412.09,412.09,2077.0
2022-02-16 13:10:00,412.89,415.71,412.77,415.0,3659.0,412.89,415.71,412.77,415.0,3659.0
2022-02-16 13:20:00,414.39,414.8,414.09,414.25,582.0,414.39,414.8,414.09,414.25,582.0
2022-02-16 13:30:00,414.04,414.04,413.19,413.33,500.0,414.04,414.04,413.19,413.33,500.0
2022-02-16 13:40:00,413.2,414.18,413.2,414.18,710.0,413.2,414.18,413.2,414.18,710.0
2022-02-16 13:50:00,414.65,415.53,412.79,412.79,1301.0,414.65,415.53,412.79,412.79,1301.0
2022-02-16 14:00:00,415.4,416.61,411.68,416.61,4028.0,415.4,416.61,411.68,416.61,4028.0
2022-02-16 14:10:00,415.4,417.32,415.38,417.32,2173.0,415.4,417.32,415.38,417.32,2173.0
2022-02-16 14:20:00,417.16,419.81,417.16,419.59,2290.0,417.16,419.81,417.16,419.59,2290.0
2022-02-16 14:30:00,420.22,420.84,419.12,419.12,1324.0,420.22,420.84,419.12,419.12,1324.0
2022-02-16 14:40:00,418.61,418.95,416.21,417.04,3167.0,418.61,418.95,416.21,417.04,3167.0
2022-02-16 14:50:00,416.65,418.02,416.11,417.85,1310.0,416.65,418.02,416.11,417.85,1310.0
2022-02-16 15:00:00,418.43,420.62,418.22,420.06,1765.0,418.43,420.62,418.22,420.06,1765.0
2022-02-16 15:10:00,419.48,420.67,419.32,420.67,4253.0,419.48,420.67,419.32,420.67,4253.0
2022-02-16 15:20:00,420.73,420.92,419.94,420.38,1720.0,420.73,420.92,419.94,420.38,1720.0
2022-02-16 15:30:00,420.91,420.91,419.7,420.45,2838.0,420.91,420.91,419.7,420.45,2838.0
2022-02-16 15:40:00,420.49,420.99,419.59,420.5,10294.0,420.49,420.99,419.59,420.5,10294.0
2022-02-16 15:50:00,420.79,421.76,419.11,419.93,34876.0,420.79,421.76,419.11,419.93,34876.0
2022-02-17 09:30:00,415.66,418.57,414.95,414.95,2383.0,415.66,418.57,414.95,414.95,2383.0
2022-02-17 09:40:00,413.33,414.82,410.0,411.1,2498.0,413.33,414.82,410.0,411.1,2498.0
2022-02-17 09:50:00,411.11,411.11,407.49,408.19,24683.0,411.11,411.11,407.49,408.19,24683.0
2022-02-17 10:00:00,407.86,410.87,407.86,408.8,6172.0,407.86,410.87,407.86,408.8,6172.0
2022-02-17 10:10:00,409.14,409.76,408.46,408.46,1441.0,409.14,409.76,408.46,408.46,1441.0
2022-02-17 10:20:00,408.6,408.6,407.17,407.32,1986.0,408.6,408.6,407.17,407.32,1986.0
2022-02-17 10:30:00,407.57,409.0,407.5,408.05,2788.0,407.57,409.0,407.5,408.05,2788.0
2022-02-17 10:40:00,408.03,408.5,407.31,407.77,1418.0,408.03,408.5,407.31,407.77,1418.0
2022-02-17 10:50:00,406.63,408.4,406.62,408.4,1400.0,406.63,408.4,406.62,408.4,1400.0
2022-02-17 11:00:00,408.41,408.41,405.77,406.3,1780.0,408.41,408.41,405.77,406.3,1780.0
2022-02-17 11:10:00,406.88,407.29,406.4,407.06,2720.0,406.88,407.29,406.4,407.06,2720.0
2022-02-17 11:20:00,406.51,407.04,406.0,406.51,1085.0,406.51,407.04,406.0,406.51,1085.0
2022-02-17 11:30:00,406.18,406.79,405.22,405.57,2250.0,406.18,406.79,405.22,405.57,2250.0
2022-02-17 11:40:00,405.57,406.72,404.61,406.29,1564.0,405.57,406.72,404.61,406.29,1564.0
2022-02-17 11:50:00,406.58,406.59,402.99,402.99,1138.0,406.58,406.59,402.99,402.99,1138.0
2022-02-17 12:00:00,402.88,404.13,402.54,402.54,600.0,402.88,404.13,402.54,402.54,600.0
2022-02-17 12:10:00,402.21,402.24,401.5,401.5,1909.0,402.21,402.24,401.5,401.5,1909.0
2022-02-17 12:20:00,401.38,403.27,401.38,402.52,1593.0,401.38,403.27,401.38,402.52,1593.0
2022-02-17 12:30:00,402.25,404.04,402.24,403.13,1950.0,402.25,404.04,402.24,403.13,1950.0
2022-02-17 12:40:00,402.37,405.2,402.25,404.05,5804.0,402.37,405.2,402.25,404.05,5804.0
2022-02-17 12:50:00,403.42,404.66,403.42,404.38,2500.0,403.42,404.66,403.42,404.38,2500.0
2022-02-17 13:00:00,404.63,404.77,402.8,403.76,6536.0,404.63,404.77,402.8,403.76,6536.0
2022-02-17 13:10:00,403.11,403.11,402.07,402.07,2078.0,403.11,403.11,402.07,402.07,2078.0
2022-02-17 13:20:00,402.06,402.24,401.16,401.16,2141.0,402.06,402.24,401.16,401.16,2141.0
2022-02-17 13:30:00,401.41,402.98,401.15,402.15,4016.0,401.41,402.98,401.15,402.15,4016.0
2022-02-17 13:40:00,401.65,402.65,401.01,402.65,3418.0,401.65,402.65,401.01,402.65,3418.0
2022-02-17 13:50:00,402.81,402.81,401.35,401.98,500.0,402.81,402.81,401.35,401.98,500.0
2022-02-17 14:00:00,401.51,401.51,400.87,401.25,4466.0,401.51,401.51,400.87,401.25,4466.0
2022-02-17 14:10:00,401.31,402.61,401.31,402.28,900.0,401.31,402.61,401.31,402.28,900.0
2022-02-17 14:20:00,401.37,401.78,401.37,401.78,700.0,401.37,401.78,401.37,401.78,700.0
2022-02-17 14:30:00,401.91,401.91,400.97,401.22,1009.0,401.91,401.91,400.97,401.22,1009.0
2022-02-17 14:40:00,401.31,401.96,400.31,401.96,4181.0,401.31,401.96,400.31,401.96,4181.0
2022-02-17 14:50:00,401.29,401.4,400.03,400.38,2227.0,401.29,401.4,400.03,400.38,2227.0
2022-02-17 15:00:00,400.31,400.69,399.49,400.16,4336.0,400.31,400.69,399.49,400.16,4336.0
2022-02-17 15:10:00,399.77,400.56,399.4,399.98,3335.0,399.77,400.56,399.4,399.98,3335.0
2022-02-17 15:20:00,400.22,400.4,399.67,399.93,2654.0,400.22,400.4,399.67,399.93,2654.0
2022-02-17 15:30:00,399.71,401.34,399.3,401.34,5505.0,399.71,401.34,399.3,401.34,5505.0
2022-02-17 15:40:00,402.0,404.1,401.59,403.23,11573.0,402.0,404.1,401.59,403.23,11573.0
2022-02-17 15:50:00,403.22,403.22,400.76,402.8,27704.0,403.22,403.22,400.76,402.8,27704.0
2022-02-18 09:30:00,405.52,407.22,402.85,405.54,6240.0,405.52,407.22,402.85,405.54,6240.0
2022-02-18 09:40:00,403.59,407.58,402.54,404.39,8667.0,403.59,407.58,402.54,404.39,8667.0
2022-02-18 09:50:00,405.74,410.22,405.62,408.0,8212.0,405.74,410.22,405.62,408.0,8212.0
2022-02-18 10:00:00,408.05,408.7,405.21,406.48,4605.0,408.05,408.7,405.21,406.48,4605.0
2022-02-18 10:10:00,407.59,409.24,405.58,406.79,4795.0,407.59,409.24,405.58,406.79,4795.0
2022-02-18 10:20:00,404.79,404.96,402.19,402.52,12808.0,404.79,404.96,402.19,402.52,12808.0
2022-02-18 10:30:00,402.31,402.92,401.44,401.88,3900.0,402.31,402.92,401.44,401.88,3900.0
2022-02-18 10:40:00,401.46,402.1,400.0,401.1,5411.0,401.46,402.1,400.0,401.1,5411.0
2022-02-18 10:50:00,401.63,401.63,398.78,398.84,3020.0,401.63,401.63,398.78,398.84,3020.0
2022-02-18 11:00:00,399.09,399.1,395.05,395.31,9029.0,399.09,399.1,395.05,395.31,9029.0
2022-02-18 11:10:00,395.0,397.75,394.16,397.75,11681.0,395.0,397.75,394.16,397.75,11681.0
2022-02-18 11:20:00,397.7,398.84,394.42,394.57,11527.0,397.7,398.84,394.42,394.57,11527.0
2022-02-18 11:30:00,394.74,395.3,392.3,393.61,13167.0,394.74,395.3,392.3,393.61,13167.0
2022-02-18 11:40:00,393.99,395.42,393.25,395.02,4863.0,393.99,395.42,393.25,395.02,4863.0
2022-02-18 11:50:00,394.73,394.97,393.93,394.3,5000.0,394.73,394.97,393.93,394.3,5000.0
2022-02-18 12:00:00,395.36,397.68,395.04,397.68,1480.0,395.36,397.68,395.04,397.68,1480.0
2022-02-18 12:10:00,399.42,399.56,397.81,398.93,2900.0,399.42,399.56,397.81,398.93,2900.0
2022-02-18 12:20:00,398.98,399.06,397.6,398.56,3448.0,398.98,399.06,397.6,398.56,3448.0
2022-02-18 12:30:00,397.54,398.16,395.76,396.25,5238.0,397.54,398.16,395.76,396.25,5238.0
2022-02-18 12:40:00,395.79,396.5,395.29,396.26,2300.0,395.79,396.5,395.29,396.26,2300.0
2022-02-18 12:50:00,396.04,396.05,395.13,395.87,3037.0,396.04,396.05,395.13,395.87,3037.0
2022-02-18 13:00:00,395.74,396.25,395.29,396.02,3213.0,395.74,396.25,395.29,396.02,3213.0
2022-02-18 13:10:00,396.51,397.6,395.82,396.97,2437.0,396.51,397.6,395.82,396.97,2437.0
2022-02-18 13:20:00,396.94,398.11,396.93,398.11,2714.0,396.94,398.11,396.93,398.11,2714.0
2022-02-18 13:30:00,398.94,400.89,398.6,400.89,1785.0,398.94,400.89,398.6,400.89,1785.0
2022-02-18 13:40:00,400.81,401.8,400.25,401.75,3100.0,400.81,401.8,400.25,401.75,3100.0
2022-02-18 13:50:00,401.82,402.09,400.49,400.85,1868.0,401.82,402.09,400.49,400.85,1868.0
2022-02-18 14:00:00,401.41,401.41,400.41,400.72,1000.0,401.41,401.41,400.41,400.72,1000.0
2022-02-18 14:10:00,401.03,402.19,400.15,402.19,805.0,401.03,402.19,400.15,402.19,805.0
2022-02-18 14:20:00,402.92,404.49,402.92,404.49,1889.0,402.92,404.49,402.92,404.49,1889.0
2022-02-18 14:30:00,404.6,405.49,403.4,403.4,2944.0,404.6,405.49,403.4,403.4,2944.0
2022-02-18 14:40:00,403.28,403.28,402.0,402.57,1847.0,403.28,403.28,402.0,402.57,1847.0
2022-02-18 14:50:00,402.02,404.35,402.02,404.03,2900.0,402.02,404.35,402.02,404.03,2900.0
2022-02-18 15:00:00,404.28,405.26,402.3,402.61,4310.0,404.28,405.26,402.3,402.61,4310.0
2022-02-18 15:10:00,403.34,403.34,401.7,401.7,2152.0,403.34,403.34,401.7,401.7,2152.0
2022-02-18 15:20:00,400.91,401.26,400.0,401.0,3140.0,400.91,401.26,400.0,401.0,3140.0
2022-02-18 15:30:00,400.5,401.0,399.84,400.0,7501.0,400.5,401.0,399.84,400.0,7501.0
2022-02-18 15:40:00,400.0,402.3,400.0,401.57,5596.0,400.0,402.3,400.0,401.57,5596.0
2022-02-18 15:50:00,400.8,401.22,399.65,400.46,32044.0,400.8,401.22,399.65,400.46,32044.0
2022-02-22 09:30:00,391.25,392.52,388.39,389.21,5220.0,391.25,392.52,388.39,389.21,5220.0
2022-02-22 09:40:00,387.79,391.25,386.35,389.33,13767.0,387.79,391.25,386.35,389.33,13767.0
2022-02-22 09:50:00,388.9,392.29,387.68,390.49,17201.0,388.9,392.29,387.68,390.49,17201.0
2022-02-22 10:00:00,389.0,389.29,386.95,389.0,7477.0,389.0,389.29,386.95,389.0,7477.0
2022-02-22 10:10:00,388.41,393.0,388.02,393.0,8473.0,388.41,393.0,388.02,393.0,8473.0
2022-02-22 10:20:00,392.63,394.77,392.63,393.92,6199.0,392.63,394.77,392.63,393.92,6199.0
2022-02-22 10:30:00,393.5,393.85,390.0,390.08,3024.0,393.5,393.85,390.0,390.08,3024.0
2022-02-22 10:40:00,389.15,389.69,385.84,386.46,9069.0,389.15,389.69,385.84,386.46,9069.0
2022-02-22 10:50:00,386.13,386.13,379.28,379.69,13037.0,386.13,386.13,379.28,379.69,13037.0
2022-02-22 11:00:00,379.69,380.19,379.17,379.52,4668.0,379.69,380.19,379.17,379.52,4668.0
2022-02-22 11:10:00,378.85,379.16,375.65,376.18,12624.0,378.85,379.16,375.65,376.18,12624.0
2022-02-22 11:20:00,376.27,377.83,375.33,376.16,7264.0,376.27,377.83,375.33,376.16,7264.0
2022-02-22 11:30:00,377.0,378.62,376.78,378.5,7659.0,377.0,378.62,376.78,378.5,7659.0
2022-02-22 11:40:00,378.9,378.9,376.92,377.48,2138.0,378.9,378.9,376.92,377.48,2138.0
2022-02-22 11:50:00,377.09,378.04,375.01,376.59,12101.0,377.09,378.04,375.01,376.59,12101.0
2022-02-22 12:00:00,376.59,378.01,375.5,377.15,5346.0,376.59,378.01,375.5,377.15,5346.0
2022-02-22 12:10:00,376.7,376.7,372.87,372.87,7682.0,376.7,376.7,372.87,372.87,7682.0
2022-02-22 12:20:00,372.72,375.22,372.72,375.22,2803.0,372.72,375.22,372.72,375.22,2803.0
2022-02-22 12:30:00,374.02,375.04,372.94,374.21,7707.0,374.02,375.04,372.94,374.21,7707.0
2022-02-22 12:40:00,374.01,374.01,371.34,371.86,2651.0,374.01,374.01,371.34,371.86,2651.0
2022-02-22 12:50:00,371.38,372.41,370.69,372.12,7252.0,371.38,372.41,370.69,372.12,7252.0
2022-02-22 13:00:00,373.44,373.44,371.17,371.59,4872.0,373.44,373.44,371.17,371.59,4872.0
2022-02-22 13:10:00,372.41,373.08,370.0,370.25,11417.0,372.41,373.08,370.0,370.25,11417.0
2022-02-22 13:20:00,370.73,371.52,370.02,371.25,5458.0,370.73,371.52,370.02,371.25,5458.0
2022-02-22 13:30:00,371.95,372.43,371.41,371.81,3936.0,371.95,372.43,371.41,371.81,3936.0
2022-02-22 13:40:00,371.67,372.08,368.33,368.34,4581.0,371.67,372.08,368.33,368.34,4581.0
2022-02-22 13:50:00,368.34,368.77,367.17,368.36,9154.0,368.34,368.77,367.17,368.36,9154.0
2022-02-22 14:00:00,368.29,368.87,367.56,368.1,3100.0,368.29,368.87,367.56,368.1,3100.0
2022-02-22 14:10:00,367.69,371.07,367.69,370.57,7171.0,367.69,371.07,367.69,370.57,7171.0
2022-02-22 14:20:00,371.27,371.27,368.08,369.75,6501.0,371.27,371.27,368.08,369.75,6501.0
2022-02-22 14:30:00,370.0,373.94,370.0,372.33,4855.0,370.0,373.94,370.0,372.33,4855.0
2022-02-22 14:40:00,372.72,373.88,370.21,373.34,5080.0,372.72,373.88,370.21,373.34,5080.0
2022-02-22 14:50:00,374.0,378.45,373.52,377.83,15683.0,374.0,378.45,373.52,377.83,15683.0
2022-02-22 15:00:00,377.48,380.85,377.48,379.66,9044.0,377.48,380.85,377.48,379.66,9044.0
2022-02-22 15:10:00,380.06,381.81,379.0,379.77,12609.0,380.06,381.81,379.0,379.77,12609.0
2022-02-22 15:20:00,379.23,380.0,377.53,378.1,10323.0,379.23,380.0,377.53,378.1,10323.0
2022-02-22 15:30:00,378.0,378.0,374.99,376.09,13074.0,378.0,378.0,374.99,376.09,13074.0
2022-02-22 15:40:00,375.84,376.13,374.31,376.08,15519.0,375.84,376.13,374.31,376.08,15519.0
2022-02-22 15:50:00,375.76,375.84,373.3,373.34,54036.0,375.76,375.84,373.3,373.34,54036.0
2022-02-23 09:30:00,377.24,382.69,377.24,381.33,10806.0,377.24,382.69,377.24,381.33,10806.0
2022-02-23 09:40:00,382.14,382.59,378.3,381.03,8065.0,382.14,382.59,378.3,381.03,8065.0
2022-02-23 09:50:00,378.42,379.26,374.0,375.04,22347.0,378.42,379.26,374.0,375.04,22347.0
2022-02-23 10:00:00,374.0,374.85,372.0,372.0,4188.0,374.0,374.85,372.0,372.0,4188.0
2022-02-23 10:10:00,372.54,375.03,370.41,371.32,5847.0,372.54,375.03,370.41,371.32,5847.0
2022-02-23 10:20:00,372.96,372.99,368.72,370.03,5568.0,372.96,372.99,368.72,370.03,5568.0
2022-02-23 10:30:00,370.03,372.57,368.88,370.78,1540.0,370.03,372.57,368.88,370.78,1540.0
2022-02-23 10:40:00,370.45,370.48,368.41,368.41,2342.0,370.45,370.48,368.41,368.41,2342.0
2022-02-23 10:50:00,368.6,370.4,368.6,369.38,2104.0,368.6,370.4,368.6,369.38,2104.0
2022-02-23 11:00:00,368.92,368.92,364.66,364.66,8610.0,368.92,368.92,364.66,364.66,8610.0
2022-02-23 11:10:00,364.36,366.84,363.92,366.48,7836.0,364.36,366.84,363.92,366.48,7836.0
2022-02-23 11:20:00,366.83,368.02,366.17,367.21,4340.0,366.83,368.02,366.17,367.21,4340.0
2022-02-23 11:30:00,367.84,369.82,366.45,369.82,3125.0,367.84,369.82,366.45,369.82,3125.0
2022-02-23 11:40:00,369.94,370.01,368.61,369.85,1223.0,369.94,370.01,368.61,369.85,1223.0
2022-02-23 11:50:00,370.22,371.81,370.22,370.61,1200.0,370.22,371.81,370.22,370.61,1200.0
2022-02-23 12:00:00,371.06,373.0,371.06,372.95,3598.0,371.06,373.0,371.06,372.95,3598.0
2022-02-23 12:10:00,374.08,374.77,373.78,374.1,450.0,374.08,374.77,373.78,374.1,450.0
2022-02-23 12:20:00,374.61,376.0,374.57,375.39,1600.0,374.61,376.0,374.57,375.39,1600.0
2022-02-23 12:30:00,375.19,375.2,372.86,372.86,1900.0,375.19,375.2,372.86,372.86,1900.0
2022-02-23 12:40:00,372.74,374.29,372.47,374.0,3526.0,372.74,374.29,372.47,374.0,3526.0
2022-02-23 12:50:00,373.73,373.73,371.96,371.96,1550.0,373.73,373.73,371.96,371.96,1550.0
2022-02-23 13:00:00,372.3,372.3,371.34,372.0,1437.0,372.3,372.3,371.34,372.0,1437.0
2022-02-23 13:10:00,371.61,371.61,369.65,370.75,6898.0,371.61,371.61,369.65,370.75,6898.0
2022-02-23 13:20:00,370.67,371.08,369.55,369.55,3881.0,370.67,371.08,369.55,369.55,3881.0
2022-02-23 13:30:00,369.66,371.47,369.34,371.47,1240.0,369.66,371.47,369.34,371.47,1240.0
2022-02-23 13:40:00,371.22,372.1,370.82,371.71,1703.0,371.22,372.1,370.82,371.71,1703.0
2022-02-23 13:50:00,372.17,372.21,369.8,370.14,1406.0,372.17,372.21,369.8,370.14,1406.0
2022-02-23 14:00:00,369.85,370.54,368.92,369.71,989.0,369.85,370.54,368.92,369.71,989.0
2022-02-23 14:10:00,369.33,371.12,369.3,369.74,2372.0,369.33,371.12,369.3,369.74,2372.0
2022-02-23 14:20:00,369.48,369.48,367.23,367.23,1000.0,369.48,369.48,367.23,367.23,1000.0
2022-02-23 14:30:00,367.34,367.9,366.79,366.88,1692.0,367.34,367.9,366.79,366.88,1692.0
2022-02-23 14:40:00,366.29,367.1,366.28,367.1,600.0,366.29,367.1,366.28,367.1,600.0
2022-02-23 14:50:00,366.79,366.93,366.41,366.56,2926.0,366.79,366.93,366.41,366.56,2926.0
2022-02-23 15:00:00,366.84,367.07,365.5,365.74,2603.0,366.84,367.07,365.5,365.74,2603.0
2022-02-23 15:10:00,365.7,368.42,365.39,367.5,3300.0,365.7,368.42,365.39,367.5,3300.0
2022-02-23 15:20:00,367.46,370.57,367.46,370.56,3910.0,367.46,370.57,367.46,370.56,3910.0
2022-02-23 15:30:00,369.61,371.02,368.72,370.15,7579.0,369.61,371.02,368.72,370.15,7579.0
2022-02-23 15:40:00,369.44,370.0,367.93,368.25,8910.0,369.44,370.0,367.93,368.25,8910.0
2022-02-23 15:50:00,367.65,368.39,366.73,366.98,20878.0,367.65,368.39,366.73,366.98,20878.0
2022-02-24 09:30:00,346.75,353.68,346.07,347.66,69591.0,346.75,353.68,346.07,347.66,69591.0
2022-02-24 09:40:00,347.66,358.48,346.45,357.4,44862.0,347.66,358.48,346.45,357.4,44862.0
2022-02-24 09:50:00,357.59,358.42,353.12,355.99,26001.0,357.59,358.42,353.12,355.99,26001.0
2022-02-24 10:00:00,357.97,357.97,351.4,357.44,43518.0,357.97,357.97,351.4,357.44,43518.0
2022-02-24 10:10:00,357.8,362.41,356.96,360.74,13231.0,357.8,362.41,356.96,360.74,13231.0
2022-02-24 10:20:00,361.25,363.03,356.93,358.18,12366.0,361.25,363.03,356.93,358.18,12366.0
2022-02-24 10:30:00,358.16,361.01,355.83,356.44,8366.0,358.16,361.01,355.83,356.44,8366.0
2022-02-24 10:40:00,356.12,362.35,355.56,362.35,9433.0,356.12,362.35,355.56,362.35,9433.0
2022-02-24 10:50:00,362.25,365.0,359.73,363.8,9663.0,362.25,365.0,359.73,363.8,9663.0
2022-02-24 11:00:00,363.92,366.61,361.06,366.61,9758.0,363.92,366.61,361.06,366.61,9758.0
2022-02-24 11:10:00,366.0,368.97,364.85,368.84,8056.0,366.0,368.97,364.85,368.84,8056.0
2022-02-24 11:20:00,368.35,368.36,364.7,364.7,4803.0,368.35,368.36,364.7,364.7,4803.0
2022-02-24 11:30:00,364.86,365.97,362.63,363.08,3847.0,364.86,365.97,362.63,363.08,3847.0
2022-02-24 11:40:00,363.69,363.86,359.84,362.93,7900.0,363.69,363.86,359.84,362.93,7900.0
2022-02-24 11:50:00,364.02,365.31,363.48,363.72,2982.0,364.02,365.31,363.48,363.72,2982.0
2022-02-24 12:00:00,364.37,366.66,363.81,364.54,17614.0,364.37,366.66,363.81,364.54,17614.0
2022-02-24 12:10:00,365.0,367.34,363.11,365.3,50177.0,365.0,367.34,363.11,365.3,50177.0
2022-02-24 12:20:00,365.83,368.84,364.25,368.84,14169.0,365.83,368.84,364.25,368.84,14169.0
2022-02-24 12:30:00,367.78,371.89,367.31,370.95,9383.0,367.78,371.89,367.31,370.95,9383.0
2022-02-24 12:40:00,371.19,371.74,367.1,368.05,19257.0,371.19,371.74,367.1,368.05,19257.0
2022-02-24 12:50:00,368.22,369.3,365.9,365.9,6012.0,368.22,369.3,365.9,365.9,6012.0
2022-02-24 13:00:00,366.39,370.01,366.09,369.02,9263.0,366.39,370.01,366.09,369.02,9263.0
2022-02-24 13:10:00,370.22,370.23,367.39,368.0,3417.0,370.22,370.23,367.39,368.0,3417.0
2022-02-24 13:20:00,369.45,370.36,367.0,367.0,12823.0,369.45,370.36,367.0,367.0,12823.0
2022-02-24 13:30:00,367.84,373.82,367.84,373.82,18138.0,367.84,373.82,367.84,373.82,18138.0
2022-02-24 13:40:00,373.82,375.57,370.9,374.68,6745.0,373.82,375.57,370.9,374.68,6745.0
2022-02-24 13:50:00,375.31,376.53,369.56,370.8,9918.0,375.31,376.53,369.56,370.8,9918.0
2022-02-24 14:00:00,370.62,372.38,369.51,371.37,31508.0,370.62,372.38,369.51,371.37,31508.0
2022-02-24 14:10:00,372.68,376.49,372.68,376.49,5635.0,372.68,376.49,372.68,376.49,5635.0
2022-02-24 14:20:00,376.36,378.06,375.72,377.41,9045.0,376.36,378.06,375.72,377.41,9045.0
2022-02-24 14:30:00,378.86,380.69,377.83,380.46,4762.0,378.86,380.69,377.83,380.46,4762.0
2022-02-24 14:40:00,380.48,380.63,376.68,379.38,17691.0,380.48,380.63,376.68,379.38,17691.0
2022-02-24 14:50:00,378.96,379.5,377.05,378.95,6920.0,378.96,379.5,377.05,378.95,6920.0
2022-02-24 15:00:00,378.97,381.32,377.65,380.95,10207.0,378.97,381.32,377.65,380.95,10207.0
2022-02-24 15:10:00,379.99,380.45,379.07,380.33,10439.0,379.99,380.45,379.07,380.33,10439.0
2022-02-24 15:20:00,380.36,382.24,379.63,380.87,11149.0,380.36,382.24,379.63,380.87,11149.0
2022-02-24 15:30:00,381.4,384.35,381.2,384.0,16628.0,381.4,384.35,381.2,384.0,16628.0
2022-02-24 15:40:00,383.74,384.26,380.69,380.92,21559.0,383.74,384.26,380.69,380.92,21559.0
2022-02-24 15:50:00,381.4,384.27,381.16,381.72,37301.0,381.4,384.27,381.16,381.72,37301.0
2022-02-25 09:30:00,385.11,392.42,383.44,384.35,14578.0,385.11,392.42,383.44,384.35,14578.0
2022-02-25 09:40:00,383.07,387.0,378.26,378.27,7259.0,383.07,387.0,378.26,378.27,7259.0
2022-02-25 09:50:00,382.27,382.27,377.08,378.93,12070.0,382.27,382.27,377.08,378.93,12070.0
2022-02-25 10:00:00,378.74,378.99,374.0,376.91,9261.0,378.74,378.99,374.0,376.91,9261.0
2022-02-25 10:10:00,376.61,377.4,373.65,377.0,17452.0,376.61,377.4,373.65,377.0,17452.0
2022-02-25 10:20:00,377.0,380.61,377.0,378.9,10750.0,377.0,380.61,377.0,378.9,10750.0
2022-02-25 10:30:00,380.07,382.04,379.16,380.37,6996.0,380.07,382.04,379.16,380.37,6996.0
2022-02-25 10:40:00,381.75,386.59,381.68,386.59,6773.0,381.75,386.59,381.68,386.59,6773.0
2022-02-25 10:50:00,386.6,386.98,382.82,382.86,5682.0,386.6,386.98,382.82,382.86,5682.0
2022-02-25 11:00:00,382.88,384.13,381.79,383.5,9527.0,382.88,384.13,381.79,383.5,9527.0
2022-02-25 11:10:00,383.0,386.08,383.0,385.12,5110.0,383.0,386.08,383.0,385.12,5110.0
2022-02-25 11:20:00,385.0,388.66,385.0,388.0,3618.0,385.0,388.66,385.0,388.0,3618.0
2022-02-25 11:30:00,387.59,390.44,387.58,389.14,2640.0,387.59,390.44,387.58,389.14,2640.0
2022-02-25 11:40:00,389.14,390.99,388.74,390.11,4871.0,389.14,390.99,388.74,390.11,4871.0
2022-02-25 11:50:00,391.92,394.37,391.7,393.06,15662.0,391.92,394.37,391.7,393.06,15662.0
2022-02-25 12:00:00,393.08,394.11,391.55,391.56,6411.0,393.08,394.11,391.55,391.56,6411.0
2022-02-25 12:10:00,391.56,393.11,389.54,393.11,4139.0,391.56,393.11,389.54,393.11,4139.0
2022-02-25 12:20:00,392.61,394.02,391.45,393.63,5818.0,392.61,394.02,391.45,393.63,5818.0
2022-02-25 12:30:00,394.0,394.77,393.05,393.86,11194.0,394.0,394.77,393.05,393.86,11194.0
2022-02-25 12:40:00,393.58,394.02,391.9,392.28,6775.0,393.58,394.02,391.9,392.28,6775.0
2022-02-25 12:50:00,391.74,393.42,390.8,392.0,4953.0,391.74,393.42,390.8,392.0,4953.0
2022-02-25 13:00:00,391.47,393.52,391.47,392.63,3030.0,391.47,393.52,391.47,392.63,3030.0
2022-02-25 13:10:00,392.16,394.42,391.84,394.11,3960.0,392.16,394.42,391.84,394.11,3960.0
2022-02-25 13:20:00,393.8,396.09,392.98,395.85,2447.0,393.8,396.09,392.98,395.85,2447.0
2022-02-25 13:30:00,395.61,396.49,394.72,395.67,2300.0,395.61,396.49,394.72,395.67,2300.0
2022-02-25 13:40:00,396.26,396.76,395.6,396.58,3041.0,396.26,396.76,395.6,396.58,3041.0
2022-02-25 13:50:00,396.64,397.22,394.36,395.78,3632.0,396.64,397.22,394.36,395.78,3632.0
2022-02-25 14:00:00,396.21,396.21,394.88,394.97,1030.0,396.21,396.21,394.88,394.97,1030.0
2022-02-25 14:10:00,395.11,395.11,393.47,394.06,1030.0,395.11,395.11,393.47,394.06,1030.0
2022-02-25 14:20:00,394.71,397.49,394.7,396.7,3291.0,394.71,397.49,394.7,396.7,3291.0
2022-02-25 14:30:00,396.83,397.4,395.66,396.7,3555.0,396.83,397.4,395.66,396.7,3555.0
2022-02-25 14:40:00,396.71,397.27,395.42,395.72,4350.0,396.71,397.27,395.42,395.72,4350.0
2022-02-25 14:50:00,395.4,395.57,393.74,394.96,7527.0,395.4,395.57,393.74,394.96,7527.0
2022-02-25 15:00:00,394.7,395.17,394.05,394.09,4318.0,394.7,395.17,394.05,394.09,4318.0
2022-02-25 15:10:00,394.74,396.9,394.62,396.9,4409.0,394.74,396.9,394.62,396.9,4409.0
2022-02-25 15:20:00,396.9,397.38,395.98,396.24,3748.0,396.9,397.38,395.98,396.24,3748.0
2022-02-25 15:30:00,396.44,396.77,394.89,396.06,4673.0,396.44,396.77,394.89,396.06,4673.0
2022-02-25 15:40:00,395.9,396.37,394.83,396.0,14444.0,395.9,396.37,394.83,396.0,14444.0
2022-02-25 15:50:00,396.04,397.08,395.03,396.86,35465.0,396.04,397.08,395.03,396.86,35465.0
2022-02-28 09:30:00,395.8,398.3,392.0,395.86,9296.0,395.8,398.3,392.0,395.86,9296.0
2022-02-28 09:40:00,393.55,395.11,391.01,393.72,6526.0,393.55,395.11,391.01,393.72,6526.0
2022-02-28 09:50:00,395.11,397.93,393.55,397.93,9461.0,395.11,397.93,393.55,397.93,9461.0
2022-02-28 10:00:00,396.75,396.76,392.5,393.0,1910.0,396.75,396.76,392.5,393.0,1910.0
2022-02-28 10:10:00,392.59,392.59,389.51,391.02,4332.0,392.59,392.59,389.51,391.02,4332.0
2022-02-28 10:20:00,391.79,392.99,391.12,391.12,1633.0,391.79,392.99,391.12,391.12,1633.0
2022-02-28 10:30:00,391.9,396.74,391.5,396.5,5755.0,391.9,396.74,391.5,396.5,5755.0
2022-02-28 10:40:00,396.72,398.44,395.95,396.38,3127.0,396.72,398.44,395.95,396.38,3127.0
2022-02-28 10:50:00,394.86,398.97,394.86,398.2,7052.0,394.86,398.97,394.86,398.2,7052.0
2022-02-28 11:00:00,397.27,399.85,396.9,397.27,3020.0,397.27,399.85,396.9,397.27,3020.0
2022-02-28 11:10:00,397.67,399.95,396.61,398.68,1400.0,397.67,399.95,396.61,398.68,1400.0
2022-02-28 11:20:00,399.78,402.61,399.73,401.55,7632.0,399.78,402.61,399.73,401.55,7632.0
2022-02-28 11:30:00,401.33,402.14,400.37,401.67,5900.0,401.33,402.14,400.37,401.67,5900.0
2022-02-28 11:40:00,401.68,402.14,400.88,401.31,4425.0,401.68,402.14,400.88,401.31,4425.0
2022-02-28 11:50:00,400.99,402.47,400.98,402.47,2260.0,400.99,402.47,400.98,402.47,2260.0
2022-02-28 12:00:00,402.09,403.78,400.13,400.13,1064.0,402.09,403.78,400.13,400.13,1064.0
2022-02-28 12:10:00,399.44,399.44,397.57,398.62,2747.0,399.44,399.44,397.57,398.62,2747.0
2022-02-28 12:20:00,398.35,398.86,397.0,398.7,2856.0,398.35,398.86,397.0,398.7,2856.0
2022-02-28 12:30:00,398.05,399.22,396.85,396.85,7157.0,398.05,399.22,396.85,396.85,7157.0
2022-02-28 12:40:00,396.4,396.4,393.71,394.21,3519.0,396.4,396.4,393.71,394.21,3519.0
2022-02-28 12:50:00,395.01,395.68,393.65,395.57,1400.0,395.01,395.68,393.65,395.57,1400.0
2022-02-28 13:00:00,395.78,398.23,395.77,397.93,1973.0,395.78,398.23,395.77,397.93,1973.0
2022-02-28 13:10:00,398.76,398.76,394.06,394.11,3512.0,398.76,398.76,394.06,394.11,3512.0
2022-02-28 13:20:00,393.35,396.9,392.98,396.86,1800.0,393.35,396.9,392.98,396.86,1800.0
2022-02-28 13:30:00,396.13,397.39,395.08,397.23,3397.0,396.13,397.39,395.08,397.23,3397.0
2022-02-28 13:40:00,397.19,398.38,396.91,398.38,2462.0,397.19,398.38,396.91,398.38,2462.0
2022-02-28 13:50:00,399.03,400.0,398.52,399.5,1431.0,399.03,400.0,398.52,399.5,1431.0
2022-02-28 14:00:00,398.04,398.28,395.85,396.0,1361.0,398.04,398.28,395.85,396.0,1361.0
2022-02-28 14:10:00,395.4,397.22,395.17,397.22,2238.0,395.4,397.22,395.17,397.22,2238.0
2022-02-28 14:20:00,397.42,397.9,395.81,397.21,1505.0,397.42,397.9,395.81,397.21,1505.0
2022-02-28 14:30:00,397.03,397.6,395.0,395.9,8772.0,397.03,397.6,395.0,395.9,8772.0
2022-02-28 14:40:00,396.69,398.24,396.46,396.46,1322.0,396.69,398.24,396.46,396.46,1322.0
2022-02-28 14:50:00,396.85,399.32,396.84,398.95,2209.0,396.85,399.32,396.84,398.95,2209.0
2022-02-28 15:00:00,398.93,399.14,396.63,397.53,1908.0,398.93,399.14,396.63,397.53,1908.0
2022-02-28 15:10:00,397.1,397.91,394.93,397.91,2206.0,397.1,397.91,394.93,397.91,2206.0
2022-02-28 15:20:00,398.19,399.17,397.5,398.19,2870.0,398.19,399.17,397.5,398.19,2870.0
2022-02-28 15:30:00,398.3,398.31,396.48,396.74,5311.0,398.3,398.31,396.48,396.74,5311.0
2022-02-28 15:40:00,397.29,400.88,397.05,400.41,11686.0,397.29,400.88,397.05,400.41,11686.0
2022-02-28 15:50:00,401.0,403.52,400.28,401.87,23736.0,401.0,403.52,400.28,401.87,23736.0
2022-03-01 09:30:00,406.0,408.6,402.8,404.06,11158.0,406.0,408.6,402.8,404.06,11158.0
2022-03-01 09:40:00,403.41,404.39,400.61,402.67,4305.0,403.41,404.39,400.61,402.67,4305.0
2022-03-01 09:50:00,402.94,404.5,400.78,402.14,4097.0,402.94,404.5,400.78,402.14,4097.0
2022-03-01 10:00:00,403.03,403.31,399.5,400.33,10654.0,403.03,403.31,399.5,400.33,10654.0
2022-03-01 10:10:00,400.43,402.85,400.0,402.06,12069.0,400.43,402.85,400.0,402.06,12069.0
2022-03-01 10:20:00,402.09,406.79,402.08,406.62,7159.0,402.09,406.79,402.08,406.62,7159.0
2022-03-01 10:30:00,406.55,406.55,403.11,404.44,2820.0,406.55,406.55,403.11,404.44,2820.0
2022-03-01 10:40:00,405.25,405.25,399.08,399.45,4174.0,405.25,405.25,399.08,399.45,4174.0
2022-03-01 10:50:00,399.84,403.32,399.31,399.85,11324.0,399.84,403.32,399.31,399.85,11324.0
2022-03-01 11:00:00,400.86,404.55,400.86,404.42,1511.0,400.86,404.55,400.86,404.42,1511.0
2022-03-01 11:10:00,403.53,404.48,402.19,402.75,5558.0,403.53,404.48,402.19,402.75,5558.0
2022-03-01 11:20:00,402.68,403.0,401.05,401.06,3022.0,402.68,403.0,401.05,401.06,3022.0
2022-03-01 11:30:00,400.21,400.21,397.0,397.22,3389.0,400.21,400.21,397.0,397.22,3389.0
2022-03-01 11:40:00,397.99,399.02,396.18,397.21,2611.0,397.99,399.02,396.18,397.21,2611.0
2022-03-01 11:50:00,396.92,397.0,395.0,396.18,1347.0,396.92,397.0,395.0,396.18,1347.0
2022-03-01 12:00:00,396.38,396.39,393.68,393.68,4540.0,396.38,396.39,393.68,393.68,4540.0
2022-03-01 12:10:00,394.83,394.83,392.78,393.75,7908.0,394.83,394.83,392.78,393.75,7908.0
2022-03-01 12:20:00,393.81,394.45,392.81,393.79,8396.0,393.81,394.45,392.81,393.79,8396.0
2022-03-01 12:30:00,393.1,394.4,392.42,393.02,7942.0,393.1,394.4,392.42,393.02,7942.0
2022-03-01 12:40:00,393.54,395.5,393.09,394.24,11890.0,393.54,395.5,393.09,394.24,11890.0
2022-03-01 12:50:00,395.81,396.67,394.92,396.45,2786.0,395.81,396.67,394.92,396.45,2786.0
2022-03-01 13:00:00,396.47,397.66,394.93,396.28,4731.0,396.47,397.66,394.93,396.28,4731.0
2022-03-01 13:10:00,395.52,396.26,394.26,394.77,1508.0,395.52,396.26,394.26,394.77,1508.0
2022-03-01 13:20:00,394.42,394.81,392.41,392.99,8367.0,394.42,394.81,392.41,392.99,8367.0
2022-03-01 13:30:00,392.33,393.81,392.01,393.75,4569.0,392.33,393.81,392.01,393.75,4569.0
2022-03-01 13:40:00,393.52,393.66,389.96,389.96,6342.0,393.52,393.66,389.96,389.96,6342.0
2022-03-01 13:50:00,390.52,392.25,390.52,392.25,2230.0,390.52,392.25,390.52,392.25,2230.0
2022-03-01 14:00:00,392.22,393.14,391.19,393.1,4949.0,392.22,393.14,391.19,393.1,4949.0
2022-03-01 14:10:00,392.37,395.0,391.62,394.52,9339.0,392.37,395.0,391.62,394.52,9339.0
2022-03-01 14:20:00,395.62,397.84,394.68,396.42,9788.0,395.62,397.84,394.68,396.42,9788.0
2022-03-01 14:30:00,396.45,399.27,396.11,399.03,4450.0,396.45,399.27,396.11,399.03,4450.0
2022-03-01 14:40:00,398.86,398.86,396.32,397.42,5320.0,398.86,398.86,396.32,397.42,5320.0
2022-03-01 14:50:00,397.03,397.45,396.4,397.18,2378.0,397.03,397.45,396.4,397.18,2378.0
2022-03-01 15:00:00,396.74,401.56,396.65,400.97,7103.0,396.74,401.56,396.65,400.97,7103.0
2022-03-01 15:10:00,400.89,401.0,396.61,396.62,4336.0,400.89,401.0,396.61,396.62,4336.0
2022-03-01 15:20:00,396.44,396.64,394.52,394.76,6751.0,396.44,396.64,394.52,394.76,6751.0
2022-03-01 15:30:00,394.62,395.96,394.6,395.48,8171.0,394.62,395.96,394.6,395.48,8171.0
2022-03-01 15:40:00,395.29,395.99,393.23,393.7,14411.0,395.29,395.99,393.23,393.7,14411.0
2022-03-01 15:50:00,393.24,396.56,392.82,396.46,32850.0,393.24,396.56,392.82,396.46,32850.0
2022-03-02 09:30:00,399.26,399.26,393.82,397.04,9193.0,399.26,399.26,393.82,397.04,9193.0
2022-03-02 09:40:00,397.0,403.48,397.0,402.01,5552.0,397.0,403.48,397.0,402.01,5552.0
2022-03-02 09:50:00,401.52,401.7,398.84,401.7,5176.0,401.52,401.7,398.84,401.7,5176.0
2022-03-02 10:00:00,400.86,401.5,396.13,396.71,8421.0,400.86,401.5,396.13,396.71,8421.0
2022-03-02 10:10:00,395.77,399.29,395.77,397.44,5466.0,395.77,399.29,395.77,397.44,5466.0
2022-03-02 10:20:00,397.81,399.99,395.01,399.99,3296.0,397.81,399.99,395.01,399.99,3296.0
2022-03-02 10:30:00,399.45,400.33,396.86,399.21,4751.0,399.45,400.33,396.86,399.21,4751.0
2022-03-02 10:40:00,399.89,401.0,398.96,399.97,4310.0,399.89,401.0,398.96,399.97,4310.0
2022-03-02 10:50:00,400.97,400.97,397.76,399.62,4195.0,400.97,400.97,397.76,399.62,4195.0
2022-03-02 11:00:00,397.96,402.9,397.19,401.7,3863.0,397.96,402.9,397.19,401.7,3863.0
2022-03-02 11:10:00,401.56,403.25,400.62,401.28,3121.0,401.56,403.25,400.62,401.28,3121.0
2022-03-02 11:20:00,402.04,403.43,400.05,402.41,4041.0,402.04,403.43,400.05,402.41,4041.0
2022-03-02 11:30:00,403.16,403.16,401.02,401.92,3040.0,403.16,403.16,401.02,401.92,3040.0
2022-03-02 11:40:00,401.65,401.99,400.47,401.63,4941.0,401.65,401.99,400.47,401.63,4941.0
2022-03-02 11:50:00,401.7,402.32,400.42,402.26,1400.0,401.7,402.32,400.42,402.26,1400.0
2022-03-02 12:00:00,402.06,404.83,401.99,404.83,4825.0,402.06,404.83,401.99,404.83,4825.0
2022-03-02 12:10:00,404.28,406.6,404.28,406.6,10029.0,404.28,406.6,404.28,406.6,10029.0
2022-03-02 12:20:00,407.0,407.01,404.11,404.13,6468.0,407.0,407.01,404.11,404.13,6468.0
2022-03-02 12:30:00,404.13,405.51,404.13,405.06,2910.0,404.13,405.51,404.13,405.06,2910.0
2022-03-02 12:40:00,404.88,406.05,404.2,405.88,6587.0,404.88,406.05,404.2,405.88,6587.0
2022-03-02 12:50:00,405.31,406.15,404.76,405.24,7997.0,405.31,406.15,404.76,405.24,7997.0
2022-03-02 13:00:00,405.32,406.0,404.97,405.64,5499.0,405.32,406.0,404.97,405.64,5499.0
2022-03-02 13:10:00,405.24,407.07,405.23,405.94,5741.0,405.24,407.07,405.23,405.94,5741.0
2022-03-02 13:20:00,406.19,408.0,406.19,406.88,2908.0,406.19,408.0,406.19,406.88,2908.0
2022-03-02 13:30:00,407.49,409.43,407.36,408.79,2990.0,407.49,409.43,407.36,408.79,2990.0
2022-03-02 13:40:00,408.59,409.95,407.88,408.04,2201.0,408.59,409.95,407.88,408.04,2201.0
2022-03-02 13:50:00,407.68,409.76,407.68,409.55,3050.0,407.68,409.76,407.68,409.55,3050.0
2022-03-02 14:00:00,409.63,410.68,408.65,408.9,4225.0,409.63,410.68,408.65,408.9,4225.0
2022-03-02 14:10:00,408.96,408.98,407.25,407.86,5153.0,408.96,408.98,407.25,407.86,5153.0
2022-03-02 14:20:00,408.62,409.73,406.14,406.88,3740.0,408.62,409.73,406.14,406.88,3740.0
2022-03-02 14:30:00,406.46,407.84,406.15,406.56,2073.0,406.46,407.84,406.15,406.56,2073.0
2022-03-02 14:40:00,406.88,408.14,406.88,407.93,1997.0,406.88,408.14,406.88,407.93,1997.0
2022-03-02 14:50:00,407.76,408.47,406.08,406.41,2050.0,407.76,408.47,406.08,406.41,2050.0
2022-03-02 15:00:00,406.6,408.79,406.59,408.69,2277.0,406.6,408.79,406.59,408.69,2277.0
2022-03-02 15:10:00,407.68,408.03,407.12,407.61,3226.0,407.68,408.03,407.12,407.61,3226.0
2022-03-02 15:20:00,407.5,408.77,407.2,408.4,4945.0,407.5,408.77,407.2,408.4,4945.0
2022-03-02 15:30:00,408.1,409.29,407.62,408.95,8698.0,408.1,409.29,407.62,408.95,8698.0
2022-03-02 15:40:00,408.89,409.58,408.2,408.83,10623.0,408.89,409.58,408.2,408.83,10623.0
2022-03-02 15:50:00,409.17,409.97,407.16,407.37,13649.0,409.17,409.97,407.16,407.37,13649.0
2022-03-03 09:30:00,410.67,412.72,408.64,410.42,10743.0,410.67,412.72,408.64,410.42,10743.0
2022-03-03 09:40:00,410.46,410.46,406.05,407.57,13079.0,410.46,410.46,406.05,407.57,13079.0
2022-03-03 09:50:00,408.61,412.62,407.69,408.55,6069.0,408.61,412.62,407.69,408.55,6069.0
2022-03-03 10:00:00,409.47,411.14,407.03,408.79,11099.0,409.47,411.14,407.03,408.79,11099.0
2022-03-03 10:10:00,409.45,409.45,405.87,407.03,6507.0,409.45,409.45,405.87,407.03,6507.0
2022-03-03 10:20:00,407.08,407.08,403.76,405.72,6690.0,407.08,407.08,403.76,405.72,6690.0
2022-03-03 10:30:00,405.72,406.22,402.84,403.53,4993.0,405.72,406.22,402.84,403.53,4993.0
2022-03-03 10:40:00,403.6,404.56,402.09,402.5,8789.0,403.6,404.56,402.09,402.5,8789.0
2022-03-03 10:50:00,402.55,402.95,399.12,400.27,10258.0,402.55,402.95,399.12,400.27,10258.0
2022-03-03 11:00:00,399.96,401.26,399.78,400.46,6301.0,399.96,401.26,399.78,400.46,6301.0
2022-03-03 11:10:00,400.8,400.92,398.84,400.07,5380.0,400.8,400.92,398.84,400.07,5380.0
2022-03-03 11:20:00,401.19,404.29,401.19,404.07,6229.0,401.19,404.29,401.19,404.07,6229.0
2022-03-03 11:30:00,403.23,404.0,401.33,402.14,2855.0,403.23,404.0,401.33,402.14,2855.0
2022-03-03 11:40:00,402.32,403.97,402.32,403.03,2081.0,402.32,403.97,402.32,403.03,2081.0
2022-03-03 11:50:00,403.08,403.93,402.68,402.91,1436.0,403.08,403.93,402.68,402.91,1436.0
2022-03-03 12:00:00,403.18,403.52,402.1,402.54,1827.0,403.18,403.52,402.1,402.54,1827.0
2022-03-03 12:10:00,402.32,403.59,402.06,403.59,3300.0,402.32,403.59,402.06,403.59,3300.0
2022-03-03 12:20:00,403.28,403.28,400.07,400.08,2081.0,403.28,403.28,400.07,400.08,2081.0
2022-03-03 12:30:00,400.5,405.36,400.31,402.25,6650.0,400.5,405.36,400.31,402.25,6650.0
2022-03-03 12:40:00,401.96,401.96,400.51,400.51,3010.0,401.96,401.96,400.51,400.51,3010.0
2022-03-03 12:50:00,401.36,402.04,401.07,401.5,1410.0,401.36,402.04,401.07,401.5,1410.0
2022-03-03 13:00:00,402.64,404.16,402.46,402.93,1504.0,402.64,404.16,402.46,402.93,1504.0
2022-03-03 13:10:00,402.69,404.86,402.69,404.86,902.0,402.69,404.86,402.69,404.86,902.0
2022-03-03 13:20:00,404.33,405.21,404.15,405.21,1308.0,404.33,405.21,404.15,405.21,1308.0
2022-03-03 13:30:00,404.58,404.78,403.38,404.4,1684.0,404.58,404.78,403.38,404.4,1684.0
2022-03-03 13:40:00,404.29,404.64,403.6,404.64,808.0,404.29,404.64,403.6,404.64,808.0
2022-03-03 13:50:00,404.88,405.0,403.41,403.41,1880.0,404.88,405.0,403.41,403.41,1880.0
2022-03-03 14:00:00,403.97,404.63,402.64,402.65,1450.0,403.97,404.63,402.64,402.65,1450.0
2022-03-03 14:10:00,402.15,404.56,401.56,403.57,2211.0,402.15,404.56,401.56,403.57,2211.0
2022-03-03 14:20:00,402.93,403.3,402.6,403.06,1482.0,402.93,403.3,402.6,403.06,1482.0
2022-03-03 14:30:00,403.08,403.52,402.32,402.82,2051.0,403.08,403.52,402.32,402.82,2051.0
2022-03-03 14:40:00,402.67,402.77,400.01,400.88,3410.0,402.67,402.77,400.01,400.88,3410.0
2022-03-03 14:50:00,400.78,400.93,399.86,400.71,2269.0,400.78,400.93,399.86,400.71,2269.0
2022-03-03 15:00:00,400.16,400.3,399.14,399.36,5138.0,400.16,400.3,399.14,399.36,5138.0
2022-03-03 15:10:00,399.85,399.85,398.53,399.18,2482.0,399.85,399.85,398.53,399.18,2482.0
2022-03-03 15:20:00,398.7,399.14,397.93,398.91,4839.0,398.7,399.14,397.93,398.91,4839.0
2022-03-03 15:30:00,398.61,398.61,395.92,396.31,11947.0,398.61,398.61,395.92,396.31,11947.0
2022-03-03 15:40:00,396.31,397.4,395.52,395.69,15377.0,396.31,397.4,395.52,395.69,15377.0
2022-03-03 15:50:00,395.75,396.74,395.43,395.75,41872.0,395.75,396.74,395.43,395.75,41872.0
2022-03-04 09:30:00,393.15,395.0,391.01,393.91,8100.0,393.15,395.0,391.01,393.91,8100.0
2022-03-04 09:40:00,392.24,392.33,385.57,386.77,5118.0,392.24,392.33,385.57,386.77,5118.0
2022-03-04 09:50:00,385.65,388.57,383.01,385.78,9111.0,385.65,388.57,383.01,385.78,9111.0
2022-03-04 10:00:00,385.77,387.61,381.22,381.86,7445.0,385.77,387.61,381.22,381.86,7445.0
2022-03-04 10:10:00,381.56,381.68,378.33,378.7,12807.0,381.56,381.68,378.33,378.7,12807.0
2022-03-04 10:20:00,379.08,380.37,377.83,377.9,6507.0,379.08,380.37,377.83,377.9,6507.0
2022-03-04 10:30:00,377.83,378.33,375.88,376.67,5949.0,377.83,378.33,375.88,376.67,5949.0
2022-03-04 10:40:00,376.7,376.96,374.17,374.8,6861.0,376.7,376.96,374.17,374.8,6861.0
2022-03-04 10:50:00,374.01,374.75,371.38,372.2,8542.0,374.01,374.75,371.38,372.2,8542.0
2022-03-04 11:00:00,372.0,372.56,370.52,371.91,6017.0,372.0,372.56,370.52,371.91,6017.0
2022-03-04 11:10:00,371.43,376.17,370.66,375.7,9438.0,371.43,376.17,370.66,375.7,9438.0
2022-03-04 11:20:00,374.82,375.23,372.87,374.43,8844.0,374.82,375.23,372.87,374.43,8844.0
2022-03-04 11:30:00,373.52,374.6,371.77,373.96,15302.0,373.52,374.6,371.77,373.96,15302.0
2022-03-04 11:40:00,374.36,375.9,374.33,375.22,6541.0,374.36,375.9,374.33,375.22,6541.0
2022-03-04 11:50:00,374.59,374.59,373.15,373.4,7292.0,374.59,374.59,373.15,373.4,7292.0
2022-03-04 12:00:00,373.03,373.53,372.27,372.94,4602.0,373.03,373.53,372.27,372.94,4602.0
2022-03-04 12:10:00,373.57,377.59,373.41,376.77,8368.0,373.57,377.59,373.41,376.77,8368.0
2022-03-04 12:20:00,376.1,376.1,374.02,374.27,1901.0,376.1,376.1,374.02,374.27,1901.0
2022-03-04 12:30:00,373.5,374.54,373.28,374.19,4240.0,373.5,374.54,373.28,374.19,4240.0
2022-03-04 12:40:00,373.48,373.48,371.73,372.95,1909.0,373.48,373.48,371.73,372.95,1909.0
2022-03-04 12:50:00,373.3,375.13,372.65,373.94,3714.0,373.3,375.13,372.65,373.94,3714.0
2022-03-04 13:00:00,373.81,376.15,373.49,375.22,3270.0,373.81,376.15,373.49,375.22,3270.0
2022-03-04 13:10:00,374.95,374.95,372.52,373.23,8138.0,374.95,374.95,372.52,373.23,8138.0
2022-03-04 13:20:00,373.24,374.1,372.4,372.71,10372.0,373.24,374.1,372.4,372.71,10372.0
2022-03-04 13:30:00,373.06,373.73,372.31,372.66,7250.0,373.06,373.73,372.31,372.66,7250.0
2022-03-04 13:40:00,372.52,372.82,367.89,368.11,7077.0,372.52,372.82,367.89,368.11,7077.0
2022-03-04 13:50:00,369.09,369.37,367.33,367.33,3679.0,369.09,369.37,367.33,367.33,3679.0
2022-03-04 14:00:00,368.04,368.22,366.74,367.25,6104.0,368.04,368.22,366.74,367.25,6104.0
2022-03-04 14:10:00,366.84,367.24,365.96,366.6,7249.0,366.84,367.24,365.96,366.6,7249.0
2022-03-04 14:20:00,366.0,367.21,363.8,363.9,16868.0,366.0,367.21,363.8,363.9,16868.0
2022-03-04 14:30:00,363.83,366.33,363.51,365.06,12037.0,363.83,366.33,363.51,365.06,12037.0
2022-03-04 14:40:00,365.52,365.52,363.38,363.4,9160.0,365.52,365.52,363.38,363.4,9160.0
2022-03-04 14:50:00,363.33,364.43,361.2,361.3,11158.0,363.33,364.43,361.2,361.3,11158.0
2022-03-04 15:00:00,361.33,363.36,359.25,362.9,21800.0,361.33,363.36,359.25,362.9,21800.0
2022-03-04 15:10:00,363.09,364.44,362.27,364.01,9746.0,363.09,364.44,362.27,364.01,9746.0
2022-03-04 15:20:00,363.86,364.94,363.46,363.48,10827.0,363.86,364.94,363.46,363.48,10827.0
2022-03-04 15:30:00,363.79,364.89,363.32,363.91,12251.0,363.79,364.89,363.32,363.91,12251.0
2022-03-04 15:40:00,363.91,365.74,363.15,363.15,23300.0,363.91,365.74,363.15,363.15,23300.0
2022-03-04 15:50:00,363.6,367.01,363.6,366.22,62403.0,363.6,367.01,363.6,366.22,62403.0
2022-03-07 09:30:00,365.39,372.34,362.8,364.24,22307.0,365.39,372.34,362.8,364.24,22307.0
2022-03-07 09:40:00,363.0,364.9,359.64,361.39,18574.0,363.0,364.9,359.64,361.39,18574.0
2022-03-07 09:50:00,362.15,362.51,358.09,359.41,13303.0,362.15,362.51,358.09,359.41,13303.0
2022-03-07 10:00:00,358.83,359.31,355.02,355.08,18054.0,358.83,359.31,355.02,355.08,18054.0
2022-03-07 10:10:00,356.03,356.19,350.21,351.2,27796.0,356.03,356.19,350.21,351.2,27796.0
2022-03-07 10:20:00,351.35,351.5,347.0,347.78,39396.0,351.35,351.5,347.0,347.78,39396.0
2022-03-07 10:30:00,347.51,348.92,345.43,346.98,23006.0,347.51,348.92,345.43,346.98,23006.0
2022-03-07 10:40:00,347.05,347.82,342.74,343.72,14537.0,347.05,347.82,342.74,343.72,14537.0
2022-03-07 10:50:00,343.94,345.1,341.47,345.1,16320.0,343.94,345.1,341.47,345.1,16320.0
2022-03-07 11:00:00,343.94,345.68,343.25,344.98,13404.0,343.94,345.68,343.25,344.98,13404.0
2022-03-07 11:10:00,345.21,349.99,344.61,349.51,10873.0,345.21,349.99,344.61,349.51,10873.0
2022-03-07 11:20:00,348.59,348.66,346.53,346.54,32618.0,348.59,348.66,346.53,346.54,32618.0
2022-03-07 11:30:00,346.34,346.48,343.69,343.75,23798.0,346.34,346.48,343.69,343.75,23798.0
2022-03-07 11:40:00,343.97,345.82,342.24,345.4,69064.0,343.97,345.82,342.24,345.4,69064.0
2022-03-07 11:50:00,345.36,345.9,342.11,342.12,12522.0,345.36,345.9,342.11,342.12,12522.0
2022-03-07 12:00:00,342.07,342.66,340.0,342.65,10629.0,342.07,342.66,340.0,342.65,10629.0
2022-03-07 12:10:00,342.46,343.39,341.01,341.43,6838.0,342.46,343.39,341.01,341.43,6838.0
2022-03-07 12:20:00,341.7,341.98,340.11,341.24,7187.0,341.7,341.98,340.11,341.24,7187.0
2022-03-07 12:30:00,341.24,342.07,340.58,342.07,5156.0,341.24,342.07,340.58,342.07,5156.0
2022-03-07 12:40:00,342.79,346.02,342.69,346.02,16405.0,342.79,346.02,342.69,346.02,16405.0
2022-03-07 12:50:00,346.02,346.44,341.29,341.29,22126.0,346.02,346.44,341.29,341.29,22126.0
2022-03-07 13:00:00,341.29,342.67,339.49,341.31,30762.0,341.29,342.67,339.49,341.31,30762.0
2022-03-07 13:10:00,340.67,341.47,334.38,337.26,28568.0,340.67,341.47,334.38,337.26,28568.0
2022-03-07 13:20:00,338.29,338.86,335.74,335.74,15492.0,338.29,338.86,335.74,335.74,15492.0
2022-03-07 13:30:00,335.56,339.34,335.56,339.28,16044.0,335.56,339.34,335.56,339.28,16044.0
2022-03-07 13:40:00,338.44,341.42,338.43,338.76,4941.0,338.44,341.42,338.43,338.76,4941.0
2022-03-07 13:50:00,339.34,339.77,336.55,338.18,9835.0,339.34,339.77,336.55,338.18,9835.0
2022-03-07 14:00:00,337.65,340.03,337.64,339.45,8253.0,337.65,340.03,337.64,339.45,8253.0
2022-03-07 14:10:00,339.92,340.31,338.39,339.77,8139.0,339.92,340.31,338.39,339.77,8139.0
2022-03-07 14:20:00,339.55,339.59,336.58,337.92,6428.0,339.55,339.59,336.58,337.92,6428.0
2022-03-07 14:30:00,337.74,337.99,336.53,337.39,5596.0,337.74,337.99,336.53,337.39,5596.0
2022-03-07 14:40:00,337.45,337.45,335.96,336.5,5512.0,337.45,337.45,335.96,336.5,5512.0
2022-03-07 14:50:00,336.35,336.36,334.31,334.89,27847.0,336.35,336.36,334.31,334.89,27847.0
2022-03-07 15:00:00,334.53,336.0,333.26,333.26,8460.0,334.53,336.0,333.26,333.26,8460.0
2022-03-07 15:10:00,333.83,334.15,331.03,331.13,12323.0,333.83,334.15,331.03,331.13,12323.0
2022-03-07 15:20:00,331.25,333.59,331.24,332.94,19229.0,331.25,333.59,331.24,332.94,19229.0
2022-03-07 15:30:00,332.67,332.67,330.59,331.01,21778.0,332.67,332.67,330.59,331.01,21778.0
2022-03-07 15:40:00,331.29,332.55,330.56,330.56,29138.0,331.29,332.55,330.56,330.56,29138.0
2022-03-07 15:50:00,330.89,332.06,330.57,331.09,64592.0,330.89,332.06,330.57,331.09,64592.0
2022-03-08 09:30:00,331.0,334.5,326.69,327.74,22434.0,331.0,334.5,326.69,327.74,22434.0
2022-03-08 09:40:00,327.69,334.19,325.0,332.32,14789.0,327.69,334.19,325.0,332.32,14789.0
2022-03-08 09:50:00,330.59,332.56,329.53,332.28,5476.0,330.59,332.56,329.53,332.28,5476.0
2022-03-08 10:00:00,331.14,331.55,326.64,328.32,7582.0,331.14,331.55,326.64,328.32,7582.0
2022-03-08 10:10:00,327.93,333.66,327.92,333.66,10921.0,327.93,333.66,327.92,333.66,10921.0
2022-03-08 10:20:00,336.98,337.0,329.89,330.71,12866.0,336.98,337.0,329.89,330.71,12866.0
2022-03-08 10:30:00,330.31,331.55,325.09,325.42,8844.0,330.31,331.55,325.09,325.42,8844.0
2022-03-08 10:40:00,327.67,329.51,325.33,329.51,6571.0,327.67,329.51,325.33,329.51,6571.0
2022-03-08 10:50:00,328.85,329.51,326.74,328.04,11470.0,328.85,329.51,326.74,328.04,11470.0
2022-03-08 11:00:00,328.18,330.6,326.94,327.96,8297.0,328.18,330.6,326.94,327.96,8297.0
2022-03-08 11:10:00,327.96,328.4,326.16,327.13,14099.0,327.96,328.4,326.16,327.13,14099.0
2022-03-08 11:20:00,327.06,327.07,324.11,325.78,22297.0,327.06,327.07,324.11,325.78,22297.0
2022-03-08 11:30:00,326.11,326.11,321.78,323.46,8006.0,326.11,326.11,321.78,323.46,8006.0
2022-03-08 11:40:00,323.9,325.99,322.58,325.61,9716.0,323.9,325.99,322.58,325.61,9716.0
2022-03-08 11:50:00,325.95,326.29,323.26,323.26,17859.0,325.95,326.29,323.26,323.26,17859.0
2022-03-08 12:00:00,323.35,328.09,323.34,327.6,40183.0,323.35,328.09,323.34,327.6,40183.0
2022-03-08 12:10:00,327.61,341.34,327.61,341.17,27875.0,327.61,341.34,327.61,341.17,27875.0
2022-03-08 12:20:00,341.13,343.71,338.94,342.8,20382.0,341.13,343.71,338.94,342.8,20382.0
2022-03-08 12:30:00,343.39,344.9,340.68,343.98,10634.0,343.39,344.9,340.68,343.98,10634.0
2022-03-08 12:40:00,344.29,344.29,340.62,341.45,11818.0,344.29,344.29,340.62,341.45,11818.0
2022-03-08 12:50:00,341.35,341.8,338.03,340.66,9651.0,341.35,341.8,338.03,340.66,9651.0
2022-03-08 13:00:00,341.77,343.9,341.16,343.84,10015.0,341.77,343.9,341.16,343.84,10015.0
2022-03-08 13:10:00,344.44,344.69,341.54,342.47,9835.0,344.44,344.69,341.54,342.47,9835.0
2022-03-08 13:20:00,341.63,341.64,338.84,339.8,17833.0,341.63,341.64,338.84,339.8,17833.0
2022-03-08 13:30:00,339.36,340.0,337.67,338.64,24831.0,339.36,340.0,337.67,338.64,24831.0
2022-03-08 13:40:00,337.68,340.53,336.6,339.01,10010.0,337.68,340.53,336.6,339.01,10010.0
2022-03-08 13:50:00,338.81,338.96,336.59,336.99,5226.0,338.81,338.96,336.59,336.99,5226.0
2022-03-08 14:00:00,336.47,337.56,334.95,336.51,4283.0,336.47,337.56,334.95,336.51,4283.0
2022-03-08 14:10:00,336.31,336.31,334.24,335.26,3316.0,336.31,336.31,334.24,335.26,3316.0
2022-03-08 14:20:00,335.63,338.18,333.2,338.15,2832.0,335.63,338.18,333.2,338.15,2832.0
2022-03-08 14:30:00,337.5,337.67,335.75,337.0,3351.0,337.5,337.67,335.75,337.0,3351.0
2022-03-08 14:40:00,337.31,338.79,336.46,337.49,5436.0,337.31,338.79,336.46,337.49,5436.0
2022-03-08 14:50:00,337.99,338.42,336.22,338.42,6705.0,337.99,338.42,336.22,338.42,6705.0
2022-03-08 15:00:00,338.41,341.15,337.61,338.76,3500.0,338.41,341.15,337.61,338.76,3500.0
2022-03-08 15:10:00,338.95,339.15,337.67,338.3,7919.0,338.95,339.15,337.67,338.3,7919.0
2022-03-08 15:20:00,337.79,338.02,335.79,336.18,5013.0,337.79,338.02,335.79,336.18,5013.0
2022-03-08 15:30:00,335.38,336.97,335.17,336.51,4757.0,335.38,336.97,335.17,336.51,4757.0
2022-03-08 15:40:00,336.52,336.52,333.73,333.97,12698.0,336.52,336.52,333.73,333.97,12698.0
2022-03-08 15:50:00,334.32,336.14,332.4,332.41,40196.0,334.32,336.14,332.4,332.41,40196.0
2022-03-09 09:30:00,346.45,349.98,344.25,348.17,17374.0,346.45,349.98,344.25,348.17,17374.0
2022-03-09 09:40:00,348.0,349.43,345.12,348.62,24358.0,348.0,349.43,345.12,348.62,24358.0
2022-03-09 09:50:00,348.39,349.52,344.99,348.23,12216.0,348.39,349.52,344.99,348.23,12216.0
2022-03-09 10:00:00,348.69,352.93,348.69,351.49,16230.0,348.69,352.93,348.69,351.49,16230.0
2022-03-09 10:10:00,350.33,352.79,348.66,350.29,9854.0,350.33,352.79,348.66,350.29,9854.0
2022-03-09 10:20:00,350.13,352.95,349.32,352.71,4700.0,350.13,352.95,349.32,352.71,4700.0
2022-03-09 10:30:00,351.65,354.86,351.45,354.56,9386.0,351.65,354.86,351.45,354.56,9386.0
2022-03-09 10:40:00,354.88,356.21,351.11,351.15,28487.0,354.88,356.21,351.11,351.15,28487.0
2022-03-09 10:50:00,352.0,352.59,349.86,350.81,12931.0,352.0,352.59,349.86,350.81,12931.0
2022-03-09 11:00:00,350.82,351.38,349.22,349.22,4849.0,350.82,351.38,349.22,349.22,4849.0
2022-03-09 11:10:00,348.37,349.08,347.0,347.53,3855.0,348.37,349.08,347.0,347.53,3855.0
2022-03-09 11:20:00,348.54,348.97,347.16,347.63,4113.0,348.54,348.97,347.16,347.63,4113.0
2022-03-09 11:30:00,348.07,349.71,347.09,347.09,3995.0,348.07,349.71,347.09,347.09,3995.0
2022-03-09 11:40:00,347.91,349.25,347.06,348.38,2197.0,347.91,349.25,347.06,348.38,2197.0
2022-03-09 11:50:00,348.25,349.08,347.0,348.46,3087.0,348.25,349.08,347.0,348.46,3087.0
2022-03-09 12:00:00,348.88,349.8,347.26,348.5,5127.0,348.88,349.8,347.26,348.5,5127.0
2022-03-09 12:10:00,348.59,349.58,347.9,348.92,5980.0,348.59,349.58,347.9,348.92,5980.0
2022-03-09 12:20:00,348.92,349.32,347.81,348.87,4002.0,348.92,349.32,347.81,348.87,4002.0
2022-03-09 12:30:00,349.63,351.92,349.23,351.92,1800.0,349.63,351.92,349.23,351.92,1800.0
2022-03-09 12:40:00,351.68,353.97,351.12,353.97,3500.0,351.68,353.97,351.12,353.97,3500.0
2022-03-09 12:50:00,354.77,355.81,353.84,354.68,12790.0,354.77,355.81,353.84,354.68,12790.0
2022-03-09 13:00:00,353.83,354.95,353.51,354.95,2621.0,353.83,354.95,353.51,354.95,2621.0
2022-03-09 13:10:00,355.15,355.89,354.44,355.47,3972.0,355.15,355.89,354.44,355.47,3972.0
2022-03-09 13:20:00,356.14,357.25,355.04,357.25,3413.0,356.14,357.25,355.04,357.25,3413.0
2022-03-09 13:30:00,356.58,357.4,354.54,354.73,5027.0,356.58,357.4,354.54,354.73,5027.0
2022-03-09 13:40:00,354.63,355.72,351.89,352.52,6030.0,354.63,355.72,351.89,352.52,6030.0
2022-03-09 13:50:00,353.01,354.19,352.21,352.22,1298.0,353.01,354.19,352.21,352.22,1298.0
2022-03-09 14:00:00,353.37,354.57,352.78,353.29,8607.0,353.37,354.57,352.78,353.29,8607.0
2022-03-09 14:10:00,353.96,354.18,352.6,352.7,2288.0,353.96,354.18,352.6,352.7,2288.0
2022-03-09 14:20:00,352.87,354.98,352.82,354.27,8413.0,352.87,354.98,352.82,354.27,8413.0
2022-03-09 14:30:00,354.2,355.33,353.97,354.1,2266.0,354.2,355.33,353.97,354.1,2266.0
2022-03-09 14:40:00,354.08,354.96,353.74,353.79,3169.0,354.08,354.96,353.74,353.79,3169.0
2022-03-09 14:50:00,354.08,354.7,352.34,353.21,12543.0,354.08,354.7,352.34,353.21,12543.0
2022-03-09 15:00:00,353.18,354.73,353.18,354.73,2030.0,353.18,354.73,353.18,354.73,2030.0
2022-03-09 15:10:00,354.84,355.85,354.38,354.82,4457.0,354.84,355.85,354.38,354.82,4457.0
2022-03-09 15:20:00,354.6,354.6,351.09,351.12,7586.0,354.6,354.6,351.09,351.12,7586.0
2022-03-09 15:30:00,351.11,351.45,349.99,349.99,21592.0,351.11,351.45,349.99,349.99,21592.0
2022-03-09 15:40:00,349.67,350.45,347.72,347.82,17482.0,349.67,350.45,347.72,347.82,17482.0
2022-03-09 15:50:00,348.5,348.7,346.09,346.68,69091.0,348.5,348.7,346.09,346.68,69091.0
2022-03-10 09:30:00,338.59,339.8,337.0,339.2,7583.0,338.59,339.8,337.0,339.2,7583.0
2022-03-10 09:40:00,338.9,339.63,336.44,337.39,5559.0,338.9,339.63,336.44,337.39,5559.0
2022-03-10 09:50:00,337.39,341.33,336.65,340.46,3120.0,337.39,341.33,336.65,340.46,3120.0
2022-03-10 10:00:00,340.16,340.16,337.95,339.99,6922.0,340.16,340.16,337.95,339.99,6922.0
2022-03-10 10:10:00,340.24,346.75,340.24,346.75,5110.0,340.24,346.75,340.24,346.75,5110.0
2022-03-10 10:20:00,346.97,346.97,340.32,340.38,2464.0,346.97,346.97,340.32,340.38,2464.0
2022-03-10 10:30:00,339.81,340.22,336.18,336.26,4250.0,339.81,340.22,336.18,336.26,4250.0
2022-03-10 10:40:00,336.2,336.5,334.5,336.5,6154.0,336.2,336.5,334.5,336.5,6154.0
2022-03-10 10:50:00,335.66,336.74,333.58,333.58,6251.0,335.66,336.74,333.58,333.58,6251.0
2022-03-10 11:00:00,332.73,333.22,332.0,333.15,4438.0,332.73,333.22,332.0,333.15,4438.0
2022-03-10 11:10:00,333.0,334.91,332.51,334.2,5403.0,333.0,334.91,332.51,334.2,5403.0
2022-03-10 11:20:00,334.38,334.52,333.69,333.69,1438.0,334.38,334.52,333.69,333.69,1438.0
2022-03-10 11:30:00,334.43,335.44,332.51,332.51,8000.0,334.43,335.44,332.51,332.51,8000.0
2022-03-10 11:40:00,333.21,333.45,331.59,332.36,7286.0,333.21,333.45,331.59,332.36,7286.0
2022-03-10 11:50:00,332.27,333.15,331.84,332.92,2900.0,332.27,333.15,331.84,332.92,2900.0
2022-03-10 12:00:00,332.55,333.45,332.35,333.45,3050.0,332.55,333.45,332.35,333.45,3050.0
2022-03-10 12:10:00,333.39,335.13,333.39,334.6,1120.0,333.39,335.13,333.39,334.6,1120.0
2022-03-10 12:20:00,334.72,335.69,334.72,334.89,1100.0,334.72,335.69,334.72,334.89,1100.0
2022-03-10 12:30:00,334.88,334.88,332.83,333.5,2156.0,334.88,334.88,332.83,333.5,2156.0
2022-03-10 12:40:00,333.69,335.38,332.6,335.38,6104.0,333.69,335.38,332.6,335.38,6104.0
2022-03-10 12:50:00,335.32,335.77,334.52,335.1,5662.0,335.32,335.77,334.52,335.1,5662.0
2022-03-10 13:00:00,335.22,335.23,333.8,334.1,1402.0,335.22,335.23,333.8,334.1,1402.0
2022-03-10 13:10:00,333.94,334.74,333.65,334.28,2707.0,333.94,334.74,333.65,334.28,2707.0
2022-03-10 13:20:00,333.76,334.2,331.95,332.68,2833.0,333.76,334.2,331.95,332.68,2833.0
2022-03-10 13:30:00,333.0,333.74,332.69,333.06,1464.0,333.0,333.74,332.69,333.06,1464.0
2022-03-10 13:40:00,333.31,334.65,333.13,333.68,2669.0,333.31,334.65,333.13,333.68,2669.0
2022-03-10 13:50:00,334.9,335.35,333.83,333.83,3413.0,334.9,335.35,333.83,333.83,3413.0
2022-03-10 14:00:00,334.41,337.15,334.0,336.82,12821.0,334.41,337.15,334.0,336.82,12821.0
2022-03-10 14:10:00,336.52,338.47,336.22,338.47,3521.0,336.52,338.47,336.22,338.47,3521.0
2022-03-10 14:20:00,338.26,339.21,337.58,339.18,1304.0,338.26,339.21,337.58,339.18,1304.0
2022-03-10 14:30:00,339.85,339.86,338.0,338.54,3121.0,339.85,339.86,338.0,338.54,3121.0
2022-03-10 14:40:00,338.31,340.03,337.64,339.64,2313.0,338.31,340.03,337.64,339.64,2313.0
2022-03-10 14:50:00,340.99,340.99,339.7,340.34,5014.0,340.99,340.99,339.7,340.34,5014.0
2022-03-10 15:00:00,340.36,340.4,336.92,337.6,7274.0,340.36,340.4,336.92,337.6,7274.0
2022-03-10 15:10:00,337.28,339.97,337.28,339.97,4594.0,337.28,339.97,337.28,339.97,4594.0
2022-03-10 15:20:00,340.63,340.64,339.13,340.5,2563.0,340.63,340.64,339.13,340.5,2563.0
2022-03-10 15:30:00,340.69,341.03,339.6,339.95,4304.0,340.69,341.03,339.6,339.95,4304.0
2022-03-10 15:40:00,340.19,342.19,339.9,340.6,10729.0,340.19,342.19,339.9,340.6,10729.0
2022-03-10 15:50:00,340.27,342.85,340.19,340.78,30336.0,340.27,342.85,340.19,340.78,30336.0
2022-03-11 09:30:00,345.77,345.77,342.01,342.86,5684.0,345.77,345.77,342.01,342.86,5684.0
2022-03-11 09:40:00,341.63,341.63,338.7,339.88,2628.0,341.63,341.63,338.7,339.88,2628.0
2022-03-11 09:50:00,340.67,342.12,335.02,336.3,1359.0,340.67,342.12,335.02,336.3,1359.0
2022-03-11 10:00:00,335.01,335.94,334.26,334.36,5592.0,335.01,335.94,334.26,334.36,5592.0
2022-03-11 10:10:00,335.15,335.56,333.25,334.68,4164.0,335.15,335.56,333.25,334.68,4164.0
2022-03-11 10:20:00,334.35,335.95,333.56,335.07,8929.0,334.35,335.95,333.56,335.07,8929.0
2022-03-11 10:30:00,335.52,335.79,334.81,335.33,1978.0,335.52,335.79,334.81,335.33,1978.0
2022-03-11 10:40:00,335.33,337.62,335.09,337.24,2500.0,335.33,337.62,335.09,337.24,2500.0
2022-03-11 10:50:00,336.7,341.59,336.7,341.59,4579.0,336.7,341.59,336.7,341.59,4579.0
2022-03-11 11:00:00,340.29,340.29,338.44,338.81,8704.0,340.29,340.29,338.44,338.81,8704.0
2022-03-11 11:10:00,338.44,338.61,337.0,338.51,2940.0,338.44,338.61,337.0,338.51,2940.0
2022-03-11 11:20:00,339.07,339.3,337.67,337.67,2642.0,339.07,339.3,337.67,337.67,2642.0
2022-03-11 11:30:00,337.47,337.91,336.39,337.91,2170.0,337.47,337.91,336.39,337.91,2170.0
2022-03-11 11:40:00,338.56,339.36,337.65,339.36,2144.0,338.56,339.36,337.65,339.36,2144.0
2022-03-11 11:50:00,338.56,339.27,338.2,338.85,2708.0,338.56,339.27,338.2,338.85,2708.0
2022-03-11 12:00:00,338.0,338.47,336.84,336.98,1740.0,338.0,338.47,336.84,336.98,1740.0
2022-03-11 12:10:00,337.09,337.94,336.69,337.94,1919.0,337.09,337.94,336.69,337.94,1919.0
2022-03-11 12:20:00,338.32,338.45,336.12,336.12,1502.0,338.32,338.45,336.12,336.12,1502.0
2022-03-11 12:30:00,335.5,335.85,334.54,334.92,2106.0,335.5,335.85,334.54,334.92,2106.0
2022-03-11 12:40:00,334.82,335.4,334.67,334.68,2350.0,334.82,335.4,334.67,334.68,2350.0
2022-03-11 12:50:00,334.81,334.81,333.46,333.57,3399.0,334.81,334.81,333.46,333.57,3399.0
2022-03-11 13:00:00,333.37,333.87,332.01,332.01,4704.0,333.37,333.87,332.01,332.01,4704.0
2022-03-11 13:10:00,331.94,333.79,331.89,333.04,4193.0,331.94,333.79,331.89,333.04,4193.0
2022-03-11 13:20:00,332.94,334.65,332.94,334.25,1786.0,332.94,334.65,332.94,334.25,1786.0
2022-03-11 13:30:00,333.7,334.39,333.41,333.41,2207.0,333.7,334.39,333.41,333.41,2207.0
2022-03-11 13:40:00,333.13,334.22,333.13,333.99,3200.0,333.13,334.22,333.13,333.99,3200.0
2022-03-11 13:50:00,334.42,334.76,332.2,332.36,10838.0,334.42,334.76,332.2,332.36,10838.0
2022-03-11 14:00:00,332.0,332.58,331.46,332.26,2201.0,332.0,332.58,331.46,332.26,2201.0
2022-03-11 14:10:00,331.81,332.63,330.38,330.38,4429.0,331.81,332.63,330.38,330.38,4429.0
2022-03-11 14:20:00,330.87,332.57,330.72,332.57,1940.0,330.87,332.57,330.72,332.57,1940.0
2022-03-11 14:30:00,332.45,332.9,330.75,330.87,3052.0,332.45,332.9,330.75,330.87,3052.0
2022-03-11 14:40:00,330.23,331.96,330.18,331.81,5050.0,330.23,331.96,330.18,331.81,5050.0
2022-03-11 14:50:00,331.8,331.8,330.72,330.72,2220.0,331.8,331.8,330.72,330.72,2220.0
2022-03-11 15:00:00,330.37,331.57,330.37,330.91,3394.0,330.37,331.57,330.37,330.91,3394.0
2022-03-11 15:10:00,330.79,331.45,330.01,330.62,6810.0,330.79,331.45,330.01,330.62,6810.0
2022-03-11 15:20:00,330.0,330.13,326.82,326.9,8017.0,330.0,330.13,326.82,326.9,8017.0
2022-03-11 15:30:00,326.94,327.56,326.58,326.94,9499.0,326.94,327.56,326.58,326.94,9499.0
2022-03-11 15:40:00,326.92,327.15,325.82,326.44,24060.0,326.92,327.15,325.82,326.44,24060.0
2022-03-11 15:50:00,326.48,326.86,324.57,324.94,50238.0,326.48,326.86,324.57,324.94,50238.0
2022-03-14 09:30:00,328.0,328.74,320.81,323.41,7921.0,328.0,328.74,320.81,323.41,7921.0
2022-03-14 09:40:00,323.0,331.58,321.0,329.21,9201.0,323.0,331.58,321.0,329.21,9201.0
2022-03-14 09:50:00,329.46,331.89,328.17,330.54,5167.0,329.46,331.89,328.17,330.54,5167.0
2022-03-14 10:00:00,330.43,334.28,327.49,333.95,7599.0,330.43,334.28,327.49,333.95,7599.0
2022-03-14 10:10:00,334.67,338.15,334.67,337.35,18985.0,334.67,338.15,334.67,337.35,18985.0
2022-03-14 10:20:00,337.24,338.88,336.72,337.54,10827.0,337.24,338.88,336.72,337.54,10827.0
2022-03-14 10:30:00,337.17,337.95,335.7,337.14,9487.0,337.17,337.95,335.7,337.14,9487.0
2022-03-14 10:40:00,337.69,338.5,335.93,336.99,6488.0,337.69,338.5,335.93,336.99,6488.0
2022-03-14 10:50:00,336.41,340.28,335.96,338.91,7426.0,336.41,340.28,335.96,338.91,7426.0
2022-03-14 11:00:00,338.88,340.01,336.97,337.88,6661.0,338.88,340.01,336.97,337.88,6661.0
2022-03-14 11:10:00,337.62,337.62,335.78,335.9,8829.0,337.62,337.62,335.78,335.9,8829.0
2022-03-14 11:20:00,335.86,335.86,334.2,335.49,3221.0,335.86,335.86,334.2,335.49,3221.0
2022-03-14 11:30:00,335.11,335.31,333.8,333.92,1561.0,335.11,335.31,333.8,333.92,1561.0
2022-03-14 11:40:00,334.04,334.39,333.05,333.42,4324.0,334.04,334.39,333.05,333.42,4324.0
2022-03-14 11:50:00,333.83,335.11,333.8,334.81,1891.0,333.83,335.11,333.8,334.81,1891.0
2022-03-14 12:00:00,335.37,335.63,334.35,334.75,5391.0,335.37,335.63,334.35,334.75,5391.0
2022-03-14 12:10:00,334.64,335.06,331.37,332.44,17078.0,334.64,335.06,331.37,332.44,17078.0
2022-03-14 12:20:00,332.11,332.56,330.77,331.71,4767.0,332.11,332.56,330.77,331.71,4767.0
2022-03-14 12:30:00,332.21,332.78,330.77,331.63,2005.0,332.21,332.78,330.77,331.63,2005.0
2022-03-14 12:40:00,330.67,332.7,330.22,330.98,2723.0,330.67,332.7,330.22,330.98,2723.0
2022-03-14 12:50:00,330.67,330.67,327.98,329.23,4134.0,330.67,330.67,327.98,329.23,4134.0
2022-03-14 13:00:00,328.7,329.24,327.07,327.12,3798.0,328.7,329.24,327.07,327.12,3798.0
2022-03-14 13:10:00,327.5,328.53,326.65,327.77,4486.0,327.5,328.53,326.65,327.77,4486.0
2022-03-14 13:20:00,327.78,327.78,326.23,326.49,5288.0,327.78,327.78,326.23,326.49,5288.0
2022-03-14 13:30:00,326.35,326.35,323.7,323.7,3333.0,326.35,326.35,323.7,323.7,3333.0
2022-03-14 13:40:00,324.36,325.04,323.25,324.67,7414.0,324.36,325.04,323.25,324.67,7414.0
2022-03-14 13:50:00,324.8,326.83,324.8,325.09,11678.0,324.8,326.83,324.8,325.09,11678.0
2022-03-14 14:00:00,325.29,325.84,324.87,325.84,601.0,325.29,325.84,324.87,325.84,601.0
2022-03-14 14:10:00,326.23,326.29,324.6,324.85,1257.0,326.23,326.29,324.6,324.85,1257.0
2022-03-14 14:20:00,325.15,326.25,324.5,325.29,2827.0,325.15,326.25,324.5,325.29,2827.0
2022-03-14 14:30:00,325.51,328.26,325.51,327.9,3320.0,325.51,328.26,325.51,327.9,3320.0
2022-03-14 14:40:00,326.83,326.93,325.39,325.92,2120.0,326.83,326.93,325.39,325.92,2120.0
2022-03-14 14:50:00,326.22,327.77,325.83,327.01,4943.0,326.22,327.77,325.83,327.01,4943.0
2022-03-14 15:00:00,327.01,328.05,326.78,327.09,2301.0,327.01,328.05,326.78,327.09,2301.0
2022-03-14 15:10:00,326.5,328.44,326.5,327.93,3452.0,326.5,328.44,326.5,327.93,3452.0
2022-03-14 15:20:00,327.61,327.61,325.47,325.47,6653.0,327.61,327.61,325.47,325.47,6653.0
2022-03-14 15:30:00,325.37,325.37,323.95,324.75,5245.0,325.37,325.37,323.95,324.75,5245.0
2022-03-14 15:40:00,324.44,325.9,324.12,325.03,7952.0,324.44,325.9,324.12,325.03,7952.0
2022-03-14 15:50:00,324.7,326.0,323.69,325.85,23324.0,324.7,326.0,323.69,325.85,23324.0
2022-03-15 09:30:00,329.0,336.65,326.41,332.46,4939.0,329.0,336.65,326.41,332.46,4939.0
2022-03-15 09:40:00,329.34,331.02,326.71,327.19,18598.0,329.34,331.02,326.71,327.19,18598.0
2022-03-15 09:50:00,327.97,330.83,326.21,330.83,4628.0,327.97,330.83,326.21,330.83,4628.0
2022-03-15 10:00:00,329.94,331.34,327.75,327.75,7842.0,329.94,331.34,327.75,327.75,7842.0
2022-03-15 10:10:00,327.94,330.12,326.91,330.08,3600.0,327.94,330.12,326.91,330.08,3600.0
2022-03-15 10:20:00,331.4,334.37,330.97,333.49,6015.0,331.4,334.37,330.97,333.49,6015.0
2022-03-15 10:30:00,332.98,334.36,330.84,333.62,14126.0,332.98,334.36,330.84,333.62,14126.0
2022-03-15 10:40:00,333.36,335.11,333.0,334.26,6683.0,333.36,335.11,333.0,334.26,6683.0
2022-03-15 10:50:00,334.69,334.69,332.39,332.44,5809.0,334.69,334.69,332.39,332.44,5809.0
2022-03-15 11:00:00,331.83,333.7,331.67,332.93,2763.0,331.83,333.7,331.67,332.93,2763.0
2022-03-15 11:10:00,332.71,333.38,330.91,333.05,7998.0,332.71,333.38,330.91,333.05,7998.0
2022-03-15 11:20:00,333.13,333.14,331.46,332.76,1337.0,333.13,333.14,331.46,332.76,1337.0
2022-03-15 11:30:00,332.99,333.54,331.97,331.98,1020.0,332.99,333.54,331.97,331.98,1020.0
2022-03-15 11:40:00,331.5,331.92,330.03,330.4,5704.0,331.5,331.92,330.03,330.4,5704.0
2022-03-15 11:50:00,331.27,331.32,328.0,328.0,7622.0,331.27,331.32,328.0,328.0,7622.0
2022-03-15 12:00:00,328.92,330.31,328.26,330.31,750.0,328.92,330.31,328.26,330.31,750.0
2022-03-15 12:10:00,330.0,331.0,329.51,329.89,4317.0,330.0,331.0,329.51,329.89,4317.0
2022-03-15 12:20:00,329.99,331.01,329.4,330.98,1305.0,329.99,331.01,329.4,330.98,1305.0
2022-03-15 12:30:00,331.15,332.77,331.14,332.76,4302.0,331.15,332.77,331.14,332.76,4302.0
2022-03-15 12:40:00,332.26,332.26,331.25,331.41,1100.0,332.26,332.26,331.25,331.41,1100.0
2022-03-15 12:50:00,330.9,333.17,330.68,333.17,1102.0,330.9,333.17,330.68,333.17,1102.0
2022-03-15 13:00:00,332.88,334.22,332.88,333.56,4088.0,332.88,334.22,332.88,333.56,4088.0
2022-03-15 13:10:00,333.19,333.38,330.67,331.31,7713.0,333.19,333.38,330.67,331.31,7713.0
2022-03-15 13:20:00,331.28,332.27,330.92,332.04,6395.0,331.28,332.27,330.92,332.04,6395.0
2022-03-15 13:30:00,331.98,335.04,331.68,334.18,3514.0,331.98,335.04,331.68,334.18,3514.0
2022-03-15 13:40:00,334.62,335.21,334.14,334.42,1961.0,334.62,335.21,334.14,334.42,1961.0
2022-03-15 13:50:00,335.21,335.99,335.14,335.63,3083.0,335.21,335.99,335.14,335.63,3083.0
2022-03-15 14:00:00,335.93,337.25,335.93,336.7,4611.0,335.93,337.25,335.93,336.7,4611.0
2022-03-15 14:10:00,336.84,337.2,336.16,336.81,2760.0,336.84,337.2,336.16,336.81,2760.0
2022-03-15 14:20:00,336.67,337.15,336.2,336.95,3257.0,336.67,337.15,336.2,336.95,3257.0
2022-03-15 14:30:00,336.77,337.77,336.5,337.21,2680.0,336.77,337.77,336.5,337.21,2680.0
2022-03-15 14:40:00,337.37,338.4,336.52,338.4,2616.0,337.37,338.4,336.52,338.4,2616.0
2022-03-15 14:50:00,338.54,339.12,337.95,338.75,5038.0,338.54,339.12,337.95,338.75,5038.0
2022-03-15 15:00:00,338.79,340.15,338.75,339.84,2267.0,338.79,340.15,338.75,339.84,2267.0
2022-03-15 15:10:00,339.65,341.07,338.97,341.06,7775.0,339.65,341.07,338.97,341.06,7775.0
2022-03-15 15:20:00,341.13,341.67,341.07,341.46,5584.0,341.13,341.67,341.07,341.46,5584.0
2022-03-15 15:30:00,341.56,343.08,341.0,341.32,12634.0,341.56,343.08,341.0,341.32,12634.0
2022-03-15 15:40:00,341.56,341.57,339.66,340.5,11302.0,341.56,341.57,339.66,340.5,11302.0
2022-03-15 15:50:00,340.5,341.28,339.77,340.33,34272.0,340.5,341.28,339.77,340.33,34272.0
2022-03-16 09:30:00,345.48,349.99,345.48,349.99,9313.0,345.48,349.99,345.48,349.99,9313.0
2022-03-16 09:40:00,348.62,353.74,348.0,353.0,18494.0,348.62,353.74,348.0,353.0,18494.0
2022-03-16 09:50:00,353.0,353.0,348.83,348.83,10211.0,353.0,353.0,348.83,348.83,10211.0
2022-03-16 10:00:00,349.89,351.56,347.51,348.42,10908.0,349.89,351.56,347.51,348.42,10908.0
2022-03-16 10:10:00,348.29,353.31,347.16,352.73,13278.0,348.29,353.31,347.16,352.73,13278.0
2022-03-16 10:20:00,352.9,356.67,351.32,356.57,19799.0,352.9,356.67,351.32,356.57,19799.0
2022-03-16 10:30:00,355.6,356.8,353.63,354.43,6600.0,355.6,356.8,353.63,354.43,6600.0
2022-03-16 10:40:00,354.99,355.32,350.01,350.01,2853.0,354.99,355.32,350.01,350.01,2853.0
2022-03-16 10:50:00,349.83,351.38,349.83,350.07,8071.0,349.83,351.38,349.83,350.07,8071.0
2022-03-16 11:00:00,351.0,351.65,350.35,350.36,1633.0,351.0,351.65,350.35,350.36,1633.0
2022-03-16 11:10:00,351.07,352.7,350.86,351.15,6950.0,351.07,352.7,350.86,351.15,6950.0
2022-03-16 11:20:00,351.71,352.98,351.71,352.09,1500.0,351.71,352.98,351.71,352.09,1500.0
2022-03-16 11:30:00,352.5,353.82,352.5,352.62,3996.0,352.5,353.82,352.5,352.62,3996.0
2022-03-16 11:40:00,352.06,352.6,351.63,351.78,700.0,352.06,352.6,351.63,351.78,700.0
2022-03-16 11:50:00,352.03,354.94,352.03,354.32,3487.0,352.03,354.94,352.03,354.32,3487.0
2022-03-16 12:00:00,354.47,355.18,353.79,353.82,2143.0,354.47,355.18,353.79,353.82,2143.0
2022-03-16 12:10:00,353.8,353.83,353.17,353.18,800.0,353.8,353.83,353.17,353.18,800.0
2022-03-16 12:20:00,353.02,354.08,352.05,352.06,7200.0,353.02,354.08,352.05,352.06,7200.0
2022-03-16 12:30:00,352.06,352.47,350.86,350.94,4291.0,352.06,352.47,350.86,350.94,4291.0
2022-03-16 12:40:00,350.62,350.89,348.8,349.01,2835.0,350.62,350.89,348.8,349.01,2835.0
2022-03-16 12:50:00,348.88,350.33,348.48,349.78,3785.0,348.88,350.33,348.48,349.78,3785.0
2022-03-16 13:00:00,349.99,350.91,348.13,348.43,3450.0,349.99,350.91,348.13,348.43,3450.0
2022-03-16 13:10:00,348.09,348.31,347.49,347.79,3249.0,348.09,348.31,347.49,347.79,3249.0
2022-03-16 13:20:00,347.69,347.71,346.53,347.45,2296.0,347.69,347.71,346.53,347.45,2296.0
2022-03-16 13:30:00,347.41,349.48,347.07,348.5,1714.0,347.41,349.48,347.07,348.5,1714.0
2022-03-16 13:40:00,348.57,348.89,348.2,348.34,1000.0,348.57,348.89,348.2,348.34,1000.0
2022-03-16 13:50:00,348.22,348.54,347.62,348.0,2299.0,348.22,348.54,347.62,348.0,2299.0
2022-03-16 14:00:00,347.62,347.63,341.34,342.17,8678.0,347.62,347.63,341.34,342.17,8678.0
2022-03-16 14:10:00,342.74,342.98,339.46,342.21,19037.0,342.74,342.98,339.46,342.21,19037.0
2022-03-16 14:20:00,342.61,342.61,339.0,339.49,6736.0,342.61,342.61,339.0,339.49,6736.0
2022-03-16 14:30:00,339.28,341.24,337.58,340.51,3808.0,339.28,341.24,337.58,340.51,3808.0
2022-03-16 14:40:00,341.1,345.96,341.1,345.59,6200.0,341.1,345.96,341.1,345.59,6200.0
2022-03-16 14:50:00,344.99,348.15,344.99,346.53,4600.0,344.99,348.15,344.99,346.53,4600.0
2022-03-16 15:00:00,346.14,347.65,345.59,346.81,2793.0,346.14,347.65,345.59,346.81,2793.0
2022-03-16 15:10:00,346.97,348.47,346.6,347.37,3742.0,346.97,348.47,346.6,347.37,3742.0
2022-03-16 15:20:00,348.03,349.4,348.02,348.98,8253.0,348.03,349.4,348.02,348.98,8253.0
2022-03-16 15:30:00,349.27,349.5,347.68,348.94,14654.0,349.27,349.5,347.68,348.94,14654.0
2022-03-16 15:40:00,348.97,353.01,348.7,352.31,24316.0,348.97,353.01,348.7,352.31,24316.0
2022-03-16 15:50:00,352.07,352.9,351.1,352.59,27286.0,352.07,352.9,351.1,352.59,27286.0
2022-03-17 09:30:00,361.1,363.77,359.52,362.36,21366.0,361.1,363.77,359.52,362.36,21366.0
2022-03-17 09:40:00,362.98,363.48,353.47,353.47,24974.0,362.98,363.48,353.47,353.47,24974.0
2022-03-17 09:50:00,354.33,365.94,354.33,365.4,20549.0,354.33,365.94,354.33,365.4,20549.0
2022-03-17 10:00:00,365.4,366.61,362.0,363.3,7572.0,365.4,366.61,362.0,363.3,7572.0
2022-03-17 10:10:00,362.87,362.9,357.95,359.23,7912.0,362.87,362.9,357.95,359.23,7912.0
2022-03-17 10:20:00,358.1,359.14,356.35,356.43,8599.0,358.1,359.14,356.35,356.43,8599.0
2022-03-17 10:30:00,357.02,357.02,352.81,353.48,8910.0,357.02,357.02,352.81,353.48,8910.0
2022-03-17 10:40:00,354.11,354.21,350.75,351.49,10456.0,354.11,354.21,350.75,351.49,10456.0
2022-03-17 10:50:00,350.84,352.44,350.57,352.06,4277.0,350.84,352.44,350.57,352.06,4277.0
2022-03-17 11:00:00,351.19,353.0,350.47,353.0,5077.0,351.19,353.0,350.47,353.0,5077.0
2022-03-17 11:10:00,353.98,354.87,352.74,354.87,3248.0,353.98,354.87,352.74,354.87,3248.0
2022-03-17 11:20:00,355.07,355.86,354.12,354.83,1541.0,355.07,355.86,354.12,354.83,1541.0
2022-03-17 11:30:00,355.05,355.63,353.6,355.0,3854.0,355.05,355.63,353.6,355.0,3854.0
2022-03-17 11:40:00,355.79,356.41,354.0,354.0,5632.0,355.79,356.41,354.0,354.0,5632.0
2022-03-17 11:50:00,353.25,355.62,352.87,354.5,5558.0,353.25,355.62,352.87,354.5,5558.0
2022-03-17 12:00:00,354.48,356.23,353.64,355.4,8217.0,354.48,356.23,353.64,355.4,8217.0
2022-03-17 12:10:00,355.4,355.4,352.29,353.94,3324.0,355.4,355.4,352.29,353.94,3324.0
2022-03-17 12:20:00,354.0,355.43,353.93,354.38,1755.0,354.0,355.43,353.93,354.38,1755.0
2022-03-17 12:30:00,354.42,354.42,353.17,353.93,4364.0,354.42,354.42,353.17,353.93,4364.0
2022-03-17 12:40:00,354.1,354.73,353.5,353.9,1800.0,354.1,354.73,353.5,353.9,1800.0
2022-03-17 12:50:00,354.27,355.98,354.27,355.97,1300.0,354.27,355.98,354.27,355.97,1300.0
2022-03-17 13:00:00,355.81,355.81,354.79,354.92,1402.0,355.81,355.81,354.79,354.92,1402.0
2022-03-17 13:10:00,354.88,355.17,353.35,354.4,4532.0,354.88,355.17,353.35,354.4,4532.0
2022-03-17 13:20:00,355.04,357.59,355.0,357.34,2746.0,355.04,357.59,355.0,357.34,2746.0
2022-03-17 13:30:00,357.37,358.15,356.83,357.15,1512.0,357.37,358.15,356.83,357.15,1512.0
2022-03-17 13:40:00,357.72,359.44,357.72,359.34,2049.0,357.72,359.44,357.72,359.34,2049.0
2022-03-17 13:50:00,359.46,359.64,358.56,358.85,4508.0,359.46,359.64,358.56,358.85,4508.0
2022-03-17 14:00:00,358.54,360.33,358.44,360.28,3755.0,358.54,360.33,358.44,360.28,3755.0
2022-03-17 14:10:00,360.23,361.85,360.23,361.55,2749.0,360.23,361.85,360.23,361.55,2749.0
2022-03-17 14:20:00,361.59,362.48,361.09,362.48,3975.0,361.59,362.48,361.09,362.48,3975.0
2022-03-17 14:30:00,361.96,362.42,360.94,361.31,6519.0,361.96,362.42,360.94,361.31,6519.0
2022-03-17 14:40:00,361.04,361.28,360.61,361.26,1515.0,361.04,361.28,360.61,361.26,1515.0
2022-03-17 14:50:00,360.95,361.14,360.37,360.75,2200.0,360.95,361.14,360.37,360.75,2200.0
2022-03-17 15:00:00,360.74,361.65,360.31,360.63,5857.0,360.74,361.65,360.31,360.63,5857.0
2022-03-17 15:10:00,360.78,360.78,358.23,359.25,5153.0,360.78,360.78,358.23,359.25,5153.0
2022-03-17 15:20:00,359.23,360.63,358.9,360.62,5989.0,359.23,360.63,358.9,360.62,5989.0
2022-03-17 15:30:00,361.2,362.08,360.41,362.08,7343.0,361.2,362.08,360.41,362.08,7343.0
2022-03-17 15:40:00,362.0,365.09,361.94,364.74,17447.0,362.0,365.09,361.94,364.74,17447.0
2022-03-17 15:50:00,364.69,365.0,362.78,363.8,33120.0,364.69,365.0,362.78,363.8,33120.0
2022-03-18 09:30:00,360.0,363.62,360.0,361.01,14116.0,360.0,363.62,360.0,361.01,14116.0
2022-03-18 09:40:00,361.21,365.38,361.1,364.96,7907.0,361.21,365.38,361.1,364.96,7907.0
2022-03-18 09:50:00,364.15,367.76,360.96,367.33,11680.0,364.15,367.76,360.96,367.33,11680.0
2022-03-18 10:00:00,368.33,373.85,367.83,372.56,5586.0,368.33,373.85,367.83,372.56,5586.0
2022-03-18 10:10:00,373.31,373.85,372.02,372.91,6894.0,373.31,373.85,372.02,372.91,6894.0
2022-03-18 10:20:00,372.63,376.36,372.5,374.76,14631.0,372.63,376.36,372.5,374.76,14631.0
2022-03-18 10:30:00,374.92,376.08,371.38,371.38,9431.0,374.92,376.08,371.38,371.38,9431.0
2022-03-18 10:40:00,371.15,372.61,370.74,371.0,4567.0,371.15,372.61,370.74,371.0,4567.0
2022-03-18 10:50:00,370.25,373.76,369.81,372.8,6128.0,370.25,373.76,369.81,372.8,6128.0
2022-03-18 11:00:00,371.96,373.6,371.92,372.32,2714.0,371.96,373.6,371.92,372.32,2714.0
2022-03-18 11:10:00,371.66,373.2,370.2,371.64,15318.0,371.66,373.2,370.2,371.64,15318.0
2022-03-18 11:20:00,371.09,372.35,368.83,369.8,6888.0,371.09,372.35,368.83,369.8,6888.0
2022-03-18 11:30:00,370.0,370.26,367.15,369.21,14759.0,370.0,370.26,367.15,369.21,14759.0
2022-03-18 11:40:00,369.49,369.49,368.0,368.2,4008.0,369.49,369.49,368.0,368.2,4008.0
2022-03-18 11:50:00,368.88,369.41,367.81,368.22,2920.0,368.88,369.41,367.81,368.22,2920.0
2022-03-18 12:00:00,367.71,368.42,367.43,367.84,2800.0,367.71,368.42,367.43,367.84,2800.0
2022-03-18 12:10:00,367.67,368.9,367.18,368.76,2703.0,367.67,368.9,367.18,368.76,2703.0
2022-03-18 12:20:00,369.08,369.6,368.13,369.6,3290.0,369.08,369.6,368.13,369.6,3290.0
2022-03-18 12:30:00,369.65,371.48,369.1,371.03,8007.0,369.65,371.48,369.1,371.03,8007.0
2022-03-18 12:40:00,371.69,372.2,370.16,371.01,14869.0,371.69,372.2,370.16,371.01,14869.0
2022-03-18 12:50:00,371.01,371.42,369.92,370.7,6880.0,371.01,371.42,369.92,370.7,6880.0
2022-03-18 13:00:00,370.57,371.22,369.21,369.31,5265.0,370.57,371.22,369.21,369.31,5265.0
2022-03-18 13:10:00,369.96,370.0,368.7,369.29,2889.0,369.96,370.0,368.7,369.29,2889.0
2022-03-18 13:20:00,368.77,369.43,367.65,368.71,5128.0,368.77,369.43,367.65,368.71,5128.0
2022-03-18 13:30:00,368.86,369.02,367.49,367.72,4901.0,368.86,369.02,367.49,367.72,4901.0
2022-03-18 13:40:00,367.34,368.27,367.07,367.07,2800.0,367.34,368.27,367.07,367.07,2800.0
2022-03-18 13:50:00,367.37,368.74,367.07,367.86,6317.0,367.37,368.74,367.07,367.86,6317.0
2022-03-18 14:00:00,367.92,368.32,367.42,367.65,3452.0,367.92,368.32,367.42,367.65,3452.0
2022-03-18 14:10:00,367.58,367.58,366.16,367.2,4102.0,367.58,367.58,366.16,367.2,4102.0
2022-03-18 14:20:00,367.17,367.31,365.37,366.64,5981.0,367.17,367.31,365.37,366.64,5981.0
2022-03-18 14:30:00,366.48,367.94,366.47,367.43,6278.0,366.48,367.94,366.47,367.43,6278.0
2022-03-18 14:40:00,367.29,367.29,365.44,366.2,5664.0,367.29,367.29,365.44,366.2,5664.0
2022-03-18 14:50:00,366.58,368.82,366.54,368.8,3734.0,366.58,368.82,366.54,368.8,3734.0
2022-03-18 15:00:00,368.23,369.99,368.23,369.51,4627.0,368.23,369.99,368.23,369.51,4627.0
2022-03-18 15:10:00,369.47,371.18,369.32,369.76,5194.0,369.47,371.18,369.32,369.76,5194.0
2022-03-18 15:20:00,370.03,370.55,369.44,370.53,8547.0,370.03,370.55,369.44,370.53,8547.0
2022-03-18 15:30:00,370.56,371.94,370.54,371.43,6280.0,370.56,371.94,370.54,371.43,6280.0
2022-03-18 15:40:00,371.3,373.24,371.23,373.21,14084.0,371.3,373.24,371.23,373.21,14084.0
2022-03-18 15:50:00,372.61,376.21,372.43,374.5,46741.0,372.61,376.21,372.43,374.5,46741.0
2022-03-21 09:30:00,371.4,373.8,370.47,372.05,9693.0,371.4,373.8,370.47,372.05,9693.0
2022-03-21 09:40:00,372.77,374.39,366.45,367.53,12386.0,372.77,374.39,366.45,367.53,12386.0
2022-03-21 09:50:00,366.73,371.82,366.73,368.87,14046.0,366.73,371.82,366.73,368.87,14046.0
2022-03-21 10:00:00,367.96,369.16,365.0,365.01,12448.0,367.96,369.16,365.0,365.01,12448.0
2022-03-21 10:10:00,365.22,366.45,363.0,364.5,9804.0,365.22,366.45,363.0,364.5,9804.0
2022-03-21 10:20:00,363.92,364.72,361.77,361.77,7867.0,363.92,364.72,361.77,361.77,7867.0
2022-03-21 10:30:00,361.85,362.93,360.5,362.83,6906.0,361.85,362.93,360.5,362.83,6906.0
2022-03-21 10:40:00,363.4,365.63,362.56,365.63,7330.0,363.4,365.63,362.56,365.63,7330.0
2022-03-21 10:50:00,365.91,369.53,365.45,369.53,8085.0,365.91,369.53,365.45,369.53,8085.0
2022-03-21 11:00:00,369.5,369.67,367.26,367.26,6054.0,369.5,369.67,367.26,367.26,6054.0
2022-03-21 11:10:00,367.96,371.2,367.95,371.18,5187.0,367.96,371.2,367.95,371.18,5187.0
2022-03-21 11:20:00,370.75,372.7,369.62,372.42,3551.0,370.75,372.7,369.62,372.42,3551.0
2022-03-21 11:30:00,372.15,372.65,370.88,371.76,2523.0,372.15,372.65,370.88,371.76,2523.0
2022-03-21 11:40:00,371.36,371.74,370.63,370.65,1625.0,371.36,371.74,370.63,370.65,1625.0
2022-03-21 11:50:00,370.73,372.87,370.72,372.68,2782.0,370.73,372.87,370.72,372.68,2782.0
2022-03-21 12:00:00,372.22,373.14,370.76,371.71,3518.0,372.22,373.14,370.76,371.71,3518.0
2022-03-21 12:10:00,371.42,372.3,371.29,372.25,1400.0,371.42,372.3,371.29,372.25,1400.0
2022-03-21 12:20:00,372.99,375.49,372.83,374.14,8183.0,372.99,375.49,372.83,374.14,8183.0
2022-03-21 12:30:00,373.0,373.0,367.74,369.48,8377.0,373.0,373.0,367.74,369.48,8377.0
2022-03-21 12:40:00,369.88,372.42,368.58,371.55,3606.0,369.88,372.42,368.58,371.55,3606.0
2022-03-21 12:50:00,371.27,371.27,366.45,366.45,3707.0,371.27,371.27,366.45,366.45,3707.0
2022-03-21 13:00:00,367.69,368.05,366.5,367.06,2370.0,367.69,368.05,366.5,367.06,2370.0
2022-03-21 13:10:00,366.52,367.46,365.3,366.29,7630.0,366.52,367.46,365.3,366.29,7630.0
2022-03-21 13:20:00,365.98,367.39,365.32,366.0,9540.0,365.98,367.39,365.32,366.0,9540.0
2022-03-21 13:30:00,365.84,367.19,365.09,366.31,3052.0,365.84,367.19,365.09,366.31,3052.0
2022-03-21 13:40:00,366.31,366.31,364.41,365.35,2674.0,366.31,366.31,364.41,365.35,2674.0
2022-03-21 13:50:00,365.28,367.87,365.11,367.29,3041.0,365.28,367.87,365.11,367.29,3041.0
2022-03-21 14:00:00,367.36,368.68,365.08,367.93,3751.0,367.36,368.68,365.08,367.93,3751.0
2022-03-21 14:10:00,367.62,368.09,366.44,367.28,1400.0,367.62,368.09,366.44,367.28,1400.0
2022-03-21 14:20:00,367.95,369.44,367.79,369.12,2566.0,367.95,369.44,367.79,369.12,2566.0
2022-03-21 14:30:00,368.67,368.86,367.67,368.54,3523.0,368.67,368.86,367.67,368.54,3523.0
2022-03-21 14:40:00,368.47,369.55,367.16,368.26,3002.0,368.47,369.55,367.16,368.26,3002.0
2022-03-21 14:50:00,367.89,369.05,366.56,366.9,3499.0,367.89,369.05,366.56,366.9,3499.0
2022-03-21 15:00:00,367.06,367.47,365.37,365.49,3718.0,367.06,367.47,365.37,365.49,3718.0
2022-03-21 15:10:00,366.33,368.02,366.33,366.71,2338.0,366.33,368.02,366.33,366.71,2338.0
2022-03-21 15:20:00,366.83,368.51,366.55,368.33,3844.0,366.83,368.51,366.55,368.33,3844.0
2022-03-21 15:30:00,368.13,368.83,367.68,368.07,3150.0,368.13,368.83,367.68,368.07,3150.0
2022-03-21 15:40:00,368.0,368.64,367.21,367.25,6883.0,368.0,368.64,367.21,367.25,6883.0
2022-03-21 15:50:00,367.22,370.75,367.1,369.67,27943.0,367.22,370.75,367.1,369.67,27943.0
2022-03-22 09:30:00,373.85,375.53,372.21,374.41,5147.0,373.85,375.53,372.21,374.41,5147.0
2022-03-22 09:40:00,374.41,376.39,372.69,372.69,6214.0,374.41,376.39,372.69,372.69,6214.0
2022-03-22 09:50:00,373.5,378.14,372.82,376.38,14505.0,373.5,378.14,372.82,376.38,14505.0
2022-03-22 10:00:00,376.51,377.94,375.79,375.94,16238.0,376.51,377.94,375.79,375.94,16238.0
2022-03-22 10:10:00,376.89,379.58,375.95,379.58,7784.0,376.89,379.58,375.95,379.58,7784.0
2022-03-22 10:20:00,379.76,381.0,379.03,380.77,21990.0,379.76,381.0,379.03,380.77,21990.0
2022-03-22 10:30:00,381.99,382.43,378.75,379.15,28845.0,381.99,382.43,378.75,379.15,28845.0
2022-03-22 10:40:00,378.79,378.88,377.35,377.64,1801.0,378.79,378.88,377.35,377.64,1801.0
2022-03-22 10:50:00,377.62,379.4,376.88,377.58,2615.0,377.62,379.4,376.88,377.58,2615.0
2022-03-22 11:00:00,377.58,377.93,376.14,377.48,4081.0,377.58,377.93,376.14,377.48,4081.0
2022-03-22 11:10:00,377.75,377.79,376.0,376.56,7941.0,377.75,377.79,376.0,376.56,7941.0
2022-03-22 11:20:00,377.49,378.85,376.42,377.4,7387.0,377.49,378.85,376.42,377.4,7387.0
2022-03-22 11:30:00,377.17,377.39,375.72,376.6,3423.0,377.17,377.39,375.72,376.6,3423.0
2022-03-22 11:40:00,376.82,377.38,374.88,375.4,2810.0,376.82,377.38,374.88,375.4,2810.0
2022-03-22 11:50:00,376.07,376.23,375.0,375.44,2135.0,376.07,376.23,375.0,375.44,2135.0
2022-03-22 12:00:00,375.18,375.52,374.0,374.65,3489.0,375.18,375.52,374.0,374.65,3489.0
2022-03-22 12:10:00,374.98,375.0,374.1,374.94,1400.0,374.98,375.0,374.1,374.94,1400.0
2022-03-22 12:20:00,374.64,374.64,373.5,373.72,1191.0,374.64,374.64,373.5,373.72,1191.0
2022-03-22 12:30:00,373.53,374.69,373.4,374.06,1503.0,373.53,374.69,373.4,374.06,1503.0
2022-03-22 12:40:00,374.97,376.34,374.44,376.34,1841.0,374.97,376.34,374.44,376.34,1841.0
2022-03-22 12:50:00,376.18,376.88,375.15,375.15,2191.0,376.18,376.88,375.15,375.15,2191.0
2022-03-22 13:00:00,375.65,377.28,375.64,376.18,2847.0,375.65,377.28,375.64,376.18,2847.0
2022-03-22 13:10:00,376.69,377.03,375.76,375.76,3193.0,376.69,377.03,375.76,375.76,3193.0
2022-03-22 13:20:00,374.74,376.27,374.74,375.34,814.0,374.74,376.27,374.74,375.34,814.0
2022-03-22 13:30:00,376.36,376.65,375.65,376.5,2710.0,376.36,376.65,375.65,376.5,2710.0
2022-03-22 13:40:00,375.63,375.63,374.46,375.28,1869.0,375.63,375.63,374.46,375.28,1869.0
2022-03-22 13:50:00,375.13,376.69,375.12,376.69,1100.0,375.13,376.69,375.12,376.69,1100.0
2022-03-22 14:00:00,376.53,376.74,375.65,376.2,3664.0,376.53,376.74,375.65,376.2,3664.0
2022-03-22 14:10:00,376.41,376.83,375.08,376.28,6131.0,376.41,376.83,375.08,376.28,6131.0
2022-03-22 14:20:00,376.22,377.72,375.76,376.84,6283.0,376.22,377.72,375.76,376.84,6283.0
2022-03-22 14:30:00,376.14,377.93,375.35,377.93,5330.0,376.14,377.93,375.35,377.93,5330.0
2022-03-22 14:40:00,377.93,377.93,376.62,377.25,4564.0,377.93,377.93,376.62,377.25,4564.0
2022-03-22 14:50:00,377.25,377.73,376.47,377.73,3654.0,377.25,377.73,376.47,377.73,3654.0
2022-03-22 15:00:00,377.73,378.48,377.64,378.22,4023.0,377.73,378.48,377.64,378.22,4023.0
2022-03-22 15:10:00,378.25,378.47,377.17,377.6,5168.0,378.25,378.47,377.17,377.6,5168.0
2022-03-22 15:20:00,377.58,377.58,376.09,376.79,4326.0,377.58,377.58,376.09,376.79,4326.0
2022-03-22 15:30:00,376.44,376.9,375.86,376.26,9008.0,376.44,376.9,375.86,376.26,9008.0
2022-03-22 15:40:00,376.11,376.68,375.34,375.38,12511.0,376.11,376.68,375.34,375.38,12511.0
2022-03-22 15:50:00,375.07,375.66,373.66,374.27,42087.0,375.07,375.66,373.66,374.27,42087.0
2022-03-23 09:30:00,367.05,368.33,363.5,363.53,11014.0,367.05,368.33,363.5,363.53,11014.0
2022-03-23 09:40:00,363.94,365.43,359.01,359.72,21129.0,363.94,365.43,359.01,359.72,21129.0
2022-03-23 09:50:00,359.7,359.7,358.55,358.84,9469.0,359.7,359.7,358.55,358.84,9469.0
2022-03-23 10:00:00,357.64,362.17,355.21,360.78,10625.0,357.64,362.17,355.21,360.78,10625.0
2022-03-23 10:10:00,362.0,366.17,361.03,365.49,9266.0,362.0,366.17,361.03,365.49,9266.0
2022-03-23 10:20:00,366.06,366.48,362.7,363.42,7302.0,366.06,366.48,362.7,363.42,7302.0
2022-03-23 10:30:00,364.02,364.42,362.76,363.06,3760.0,364.02,364.42,362.76,363.06,3760.0
2022-03-23 10:40:00,363.4,363.72,361.51,362.85,5357.0,363.4,363.72,361.51,362.85,5357.0
2022-03-23 10:50:00,363.0,364.13,361.79,363.36,2828.0,363.0,364.13,361.79,363.36,2828.0
2022-03-23 11:00:00,363.38,365.4,363.38,364.26,3885.0,363.38,365.4,363.38,364.26,3885.0
2022-03-23 11:10:00,363.61,363.71,362.76,363.4,1800.0,363.61,363.71,362.76,363.4,1800.0
2022-03-23 11:20:00,363.76,365.08,362.91,363.52,5038.0,363.76,365.08,362.91,363.52,5038.0
2022-03-23 11:30:00,362.8,363.72,362.76,363.63,2504.0,362.8,363.72,362.76,363.63,2504.0
2022-03-23 11:40:00,363.1,363.95,362.93,362.93,2010.0,363.1,363.95,362.93,362.93,2010.0
2022-03-23 11:50:00,363.09,363.87,362.63,363.33,5300.0,363.09,363.87,362.63,363.33,5300.0
2022-03-23 12:00:00,363.58,363.98,361.59,361.6,5223.0,363.58,363.98,361.59,361.6,5223.0
2022-03-23 12:10:00,361.04,362.57,360.2,361.92,3862.0,361.04,362.57,360.2,361.92,3862.0
2022-03-23 12:20:00,362.4,363.07,360.61,360.91,3739.0,362.4,363.07,360.61,360.91,3739.0
2022-03-23 12:30:00,361.44,361.44,358.15,358.15,6076.0,361.44,361.44,358.15,358.15,6076.0
2022-03-23 12:40:00,358.49,358.59,356.67,356.68,6447.0,358.49,358.59,356.67,356.68,6447.0
2022-03-23 12:50:00,356.05,357.51,355.26,357.12,15333.0,356.05,357.51,355.26,357.12,15333.0
2022-03-23 13:00:00,357.12,357.56,355.73,356.41,3223.0,357.12,357.56,355.73,356.41,3223.0
2022-03-23 13:10:00,356.41,356.61,355.3,355.3,2720.0,356.41,356.61,355.3,355.3,2720.0
2022-03-23 13:20:00,355.6,355.99,354.62,354.97,8416.0,355.6,355.99,354.62,354.97,8416.0
2022-03-23 13:30:00,354.82,356.53,354.7,356.31,5021.0,354.82,356.53,354.7,356.31,5021.0
2022-03-23 13:40:00,356.01,356.57,355.02,355.96,4955.0,356.01,356.57,355.02,355.96,4955.0
2022-03-23 13:50:00,355.96,357.85,355.0,357.5,3711.0,355.96,357.85,355.0,357.5,3711.0
2022-03-23 14:00:00,357.14,358.22,356.54,357.14,6963.0,357.14,358.22,356.54,357.14,6963.0
2022-03-23 14:10:00,357.12,357.47,355.78,357.31,4649.0,357.12,357.47,355.78,357.31,4649.0
2022-03-23 14:20:00,357.33,357.88,356.83,357.64,1800.0,357.33,357.88,356.83,357.64,1800.0
2022-03-23 14:30:00,357.64,358.17,357.03,357.97,3152.0,357.64,358.17,357.03,357.97,3152.0
2022-03-23 14:40:00,358.22,359.3,357.98,359.29,1664.0,358.22,359.3,357.98,359.29,1664.0
2022-03-23 14:50:00,359.5,359.58,356.45,356.53,3151.0,359.5,359.58,356.45,356.53,3151.0
2022-03-23 15:00:00,356.34,357.5,356.28,357.09,3169.0,356.34,357.5,356.28,357.09,3169.0
2022-03-23 15:10:00,356.91,357.99,356.82,357.66,4800.0,356.91,357.99,356.82,357.66,4800.0
2022-03-23 15:20:00,357.0,358.71,356.81,358.68,3930.0,357.0,358.71,356.81,358.68,3930.0
2022-03-23 15:30:00,358.38,359.62,358.14,359.0,7269.0,358.38,359.62,358.14,359.0,7269.0
2022-03-23 15:40:00,359.16,361.93,358.83,360.94,7510.0,359.16,361.93,358.83,360.94,7510.0
2022-03-23 15:50:00,361.06,361.29,359.68,360.0,27722.0,361.06,361.29,359.68,360.0,27722.0
2022-03-24 09:30:00,359.51,363.0,355.15,355.15,12353.0,359.51,363.0,355.15,355.15,12353.0
2022-03-24 09:40:00,355.5,356.76,353.0,353.5,31050.0,355.5,356.76,353.0,353.5,31050.0
2022-03-24 09:50:00,352.17,357.09,351.18,354.54,5475.0,352.17,357.09,351.18,354.54,5475.0
2022-03-24 10:00:00,354.68,358.4,354.6,356.52,10085.0,354.68,358.4,354.6,356.52,10085.0
2022-03-24 10:10:00,354.92,355.09,351.66,351.66,2139.0,354.92,355.09,351.66,351.66,2139.0
2022-03-24 10:20:00,353.33,354.73,351.76,353.66,4090.0,353.33,354.73,351.76,353.66,4090.0
2022-03-24 10:30:00,353.69,354.76,353.08,353.8,1820.0,353.69,354.76,353.08,353.8,1820.0
2022-03-24 10:40:00,353.27,355.2,352.9,355.0,3150.0,353.27,355.2,352.9,355.0,3150.0
2022-03-24 10:50:00,353.5,354.75,353.5,353.54,2633.0,353.5,354.75,353.5,353.54,2633.0
2022-03-24 11:00:00,353.73,355.68,353.73,354.42,2399.0,353.73,355.68,353.73,354.42,2399.0
2022-03-24 11:10:00,353.83,355.3,353.82,354.56,1850.0,353.83,355.3,353.82,354.56,1850.0
2022-03-24 11:20:00,354.37,356.24,353.28,356.04,16329.0,354.37,356.24,353.28,356.04,16329.0
2022-03-24 11:30:00,356.75,356.75,355.75,355.97,6918.0,356.75,356.75,355.75,355.97,6918.0
2022-03-24 11:40:00,356.48,356.48,355.76,356.03,1757.0,356.48,356.48,355.76,356.03,1757.0
2022-03-24 11:50:00,355.43,356.75,355.2,356.75,4118.0,355.43,356.75,355.2,356.75,4118.0
2022-03-24 12:00:00,356.01,356.09,354.86,355.75,2621.0,356.01,356.09,354.86,355.75,2621.0
2022-03-24 12:10:00,355.96,356.1,354.8,355.86,2946.0,355.96,356.1,354.8,355.86,2946.0
2022-03-24 12:20:00,356.24,356.75,356.09,356.25,2700.0,356.24,356.75,356.09,356.25,2700.0
2022-03-24 12:30:00,356.14,356.68,354.95,356.14,3738.0,356.14,356.68,354.95,356.14,3738.0
2022-03-24 12:40:00,356.32,356.53,355.77,356.12,1197.0,356.32,356.53,355.77,356.12,1197.0
2022-03-24 12:50:00,356.27,357.57,355.89,357.45,3953.0,356.27,357.57,355.89,357.45,3953.0
2022-03-24 13:00:00,357.3,357.59,356.58,357.0,2420.0,357.3,357.59,356.58,357.0,2420.0
2022-03-24 13:10:00,357.12,359.43,357.0,359.04,5912.0,357.12,359.43,357.0,359.04,5912.0
2022-03-24 13:20:00,358.94,359.58,358.23,359.19,4621.0,358.94,359.58,358.23,359.19,4621.0
2022-03-24 13:30:00,359.5,360.5,359.0,360.5,4600.0,359.5,360.5,359.0,360.5,4600.0
2022-03-24 13:40:00,360.5,361.14,359.86,360.76,6932.0,360.5,361.14,359.86,360.76,6932.0
2022-03-24 13:50:00,360.13,360.79,359.4,360.05,1727.0,360.13,360.79,359.4,360.05,1727.0
2022-03-24 14:00:00,359.68,360.62,359.05,359.48,5394.0,359.68,360.62,359.05,359.48,5394.0
2022-03-24 14:10:00,358.74,359.11,358.49,358.5,1933.0,358.74,359.11,358.49,358.5,1933.0
2022-03-24 14:20:00,358.48,358.54,357.49,357.83,4396.0,358.48,358.54,357.49,357.83,4396.0
2022-03-24 14:30:00,357.91,358.41,357.31,358.0,2200.0,357.91,358.41,357.31,358.0,2200.0
2022-03-24 14:40:00,358.6,359.39,358.1,358.6,5227.0,358.6,359.39,358.1,358.6,5227.0
2022-03-24 14:50:00,358.23,359.61,358.12,359.61,1400.0,358.23,359.61,358.12,359.61,1400.0
2022-03-24 15:00:00,359.02,359.66,359.02,359.66,1590.0,359.02,359.66,359.02,359.66,1590.0
2022-03-24 15:10:00,359.44,359.99,359.25,359.99,2503.0,359.44,359.99,359.25,359.99,2503.0
2022-03-24 15:20:00,359.99,360.82,359.92,359.93,3576.0,359.99,360.82,359.92,359.93,3576.0
2022-03-24 15:30:00,360.28,361.0,359.71,360.24,3322.0,360.28,361.0,359.71,360.24,3322.0
2022-03-24 15:40:00,360.25,361.2,360.0,360.25,6728.0,360.25,361.2,360.0,360.25,6728.0
2022-03-24 15:50:00,360.78,361.87,360.76,361.15,31150.0,360.78,361.87,360.76,361.15,31150.0
2022-03-25 09:30:00,365.92,365.92,359.65,360.23,25391.0,365.92,365.92,359.65,360.23,25391.0
2022-03-25 09:40:00,359.01,359.53,355.15,355.32,16963.0,359.01,359.53,355.15,355.32,16963.0
2022-03-25 09:50:00,356.0,356.28,351.8,353.58,9769.0,356.0,356.28,351.8,353.58,9769.0
2022-03-25 10:00:00,353.0,354.0,351.13,351.99,7820.0,353.0,354.0,351.13,351.99,7820.0
2022-03-25 10:10:00,351.99,352.18,350.69,350.97,4126.0,351.99,352.18,350.69,350.97,4126.0
2022-03-25 10:20:00,351.59,353.77,350.47,353.39,10757.0,351.59,353.77,350.47,353.39,10757.0
2022-03-25 10:30:00,352.74,355.38,352.74,354.75,6721.0,352.74,355.38,352.74,354.75,6721.0
2022-03-25 10:40:00,355.0,355.82,353.84,353.98,3615.0,355.0,355.82,353.84,353.98,3615.0
2022-03-25 10:50:00,354.01,354.01,351.35,352.14,3191.0,354.01,354.01,351.35,352.14,3191.0
2022-03-25 11:00:00,352.57,353.01,349.47,349.48,7355.0,352.57,353.01,349.47,349.48,7355.0
2022-03-25 11:10:00,349.24,350.82,348.66,350.81,3738.0,349.24,350.82,348.66,350.81,3738.0
2022-03-25 11:20:00,349.5,350.69,349.4,350.54,10022.0,349.5,350.69,349.4,350.54,10022.0
2022-03-25 11:30:00,351.07,352.03,350.62,351.96,1942.0,351.07,352.03,350.62,351.96,1942.0
2022-03-25 11:40:00,352.22,353.43,352.0,352.79,4245.0,352.22,353.43,352.0,352.79,4245.0
2022-03-25 11:50:00,351.99,352.84,351.82,351.86,3112.0,351.99,352.84,351.82,351.86,3112.0
2022-03-25 12:00:00,351.8,352.64,351.41,352.54,5099.0,351.8,352.64,351.41,352.54,5099.0
2022-03-25 12:10:00,352.56,353.01,352.09,352.81,2704.0,352.56,353.01,352.09,352.81,2704.0
2022-03-25 12:20:00,352.56,352.81,351.67,352.07,5330.0,352.56,352.81,351.67,352.07,5330.0
2022-03-25 12:30:00,351.33,351.59,350.0,350.0,1490.0,351.33,351.59,350.0,350.0,1490.0
2022-03-25 12:40:00,350.27,351.91,350.27,351.41,4589.0,350.27,351.91,350.27,351.41,4589.0
2022-03-25 12:50:00,351.42,351.75,350.28,351.6,3600.0,351.42,351.75,350.28,351.6,3600.0
2022-03-25 13:00:00,351.99,352.12,351.39,351.78,4117.0,351.99,352.12,351.39,351.78,4117.0
2022-03-25 13:10:00,351.33,353.65,350.96,353.22,1924.0,351.33,353.65,350.96,353.22,1924.0
2022-03-25 13:20:00,353.25,353.26,351.7,352.06,1519.0,353.25,353.26,351.7,352.06,1519.0
2022-03-25 13:30:00,353.15,353.79,352.01,353.79,3003.0,353.15,353.79,352.01,353.79,3003.0
2022-03-25 13:40:00,353.31,353.95,353.09,353.95,1150.0,353.31,353.95,353.09,353.95,1150.0
2022-03-25 13:50:00,353.66,354.25,353.62,354.25,1625.0,353.66,354.25,353.62,354.25,1625.0
2022-03-25 14:00:00,354.02,354.82,354.0,354.53,16941.0,354.02,354.82,354.0,354.53,16941.0
2022-03-25 14:10:00,354.75,354.99,352.66,353.87,10419.0,354.75,354.99,352.66,353.87,10419.0
2022-03-25 14:20:00,354.4,354.51,353.48,353.74,1713.0,354.4,354.51,353.48,353.74,1713.0
2022-03-25 14:30:00,354.3,354.7,353.55,354.7,3445.0,354.3,354.7,353.55,354.7,3445.0
2022-03-25 14:40:00,354.71,354.78,354.11,354.12,9040.0,354.71,354.78,354.11,354.12,9040.0
2022-03-25 14:50:00,354.24,354.84,354.07,354.84,5147.0,354.24,354.84,354.07,354.84,5147.0
2022-03-25 15:00:00,354.73,354.99,353.24,353.32,9715.0,354.73,354.99,353.24,353.32,9715.0
2022-03-25 15:10:00,353.77,353.77,352.27,352.27,3913.0,353.77,353.77,352.27,352.27,3913.0
2022-03-25 15:20:00,351.77,351.83,350.0,350.72,4982.0,351.77,351.83,350.0,350.72,4982.0
2022-03-25 15:30:00,350.5,350.83,349.85,350.0,5481.0,350.5,350.83,349.85,350.0,5481.0
2022-03-25 15:40:00,349.84,351.32,349.83,351.18,8540.0,349.84,351.32,349.83,351.18,8540.0
2022-03-25 15:50:00,351.17,351.96,350.92,351.42,41973.0,351.17,351.96,350.92,351.42,41973.0
2022-03-28 09:30:00,352.3,357.72,352.3,356.19,20832.0,352.3,357.72,352.3,356.19,20832.0
2022-03-28 09:40:00,355.48,356.99,354.02,354.25,7407.0,355.48,356.99,354.02,354.25,7407.0
2022-03-28 09:50:00,353.27,359.0,353.14,356.97,7933.0,353.27,359.0,353.14,356.97,7933.0
2022-03-28 10:00:00,356.19,358.58,355.0,356.92,8737.0,356.19,358.58,355.0,356.92,8737.0
2022-03-28 10:10:00,357.42,358.41,355.53,355.95,6227.0,357.42,358.41,355.53,355.95,6227.0
2022-03-28 10:20:00,355.44,355.44,352.81,354.09,4282.0,355.44,355.44,352.81,354.09,4282.0
2022-03-28 10:30:00,354.59,355.99,353.5,354.23,5800.0,354.59,355.99,353.5,354.23,5800.0
2022-03-28 10:40:00,354.55,356.25,353.64,356.25,3936.0,354.55,356.25,353.64,356.25,3936.0
2022-03-28 10:50:00,355.84,358.55,355.84,358.03,10943.0,355.84,358.55,355.84,358.03,10943.0
2022-03-28 11:00:00,358.33,359.2,355.8,355.8,49574.0,358.33,359.2,355.8,355.8,49574.0
2022-03-28 11:10:00,356.48,358.2,356.48,357.81,3777.0,356.48,358.2,356.48,357.81,3777.0
2022-03-28 11:20:00,358.25,360.0,357.11,359.2,9068.0,358.25,360.0,357.11,359.2,9068.0
2022-03-28 11:30:00,359.21,359.21,355.38,355.38,7330.0,359.21,359.21,355.38,355.38,7330.0
2022-03-28 11:40:00,355.62,356.47,354.87,355.41,12562.0,355.62,356.47,354.87,355.41,12562.0
2022-03-28 11:50:00,354.81,355.68,354.3,354.73,3760.0,354.81,355.68,354.3,354.73,3760.0
2022-03-28 12:00:00,354.12,356.27,354.0,355.38,7092.0,354.12,356.27,354.0,355.38,7092.0
2022-03-28 12:10:00,355.41,355.41,352.15,352.35,8375.0,355.41,355.41,352.15,352.35,8375.0
2022-03-28 12:20:00,352.35,354.38,352.29,353.64,3691.0,352.35,354.38,352.29,353.64,3691.0
2022-03-28 12:30:00,353.25,353.55,352.51,353.16,3804.0,353.25,353.55,352.51,353.16,3804.0
2022-03-28 12:40:00,353.39,353.73,352.4,353.25,7177.0,353.39,353.73,352.4,353.25,7177.0
2022-03-28 12:50:00,353.17,355.78,353.17,355.77,6478.0,353.17,355.78,353.17,355.77,6478.0
2022-03-28 13:00:00,355.5,357.89,355.26,357.3,7701.0,355.5,357.89,355.26,357.3,7701.0
2022-03-28 13:10:00,357.47,359.4,357.46,358.88,9176.0,357.47,359.4,357.46,358.88,9176.0
2022-03-28 13:20:00,358.88,361.44,358.88,360.89,8075.0,358.88,361.44,358.88,360.89,8075.0
2022-03-28 13:30:00,361.04,362.0,360.21,360.24,4715.0,361.04,362.0,360.21,360.24,4715.0
2022-03-28 13:40:00,360.36,360.63,359.35,359.99,8934.0,360.36,360.63,359.35,359.99,8934.0
2022-03-28 13:50:00,359.85,359.9,359.16,359.9,2978.0,359.85,359.9,359.16,359.9,2978.0
2022-03-28 14:00:00,359.98,360.27,359.23,360.0,7720.0,359.98,360.27,359.23,360.0,7720.0
2022-03-28 14:10:00,360.0,360.08,359.1,359.2,5291.0,360.0,360.08,359.1,359.2,5291.0
2022-03-28 14:20:00,359.16,360.7,359.01,359.6,28382.0,359.16,360.7,359.01,359.6,28382.0
2022-03-28 14:30:00,359.58,360.22,359.21,359.59,8572.0,359.58,360.22,359.21,359.59,8572.0
2022-03-28 14:40:00,359.58,361.0,359.58,360.05,27440.0,359.58,361.0,359.58,360.05,27440.0
2022-03-28 14:50:00,359.98,363.98,359.88,363.56,25130.0,359.98,363.98,359.88,363.56,25130.0
2022-03-28 15:00:00,363.47,364.07,362.89,363.65,6500.0,363.47,364.07,362.89,363.65,6500.0
2022-03-28 15:10:00,363.66,365.8,363.65,365.21,14505.0,363.66,365.8,363.65,365.21,14505.0
2022-03-28 15:20:00,365.33,366.36,365.24,365.59,10900.0,365.33,366.36,365.24,365.59,10900.0
2022-03-28 15:30:00,365.74,366.92,365.54,366.2,15924.0,365.74,366.92,365.54,366.2,15924.0
2022-03-28 15:40:00,366.38,367.89,365.93,367.89,23383.0,366.38,367.89,365.93,367.89,23383.0
2022-03-28 15:50:00,367.53,368.11,366.78,367.33,74161.0,367.53,368.11,366.78,367.33,74161.0
2022-03-29 09:30:00,387.14,390.85,380.69,381.64,65663.0,387.14,390.85,380.69,381.64,65663.0
2022-03-29 09:40:00,380.82,387.41,380.62,385.58,40784.0,380.82,387.41,380.62,385.58,40784.0
2022-03-29 09:50:00,385.04,388.0,383.15,384.15,24901.0,385.04,388.0,383.15,384.15,24901.0
2022-03-29 10:00:00,383.99,385.38,379.68,380.26,32079.0,383.99,385.38,379.68,380.26,32079.0
2022-03-29 10:10:00,380.42,382.5,375.4,375.4,26307.0,380.42,382.5,375.4,375.4,26307.0
2022-03-29 10:20:00,375.43,382.89,375.43,382.88,14485.0,375.43,382.89,375.43,382.88,14485.0
2022-03-29 10:30:00,383.75,385.0,381.31,385.0,23568.0,383.75,385.0,381.31,385.0,23568.0
2022-03-29 10:40:00,385.0,387.0,384.02,385.84,15105.0,385.0,387.0,384.02,385.84,15105.0
2022-03-29 10:50:00,386.4,388.99,386.0,387.96,15362.0,386.4,388.99,386.0,387.96,15362.0
2022-03-29 11:00:00,388.57,389.5,386.45,387.53,22863.0,388.57,389.5,386.45,387.53,22863.0
2022-03-29 11:10:00,387.56,388.39,386.4,387.89,10975.0,387.56,388.39,386.4,387.89,10975.0
2022-03-29 11:20:00,387.97,388.88,386.0,386.63,11148.0,387.97,388.88,386.0,386.63,11148.0
2022-03-29 11:30:00,386.58,386.58,382.22,383.25,4026.0,386.58,386.58,382.22,383.25,4026.0
2022-03-29 11:40:00,383.21,383.21,381.97,383.18,5583.0,383.21,383.21,381.97,383.18,5583.0
2022-03-29 11:50:00,383.02,383.02,378.57,378.57,12318.0,383.02,383.02,378.57,378.57,12318.0
2022-03-29 12:00:00,378.36,379.9,377.21,379.86,10228.0,378.36,379.9,377.21,379.86,10228.0
2022-03-29 12:10:00,380.0,380.52,378.83,378.83,10115.0,380.0,380.52,378.83,378.83,10115.0
2022-03-29 12:20:00,379.28,380.26,378.2,379.0,6278.0,379.28,380.26,378.2,379.0,6278.0
2022-03-29 12:30:00,379.0,379.36,378.51,378.88,7792.0,379.0,379.36,378.51,378.88,7792.0
2022-03-29 12:40:00,378.64,380.03,378.5,379.0,10754.0,378.64,380.03,378.5,379.0,10754.0
2022-03-29 12:50:00,379.06,379.06,376.33,377.64,6757.0,379.06,379.06,376.33,377.64,6757.0
2022-03-29 13:00:00,377.11,378.32,376.86,378.17,6065.0,377.11,378.32,376.86,378.17,6065.0
2022-03-29 13:10:00,378.35,380.31,378.35,379.63,7301.0,378.35,380.31,378.35,379.63,7301.0
2022-03-29 13:20:00,379.87,380.03,379.2,379.63,7019.0,379.87,380.03,379.2,379.63,7019.0
2022-03-29 13:30:00,379.48,380.29,378.21,380.29,4729.0,379.48,380.29,378.21,380.29,4729.0
2022-03-29 13:40:00,380.01,380.48,379.43,380.13,10677.0,380.01,380.48,379.43,380.13,10677.0
2022-03-29 13:50:00,380.33,381.32,379.51,381.06,10451.0,380.33,381.32,379.51,381.06,10451.0
2022-03-29 14:00:00,381.21,384.81,381.21,384.08,45561.0,381.21,384.81,381.21,384.08,45561.0
2022-03-29 14:10:00,384.16,386.0,383.49,385.34,12655.0,384.16,386.0,383.49,385.34,12655.0
2022-03-29 14:20:00,385.09,386.36,383.84,385.34,14080.0,385.09,386.36,383.84,385.34,14080.0
2022-03-29 14:30:00,385.67,386.92,384.86,386.61,20270.0,385.67,386.92,384.86,386.61,20270.0
2022-03-29 14:40:00,386.32,388.55,385.79,387.58,54695.0,386.32,388.55,385.79,387.58,54695.0
2022-03-29 14:50:00,387.42,389.71,387.37,389.25,34193.0,387.42,389.71,387.37,389.25,34193.0
2022-03-29 15:00:00,389.08,389.14,384.66,384.66,22043.0,389.08,389.14,384.66,384.66,22043.0
2022-03-29 15:10:00,384.41,384.94,381.25,383.23,54768.0,384.41,384.94,381.25,383.23,54768.0
2022-03-29 15:20:00,382.85,385.44,382.6,384.15,26439.0,382.85,385.44,382.6,384.15,26439.0
2022-03-29 15:30:00,384.71,385.44,383.29,383.46,25881.0,384.71,385.44,383.29,383.46,25881.0
2022-03-29 15:40:00,383.55,383.88,380.8,382.14,45862.0,383.55,383.88,380.8,382.14,45862.0
2022-03-29 15:50:00,382.14,386.44,380.98,385.91,101263.0,382.14,386.44,380.98,385.91,101263.0
2022-03-30 09:30:00,353.51,358.98,345.1,347.01,330071.0,353.51,358.98,345.1,347.01,330071.0
2022-03-30 09:40:00,348.97,351.44,346.01,346.77,275008.0,348.97,351.44,346.01,346.77,275008.0
2022-03-30 09:50:00,347.01,347.35,342.5,343.6,231378.0,347.01,347.35,342.5,343.6,231378.0
2022-03-30 10:00:00,343.6,343.92,339.5,340.0,195157.0,343.6,343.92,339.5,340.0,195157.0
2022-03-30 10:10:00,339.82,341.35,338.8,340.16,198050.0,339.82,341.35,338.8,340.16,198050.0
2022-03-30 10:20:00,340.16,340.84,339.09,339.29,94641.0,340.16,340.84,339.09,339.29,94641.0
2022-03-30 10:30:00,339.31,340.5,338.12,340.11,91552.0,339.31,340.5,338.12,340.11,91552.0
2022-03-30 10:40:00,340.1,340.33,338.88,339.83,91799.0,340.1,340.33,338.88,339.83,91799.0
2022-03-30 10:50:00,339.51,339.89,336.32,336.5,126401.0,339.51,339.89,336.32,336.5,126401.0
2022-03-30 11:00:00,336.66,338.84,336.47,336.77,118589.0,336.66,338.84,336.47,336.77,118589.0
2022-03-30 11:10:00,336.88,340.25,336.65,338.74,78207.0,336.88,340.25,336.65,338.74,78207.0
2022-03-30 11:20:00,338.74,338.74,335.5,335.66,68240.0,338.74,338.74,335.5,335.66,68240.0
2022-03-30 11:30:00,335.69,337.1,335.1,335.93,67343.0,335.69,337.1,335.1,335.93,67343.0
2022-03-30 11:40:00,336.22,336.97,335.45,336.93,78787.0,336.22,336.97,335.45,336.93,78787.0
2022-03-30 11:50:00,336.99,339.0,336.75,338.94,117821.0,336.99,339.0,336.75,338.94,117821.0
2022-03-30 12:00:00,339.0,340.22,338.0,339.24,58429.0,339.0,340.22,338.0,339.24,58429.0
2022-03-30 12:10:00,339.18,340.92,338.62,339.85,73475.0,339.18,340.92,338.62,339.85,73475.0
2022-03-30 12:20:00,340.0,340.12,339.11,339.81,26454.0,340.0,340.12,339.11,339.81,26454.0
2022-03-30 12:30:00,339.81,340.14,338.72,339.79,48307.0,339.81,340.14,338.72,339.79,48307.0
2022-03-30 12:40:00,339.58,339.84,338.52,339.4,23188.0,339.58,339.84,338.52,339.4,23188.0
2022-03-30 12:50:00,338.94,340.0,338.74,339.86,26633.0,338.94,340.0,338.74,339.86,26633.0
2022-03-30 13:00:00,339.96,341.5,338.96,338.99,50701.0,339.96,341.5,338.96,338.99,50701.0
2022-03-30 13:10:00,339.06,339.25,338.0,338.71,21104.0,339.06,339.25,338.0,338.71,21104.0
2022-03-30 13:20:00,338.7,338.7,336.65,336.91,31237.0,338.7,338.7,336.65,336.91,31237.0
2022-03-30 13:30:00,336.82,337.52,336.6,336.69,31711.0,336.82,337.52,336.6,336.69,31711.0
2022-03-30 13:40:00,336.6,337.27,336.0,336.56,33782.0,336.6,337.27,336.0,336.56,33782.0
2022-03-30 13:50:00,336.69,339.3,336.69,338.8,36756.0,336.69,339.3,336.69,338.8,36756.0
2022-03-30 14:00:00,338.47,339.33,337.76,339.19,28455.0,338.47,339.33,337.76,339.19,28455.0
2022-03-30 14:10:00,339.05,339.87,338.51,339.52,37616.0,339.05,339.87,338.51,339.52,37616.0
2022-03-30 14:20:00,339.55,341.75,339.23,339.75,89470.0,339.55,341.75,339.23,339.75,89470.0
2022-03-30 14:30:00,339.53,339.53,337.55,337.59,28963.0,339.53,339.53,337.55,337.59,28963.0
2022-03-30 14:40:00,337.64,338.15,337.1,337.86,35334.0,337.64,338.15,337.1,337.86,35334.0
2022-03-30 14:50:00,337.87,338.41,336.64,337.0,41621.0,337.87,338.41,336.64,337.0,41621.0
2022-03-30 15:00:00,336.92,338.0,336.5,336.61,31683.0,336.92,338.0,336.5,336.61,31683.0
2022-03-30 15:10:00,336.78,337.23,335.0,335.03,85610.0,336.78,337.23,335.0,335.03,85610.0
2022-03-30 15:20:00,335.0,335.06,333.0,333.6,134645.0,335.0,335.06,333.0,333.6,134645.0
2022-03-30 15:30:00,333.6,335.0,332.78,334.66,63136.0,333.6,335.0,332.78,334.66,63136.0
2022-03-30 15:40:00,334.67,336.36,334.06,335.43,110395.0,334.67,336.36,334.06,335.43,110395.0
2022-03-30 15:50:00,335.31,335.31,333.03,334.33,185330.0,335.31,335.31,333.03,334.33,185330.0
2022-03-31 09:30:00,329.25,330.97,326.2,328.76,151282.0,329.25,330.97,326.2,328.76,151282.0
2022-03-31 09:40:00,328.24,328.68,324.0,325.14,121618.0,328.24,328.68,324.0,325.14,121618.0
2022-03-31 09:50:00,325.09,328.54,324.7,327.78,148687.0,325.09,328.54,324.7,327.78,148687.0
2022-03-31 10:00:00,327.73,327.91,326.13,327.5,66316.0,327.73,327.91,326.13,327.5,66316.0
2022-03-31 10:10:00,327.52,327.89,326.01,327.3,48841.0,327.52,327.89,326.01,327.3,48841.0
2022-03-31 10:20:00,327.46,327.46,325.71,326.14,22440.0,327.46,327.46,325.71,326.14,22440.0
2022-03-31 10:30:00,326.15,327.15,326.07,326.68,73608.0,326.15,327.15,326.07,326.68,73608.0
2022-03-31 10:40:00,327.09,327.32,326.05,327.0,41435.0,327.09,327.32,326.05,327.0,41435.0
2022-03-31 10:50:00,326.91,327.09,325.5,326.65,21342.0,326.91,327.09,325.5,326.65,21342.0
2022-03-31 11:00:00,326.82,326.82,325.56,326.17,13349.0,326.82,326.82,325.56,326.17,13349.0
2022-03-31 11:10:00,326.08,326.57,325.5,326.37,18949.0,326.08,326.57,325.5,326.37,18949.0
2022-03-31 11:20:00,326.51,327.18,325.94,326.33,48909.0,326.51,327.18,325.94,326.33,48909.0
2022-03-31 11:30:00,326.55,327.11,326.36,326.56,34397.0,326.55,327.11,326.36,326.56,34397.0
2022-03-31 11:40:00,326.53,327.09,326.53,326.69,47039.0,326.53,327.09,326.53,326.69,47039.0
2022-03-31 11:50:00,326.7,327.08,326.5,326.89,11647.0,326.7,327.08,326.5,326.89,11647.0
2022-03-31 12:00:00,326.99,327.06,326.4,326.41,21644.0,326.99,327.06,326.4,326.41,21644.0
2022-03-31 12:10:00,326.29,326.41,325.8,326.2,23586.0,326.29,326.41,325.8,326.2,23586.0
2022-03-31 12:20:00,326.09,326.31,324.89,324.91,30723.0,326.09,326.31,324.89,324.91,30723.0
2022-03-31 12:30:00,325.15,325.54,324.0,324.7,14144.0,325.15,325.54,324.0,324.7,14144.0
2022-03-31 12:40:00,324.44,325.18,323.4,325.06,36355.0,324.44,325.18,323.4,325.06,36355.0
2022-03-31 12:50:00,325.2,325.97,324.99,325.9,16126.0,325.2,325.97,324.99,325.9,16126.0
2022-03-31 13:00:00,325.77,326.0,325.27,325.5,11070.0,325.77,326.0,325.27,325.5,11070.0
2022-03-31 13:10:00,325.37,325.65,325.0,325.41,10439.0,325.37,325.65,325.0,325.41,10439.0
2022-03-31 13:20:00,325.44,325.44,323.59,324.36,17515.0,325.44,325.44,323.59,324.36,17515.0
2022-03-31 13:30:00,324.51,324.54,323.64,324.08,17704.0,324.51,324.54,323.64,324.08,17704.0
2022-03-31 13:40:00,324.13,326.16,324.03,326.15,20364.0,324.13,326.16,324.03,326.15,20364.0
2022-03-31 13:50:00,326.4,326.96,325.83,326.71,40662.0,326.4,326.96,325.83,326.71,40662.0
2022-03-31 14:00:00,326.63,326.84,325.38,325.54,54495.0,326.63,326.84,325.38,325.54,54495.0
2022-03-31 14:10:00,325.36,326.71,325.36,326.38,17263.0,325.36,326.71,325.36,326.38,17263.0
2022-03-31 14:20:00,326.34,327.2,326.29,326.71,33284.0,326.34,327.2,326.29,326.71,33284.0
2022-03-31 14:30:00,326.73,326.95,326.38,326.83,47210.0,326.73,326.95,326.38,326.83,47210.0
2022-03-31 14:40:00,326.76,326.93,326.58,326.75,20196.0,326.76,326.93,326.58,326.75,20196.0
2022-03-31 14:50:00,326.69,326.96,326.59,326.76,21507.0,326.69,326.96,326.59,326.76,21507.0
2022-03-31 15:00:00,326.85,328.37,326.28,326.87,52166.0,326.85,328.37,326.28,326.87,52166.0
2022-03-31 15:10:00,326.84,327.01,326.56,326.78,29151.0,326.84,327.01,326.56,326.78,29151.0
2022-03-31 15:20:00,326.67,326.78,325.1,325.42,16766.0,326.67,326.78,325.1,325.42,16766.0
2022-03-31 15:30:00,325.41,327.36,325.35,326.68,45192.0,325.41,327.36,325.35,326.68,45192.0
2022-03-31 15:40:00,326.7,326.96,325.77,326.0,44336.0,326.7,326.96,325.77,326.0,44336.0
2022-03-31 15:50:00,325.92,326.6,325.1,325.43,114206.0,325.92,326.6,325.1,325.43,114206.0
2022-04-01 09:30:00,326.95,329.0,317.89,322.0,123113.0,326.95,329.0,317.89,322.0,123113.0
2022-04-01 09:40:00,322.71,324.01,321.18,323.0,19606.0,322.71,324.01,321.18,323.0,19606.0
2022-04-01 09:50:00,322.6,323.49,320.01,323.15,35004.0,322.6,323.49,320.01,323.15,35004.0
2022-04-01 10:00:00,322.4,322.71,319.52,320.39,56883.0,322.4,322.71,319.52,320.39,56883.0
2022-04-01 10:10:00,320.59,322.73,320.1,320.79,27489.0,320.59,322.73,320.1,320.79,27489.0
2022-04-01 10:20:00,320.0,321.53,319.57,321.08,31210.0,320.0,321.53,319.57,321.08,31210.0
2022-04-01 10:30:00,321.17,322.05,320.51,321.39,42939.0,321.17,322.05,320.51,321.39,42939.0
2022-04-01 10:40:00,321.46,323.04,321.21,323.03,46373.0,321.46,323.04,321.21,323.03,46373.0
2022-04-01 10:50:00,323.04,324.17,322.48,322.65,33150.0,323.04,324.17,322.48,322.65,33150.0
2022-04-01 11:00:00,323.17,323.47,321.83,322.6,13191.0,323.17,323.47,321.83,322.6,13191.0
2022-04-01 11:10:00,322.89,323.4,321.82,322.75,43520.0,322.89,323.4,321.82,322.75,43520.0
2022-04-01 11:20:00,322.99,323.23,321.33,322.16,54952.0,322.99,323.23,321.33,322.16,54952.0
2022-04-01 11:30:00,322.25,322.85,321.77,322.24,7969.0,322.25,322.85,321.77,322.24,7969.0
2022-04-01 11:40:00,322.25,323.33,321.65,322.55,15895.0,322.25,323.33,321.65,322.55,15895.0
2022-04-01 11:50:00,323.01,323.21,321.3,321.8,27283.0,323.01,323.21,321.3,321.8,27283.0
2022-04-01 12:00:00,321.95,322.99,321.67,322.99,28473.0,321.95,322.99,321.67,322.99,28473.0
2022-04-01 12:10:00,322.99,323.47,322.57,322.87,27782.0,322.99,323.47,322.57,322.87,27782.0
2022-04-01 12:20:00,323.0,323.55,322.44,322.9,22363.0,323.0,323.55,322.44,322.9,22363.0
2022-04-01 12:30:00,322.6,323.17,322.02,322.43,9122.0,322.6,323.17,322.02,322.43,9122.0
2022-04-01 12:40:00,322.33,322.51,321.22,322.46,48827.0,322.33,322.51,321.22,322.46,48827.0
2022-04-01 12:50:00,321.83,322.5,321.47,321.56,30852.0,321.83,322.5,321.47,321.56,30852.0
2022-04-01 13:00:00,321.23,322.38,321.05,321.47,9388.0,321.23,322.38,321.05,321.47,9388.0
2022-04-01 13:10:00,321.5,322.0,321.22,321.63,11197.0,321.5,322.0,321.22,321.63,11197.0
2022-04-01 13:20:00,321.51,321.74,321.09,321.5,7139.0,321.51,321.74,321.09,321.5,7139.0
2022-04-01 13:30:00,321.42,321.9,320.8,321.9,15692.0,321.42,321.9,320.8,321.9,15692.0
2022-04-01 13:40:00,321.98,322.37,321.55,321.89,8276.0,321.98,322.37,321.55,321.89,8276.0
2022-04-01 13:50:00,321.76,322.25,321.31,322.25,12584.0,321.76,322.25,321.31,322.25,12584.0
2022-04-01 14:00:00,322.22,323.36,321.88,322.4,33616.0,322.22,323.36,321.88,322.4,33616.0
2022-04-01 14:10:00,322.19,322.62,321.88,322.0,5498.0,322.19,322.62,321.88,322.0,5498.0
2022-04-01 14:20:00,322.15,322.15,321.28,321.62,12138.0,322.15,322.15,321.28,321.62,12138.0
2022-04-01 14:30:00,321.85,322.79,321.68,322.15,7735.0,321.85,322.79,321.68,322.15,7735.0
2022-04-01 14:40:00,322.19,322.44,321.74,322.1,11885.0,322.19,322.44,321.74,322.1,11885.0
2022-04-01 14:50:00,321.81,322.13,321.01,322.1,7054.0,321.81,322.13,321.01,322.1,7054.0
2022-04-01 15:00:00,322.04,322.76,321.76,322.15,12789.0,322.04,322.76,321.76,322.15,12789.0
2022-04-01 15:10:00,322.1,322.49,320.7,320.7,24168.0,322.1,322.49,320.7,320.7,24168.0
2022-04-01 15:20:00,320.88,321.19,320.35,321.14,11849.0,320.88,321.19,320.35,321.14,11849.0
2022-04-01 15:30:00,321.0,321.15,320.01,320.72,19732.0,321.0,321.15,320.01,320.72,19732.0
2022-04-01 15:40:00,320.79,321.2,320.52,321.1,18586.0,320.79,321.2,320.52,321.1,18586.0
2022-04-01 15:50:00,321.2,322.24,319.81,320.53,150632.0,321.2,322.24,319.81,320.53,150632.0
2022-04-04 09:30:00,322.0,324.42,317.0,323.42,66478.0,322.0,324.42,317.0,323.42,66478.0
2022-04-04 09:40:00,323.34,325.4,322.91,324.02,33690.0,323.34,325.4,322.91,324.02,33690.0
2022-04-04 09:50:00,324.3,326.83,323.76,324.64,50895.0,324.3,326.83,323.76,324.64,50895.0
2022-04-04 10:00:00,325.0,326.25,323.07,325.0,44035.0,325.0,326.25,323.07,325.0,44035.0
2022-04-04 10:10:00,325.01,326.46,324.02,325.31,117988.0,325.01,326.46,324.02,325.31,117988.0
2022-04-04 10:20:00,325.3,326.47,324.66,324.92,33560.0,325.3,326.47,324.66,324.92,33560.0
2022-04-04 10:30:00,324.92,326.33,324.92,325.34,29508.0,324.92,326.33,324.92,325.34,29508.0
2022-04-04 10:40:00,325.42,325.6,324.49,324.99,17450.0,325.42,325.6,324.49,324.99,17450.0
2022-04-04 10:50:00,325.15,326.37,325.03,325.73,34112.0,325.15,326.37,325.03,325.73,34112.0
2022-04-04 11:00:00,325.51,325.97,325.14,325.62,21314.0,325.51,325.97,325.14,325.62,21314.0
2022-04-04 11:10:00,325.62,325.78,325.0,325.49,22807.0,325.62,325.78,325.0,325.49,22807.0
2022-04-04 11:20:00,325.36,325.75,325.06,325.4,17293.0,325.36,325.75,325.06,325.4,17293.0
2022-04-04 11:30:00,325.59,325.73,325.01,325.34,28355.0,325.59,325.73,325.01,325.34,28355.0
2022-04-04 11:40:00,325.4,326.6,325.26,326.41,80738.0,325.4,326.6,325.26,326.41,80738.0
2022-04-04 11:50:00,326.29,327.55,325.25,326.0,54788.0,326.29,327.55,325.25,326.0,54788.0
2022-04-04 12:00:00,325.79,327.4,325.43,327.03,13756.0,325.79,327.4,325.43,327.03,13756.0
2022-04-04 12:10:00,327.06,327.34,326.35,326.96,30951.0,327.06,327.34,326.35,326.96,30951.0
2022-04-04 12:20:00,327.0,327.4,326.22,327.4,51938.0,327.0,327.4,326.22,327.4,51938.0
2022-04-04 12:30:00,327.41,328.25,326.62,327.18,33765.0,327.41,328.25,326.62,327.18,33765.0
2022-04-04 12:40:00,327.0,327.9,326.62,327.9,10148.0,327.0,327.9,326.62,327.9,10148.0
2022-04-04 12:50:00,327.91,329.37,327.52,327.64,33165.0,327.91,329.37,327.52,327.64,33165.0
2022-04-04 13:00:00,327.64,328.0,327.0,327.6,10970.0,327.64,328.0,327.0,327.6,10970.0
2022-04-04 13:10:00,327.6,327.76,326.88,327.22,20559.0,327.6,327.76,326.88,327.22,20559.0
2022-04-04 13:20:00,327.5,327.55,326.96,327.24,8059.0,327.5,327.55,326.96,327.24,8059.0
2022-04-04 13:30:00,327.23,327.99,327.06,327.7,17973.0,327.23,327.99,327.06,327.7,17973.0
2022-04-04 13:40:00,327.69,328.21,327.3,327.61,17687.0,327.69,328.21,327.3,327.61,17687.0
2022-04-04 13:50:00,327.87,328.02,326.93,328.0,14263.0,327.87,328.02,326.93,328.0,14263.0
2022-04-04 14:00:00,327.71,328.19,326.05,326.88,25451.0,327.71,328.19,326.05,326.88,25451.0
2022-04-04 14:10:00,327.0,327.19,326.39,327.03,32539.0,327.0,327.19,326.39,327.03,32539.0
2022-04-04 14:20:00,326.87,327.66,326.39,327.64,13204.0,326.87,327.66,326.39,327.64,13204.0
2022-04-04 14:30:00,327.66,329.0,327.35,328.75,25195.0,327.66,329.0,327.35,328.75,25195.0
2022-04-04 14:40:00,328.76,330.38,327.68,328.48,83874.0,328.76,330.38,327.68,328.48,83874.0
2022-04-04 14:50:00,328.77,328.97,327.0,327.32,30804.0,328.77,328.97,327.0,327.32,30804.0
2022-04-04 15:00:00,327.38,327.9,326.62,327.4,13733.0,327.38,327.9,326.62,327.4,13733.0
2022-04-04 15:10:00,327.47,327.65,326.86,327.02,9373.0,327.47,327.65,326.86,327.02,9373.0
2022-04-04 15:20:00,327.08,327.83,327.01,327.82,16359.0,327.08,327.83,327.01,327.82,16359.0
2022-04-04 15:30:00,327.74,328.86,327.51,328.42,22873.0,327.74,328.86,327.51,328.42,22873.0
2022-04-04 15:40:00,328.43,328.71,327.19,327.25,38556.0,328.43,328.71,327.19,327.25,38556.0
2022-04-04 15:50:00,327.83,330.9,327.53,330.88,81713.0,327.83,330.9,327.53,330.88,81713.0
2022-04-05 09:30:00,343.06,352.99,342.76,351.8,310217.0,343.06,352.99,342.76,351.8,310217.0
2022-04-05 09:40:00,352.21,354.78,349.51,350.0,109023.0,352.21,354.78,349.51,350.0,109023.0
2022-04-05 09:50:00,350.33,353.6,350.22,351.93,59469.0,350.33,353.6,350.22,351.93,59469.0
2022-04-05 10:00:00,352.22,353.81,348.63,349.0,74909.0,352.22,353.81,348.63,349.0,74909.0
2022-04-05 10:10:00,348.89,349.52,345.0,345.51,67784.0,348.89,349.52,345.0,345.51,67784.0
2022-04-05 10:20:00,346.0,349.17,345.39,348.0,49542.0,346.0,349.17,345.39,348.0,49542.0
2022-04-05 10:30:00,348.0,349.56,345.75,346.85,18748.0,348.0,349.56,345.75,346.85,18748.0
2022-04-05 10:40:00,346.58,347.69,344.31,344.73,67198.0,346.58,347.69,344.31,344.73,67198.0
2022-04-05 10:50:00,344.47,346.62,343.55,345.97,32806.0,344.47,346.62,343.55,345.97,32806.0
2022-04-05 11:00:00,345.95,347.79,345.37,347.62,17529.0,345.95,347.79,345.37,347.62,17529.0
2022-04-05 11:10:00,347.81,348.92,346.12,347.69,21187.0,347.81,348.92,346.12,347.69,21187.0
2022-04-05 11:20:00,347.68,348.0,345.81,347.0,17029.0,347.68,348.0,345.81,347.0,17029.0
2022-04-05 11:30:00,346.5,350.39,346.23,350.07,28356.0,346.5,350.39,346.23,350.07,28356.0
2022-04-05 11:40:00,350.5,352.2,349.82,350.88,18908.0,350.5,352.2,349.82,350.88,18908.0
2022-04-05 11:50:00,350.87,352.72,350.67,352.72,23937.0,350.87,352.72,350.67,352.72,23937.0
2022-04-05 12:00:00,352.66,353.0,350.54,351.09,19098.0,352.66,353.0,350.54,351.09,19098.0
2022-04-05 12:10:00,351.0,351.43,349.9,350.15,18227.0,351.0,351.43,349.9,350.15,18227.0
2022-04-05 12:20:00,350.2,351.57,350.03,351.46,25096.0,350.2,351.57,350.03,351.46,25096.0
2022-04-05 12:30:00,351.4,357.0,351.39,355.27,285055.0,351.4,357.0,351.39,355.27,285055.0
2022-04-05 12:40:00,355.27,356.56,355.03,355.91,49248.0,355.27,356.56,355.03,355.91,49248.0
2022-04-05 12:50:00,355.65,357.81,355.33,357.48,39991.0,355.65,357.81,355.33,357.48,39991.0
2022-04-05 13:00:00,357.65,358.65,355.91,357.25,49233.0,357.65,358.65,355.91,357.25,49233.0
2022-04-05 13:10:00,357.25,358.15,356.22,357.39,48792.0,357.25,358.15,356.22,357.39,48792.0
2022-04-05 13:20:00,357.6,359.3,356.78,359.3,23956.0,357.6,359.3,356.78,359.3,23956.0
2022-04-05 13:30:00,358.99,360.1,357.96,359.89,27712.0,358.99,360.1,357.96,359.89,27712.0
2022-04-05 13:40:00,359.54,359.62,357.71,357.72,30436.0,359.54,359.62,357.71,357.72,30436.0
2022-04-05 13:50:00,357.27,359.9,356.68,359.12,54776.0,357.27,359.9,356.68,359.12,54776.0
2022-04-05 14:00:00,359.25,359.7,356.61,357.63,24442.0,359.25,359.7,356.61,357.63,24442.0
2022-04-05 14:10:00,357.44,359.0,357.35,358.76,23714.0,357.44,359.0,357.35,358.76,23714.0
2022-04-05 14:20:00,358.88,359.0,357.67,358.16,32108.0,358.88,359.0,357.67,358.16,32108.0
2022-04-05 14:30:00,358.36,358.36,356.79,356.85,22251.0,358.36,358.36,356.79,356.85,22251.0
2022-04-05 14:40:00,356.82,359.0,356.61,357.96,13326.0,356.82,359.0,356.61,357.96,13326.0
2022-04-05 14:50:00,357.72,357.82,355.19,355.81,43563.0,357.72,357.82,355.19,355.81,43563.0
2022-04-05 15:00:00,356.02,356.07,354.18,354.95,34819.0,356.02,356.07,354.18,354.95,34819.0
2022-04-05 15:10:00,355.05,355.15,353.18,353.18,16658.0,355.05,355.15,353.18,353.18,16658.0
2022-04-05 15:20:00,353.4,353.8,352.59,353.28,21517.0,353.4,353.8,352.59,353.28,21517.0
2022-04-05 15:30:00,353.13,354.57,352.32,353.98,40011.0,353.13,354.57,352.32,353.98,40011.0
2022-04-05 15:40:00,354.22,355.59,353.71,354.03,61624.0,354.22,355.59,353.71,354.03,61624.0
2022-04-05 15:50:00,353.91,354.58,352.95,354.26,120623.0,353.91,354.58,352.95,354.26,120623.0
2022-04-06 09:30:00,344.74,346.99,339.05,342.4,88187.0,344.74,346.99,339.05,342.4,88187.0
2022-04-06 09:40:00,343.4,344.4,336.17,336.57,60476.0,343.4,344.4,336.17,336.57,60476.0
2022-04-06 09:50:00,336.41,339.99,335.52,338.22,41972.0,336.41,339.99,335.52,338.22,41972.0
2022-04-06 10:00:00,337.83,338.29,332.8,333.54,45641.0,337.83,338.29,332.8,333.54,45641.0
2022-04-06 10:10:00,333.44,336.99,332.5,336.02,32846.0,333.44,336.99,332.5,336.02,32846.0
2022-04-06 10:20:00,335.65,338.14,335.19,337.02,32322.0,335.65,338.14,335.19,337.02,32322.0
2022-04-06 10:30:00,336.91,337.8,334.51,335.42,14466.0,336.91,337.8,334.51,335.42,14466.0
2022-04-06 10:40:00,335.08,338.8,334.03,338.55,14194.0,335.08,338.8,334.03,338.55,14194.0
2022-04-06 10:50:00,338.57,338.57,333.36,333.62,16737.0,338.57,338.57,333.36,333.62,16737.0
2022-04-06 11:00:00,333.37,334.95,333.27,333.35,10926.0,333.37,334.95,333.27,333.35,10926.0
2022-04-06 11:10:00,333.8,334.02,331.48,331.48,20047.0,333.8,334.02,331.48,331.48,20047.0
2022-04-06 11:20:00,331.21,332.47,330.99,331.77,19927.0,331.21,332.47,330.99,331.77,19927.0
2022-04-06 11:30:00,331.5,332.09,331.0,331.14,10245.0,331.5,332.09,331.0,331.14,10245.0
2022-04-06 11:40:00,331.16,334.14,331.05,333.94,12875.0,331.16,334.14,331.05,333.94,12875.0
2022-04-06 11:50:00,334.07,335.3,333.08,333.38,17073.0,334.07,335.3,333.08,333.38,17073.0
2022-04-06 12:00:00,333.1,333.23,332.0,332.4,18993.0,333.1,333.23,332.0,332.4,18993.0
2022-04-06 12:10:00,332.55,332.64,331.52,332.02,9190.0,332.55,332.64,331.52,332.02,9190.0
2022-04-06 12:20:00,331.74,331.74,330.05,330.41,12220.0,331.74,331.74,330.05,330.41,12220.0
2022-04-06 12:30:00,330.15,331.54,330.01,331.11,26883.0,330.15,331.54,330.01,331.11,26883.0
2022-04-06 12:40:00,331.11,333.49,330.81,333.44,21350.0,331.11,333.49,330.81,333.44,21350.0
2022-04-06 12:50:00,333.48,334.05,332.8,333.91,11375.0,333.48,334.05,332.8,333.91,11375.0
2022-04-06 13:00:00,333.74,334.54,333.14,333.48,11469.0,333.74,334.54,333.14,333.48,11469.0
2022-04-06 13:10:00,334.01,334.95,333.0,334.56,19180.0,334.01,334.95,333.0,334.56,19180.0
2022-04-06 13:20:00,334.3,334.66,332.74,333.22,15016.0,334.3,334.66,332.74,333.22,15016.0
2022-04-06 13:30:00,333.2,333.2,330.87,332.25,10343.0,333.2,333.2,330.87,332.25,10343.0
2022-04-06 13:40:00,332.67,336.56,332.1,336.36,17186.0,332.67,336.56,332.1,336.36,17186.0
2022-04-06 13:50:00,336.03,336.26,333.93,333.93,9580.0,336.03,336.26,333.93,333.93,9580.0
2022-04-06 14:00:00,333.1,337.18,329.73,329.73,44545.0,333.1,337.18,329.73,329.73,44545.0
2022-04-06 14:10:00,330.0,330.47,327.01,327.62,38473.0,330.0,330.47,327.01,327.62,38473.0
2022-04-06 14:20:00,328.26,332.26,328.26,331.13,18894.0,328.26,332.26,328.26,331.13,18894.0
2022-04-06 14:30:00,331.21,333.99,330.0,332.0,19115.0,331.21,333.99,330.0,332.0,19115.0
2022-04-06 14:40:00,332.07,333.14,330.12,330.6,31078.0,332.07,333.14,330.12,330.6,31078.0
2022-04-06 14:50:00,331.18,335.62,331.18,334.49,14708.0,331.18,335.62,331.18,334.49,14708.0
2022-04-06 15:00:00,334.94,336.71,334.33,334.54,23501.0,334.94,336.71,334.33,334.54,23501.0
2022-04-06 15:10:00,334.97,336.07,333.48,334.5,15641.0,334.97,336.07,333.48,334.5,15641.0
2022-04-06 15:20:00,334.33,335.16,333.63,334.91,14446.0,334.33,335.16,333.63,334.91,14446.0
2022-04-06 15:30:00,335.14,336.99,333.63,336.74,43009.0,335.14,336.99,333.63,336.74,43009.0
2022-04-06 15:40:00,336.5,338.24,336.32,337.56,30679.0,336.5,338.24,336.32,337.56,30679.0
2022-04-06 15:50:00,337.72,337.81,334.71,334.95,65966.0,337.72,337.81,334.71,334.95,65966.0
2022-04-07 09:30:00,334.01,337.71,332.23,335.96,17357.0,334.01,337.71,332.23,335.96,17357.0
2022-04-07 09:40:00,335.87,336.1,330.5,330.53,14865.0,335.87,336.1,330.5,330.53,14865.0
2022-04-07 09:50:00,330.96,333.0,330.12,332.05,17621.0,330.96,333.0,330.12,332.05,17621.0
2022-04-07 10:00:00,331.06,331.06,324.25,324.96,41724.0,331.06,331.06,324.25,324.96,41724.0
2022-04-07 10:10:00,324.93,325.11,322.31,323.07,28187.0,324.93,325.11,322.31,323.07,28187.0
2022-04-07 10:20:00,323.0,323.89,322.07,322.38,23310.0,323.0,323.89,322.07,322.38,23310.0
2022-04-07 10:30:00,322.28,322.99,320.37,320.6,36253.0,322.28,322.99,320.37,320.6,36253.0
2022-04-07 10:40:00,320.56,320.68,319.07,320.21,38305.0,320.56,320.68,319.07,320.21,38305.0
2022-04-07 10:50:00,320.65,322.88,320.65,321.48,17651.0,320.65,322.88,320.65,321.48,17651.0
2022-04-07 11:00:00,321.47,322.85,320.4,320.78,12402.0,321.47,322.85,320.4,320.78,12402.0
2022-04-07 11:10:00,320.44,320.57,317.8,318.93,18323.0,320.44,320.57,317.8,318.93,18323.0
2022-04-07 11:20:00,318.69,321.04,318.57,320.17,25251.0,318.69,321.04,318.57,320.17,25251.0
2022-04-07 11:30:00,320.03,322.42,319.82,320.8,22529.0,320.03,322.42,319.82,320.8,22529.0
2022-04-07 11:40:00,320.82,320.94,318.12,318.4,11337.0,320.82,320.94,318.12,318.4,11337.0
2022-04-07 11:50:00,318.44,318.44,317.03,318.1,11681.0,318.44,318.44,317.03,318.1,11681.0
2022-04-07 12:00:00,318.23,318.46,316.72,317.42,16570.0,318.23,318.46,316.72,317.42,16570.0
2022-04-07 12:10:00,317.06,317.81,316.81,317.02,11327.0,317.06,317.81,316.81,317.02,11327.0
2022-04-07 12:20:00,316.91,317.97,316.79,317.51,10346.0,316.91,317.97,316.79,317.51,10346.0
2022-04-07 12:30:00,317.36,318.22,316.8,316.81,6515.0,317.36,318.22,316.8,316.81,6515.0
2022-04-07 12:40:00,316.81,316.87,313.89,314.32,33966.0,316.81,316.87,313.89,314.32,33966.0
2022-04-07 12:50:00,314.13,315.62,313.84,314.07,21300.0,314.13,315.62,313.84,314.07,21300.0
2022-04-07 13:00:00,314.1,316.03,314.0,315.78,6835.0,314.1,316.03,314.0,315.78,6835.0
2022-04-07 13:10:00,315.3,317.94,315.16,317.77,25732.0,315.3,317.94,315.16,317.77,25732.0
2022-04-07 13:20:00,317.53,319.91,317.53,319.66,20770.0,317.53,319.91,317.53,319.66,20770.0
2022-04-07 13:30:00,319.29,320.0,317.52,317.88,15789.0,319.29,320.0,317.52,317.88,15789.0
2022-04-07 13:40:00,317.94,318.78,317.27,318.13,29119.0,317.94,318.78,317.27,318.13,29119.0
2022-04-07 13:50:00,318.17,320.0,317.65,319.81,10260.0,318.17,320.0,317.65,319.81,10260.0
2022-04-07 14:00:00,319.98,320.66,318.33,320.66,13057.0,319.98,320.66,318.33,320.66,13057.0
2022-04-07 14:10:00,320.42,320.79,319.8,320.05,13958.0,320.42,320.79,319.8,320.05,13958.0
2022-04-07 14:20:00,320.23,322.28,319.87,320.47,9023.0,320.23,322.28,319.87,320.47,9023.0
2022-04-07 14:30:00,321.07,321.78,319.9,321.78,10506.0,321.07,321.78,319.9,321.78,10506.0
2022-04-07 14:40:00,321.26,322.21,320.02,321.85,12093.0,321.26,322.21,320.02,321.85,12093.0
2022-04-07 14:50:00,321.77,325.82,321.45,325.82,38600.0,321.77,325.82,321.45,325.82,38600.0
2022-04-07 15:00:00,325.02,330.82,324.86,330.44,48457.0,325.02,330.82,324.86,330.44,48457.0
2022-04-07 15:10:00,330.72,330.72,327.56,327.65,35219.0,330.72,330.72,327.56,327.65,35219.0
2022-04-07 15:20:00,327.7,328.55,326.91,327.72,11086.0,327.7,328.55,326.91,327.72,11086.0
2022-04-07 15:30:00,327.68,330.6,327.68,329.82,39525.0,327.68,330.6,327.68,329.82,39525.0
2022-04-07 15:40:00,329.81,329.81,328.8,329.34,26982.0,329.81,329.81,328.8,329.34,26982.0
2022-04-07 15:50:00,329.09,329.2,326.92,327.84,47185.0,329.09,329.2,326.92,327.84,47185.0
2022-04-08 09:30:00,324.67,324.67,321.89,323.0,43306.0,324.67,324.67,321.89,323.0,43306.0
2022-04-08 09:40:00,322.97,325.61,322.95,324.13,27209.0,322.97,325.61,322.95,324.13,27209.0
2022-04-08 09:50:00,324.13,324.13,320.56,321.48,21861.0,324.13,324.13,320.56,321.48,21861.0
2022-04-08 10:00:00,322.29,328.0,322.22,328.0,30755.0,322.29,328.0,322.22,328.0,30755.0
2022-04-08 10:10:00,327.71,331.34,327.36,331.29,20532.0,327.71,331.34,327.36,331.29,20532.0
2022-04-08 10:20:00,331.73,337.4,331.37,336.81,37972.0,331.73,337.4,331.37,336.81,37972.0
2022-04-08 10:30:00,336.95,337.99,336.74,336.85,23202.0,336.95,337.99,336.74,336.85,23202.0
2022-04-08 10:40:00,336.77,337.01,333.0,334.49,24298.0,336.77,337.01,333.0,334.49,24298.0
2022-04-08 10:50:00,334.38,338.71,333.74,338.56,35784.0,334.38,338.71,333.74,338.56,35784.0
2022-04-08 11:00:00,338.85,339.39,337.36,338.01,51204.0,338.85,339.39,337.36,338.01,51204.0
2022-04-08 11:10:00,337.8,339.99,337.12,339.75,37202.0,337.8,339.99,337.12,339.75,37202.0
2022-04-08 11:20:00,339.5,341.01,337.8,340.96,48133.0,339.5,341.01,337.8,340.96,48133.0
2022-04-08 11:30:00,341.0,342.92,339.75,340.0,23337.0,341.0,342.92,339.75,340.0,23337.0
2022-04-08 11:40:00,340.19,340.84,338.08,340.83,30549.0,340.19,340.84,338.08,340.83,30549.0
2022-04-08 11:50:00,340.37,340.37,337.72,337.72,7777.0,340.37,340.37,337.72,337.72,7777.0
2022-04-08 12:00:00,337.69,339.03,337.17,338.79,42359.0,337.69,339.03,337.17,338.79,42359.0
2022-04-08 12:10:00,338.43,340.19,338.36,340.19,11050.0,338.43,340.19,338.36,340.19,11050.0
2022-04-08 12:20:00,340.74,342.92,340.74,342.49,12024.0,340.74,342.92,340.74,342.49,12024.0
2022-04-08 12:30:00,342.49,342.55,340.25,341.42,19085.0,342.49,342.55,340.25,341.42,19085.0
2022-04-08 12:40:00,341.38,342.0,340.0,340.55,27176.0,341.38,342.0,340.0,340.55,27176.0
2022-04-08 12:50:00,340.14,340.99,338.74,339.75,12075.0,340.14,340.99,338.74,339.75,12075.0
2022-04-08 13:00:00,339.94,340.0,338.52,338.52,7023.0,339.94,340.0,338.52,338.52,7023.0
2022-04-08 13:10:00,338.5,338.5,336.83,337.36,17038.0,338.5,338.5,336.83,337.36,17038.0
2022-04-08 13:20:00,337.56,337.73,335.67,336.32,14181.0,337.56,337.73,335.67,336.32,14181.0
2022-04-08 13:30:00,335.83,336.25,334.64,335.0,15800.0,335.83,336.25,334.64,335.0,15800.0
2022-04-08 13:40:00,335.0,335.93,334.75,335.93,13238.0,335.0,335.93,334.75,335.93,13238.0
2022-04-08 13:50:00,335.74,336.85,335.74,336.63,6755.0,335.74,336.85,335.74,336.63,6755.0
2022-04-08 14:00:00,336.62,339.12,336.45,339.05,11915.0,336.62,339.12,336.45,339.05,11915.0
2022-04-08 14:10:00,338.8,339.51,338.64,339.51,7085.0,338.8,339.51,338.64,339.51,7085.0
2022-04-08 14:20:00,339.56,340.0,337.12,337.48,12822.0,339.56,340.0,337.12,337.48,12822.0
2022-04-08 14:30:00,337.58,338.08,337.39,337.71,10992.0,337.58,338.08,337.39,337.71,10992.0
2022-04-08 14:40:00,337.46,338.12,336.73,338.12,7002.0,337.46,338.12,336.73,338.12,7002.0
2022-04-08 14:50:00,338.1,338.89,338.07,338.49,7018.0,338.1,338.89,338.07,338.49,7018.0
2022-04-08 15:00:00,338.33,338.99,338.33,338.55,15533.0,338.33,338.99,338.33,338.55,15533.0
2022-04-08 15:10:00,338.55,339.85,338.35,339.28,17586.0,338.55,339.85,338.35,339.28,17586.0
2022-04-08 15:20:00,339.28,339.41,338.27,338.73,10179.0,339.28,339.41,338.27,338.73,10179.0
2022-04-08 15:30:00,338.72,339.03,336.34,336.34,22722.0,338.72,339.03,336.34,336.34,22722.0
2022-04-08 15:40:00,336.38,336.63,335.04,335.04,40012.0,336.38,336.63,335.04,335.04,40012.0
2022-04-08 15:50:00,335.09,335.97,333.89,335.97,73329.0,335.09,335.97,333.89,335.97,73329.0
2022-04-11 09:30:00,327.82,332.43,327.14,330.0,30707.0,327.82,332.43,327.14,330.0,30707.0
2022-04-11 09:40:00,331.28,339.0,329.3,339.0,18402.0,331.28,339.0,329.3,339.0,18402.0
2022-04-11 09:50:00,338.61,341.99,338.02,340.8,34080.0,338.61,341.99,338.02,340.8,34080.0
2022-04-11 10:00:00,341.02,346.52,340.44,346.52,31656.0,341.02,346.52,340.44,346.52,31656.0
2022-04-11 10:10:00,346.48,347.2,342.02,343.0,28233.0,346.48,347.2,342.02,343.0,28233.0
2022-04-11 10:20:00,343.05,344.85,343.01,343.88,13933.0,343.05,344.85,343.01,343.88,13933.0
2022-04-11 10:30:00,343.5,346.0,343.5,344.41,23205.0,343.5,346.0,343.5,344.41,23205.0
2022-04-11 10:40:00,344.39,344.39,340.77,340.99,19575.0,344.39,344.39,340.77,340.99,19575.0
2022-04-11 10:50:00,341.65,342.47,341.19,341.31,11212.0,341.65,342.47,341.19,341.31,11212.0
2022-04-11 11:00:00,340.0,340.53,339.0,339.62,7752.0,340.0,340.53,339.0,339.62,7752.0
2022-04-11 11:10:00,339.9,341.88,339.59,341.61,8934.0,339.9,341.88,339.59,341.61,8934.0
2022-04-11 11:20:00,340.97,342.5,340.97,342.46,8152.0,340.97,342.5,340.97,342.46,8152.0
2022-04-11 11:30:00,342.42,344.4,342.41,344.12,6595.0,342.42,344.4,342.41,344.12,6595.0
2022-04-11 11:40:00,343.97,345.0,343.46,344.6,8983.0,343.97,345.0,343.46,344.6,8983.0
2022-04-11 11:50:00,344.46,345.4,344.46,345.25,11048.0,344.46,345.4,344.46,345.25,11048.0
2022-04-11 12:00:00,345.41,347.1,345.41,346.3,19274.0,345.41,347.1,345.41,346.3,19274.0
2022-04-11 12:10:00,346.45,347.23,345.87,346.92,11581.0,346.45,347.23,345.87,346.92,11581.0
2022-04-11 12:20:00,346.57,346.88,344.02,344.38,14033.0,346.57,346.88,344.02,344.38,14033.0
2022-04-11 12:30:00,344.33,344.33,343.55,344.13,3972.0,344.33,344.33,343.55,344.13,3972.0
2022-04-11 12:40:00,344.09,344.64,343.96,344.45,4525.0,344.09,344.64,343.96,344.45,4525.0
2022-04-11 12:50:00,344.45,344.76,344.0,344.66,5176.0,344.45,344.76,344.0,344.66,5176.0
2022-04-11 13:00:00,344.52,346.62,344.52,346.19,11187.0,344.52,346.62,344.52,346.19,11187.0
2022-04-11 13:10:00,346.19,346.8,345.91,346.5,8996.0,346.19,346.8,345.91,346.5,8996.0
2022-04-11 13:20:00,346.54,348.0,346.24,347.8,14918.0,346.54,348.0,346.24,347.8,14918.0
2022-04-11 13:30:00,347.94,348.54,346.72,346.72,13647.0,347.94,348.54,346.72,346.72,13647.0
2022-04-11 13:40:00,346.93,347.31,345.53,345.54,4540.0,346.93,347.31,345.53,345.54,4540.0
2022-04-11 13:50:00,345.17,345.55,344.51,345.55,8211.0,345.17,345.55,344.51,345.55,8211.0
2022-04-11 14:00:00,345.73,346.3,345.57,345.63,13604.0,345.73,346.3,345.57,345.63,13604.0
2022-04-11 14:10:00,345.5,345.5,342.39,342.39,2013.0,345.5,345.5,342.39,342.39,2013.0
2022-04-11 14:20:00,342.39,343.23,342.39,343.09,3355.0,342.39,343.23,342.39,343.09,3355.0
2022-04-11 14:30:00,342.99,343.68,342.94,343.32,3290.0,342.99,343.68,342.94,343.32,3290.0
2022-04-11 14:40:00,343.18,344.3,343.09,344.12,8006.0,343.18,344.3,343.09,344.12,8006.0
2022-04-11 14:50:00,344.06,345.05,344.06,344.64,6200.0,344.06,345.05,344.06,344.64,6200.0
2022-04-11 15:00:00,344.66,345.43,344.16,344.84,13931.0,344.66,345.43,344.16,344.84,13931.0
2022-04-11 15:10:00,344.87,345.25,344.54,345.07,7438.0,344.87,345.25,344.54,345.07,7438.0
2022-04-11 15:20:00,344.95,345.59,344.84,345.28,13166.0,344.95,345.59,344.84,345.28,13166.0
2022-04-11 15:30:00,345.35,345.79,343.28,343.33,15856.0,345.35,345.79,343.28,343.33,15856.0
2022-04-11 15:40:00,343.38,343.77,341.72,341.8,26041.0,343.38,343.77,341.72,341.8,26041.0
2022-04-11 15:50:00,341.27,341.62,340.39,340.89,41705.0,341.27,341.62,340.39,340.89,41705.0
2022-04-12 09:30:00,346.57,353.52,345.0,352.09,54563.0,346.57,353.52,345.0,352.09,54563.0
2022-04-12 09:40:00,351.88,356.0,349.74,355.25,32764.0,351.88,356.0,349.74,355.25,32764.0
2022-04-12 09:50:00,355.49,357.7,354.75,356.79,38442.0,355.49,357.7,354.75,356.79,38442.0
2022-04-12 10:00:00,356.98,359.09,355.68,358.71,30852.0,356.98,359.09,355.68,358.71,30852.0
2022-04-12 10:10:00,358.94,359.5,354.44,354.45,28065.0,358.94,359.5,354.44,354.45,28065.0
2022-04-12 10:20:00,354.11,357.38,352.29,354.86,35604.0,354.11,357.38,352.29,354.86,35604.0
2022-04-12 10:30:00,355.17,356.72,354.21,356.32,18716.0,355.17,356.72,354.21,356.32,18716.0
2022-04-12 10:40:00,356.1,356.18,353.37,353.88,15506.0,356.1,356.18,353.37,353.88,15506.0
2022-04-12 10:50:00,353.64,355.0,352.32,353.9,19042.0,353.64,355.0,352.32,353.9,19042.0
2022-04-12 11:00:00,353.72,355.93,353.5,354.3,13392.0,353.72,355.93,353.5,354.3,13392.0
2022-04-12 11:10:00,354.69,356.27,354.14,355.83,11266.0,354.69,356.27,354.14,355.83,11266.0
2022-04-12 11:20:00,356.04,356.59,355.14,356.38,21217.0,356.04,356.59,355.14,356.38,21217.0
2022-04-12 11:30:00,355.8,356.59,352.28,352.28,18507.0,355.8,356.59,352.28,352.28,18507.0
2022-04-12 11:40:00,352.04,353.62,350.37,351.02,16624.0,352.04,353.62,350.37,351.02,16624.0
2022-04-12 11:50:00,351.61,352.38,350.56,351.04,4996.0,351.61,352.38,350.56,351.04,4996.0
2022-04-12 12:00:00,351.02,351.02,349.46,350.34,17807.0,351.02,351.02,349.46,350.34,17807.0
2022-04-12 12:10:00,350.17,351.83,349.71,351.57,12444.0,350.17,351.83,349.71,351.57,12444.0
2022-04-12 12:20:00,351.3,351.44,348.72,350.06,13490.0,351.3,351.44,348.72,350.06,13490.0
2022-04-12 12:30:00,349.97,352.36,349.83,352.08,8494.0,349.97,352.36,349.83,352.08,8494.0
2022-04-12 12:40:00,351.87,353.09,351.87,352.77,5149.0,351.87,353.09,351.87,352.77,5149.0
2022-04-12 12:50:00,353.28,354.34,353.03,353.61,10387.0,353.28,354.34,353.03,353.61,10387.0
2022-04-12 13:00:00,353.6,354.04,352.19,353.96,6968.0,353.6,354.04,352.19,353.96,6968.0
2022-04-12 13:10:00,354.26,355.98,353.97,354.61,11223.0,354.26,355.98,353.97,354.61,11223.0
2022-04-12 13:20:00,354.69,355.67,354.02,355.12,13531.0,354.69,355.67,354.02,355.12,13531.0
2022-04-12 13:30:00,354.65,356.14,353.4,353.4,10612.0,354.65,356.14,353.4,353.4,10612.0
2022-04-12 13:40:00,353.22,353.75,350.84,351.16,11844.0,353.22,353.75,350.84,351.16,11844.0
2022-04-12 13:50:00,350.92,351.41,349.19,350.68,9434.0,350.92,351.41,349.19,350.68,9434.0
2022-04-12 14:00:00,350.44,351.71,349.33,349.45,17808.0,350.44,351.71,349.33,349.45,17808.0
2022-04-12 14:10:00,349.34,349.34,345.27,346.0,25945.0,349.34,349.34,345.27,346.0,25945.0
2022-04-12 14:20:00,346.45,347.82,345.84,347.26,9705.0,346.45,347.82,345.84,347.26,9705.0
2022-04-12 14:30:00,347.24,349.08,347.1,347.91,12813.0,347.24,349.08,347.1,347.91,12813.0
2022-04-12 14:40:00,347.73,348.48,346.58,347.62,7331.0,347.73,348.48,346.58,347.62,7331.0
2022-04-12 14:50:00,347.49,348.34,346.89,347.7,6338.0,347.49,348.34,346.89,347.7,6338.0
2022-04-12 15:00:00,347.77,347.95,345.33,345.33,12667.0,347.77,347.95,345.33,345.33,12667.0
2022-04-12 15:10:00,345.92,346.43,345.36,346.43,10455.0,345.92,346.43,345.36,346.43,10455.0
2022-04-12 15:20:00,346.72,347.04,346.08,346.58,10184.0,346.72,347.04,346.08,346.58,10184.0
2022-04-12 15:30:00,346.43,347.23,345.54,347.16,16603.0,346.43,347.23,345.54,347.16,16603.0
2022-04-12 15:40:00,347.37,349.03,346.85,348.37,25827.0,347.37,349.03,346.85,348.37,25827.0
2022-04-12 15:50:00,347.84,348.57,346.15,346.41,42742.0,347.84,348.57,346.15,346.41,42742.0
2022-04-13 09:30:00,343.1,350.9,342.18,350.57,23110.0,343.1,350.9,342.18,350.57,23110.0
2022-04-13 09:40:00,350.68,354.0,350.55,351.43,20274.0,350.68,354.0,350.55,351.43,20274.0
2022-04-13 09:50:00,352.2,353.7,351.36,352.51,17493.0,352.2,353.7,351.36,352.51,17493.0
2022-04-13 10:00:00,352.48,353.49,350.62,352.67,16336.0,352.48,353.49,350.62,352.67,16336.0
2022-04-13 10:10:00,352.36,354.17,350.1,350.38,21647.0,352.36,354.17,350.1,350.38,21647.0
2022-04-13 10:20:00,350.75,351.25,346.58,346.83,16628.0,350.75,351.25,346.58,346.83,16628.0
2022-04-13 10:30:00,346.75,349.28,346.75,348.2,14566.0,346.75,349.28,346.75,348.2,14566.0
2022-04-13 10:40:00,348.2,349.72,347.62,349.27,12889.0,348.2,349.72,347.62,349.27,12889.0
2022-04-13 10:50:00,349.82,351.32,349.66,349.77,15520.0,349.82,351.32,349.66,349.77,15520.0
2022-04-13 11:00:00,349.6,351.32,348.88,350.04,13047.0,349.6,351.32,348.88,350.04,13047.0
2022-04-13 11:10:00,349.92,353.0,349.92,353.0,23646.0,349.92,353.0,349.92,353.0,23646.0
2022-04-13 11:20:00,353.3,354.7,352.78,354.7,14075.0,353.3,354.7,352.78,354.7,14075.0
2022-04-13 11:30:00,354.78,356.13,354.09,355.05,11609.0,354.78,356.13,354.09,355.05,11609.0
2022-04-13 11:40:00,355.33,355.95,354.26,354.28,7038.0,355.33,355.95,354.26,354.28,7038.0
2022-04-13 11:50:00,354.12,354.57,353.91,354.26,3768.0,354.12,354.57,353.91,354.26,3768.0
2022-04-13 12:00:00,354.13,355.47,353.9,354.75,11805.0,354.13,355.47,353.9,354.75,11805.0
2022-04-13 12:10:00,354.52,356.28,354.52,355.9,8879.0,354.52,356.28,354.52,355.9,8879.0
2022-04-13 12:20:00,355.89,357.72,355.69,356.79,14818.0,355.89,357.72,355.69,356.79,14818.0
2022-04-13 12:30:00,356.88,358.22,356.88,357.65,9837.0,356.88,358.22,356.88,357.65,9837.0
2022-04-13 12:40:00,357.77,358.65,357.77,358.36,6794.0,357.77,358.65,357.77,358.36,6794.0
2022-04-13 12:50:00,358.4,358.54,357.94,358.17,7448.0,358.4,358.54,357.94,358.17,7448.0
2022-04-13 13:00:00,358.08,358.31,356.43,356.59,9275.0,358.08,358.31,356.43,356.59,9275.0
2022-04-13 13:10:00,356.4,357.04,356.35,356.86,4462.0,356.4,357.04,356.35,356.86,4462.0
2022-04-13 13:20:00,356.9,358.36,356.67,358.03,11483.0,356.9,358.36,356.67,358.03,11483.0
2022-04-13 13:30:00,358.2,358.82,357.66,357.9,8732.0,358.2,358.82,357.66,357.9,8732.0
2022-04-13 13:40:00,357.94,357.94,356.52,356.84,6581.0,357.94,357.94,356.52,356.84,6581.0
2022-04-13 13:50:00,356.42,357.06,355.38,357.06,4688.0,356.42,357.06,355.38,357.06,4688.0
2022-04-13 14:00:00,356.97,357.6,356.76,357.2,10742.0,356.97,357.6,356.76,357.2,10742.0
2022-04-13 14:10:00,356.92,356.93,355.86,356.14,4074.0,356.92,356.93,355.86,356.14,4074.0
2022-04-13 14:20:00,356.17,356.18,355.34,355.57,7700.0,356.17,356.18,355.34,355.57,7700.0
2022-04-13 14:30:00,355.63,356.75,355.52,356.17,9149.0,355.63,356.75,355.52,356.17,9149.0
2022-04-13 14:40:00,356.22,356.47,355.46,356.15,6692.0,356.22,356.47,355.46,356.15,6692.0
2022-04-13 14:50:00,356.29,356.33,355.28,355.28,7989.0,356.29,356.33,355.28,355.28,7989.0
2022-04-13 15:00:00,355.2,355.2,353.53,354.7,6702.0,355.2,355.2,353.53,354.7,6702.0
2022-04-13 15:10:00,354.7,354.94,353.98,354.71,9323.0,354.7,354.94,353.98,354.71,9323.0
2022-04-13 15:20:00,354.69,355.73,354.36,355.1,10775.0,354.69,355.73,354.36,355.1,10775.0
2022-04-13 15:30:00,354.84,356.13,354.6,355.49,19208.0,354.84,356.13,354.6,355.49,19208.0
2022-04-13 15:40:00,355.61,355.61,353.19,353.19,28051.0,355.61,355.61,353.19,353.19,28051.0
2022-04-13 15:50:00,353.33,353.73,352.64,353.21,60403.0,353.33,353.73,352.64,353.21,60403.0
2022-04-14 09:30:00,350.3,361.76,350.3,356.38,48693.0,350.3,361.76,350.3,356.38,48693.0
2022-04-14 09:40:00,355.54,356.27,347.0,347.0,32933.0,355.54,356.27,347.0,347.0,32933.0
2022-04-14 09:50:00,346.38,348.65,344.54,347.12,25863.0,346.38,348.65,344.54,347.12,25863.0
2022-04-14 10:00:00,347.26,351.05,347.26,347.72,15512.0,347.26,351.05,347.26,347.72,15512.0
2022-04-14 10:10:00,349.39,349.41,347.31,348.5,4843.0,349.39,349.41,347.31,348.5,4843.0
2022-04-14 10:20:00,347.36,348.53,347.19,348.0,2545.0,347.36,348.53,347.19,348.0,2545.0
2022-04-14 10:30:00,348.56,348.56,346.5,347.27,10803.0,348.56,348.56,346.5,347.27,10803.0
2022-04-14 10:40:00,347.22,347.22,343.56,344.41,21336.0,347.22,347.22,343.56,344.41,21336.0
2022-04-14 10:50:00,344.1,344.25,343.02,343.55,8480.0,344.1,344.25,343.02,343.55,8480.0
2022-04-14 11:00:00,343.27,343.97,342.74,343.27,6913.0,343.27,343.97,342.74,343.27,6913.0
2022-04-14 11:10:00,343.27,343.27,341.5,342.08,6878.0,343.27,343.27,341.5,342.08,6878.0
2022-04-14 11:20:00,342.14,342.49,340.8,340.85,10471.0,342.14,342.49,340.8,340.85,10471.0
2022-04-14 11:30:00,341.14,341.14,339.48,339.56,13006.0,341.14,341.14,339.48,339.56,13006.0
2022-04-14 11:40:00,339.0,339.24,337.52,339.21,12717.0,339.0,339.24,337.52,339.21,12717.0
2022-04-14 11:50:00,339.54,340.46,338.39,338.61,16032.0,339.54,340.46,338.39,338.61,16032.0
2022-04-14 12:00:00,338.08,338.75,336.99,338.36,11046.0,338.08,338.75,336.99,338.36,11046.0
2022-04-14 12:10:00,338.15,338.33,336.87,337.05,8812.0,338.15,338.33,336.87,337.05,8812.0
2022-04-14 12:20:00,336.88,337.13,335.24,335.52,8000.0,336.88,337.13,335.24,335.52,8000.0
2022-04-14 12:30:00,335.69,336.49,335.45,335.61,5638.0,335.69,336.49,335.45,335.61,5638.0
2022-04-14 12:40:00,335.66,335.66,333.01,333.02,14747.0,335.66,335.66,333.01,333.02,14747.0
2022-04-14 12:50:00,333.12,334.01,332.66,333.72,11882.0,333.12,334.01,332.66,333.72,11882.0
2022-04-14 13:00:00,334.55,334.55,333.3,333.3,7152.0,334.55,334.55,333.3,333.3,7152.0
2022-04-14 13:10:00,333.49,333.73,332.83,333.41,6672.0,333.49,333.73,332.83,333.41,6672.0
2022-04-14 13:20:00,333.79,334.35,333.25,333.43,8375.0,333.79,334.35,333.25,333.43,8375.0
2022-04-14 13:30:00,333.46,333.46,332.0,332.0,9467.0,333.46,333.46,332.0,332.0,9467.0
2022-04-14 13:40:00,332.12,333.76,331.67,333.76,6183.0,332.12,333.76,331.67,333.76,6183.0
2022-04-14 13:50:00,333.6,335.24,333.23,335.14,13224.0,333.6,335.24,333.23,335.14,13224.0
2022-04-14 14:00:00,335.69,337.17,334.44,337.16,11183.0,335.69,337.17,334.44,337.16,11183.0
2022-04-14 14:10:00,336.81,336.96,335.42,335.69,5859.0,336.81,336.96,335.42,335.69,5859.0
2022-04-14 14:20:00,334.93,334.93,333.73,334.15,6293.0,334.93,334.93,333.73,334.15,6293.0
2022-04-14 14:30:00,334.21,334.7,333.21,333.8,4803.0,334.21,334.7,333.21,333.8,4803.0
2022-04-14 14:40:00,334.08,334.89,333.74,334.72,5304.0,334.08,334.89,333.74,334.72,5304.0
2022-04-14 14:50:00,334.69,334.69,333.64,333.94,14034.0,334.69,334.69,333.64,333.94,14034.0
2022-04-14 15:00:00,333.52,334.61,333.5,333.61,8467.0,333.52,334.61,333.5,333.61,8467.0
2022-04-14 15:10:00,333.61,334.68,333.25,334.33,7310.0,333.61,334.68,333.25,334.33,7310.0
2022-04-14 15:20:00,334.29,334.54,333.69,333.77,4919.0,334.29,334.54,333.69,333.77,4919.0
2022-04-14 15:30:00,333.71,333.91,333.37,333.42,13503.0,333.71,333.91,333.37,333.42,13503.0
2022-04-14 15:40:00,333.14,334.19,333.14,333.85,20728.0,333.14,334.19,333.14,333.85,20728.0
2022-04-14 15:50:00,333.64,334.56,333.06,334.25,69501.0,333.64,334.56,333.06,334.25,69501.0
2022-04-18 09:30:00,332.62,339.88,330.0,334.25,53416.0,332.62,339.88,330.0,334.25,53416.0
2022-04-18 09:40:00,334.34,334.63,330.61,331.51,13784.0,334.34,334.63,330.61,331.51,13784.0
2022-04-18 09:50:00,331.76,332.86,330.0,331.48,12018.0,331.76,332.86,330.0,331.48,12018.0
2022-04-18 10:00:00,331.45,334.4,330.61,331.27,10977.0,331.45,334.4,330.61,331.27,10977.0
2022-04-18 10:10:00,331.47,333.76,330.84,331.2,6436.0,331.47,333.76,330.84,331.2,6436.0
2022-04-18 10:20:00,330.84,334.34,330.38,331.8,11595.0,330.84,334.34,330.38,331.8,11595.0
2022-04-18 10:30:00,332.24,332.53,329.54,332.17,10302.0,332.24,332.53,329.54,332.17,10302.0
2022-04-18 10:40:00,332.56,334.39,332.15,333.79,9545.0,332.56,334.39,332.15,333.79,9545.0
2022-04-18 10:50:00,333.69,333.95,332.08,332.87,6658.0,333.69,333.95,332.08,332.87,6658.0
2022-04-18 11:00:00,332.85,333.42,331.37,331.82,5332.0,332.85,333.42,331.37,331.82,5332.0
2022-04-18 11:10:00,331.76,332.36,330.74,331.2,4791.0,331.76,332.36,330.74,331.2,4791.0
2022-04-18 11:20:00,331.1,332.31,330.27,330.65,5809.0,331.1,332.31,330.27,330.65,5809.0
2022-04-18 11:30:00,330.6,331.4,329.51,329.64,11309.0,330.6,331.4,329.51,329.64,11309.0
2022-04-18 11:40:00,329.74,330.78,329.5,330.4,9668.0,329.74,330.78,329.5,330.4,9668.0
2022-04-18 11:50:00,330.1,330.95,329.88,330.52,35545.0,330.1,330.95,329.88,330.52,35545.0
2022-04-18 12:00:00,330.14,330.4,328.09,328.1,9051.0,330.14,330.4,328.09,328.1,9051.0
2022-04-18 12:10:00,328.01,328.06,324.76,325.49,17494.0,328.01,328.06,324.76,325.49,17494.0
2022-04-18 12:20:00,325.31,326.75,325.3,326.17,3952.0,325.31,326.75,325.3,326.17,3952.0
2022-04-18 12:30:00,325.86,327.35,325.3,326.55,4121.0,325.86,327.35,325.3,326.55,4121.0
2022-04-18 12:40:00,326.78,327.5,326.58,326.93,2917.0,326.78,327.5,326.58,326.93,2917.0
2022-04-18 12:50:00,326.65,327.13,326.32,326.34,4831.0,326.65,327.13,326.32,326.34,4831.0
2022-04-18 13:00:00,326.52,326.76,325.72,326.76,5716.0,326.52,326.76,325.72,326.76,5716.0
2022-04-18 13:10:00,327.06,327.73,326.71,327.73,1600.0,327.06,327.73,326.71,327.73,1600.0
2022-04-18 13:20:00,328.07,328.8,327.88,328.19,5779.0,328.07,328.8,327.88,328.19,5779.0
2022-04-18 13:30:00,328.49,329.89,328.38,328.49,16729.0,328.49,329.89,328.38,328.49,16729.0
2022-04-18 13:40:00,328.67,328.93,327.42,328.37,4076.0,328.67,328.93,327.42,328.37,4076.0
2022-04-18 13:50:00,328.34,328.34,326.84,327.47,10177.0,328.34,328.34,326.84,327.47,10177.0
2022-04-18 14:00:00,327.56,328.35,326.83,328.31,45715.0,327.56,328.35,326.83,328.31,45715.0
2022-04-18 14:10:00,328.31,328.36,326.76,326.98,11049.0,328.31,328.36,326.76,326.98,11049.0
2022-04-18 14:20:00,326.96,327.44,325.8,325.95,11502.0,326.96,327.44,325.8,325.95,11502.0
2022-04-18 14:30:00,326.22,327.97,326.2,327.49,9251.0,326.22,327.97,326.2,327.49,9251.0
2022-04-18 14:40:00,327.57,328.33,327.08,327.51,14931.0,327.57,328.33,327.08,327.51,14931.0
2022-04-18 14:50:00,327.47,327.87,326.71,326.8,5450.0,327.47,327.87,326.71,326.8,5450.0
2022-04-18 15:00:00,326.81,327.25,326.25,326.41,5932.0,326.81,327.25,326.25,326.41,5932.0
2022-04-18 15:10:00,326.54,326.96,326.23,326.5,5228.0,326.54,326.96,326.23,326.5,5228.0
2022-04-18 15:20:00,326.69,327.5,326.5,327.5,11276.0,326.69,327.5,326.5,327.5,11276.0
2022-04-18 15:30:00,327.24,327.54,326.41,326.85,11826.0,327.24,327.54,326.41,326.85,11826.0
2022-04-18 15:40:00,326.77,326.77,325.59,326.16,23478.0,326.77,326.77,325.59,326.16,23478.0
2022-04-18 15:50:00,326.09,328.27,325.45,327.64,65009.0,326.09,328.27,325.45,327.64,65009.0
2022-04-19 09:30:00,329.14,334.41,329.14,332.0,40064.0,329.14,334.41,329.14,332.0,40064.0
2022-04-19 09:40:00,332.38,337.15,332.38,337.15,15618.0,332.38,337.15,332.38,337.15,15618.0
2022-04-19 09:50:00,336.39,339.36,335.95,338.06,12221.0,336.39,339.36,335.95,338.06,12221.0
2022-04-19 10:00:00,338.19,339.56,336.99,339.56,8558.0,338.19,339.56,336.99,339.56,8558.0
2022-04-19 10:10:00,340.0,342.86,339.79,342.86,14119.0,340.0,342.86,339.79,342.86,14119.0
2022-04-19 10:20:00,343.1,344.57,341.82,343.24,19596.0,343.1,344.57,341.82,343.24,19596.0
2022-04-19 10:30:00,343.52,345.11,343.0,344.41,27963.0,343.52,345.11,343.0,344.41,27963.0
2022-04-19 10:40:00,344.5,346.43,344.38,344.55,20200.0,344.5,346.43,344.38,344.55,20200.0
2022-04-19 10:50:00,344.77,346.2,344.31,346.2,12827.0,344.77,346.2,344.31,346.2,12827.0
2022-04-19 11:00:00,346.45,347.44,346.39,346.69,14204.0,346.45,347.44,346.39,346.69,14204.0
2022-04-19 11:10:00,347.11,348.57,347.03,347.8,10505.0,347.11,348.57,347.03,347.8,10505.0
2022-04-19 11:20:00,347.28,348.49,346.84,347.54,13577.0,347.28,348.49,346.84,347.54,13577.0
2022-04-19 11:30:00,347.72,349.35,347.72,349.31,16164.0,347.72,349.35,347.72,349.31,16164.0
2022-04-19 11:40:00,349.38,350.05,349.08,349.24,9219.0,349.38,350.05,349.08,349.24,9219.0
2022-04-19 11:50:00,349.37,349.96,348.0,348.21,5860.0,349.37,349.96,348.0,348.21,5860.0
2022-04-19 12:00:00,348.69,350.48,348.17,350.48,7655.0,348.69,350.48,348.17,350.48,7655.0
2022-04-19 12:10:00,350.54,351.77,350.53,351.02,11033.0,350.54,351.77,350.53,351.02,11033.0
2022-04-19 12:20:00,351.02,351.06,350.39,350.96,7810.0,351.02,351.06,350.39,350.96,7810.0
2022-04-19 12:30:00,350.92,351.66,350.42,350.44,4459.0,350.92,351.66,350.42,350.44,4459.0
2022-04-19 12:40:00,350.74,352.05,350.7,351.84,15317.0,350.74,352.05,350.7,351.84,15317.0
2022-04-19 12:50:00,351.97,352.16,351.17,351.99,14820.0,351.97,352.16,351.17,351.99,14820.0
2022-04-19 13:00:00,351.76,353.24,351.58,352.62,9468.0,351.76,353.24,351.58,352.62,9468.0
2022-04-19 13:10:00,352.79,352.87,350.71,351.84,10769.0,352.79,352.87,350.71,351.84,10769.0
2022-04-19 13:20:00,351.98,352.06,350.2,350.7,9003.0,351.98,352.06,350.2,350.7,9003.0
2022-04-19 13:30:00,350.81,352.25,350.81,352.18,8615.0,350.81,352.25,350.81,352.18,8615.0
2022-04-19 13:40:00,352.3,352.3,349.37,350.84,14353.0,352.3,352.3,349.37,350.84,14353.0
2022-04-19 13:50:00,351.14,351.36,350.32,350.81,16202.0,351.14,351.36,350.32,350.81,16202.0
2022-04-19 14:00:00,350.61,350.62,349.01,349.85,10235.0,350.61,350.62,349.01,349.85,10235.0
2022-04-19 14:10:00,349.8,349.88,348.71,348.84,11231.0,349.8,349.88,348.71,348.84,11231.0
2022-04-19 14:20:00,348.83,350.32,348.83,350.32,4001.0,348.83,350.32,348.83,350.32,4001.0
2022-04-19 14:30:00,350.52,350.75,349.29,350.19,8286.0,350.52,350.75,349.29,350.19,8286.0
2022-04-19 14:40:00,350.15,350.15,349.4,349.55,2333.0,350.15,350.15,349.4,349.55,2333.0
2022-04-19 14:50:00,349.18,349.6,348.9,349.14,4522.0,349.18,349.6,348.9,349.14,4522.0
2022-04-19 15:00:00,349.08,349.53,348.54,349.3,5051.0,349.08,349.53,348.54,349.3,5051.0
2022-04-19 15:10:00,349.54,350.25,349.37,349.37,7757.0,349.54,350.25,349.37,349.37,7757.0
2022-04-19 15:20:00,349.57,350.21,349.54,349.85,10522.0,349.57,350.21,349.54,349.85,10522.0
2022-04-19 15:30:00,349.94,350.39,348.53,349.66,19702.0,349.94,350.39,348.53,349.66,19702.0
2022-04-19 15:40:00,349.56,349.64,347.3,347.42,30323.0,349.56,349.64,347.3,347.42,30323.0
2022-04-19 15:50:00,347.89,348.57,346.44,348.31,53776.0,347.89,348.57,346.44,348.31,53776.0
2022-04-20 09:30:00,348.72,350.0,346.01,348.77,11372.0,348.72,350.0,346.01,348.77,11372.0
2022-04-20 09:40:00,348.63,350.08,343.0,345.32,16406.0,348.63,350.08,343.0,345.32,16406.0
2022-04-20 09:50:00,344.94,345.38,343.2,343.2,9432.0,344.94,345.38,343.2,343.2,9432.0
2022-04-20 10:00:00,343.52,344.03,339.01,341.2,30458.0,343.52,344.03,339.01,341.2,30458.0
2022-04-20 10:10:00,341.58,344.63,341.58,342.38,9108.0,341.58,344.63,341.58,342.38,9108.0
2022-04-20 10:20:00,343.15,343.38,341.56,342.34,5728.0,343.15,343.38,341.56,342.34,5728.0
2022-04-20 10:30:00,342.74,346.28,341.26,345.84,8873.0,342.74,346.28,341.26,345.84,8873.0
2022-04-20 10:40:00,346.22,347.29,345.73,345.98,8182.0,346.22,347.29,345.73,345.98,8182.0
2022-04-20 10:50:00,345.82,349.18,345.82,348.43,11752.0,345.82,349.18,345.82,348.43,11752.0
2022-04-20 11:00:00,348.08,348.28,346.08,346.08,10558.0,348.08,348.28,346.08,346.08,10558.0
2022-04-20 11:10:00,345.36,345.37,342.88,343.1,4768.0,345.36,345.37,342.88,343.1,4768.0
2022-04-20 11:20:00,343.03,343.03,341.14,342.0,9265.0,343.03,343.03,341.14,342.0,9265.0
2022-04-20 11:30:00,342.04,343.45,341.9,343.13,15570.0,342.04,343.45,341.9,343.13,15570.0
2022-04-20 11:40:00,342.89,343.31,340.5,340.5,6357.0,342.89,343.31,340.5,340.5,6357.0
2022-04-20 11:50:00,341.35,341.75,340.78,341.28,6655.0,341.35,341.75,340.78,341.28,6655.0
2022-04-20 12:00:00,341.22,343.22,340.42,342.29,6088.0,341.22,343.22,340.42,342.29,6088.0
2022-04-20 12:10:00,342.43,342.53,341.87,342.25,4640.0,342.43,342.53,341.87,342.25,4640.0
2022-04-20 12:20:00,342.12,342.12,341.13,341.13,3747.0,342.12,342.12,341.13,341.13,3747.0
2022-04-20 12:30:00,341.15,341.51,340.82,340.94,5165.0,341.15,341.51,340.82,340.94,5165.0
2022-04-20 12:40:00,340.71,340.87,340.12,340.85,3130.0,340.71,340.87,340.12,340.85,3130.0
2022-04-20 12:50:00,340.88,341.66,340.69,341.16,5366.0,340.88,341.66,340.69,341.16,5366.0
2022-04-20 13:00:00,340.83,341.19,340.43,340.79,4581.0,340.83,341.19,340.43,340.79,4581.0
2022-04-20 13:10:00,340.86,342.53,340.73,340.74,6447.0,340.86,342.53,340.73,340.74,6447.0
2022-04-20 13:20:00,340.51,340.87,340.3,340.71,5853.0,340.51,340.87,340.3,340.71,5853.0
2022-04-20 13:30:00,340.56,340.62,339.4,339.65,7524.0,340.56,340.62,339.4,339.65,7524.0
2022-04-20 13:40:00,339.71,340.4,339.59,339.59,8392.0,339.71,340.4,339.59,339.59,8392.0
2022-04-20 13:50:00,339.54,339.76,338.92,339.24,21477.0,339.54,339.76,338.92,339.24,21477.0
2022-04-20 14:00:00,339.59,340.27,339.34,340.24,3259.0,339.59,340.27,339.34,340.24,3259.0
2022-04-20 14:10:00,340.13,340.34,338.45,338.45,11331.0,340.13,340.34,338.45,338.45,11331.0
2022-04-20 14:20:00,338.27,338.69,337.97,338.54,2688.0,338.27,338.69,337.97,338.54,2688.0
2022-04-20 14:30:00,338.47,339.9,338.47,338.86,3870.0,338.47,339.9,338.47,338.86,3870.0
2022-04-20 14:40:00,338.66,339.88,338.38,339.87,16705.0,338.66,339.88,338.38,339.87,16705.0
2022-04-20 14:50:00,339.94,340.38,339.15,340.0,7888.0,339.94,340.38,339.15,340.0,7888.0
2022-04-20 15:00:00,340.43,341.59,339.88,341.3,9770.0,340.43,341.59,339.88,341.3,9770.0
2022-04-20 15:10:00,341.68,342.37,341.13,341.67,5252.0,341.68,342.37,341.13,341.67,5252.0
2022-04-20 15:20:00,341.46,341.93,340.96,341.43,4858.0,341.46,341.93,340.96,341.43,4858.0
2022-04-20 15:30:00,341.28,341.49,339.58,340.21,9106.0,341.28,341.49,339.58,340.21,9106.0
2022-04-20 15:40:00,340.47,341.41,340.18,340.74,11191.0,340.47,341.41,340.18,340.74,11191.0
2022-04-20 15:50:00,340.43,340.43,337.91,337.93,48684.0,340.43,340.43,337.91,337.93,48684.0
2022-04-21 09:30:00,341.0,346.69,339.94,345.0,42041.0,341.0,346.69,339.94,345.0,42041.0
2022-04-21 09:40:00,345.0,345.8,340.01,341.4,10068.0,345.0,345.8,340.01,341.4,10068.0
2022-04-21 09:50:00,342.2,344.96,341.91,343.56,6840.0,342.2,344.96,341.91,343.56,6840.0
2022-04-21 10:00:00,343.14,344.66,342.6,343.27,20899.0,343.14,344.66,342.6,343.27,20899.0
2022-04-21 10:10:00,343.04,343.04,339.06,339.06,10996.0,343.04,343.04,339.06,339.06,10996.0
2022-04-21 10:20:00,339.08,342.08,336.56,341.85,26802.0,339.08,342.08,336.56,341.85,26802.0
2022-04-21 10:30:00,341.86,343.6,341.71,342.54,13532.0,341.86,343.6,341.71,342.54,13532.0
2022-04-21 10:40:00,342.76,343.03,338.34,338.54,9099.0,342.76,343.03,338.34,338.54,9099.0
2022-04-21 10:50:00,338.45,339.81,338.45,339.71,6390.0,338.45,339.81,338.45,339.71,6390.0
2022-04-21 11:00:00,339.95,341.01,339.04,340.13,6754.0,339.95,341.01,339.04,340.13,6754.0
2022-04-21 11:10:00,340.15,341.69,339.44,340.8,5311.0,340.15,341.69,339.44,340.8,5311.0
2022-04-21 11:20:00,340.69,341.15,339.59,340.37,4068.0,340.69,341.15,339.59,340.37,4068.0
2022-04-21 11:30:00,340.26,340.81,338.81,339.5,6750.0,340.26,340.81,338.81,339.5,6750.0
2022-04-21 11:40:00,339.82,340.31,338.06,339.17,4612.0,339.82,340.31,338.06,339.17,4612.0
2022-04-21 11:50:00,339.13,339.51,337.82,338.24,5917.0,339.13,339.51,337.82,338.24,5917.0
2022-04-21 12:00:00,337.95,339.8,337.83,339.3,10144.0,337.95,339.8,337.83,339.3,10144.0
2022-04-21 12:10:00,339.29,339.93,338.02,338.21,7893.0,339.29,339.93,338.02,338.21,7893.0
2022-04-21 12:20:00,338.16,338.18,337.01,337.94,3557.0,338.16,338.18,337.01,337.94,3557.0
2022-04-21 12:30:00,337.73,338.8,337.09,338.59,7588.0,337.73,338.8,337.09,338.59,7588.0
2022-04-21 12:40:00,338.79,339.62,338.31,339.36,13793.0,338.79,339.62,338.31,339.36,13793.0
2022-04-21 12:50:00,339.03,339.31,338.61,339.0,5360.0,339.03,339.31,338.61,339.0,5360.0
2022-04-21 13:00:00,338.99,339.18,338.44,338.95,7846.0,338.99,339.18,338.44,338.95,7846.0
2022-04-21 13:10:00,339.02,339.62,338.37,338.77,15234.0,339.02,339.62,338.37,338.77,15234.0
2022-04-21 13:20:00,338.9,342.0,338.9,341.21,11807.0,338.9,342.0,338.9,341.21,11807.0
2022-04-21 13:30:00,341.09,342.17,340.32,340.65,9899.0,341.09,342.17,340.32,340.65,9899.0
2022-04-21 13:40:00,341.22,341.76,340.49,341.47,5475.0,341.22,341.76,340.49,341.47,5475.0
2022-04-21 13:50:00,341.15,341.73,339.67,339.67,6082.0,341.15,341.73,339.67,339.67,6082.0
2022-04-21 14:00:00,338.91,338.91,337.11,337.7,7311.0,338.91,338.91,337.11,337.7,7311.0
2022-04-21 14:10:00,337.52,338.11,336.7,337.28,13657.0,337.52,338.11,336.7,337.28,13657.0
2022-04-21 14:20:00,337.33,338.29,336.42,336.86,4379.0,337.33,338.29,336.42,336.86,4379.0
2022-04-21 14:30:00,336.75,339.1,336.26,337.0,6865.0,336.75,339.1,336.26,337.0,6865.0
2022-04-21 14:40:00,337.23,337.45,336.47,336.68,5479.0,337.23,337.45,336.47,336.68,5479.0
2022-04-21 14:50:00,336.67,337.61,336.36,336.52,16532.0,336.67,337.61,336.36,336.52,16532.0
2022-04-21 15:00:00,336.44,336.45,334.91,335.0,11447.0,336.44,336.45,334.91,335.0,11447.0
2022-04-21 15:10:00,335.2,336.52,334.72,336.52,12988.0,335.2,336.52,334.72,336.52,12988.0
2022-04-21 15:20:00,336.31,339.7,336.1,339.7,7517.0,336.31,339.7,336.1,339.7,7517.0
2022-04-21 15:30:00,339.92,340.28,337.84,338.6,18992.0,339.92,340.28,337.84,338.6,18992.0
2022-04-21 15:40:00,338.57,339.53,337.27,337.3,22666.0,338.57,339.53,337.27,337.3,22666.0
2022-04-21 15:50:00,337.11,339.44,336.68,337.36,57128.0,337.11,339.44,336.68,337.36,57128.0
2022-04-22 09:30:00,334.04,334.04,326.32,326.5,18888.0,334.04,334.04,326.32,326.5,18888.0
2022-04-22 09:40:00,327.21,327.9,324.36,327.29,16413.0,327.21,327.9,324.36,327.29,16413.0
2022-04-22 09:50:00,328.0,331.25,326.36,331.25,16374.0,328.0,331.25,326.36,331.25,16374.0
2022-04-22 10:00:00,331.63,334.82,331.15,333.38,9562.0,331.63,334.82,331.15,333.38,9562.0
2022-04-22 10:10:00,332.84,333.45,330.62,331.6,16044.0,332.84,333.45,330.62,331.6,16044.0
2022-04-22 10:20:00,330.66,331.41,328.22,328.32,9751.0,330.66,331.41,328.22,328.32,9751.0
2022-04-22 10:30:00,328.55,331.47,328.49,330.21,6122.0,328.55,331.47,328.49,330.21,6122.0
2022-04-22 10:40:00,329.93,331.25,328.89,329.93,6899.0,329.93,331.25,328.89,329.93,6899.0
2022-04-22 10:50:00,330.21,330.48,326.63,327.07,10653.0,330.21,330.48,326.63,327.07,10653.0
2022-04-22 11:00:00,326.7,328.39,325.22,328.33,10932.0,326.7,328.39,325.22,328.33,10932.0
2022-04-22 11:10:00,327.71,327.71,325.48,325.48,5444.0,327.71,327.71,325.48,325.48,5444.0
2022-04-22 11:20:00,325.57,326.59,324.9,325.2,14712.0,325.57,326.59,324.9,325.2,14712.0
2022-04-22 11:30:00,325.41,326.2,325.09,325.47,7663.0,325.41,326.2,325.09,325.47,7663.0
2022-04-22 11:40:00,325.81,325.81,323.46,323.46,13489.0,325.81,325.81,323.46,323.46,13489.0
2022-04-22 11:50:00,323.25,324.22,321.79,322.17,9670.0,323.25,324.22,321.79,322.17,9670.0
2022-04-22 12:00:00,321.83,323.64,321.51,323.01,4431.0,321.83,323.64,321.51,323.01,4431.0
2022-04-22 12:10:00,322.42,323.25,321.75,322.46,13903.0,322.42,323.25,321.75,322.46,13903.0
2022-04-22 12:20:00,322.78,323.14,321.84,322.09,6582.0,322.78,323.14,321.84,322.09,6582.0
2022-04-22 12:30:00,322.2,323.64,322.1,323.63,9999.0,322.2,323.64,322.1,323.63,9999.0
2022-04-22 12:40:00,323.9,324.4,322.96,323.02,10953.0,323.9,324.4,322.96,323.02,10953.0
2022-04-22 12:50:00,323.2,323.23,322.32,322.85,8722.0,323.2,323.23,322.32,322.85,8722.0
2022-04-22 13:00:00,322.88,323.08,322.0,322.65,11170.0,322.88,323.08,322.0,322.65,11170.0
2022-04-22 13:10:00,322.48,323.69,322.48,323.3,10770.0,322.48,323.69,322.48,323.3,10770.0
2022-04-22 13:20:00,323.26,323.31,321.83,322.89,22163.0,323.26,323.31,321.83,322.89,22163.0
2022-04-22 13:30:00,322.77,323.47,322.33,323.26,41448.0,322.77,323.47,322.33,323.26,41448.0
2022-04-22 13:40:00,322.93,324.1,322.81,322.83,10091.0,322.93,324.1,322.81,322.83,10091.0
2022-04-22 13:50:00,322.41,322.61,320.5,320.5,30697.0,322.41,322.61,320.5,320.5,30697.0
2022-04-22 14:00:00,320.5,321.43,320.0,320.72,17199.0,320.5,321.43,320.0,320.72,17199.0
2022-04-22 14:10:00,320.36,322.38,320.36,322.31,9387.0,320.36,322.38,320.36,322.31,9387.0
2022-04-22 14:20:00,322.98,323.66,321.15,321.15,16552.0,322.98,323.66,321.15,321.15,16552.0
2022-04-22 14:30:00,321.04,321.37,319.35,320.19,34193.0,321.04,321.37,319.35,320.19,34193.0
2022-04-22 14:40:00,319.87,321.2,319.86,320.3,8579.0,319.87,321.2,319.86,320.3,8579.0
2022-04-22 14:50:00,320.3,321.12,320.15,320.85,9672.0,320.3,321.12,320.15,320.85,9672.0
2022-04-22 15:00:00,321.05,321.35,320.37,320.99,8770.0,321.05,321.35,320.37,320.99,8770.0
2022-04-22 15:10:00,321.14,323.24,320.63,322.96,10480.0,321.14,323.24,320.63,322.96,10480.0
2022-04-22 15:20:00,322.96,323.11,321.44,322.07,13468.0,322.96,323.11,321.44,322.07,13468.0
2022-04-22 15:30:00,322.63,325.76,322.63,323.86,18110.0,322.63,325.76,322.63,323.86,18110.0
2022-04-22 15:40:00,324.13,324.55,320.9,320.9,22448.0,324.13,324.55,320.9,320.9,22448.0
2022-04-22 15:50:00,321.11,322.01,319.77,319.94,67022.0,321.11,322.01,319.77,319.94,67022.0
2022-04-25 09:30:00,319.64,325.08,317.78,322.69,32473.0,319.64,325.08,317.78,322.69,32473.0
2022-04-25 09:40:00,323.89,324.45,320.66,322.35,15332.0,323.89,324.45,320.66,322.35,15332.0
2022-04-25 09:50:00,322.59,324.14,321.15,323.06,12106.0,322.59,324.14,321.15,323.06,12106.0
2022-04-25 10:00:00,321.81,324.34,321.0,324.34,20748.0,321.81,324.34,321.0,324.34,20748.0
2022-04-25 10:10:00,325.0,325.47,322.2,322.45,13354.0,325.0,325.47,322.2,322.45,13354.0
2022-04-25 10:20:00,322.26,323.85,320.17,322.78,22320.0,322.26,323.85,320.17,322.78,22320.0
2022-04-25 10:30:00,322.77,323.63,321.52,321.52,18340.0,322.77,323.63,321.52,321.52,18340.0
2022-04-25 10:40:00,321.16,321.72,319.81,321.26,16762.0,321.16,321.72,319.81,321.26,16762.0
2022-04-25 10:50:00,321.31,321.31,317.89,318.68,6994.0,321.31,321.31,317.89,318.68,6994.0
2022-04-25 11:00:00,319.04,320.13,318.3,319.87,15973.0,319.04,320.13,318.3,319.87,15973.0
2022-04-25 11:10:00,319.34,320.14,317.56,317.81,13994.0,319.34,320.14,317.56,317.81,13994.0
2022-04-25 11:20:00,318.3,320.44,318.02,319.03,14963.0,318.3,320.44,318.02,319.03,14963.0
2022-04-25 11:30:00,318.92,320.58,318.15,320.07,9468.0,318.92,320.58,318.15,320.07,9468.0
2022-04-25 11:40:00,320.42,321.12,319.93,320.14,4083.0,320.42,321.12,319.93,320.14,4083.0
2022-04-25 11:50:00,320.26,320.55,319.44,319.44,7519.0,320.26,320.55,319.44,319.44,7519.0
2022-04-25 12:00:00,319.64,322.73,319.53,322.72,15362.0,319.64,322.73,319.53,322.72,15362.0
2022-04-25 12:10:00,323.24,326.0,323.24,326.0,10871.0,323.24,326.0,323.24,326.0,10871.0
2022-04-25 12:20:00,326.23,327.99,325.8,327.99,10558.0,326.23,327.99,325.8,327.99,10558.0
2022-04-25 12:30:00,327.63,330.02,327.44,329.35,9828.0,327.63,330.02,327.44,329.35,9828.0
2022-04-25 12:40:00,329.24,330.74,328.71,330.74,8028.0,329.24,330.74,328.71,330.74,8028.0
2022-04-25 12:50:00,330.81,330.81,328.29,328.5,6115.0,330.81,330.81,328.29,328.5,6115.0
2022-04-25 13:00:00,328.49,329.43,326.61,328.95,6067.0,328.49,329.43,326.61,328.95,6067.0
2022-04-25 13:10:00,329.47,332.0,329.25,331.31,12564.0,329.47,332.0,329.25,331.31,12564.0
2022-04-25 13:20:00,331.31,331.61,328.96,330.56,7984.0,331.31,331.61,328.96,330.56,7984.0
2022-04-25 13:30:00,330.51,331.87,329.7,330.68,5114.0,330.51,331.87,329.7,330.68,5114.0
2022-04-25 13:40:00,330.93,333.44,330.92,333.36,9292.0,330.93,333.44,330.92,333.36,9292.0
2022-04-25 13:50:00,333.04,333.08,331.49,332.26,9333.0,333.04,333.08,331.49,332.26,9333.0
2022-04-25 14:00:00,332.26,332.26,330.11,331.54,10975.0,332.26,332.26,330.11,331.54,10975.0
2022-04-25 14:10:00,331.81,332.42,330.58,331.8,11802.0,331.81,332.42,330.58,331.8,11802.0
2022-04-25 14:20:00,332.0,333.9,331.74,333.9,16975.0,332.0,333.9,331.74,333.9,16975.0
2022-04-25 14:30:00,333.68,334.18,332.87,332.99,8865.0,333.68,334.18,332.87,332.99,8865.0
2022-04-25 14:40:00,332.82,335.86,332.24,335.7,12205.0,332.82,335.86,332.24,335.7,12205.0
2022-04-25 14:50:00,335.7,335.85,333.32,333.78,15040.0,335.7,335.85,333.32,333.78,15040.0
2022-04-25 15:00:00,333.75,333.82,330.57,332.06,11830.0,333.75,333.82,330.57,332.06,11830.0
2022-04-25 15:10:00,331.74,335.64,331.64,335.1,13980.0,331.74,335.64,331.64,335.1,13980.0
2022-04-25 15:20:00,335.55,336.07,334.06,334.77,10763.0,335.55,336.07,334.06,334.77,10763.0
2022-04-25 15:30:00,334.79,336.45,334.49,336.13,14876.0,334.79,336.45,334.49,336.13,14876.0
2022-04-25 15:40:00,336.18,336.52,334.91,335.18,12220.0,336.18,336.52,334.91,335.18,12220.0
2022-04-25 15:50:00,335.33,337.67,335.33,337.65,44949.0,335.33,337.67,335.33,337.65,44949.0
2022-04-26 09:30:00,332.76,336.58,332.33,333.14,17697.0,332.76,336.58,332.33,333.14,17697.0
2022-04-26 09:40:00,332.61,336.25,332.17,335.33,11255.0,332.61,336.25,332.17,335.33,11255.0
2022-04-26 09:50:00,335.23,335.86,334.11,335.54,6887.0,335.23,335.86,334.11,335.54,6887.0
2022-04-26 10:00:00,335.17,337.22,333.35,337.21,7958.0,335.17,337.22,333.35,337.21,7958.0
2022-04-26 10:10:00,337.05,337.21,333.24,334.6,6865.0,337.05,337.21,333.24,334.6,6865.0
2022-04-26 10:20:00,334.78,336.0,333.58,336.0,8621.0,334.78,336.0,333.58,336.0,8621.0
2022-04-26 10:30:00,335.69,335.69,332.26,333.05,7830.0,335.69,335.69,332.26,333.05,7830.0
2022-04-26 10:40:00,333.0,333.56,331.38,333.13,13359.0,333.0,333.56,331.38,333.13,13359.0
2022-04-26 10:50:00,333.04,333.04,330.22,330.98,6655.0,333.04,333.04,330.22,330.98,6655.0
2022-04-26 11:00:00,330.52,330.52,328.04,328.3,8045.0,330.52,330.52,328.04,328.3,8045.0
2022-04-26 11:10:00,328.69,329.79,328.18,328.29,9579.0,328.69,329.79,328.18,328.29,9579.0
2022-04-26 11:20:00,328.11,330.57,327.87,329.08,7400.0,328.11,330.57,327.87,329.08,7400.0
2022-04-26 11:30:00,328.86,330.27,328.0,329.69,6068.0,328.86,330.27,328.0,329.69,6068.0
2022-04-26 11:40:00,329.5,329.5,328.24,329.1,6656.0,329.5,329.5,328.24,329.1,6656.0
2022-04-26 11:50:00,329.1,329.16,327.3,328.0,5768.0,329.1,329.16,327.3,328.0,5768.0
2022-04-26 12:00:00,328.22,328.25,325.8,326.78,14801.0,328.22,328.25,325.8,326.78,14801.0
2022-04-26 12:10:00,326.92,327.5,326.29,327.01,4790.0,326.92,327.5,326.29,327.01,4790.0
2022-04-26 12:20:00,327.41,330.3,327.11,330.19,11244.0,327.41,330.3,327.11,330.19,11244.0
2022-04-26 12:30:00,330.05,330.05,328.56,328.94,6835.0,330.05,330.05,328.56,328.94,6835.0
2022-04-26 12:40:00,328.7,330.01,328.31,328.77,8007.0,328.7,330.01,328.31,328.77,8007.0
2022-04-26 12:50:00,329.1,332.0,328.69,331.84,5722.0,329.1,332.0,328.69,331.84,5722.0
2022-04-26 13:00:00,331.96,331.96,329.75,330.67,6424.0,331.96,331.96,329.75,330.67,6424.0
2022-04-26 13:10:00,330.67,332.04,330.25,332.04,33491.0,330.67,332.04,330.25,332.04,33491.0
2022-04-26 13:20:00,332.02,333.23,332.01,332.11,8952.0,332.02,333.23,332.01,332.11,8952.0
2022-04-26 13:30:00,332.07,332.21,330.74,331.07,6677.0,332.07,332.21,330.74,331.07,6677.0
2022-04-26 13:40:00,331.15,332.82,330.7,331.8,14340.0,331.15,332.82,330.7,331.8,14340.0
2022-04-26 13:50:00,331.92,332.15,331.28,331.76,2917.0,331.92,332.15,331.28,331.76,2917.0
2022-04-26 14:00:00,332.25,333.32,331.74,332.86,4759.0,332.25,333.32,331.74,332.86,4759.0
2022-04-26 14:10:00,332.99,335.97,332.94,335.31,19505.0,332.99,335.97,332.94,335.31,19505.0
2022-04-26 14:20:00,335.79,342.19,335.47,341.55,32989.0,335.79,342.19,335.47,341.55,32989.0
2022-04-26 14:30:00,341.55,342.42,337.9,338.57,21554.0,341.55,342.42,337.9,338.57,21554.0
2022-04-26 14:40:00,338.11,338.15,335.62,335.81,10240.0,338.11,338.15,335.62,335.81,10240.0
2022-04-26 14:50:00,335.96,338.01,335.96,337.67,7366.0,335.96,338.01,335.96,337.67,7366.0
2022-04-26 15:00:00,337.99,338.8,337.26,337.26,9313.0,337.99,338.8,337.26,337.26,9313.0
2022-04-26 15:10:00,337.47,338.37,335.09,335.11,6275.0,337.47,338.37,335.09,335.11,6275.0
2022-04-26 15:20:00,335.37,336.14,334.95,335.07,41414.0,335.37,336.14,334.95,335.07,41414.0
2022-04-26 15:30:00,335.29,335.29,333.77,334.54,6484.0,335.29,335.29,333.77,334.54,6484.0
2022-04-26 15:40:00,334.71,335.28,333.69,334.11,10698.0,334.71,335.28,333.69,334.11,10698.0
2022-04-26 15:50:00,334.02,335.43,332.2,332.21,44107.0,334.02,335.43,332.2,332.21,44107.0
2022-04-27 09:30:00,332.48,341.94,332.48,341.4,18592.0,332.48,341.94,332.48,341.4,18592.0
2022-04-27 09:40:00,341.21,342.7,340.31,341.86,27045.0,341.21,342.7,340.31,341.86,27045.0
2022-04-27 09:50:00,340.9,342.71,338.49,340.7,28564.0,340.9,342.71,338.49,340.7,28564.0
2022-04-27 10:00:00,340.0,341.34,337.36,337.96,20425.0,340.0,341.34,337.36,337.96,20425.0
2022-04-27 10:10:00,338.57,338.57,335.49,336.43,27052.0,338.57,338.57,335.49,336.43,27052.0
2022-04-27 10:20:00,337.11,337.64,333.59,333.71,26255.0,337.11,337.64,333.59,333.71,26255.0
2022-04-27 10:30:00,332.45,334.95,332.0,334.28,12978.0,332.45,334.95,332.0,334.28,12978.0
2022-04-27 10:40:00,334.04,336.47,333.13,335.86,11347.0,334.04,336.47,333.13,335.86,11347.0
2022-04-27 10:50:00,335.33,335.78,333.41,334.73,7060.0,335.33,335.78,333.41,334.73,7060.0
2022-04-27 11:00:00,335.89,338.06,335.48,336.51,6620.0,335.89,338.06,335.48,336.51,6620.0
2022-04-27 11:10:00,336.77,338.97,335.96,338.55,8385.0,336.77,338.97,335.96,338.55,8385.0
2022-04-27 11:20:00,338.09,339.66,337.38,338.78,8515.0,338.09,339.66,337.38,338.78,8515.0
2022-04-27 11:30:00,339.5,341.34,339.5,341.14,13150.0,339.5,341.34,339.5,341.14,13150.0
2022-04-27 11:40:00,340.38,340.8,339.01,339.42,11039.0,340.38,340.8,339.01,339.42,11039.0
2022-04-27 11:50:00,339.44,339.82,338.25,339.25,4700.0,339.44,339.82,338.25,339.25,4700.0
2022-04-27 12:00:00,338.92,340.89,338.42,340.89,5325.0,338.92,340.89,338.42,340.89,5325.0
2022-04-27 12:10:00,341.0,341.0,340.05,340.58,2536.0,341.0,341.0,340.05,340.58,2536.0
2022-04-27 12:20:00,340.73,343.15,340.26,342.19,17549.0,340.73,343.15,340.26,342.19,17549.0
2022-04-27 12:30:00,342.09,342.53,340.78,342.5,10637.0,342.09,342.53,340.78,342.5,10637.0
2022-04-27 12:40:00,342.78,343.75,341.83,342.74,8167.0,342.78,343.75,341.83,342.74,8167.0
2022-04-27 12:50:00,343.12,343.56,342.78,343.37,5860.0,343.12,343.56,342.78,343.37,5860.0
2022-04-27 13:00:00,342.95,344.78,341.8,343.18,8625.0,342.95,344.78,341.8,343.18,8625.0
2022-04-27 13:10:00,342.99,343.2,341.26,342.4,10097.0,342.99,343.2,341.26,342.4,10097.0
2022-04-27 13:20:00,342.63,343.69,341.59,343.68,6336.0,342.63,343.69,341.59,343.68,6336.0
2022-04-27 13:30:00,343.77,344.9,342.5,342.5,16789.0,343.77,344.9,342.5,342.5,16789.0
2022-04-27 13:40:00,342.69,343.55,342.07,343.4,11281.0,342.69,343.55,342.07,343.4,11281.0
2022-04-27 13:50:00,343.37,344.1,343.32,343.46,5133.0,343.37,344.1,343.32,343.46,5133.0
2022-04-27 14:00:00,343.36,344.88,343.28,344.61,6154.0,343.36,344.88,343.28,344.61,6154.0
2022-04-27 14:10:00,344.09,345.42,343.78,344.53,17508.0,344.09,345.42,343.78,344.53,17508.0
2022-04-27 14:20:00,344.54,345.1,343.61,344.78,3800.0,344.54,345.1,343.61,344.78,3800.0
2022-04-27 14:30:00,344.51,346.39,344.4,345.34,9858.0,344.51,346.39,344.4,345.34,9858.0
2022-04-27 14:40:00,345.29,346.28,345.02,345.08,7700.0,345.29,346.28,345.02,345.08,7700.0
2022-04-27 14:50:00,344.9,344.9,342.01,342.08,10096.0,344.9,344.9,342.01,342.08,10096.0
2022-04-27 15:00:00,341.9,343.69,341.61,342.53,4579.0,341.9,343.69,341.61,342.53,4579.0
2022-04-27 15:10:00,342.82,344.33,340.76,340.77,20233.0,342.82,344.33,340.76,340.77,20233.0
2022-04-27 15:20:00,341.28,341.5,339.99,340.73,11225.0,341.28,341.5,339.99,340.73,11225.0
2022-04-27 15:30:00,340.58,341.55,339.61,340.01,9359.0,340.58,341.55,339.61,340.01,9359.0
2022-04-27 15:40:00,340.66,343.93,340.17,341.35,44458.0,340.66,343.93,340.17,341.35,44458.0
2022-04-27 15:50:00,340.98,341.87,339.83,340.49,54213.0,340.98,341.87,339.83,340.49,54213.0
2022-04-28 09:30:00,345.37,351.61,345.37,348.88,76286.0,345.37,351.61,345.37,348.88,76286.0
2022-04-28 09:40:00,349.59,349.75,340.1,341.58,22015.0,349.59,349.75,340.1,341.58,22015.0
2022-04-28 09:50:00,342.76,343.88,341.2,342.58,11207.0,342.76,343.88,341.2,342.58,11207.0
2022-04-28 10:00:00,341.16,341.82,338.74,338.74,11857.0,341.16,341.82,338.74,338.74,11857.0
2022-04-28 10:10:00,338.83,342.86,338.29,342.84,11457.0,338.83,342.86,338.29,342.84,11457.0
2022-04-28 10:20:00,342.57,342.57,337.32,337.59,14707.0,342.57,342.57,337.32,337.59,14707.0
2022-04-28 10:30:00,338.01,338.3,334.88,336.33,30791.0,338.01,338.3,334.88,336.33,30791.0
2022-04-28 10:40:00,336.37,340.44,336.06,339.83,8673.0,336.37,340.44,336.06,339.83,8673.0
2022-04-28 10:50:00,339.33,342.73,338.63,341.74,10270.0,339.33,342.73,338.63,341.74,10270.0
2022-04-28 11:00:00,341.77,344.12,340.57,343.34,9021.0,341.77,344.12,340.57,343.34,9021.0
2022-04-28 11:10:00,343.34,345.24,342.79,344.49,10777.0,343.34,345.24,342.79,344.49,10777.0
2022-04-28 11:20:00,343.81,345.16,343.63,344.74,7792.0,343.81,345.16,343.63,344.74,7792.0
2022-04-28 11:30:00,344.98,345.28,343.23,343.23,5300.0,344.98,345.28,343.23,343.23,5300.0
2022-04-28 11:40:00,343.73,344.47,342.7,343.4,12182.0,343.73,344.47,342.7,343.4,12182.0
2022-04-28 11:50:00,343.4,344.56,342.62,344.2,6323.0,343.4,344.56,342.62,344.2,6323.0
2022-04-28 12:00:00,344.31,344.46,342.22,342.84,6814.0,344.31,344.46,342.22,342.84,6814.0
2022-04-28 12:10:00,342.5,344.57,342.5,344.57,7121.0,342.5,344.57,342.5,344.57,7121.0
2022-04-28 12:20:00,344.4,346.8,344.4,346.12,9470.0,344.4,346.8,344.4,346.12,9470.0
2022-04-28 12:30:00,346.03,347.78,345.88,347.78,11398.0,346.03,347.78,345.88,347.78,11398.0
2022-04-28 12:40:00,347.85,350.22,347.72,349.32,26251.0,347.85,350.22,347.72,349.32,26251.0
2022-04-28 12:50:00,349.31,350.05,348.67,349.74,12061.0,349.31,350.05,348.67,349.74,12061.0
2022-04-28 13:00:00,349.73,349.73,348.51,348.82,6799.0,349.73,349.73,348.51,348.82,6799.0
2022-04-28 13:10:00,349.82,350.45,349.16,350.45,10969.0,349.82,350.45,349.16,350.45,10969.0
2022-04-28 13:20:00,350.35,351.66,349.99,351.32,8734.0,350.35,351.66,349.99,351.32,8734.0
2022-04-28 13:30:00,351.01,351.78,350.1,351.62,11107.0,351.01,351.78,350.1,351.62,11107.0
2022-04-28 13:40:00,351.63,352.45,350.83,352.12,10078.0,351.63,352.45,350.83,352.12,10078.0
2022-04-28 13:50:00,352.37,352.51,350.67,351.88,11105.0,352.37,352.51,350.67,351.88,11105.0
2022-04-28 14:00:00,351.84,352.0,350.64,350.8,19037.0,351.84,352.0,350.64,350.8,19037.0
2022-04-28 14:10:00,350.86,351.06,349.76,350.32,9479.0,350.86,351.06,349.76,350.32,9479.0
2022-04-28 14:20:00,350.12,351.24,349.66,350.57,16483.0,350.12,351.24,349.66,350.57,16483.0
2022-04-28 14:30:00,350.59,352.83,349.96,352.49,15921.0,350.59,352.83,349.96,352.49,15921.0
2022-04-28 14:40:00,352.54,353.77,352.31,353.77,7102.0,352.54,353.77,352.31,353.77,7102.0
2022-04-28 14:50:00,353.91,354.56,352.27,352.28,15235.0,353.91,354.56,352.27,352.28,15235.0
2022-04-28 15:00:00,352.37,354.49,352.22,352.87,12592.0,352.37,354.49,352.22,352.87,12592.0
2022-04-28 15:10:00,352.87,353.22,352.32,353.22,12240.0,352.87,353.22,352.32,353.22,12240.0
2022-04-28 15:20:00,352.94,353.62,352.41,352.57,14167.0,352.94,353.62,352.41,352.57,14167.0
2022-04-28 15:30:00,352.46,353.1,351.38,352.07,19949.0,352.46,353.1,351.38,352.07,19949.0
2022-04-28 15:40:00,352.37,352.76,351.31,351.96,20504.0,352.37,352.76,351.31,351.96,20504.0
2022-04-28 15:50:00,351.78,353.2,350.89,352.59,63392.0,351.78,353.2,350.89,352.59,63392.0
2022-04-29 09:30:00,349.28,355.4,346.63,353.16,18616.0,349.28,355.4,346.63,353.16,18616.0
2022-04-29 09:40:00,353.0,353.0,350.41,352.96,8203.0,353.0,353.0,350.41,352.96,8203.0
2022-04-29 09:50:00,353.39,355.45,352.25,354.47,12045.0,353.39,355.45,352.25,354.47,12045.0
2022-04-29 10:00:00,353.8,353.8,350.0,352.0,10275.0,353.8,353.8,350.0,352.0,10275.0
2022-04-29 10:10:00,353.06,353.06,347.05,348.04,12659.0,353.06,353.06,347.05,348.04,12659.0
2022-04-29 10:20:00,347.35,347.68,344.83,345.72,9869.0,347.35,347.68,344.83,345.72,9869.0
2022-04-29 10:30:00,345.6,346.89,344.28,346.13,9800.0,345.6,346.89,344.28,346.13,9800.0
2022-04-29 10:40:00,345.62,346.04,343.85,344.65,9161.0,345.62,346.04,343.85,344.65,9161.0
2022-04-29 10:50:00,344.99,347.09,344.48,347.06,8639.0,344.99,347.09,344.48,347.06,8639.0
2022-04-29 11:00:00,346.78,347.88,345.63,346.09,6419.0,346.78,347.88,345.63,346.09,6419.0
2022-04-29 11:10:00,346.37,346.56,344.96,345.76,3888.0,346.37,346.56,344.96,345.76,3888.0
2022-04-29 11:20:00,345.75,347.75,345.1,347.01,6947.0,345.75,347.75,345.1,347.01,6947.0
2022-04-29 11:30:00,347.05,348.32,346.6,347.13,5894.0,347.05,348.32,346.6,347.13,5894.0
2022-04-29 11:40:00,347.16,348.39,346.85,347.69,3875.0,347.16,348.39,346.85,347.69,3875.0
2022-04-29 11:50:00,347.68,347.68,345.73,345.86,3358.0,347.68,347.68,345.73,345.86,3358.0
2022-04-29 12:00:00,345.86,345.86,342.4,342.9,10742.0,345.86,345.86,342.4,342.9,10742.0
2022-04-29 12:10:00,342.67,343.36,342.55,343.36,4195.0,342.67,343.36,342.55,343.36,4195.0
2022-04-29 12:20:00,343.6,343.95,342.63,342.87,6091.0,343.6,343.95,342.63,342.87,6091.0
2022-04-29 12:30:00,342.84,342.84,342.24,342.77,2903.0,342.84,342.84,342.24,342.77,2903.0
2022-04-29 12:40:00,342.57,342.84,341.81,342.84,3507.0,342.57,342.84,341.81,342.84,3507.0
2022-04-29 12:50:00,342.39,342.68,341.71,342.31,4433.0,342.39,342.68,341.71,342.31,4433.0
2022-04-29 13:00:00,342.4,342.47,341.07,341.14,4140.0,342.4,342.47,341.07,341.14,4140.0
2022-04-29 13:10:00,341.18,342.38,340.9,342.34,2778.0,341.18,342.38,340.9,342.34,2778.0
2022-04-29 13:20:00,342.34,343.3,342.0,342.89,4713.0,342.34,343.3,342.0,342.89,4713.0
2022-04-29 13:30:00,342.7,342.92,342.26,342.29,3338.0,342.7,342.92,342.26,342.29,3338.0
2022-04-29 13:40:00,342.42,342.42,340.29,340.91,6533.0,342.42,342.42,340.29,340.91,6533.0
2022-04-29 13:50:00,341.5,341.58,340.65,340.93,4060.0,341.5,341.58,340.65,340.93,4060.0
2022-04-29 14:00:00,340.81,341.04,340.1,340.74,5215.0,340.81,341.04,340.1,340.74,5215.0
2022-04-29 14:10:00,340.45,341.32,340.4,340.88,5616.0,340.45,341.32,340.4,340.88,5616.0
2022-04-29 14:20:00,340.54,341.77,340.47,341.52,2900.0,340.54,341.77,340.47,341.52,2900.0
2022-04-29 14:30:00,341.31,341.83,339.59,339.72,5916.0,341.31,341.83,339.59,339.72,5916.0
2022-04-29 14:40:00,339.81,339.97,339.0,339.02,6255.0,339.81,339.97,339.0,339.02,6255.0
2022-04-29 14:50:00,339.09,339.26,337.91,339.14,7458.0,339.09,339.26,337.91,339.14,7458.0
2022-04-29 15:00:00,338.81,339.33,338.41,338.8,5266.0,338.81,339.33,338.41,338.8,5266.0
2022-04-29 15:10:00,338.99,339.23,337.37,338.21,16677.0,338.99,339.23,337.37,338.21,16677.0
2022-04-29 15:20:00,338.47,339.03,337.86,338.88,9583.0,338.47,339.03,337.86,338.88,9583.0
2022-04-29 15:30:00,338.79,339.37,337.76,338.4,18074.0,338.79,339.37,337.76,338.4,18074.0
2022-04-29 15:40:00,338.51,338.8,337.32,337.32,16434.0,338.51,338.8,337.32,337.32,16434.0
2022-04-29 15:50:00,337.15,337.22,335.41,335.79,60626.0,337.15,337.22,335.41,335.79,60626.0
2022-05-02 09:30:00,336.01,338.97,330.56,333.47,13480.0,336.01,338.97,330.56,333.47,13480.0
2022-05-02 09:40:00,333.0,339.97,331.7,338.2,5525.0,333.0,339.97,331.7,338.2,5525.0
2022-05-02 09:50:00,336.9,341.61,336.72,339.35,5050.0,336.9,341.61,336.72,339.35,5050.0
2022-05-02 10:00:00,338.7,340.71,336.04,337.21,11778.0,338.7,340.71,336.04,337.21,11778.0
2022-05-02 10:10:00,337.03,338.36,335.85,338.0,7295.0,337.03,338.36,335.85,338.0,7295.0
2022-05-02 10:20:00,338.43,342.54,338.34,341.91,6231.0,338.43,342.54,338.34,341.91,6231.0
2022-05-02 10:30:00,342.07,343.21,341.26,341.85,6938.0,342.07,343.21,341.26,341.85,6938.0
2022-05-02 10:40:00,341.66,344.0,341.01,341.02,6206.0,341.66,344.0,341.01,341.02,6206.0
2022-05-02 10:50:00,340.98,340.98,338.92,339.34,7335.0,340.98,340.98,338.92,339.34,7335.0
2022-05-02 11:00:00,338.72,338.72,336.19,337.79,7414.0,338.72,338.72,336.19,337.79,7414.0
2022-05-02 11:10:00,337.75,339.46,336.47,337.06,9816.0,337.75,339.46,336.47,337.06,9816.0
2022-05-02 11:20:00,338.0,340.58,337.91,338.97,6438.0,338.0,340.58,337.91,338.97,6438.0
2022-05-02 11:30:00,338.36,339.65,337.07,337.36,4474.0,338.36,339.65,337.07,337.36,4474.0
2022-05-02 11:40:00,337.31,338.89,337.19,338.41,4930.0,337.31,338.89,337.19,338.41,4930.0
2022-05-02 11:50:00,338.8,340.84,338.77,339.81,2311.0,338.8,340.84,338.77,339.81,2311.0
2022-05-02 12:00:00,340.45,340.45,337.94,338.68,4175.0,340.45,340.45,337.94,338.68,4175.0
2022-05-02 12:10:00,339.93,340.51,339.51,340.35,2106.0,339.93,340.51,339.51,340.35,2106.0
2022-05-02 12:20:00,341.05,341.66,340.25,341.66,4300.0,341.05,341.66,340.25,341.66,4300.0
2022-05-02 12:30:00,341.57,341.8,340.14,341.0,10724.0,341.57,341.8,340.14,341.0,10724.0
2022-05-02 12:40:00,341.09,341.25,339.82,339.93,3282.0,341.09,341.25,339.82,339.93,3282.0
2022-05-02 12:50:00,339.66,340.79,339.46,339.46,4157.0,339.66,340.79,339.46,339.46,4157.0
2022-05-02 13:00:00,338.8,339.36,337.86,338.55,4299.0,338.8,339.36,337.86,338.55,4299.0
2022-05-02 13:10:00,339.08,339.08,336.84,336.84,1061.0,339.08,339.08,336.84,336.84,1061.0
2022-05-02 13:20:00,336.9,338.5,336.61,338.5,2332.0,336.9,338.5,336.61,338.5,2332.0
2022-05-02 13:30:00,339.29,339.29,336.81,337.11,1654.0,339.29,339.29,336.81,337.11,1654.0
2022-05-02 13:40:00,337.44,337.44,335.38,335.67,2014.0,337.44,337.44,335.38,335.67,2014.0
2022-05-02 13:50:00,335.29,337.31,335.11,337.0,2731.0,335.29,337.31,335.11,337.0,2731.0
2022-05-02 14:00:00,337.45,339.32,337.04,339.22,9397.0,337.45,339.32,337.04,339.22,9397.0
2022-05-02 14:10:00,338.81,338.81,336.28,336.66,5406.0,338.81,338.81,336.28,336.66,5406.0
2022-05-02 14:20:00,336.5,337.9,336.49,337.8,5464.0,336.5,337.9,336.49,337.8,5464.0
2022-05-02 14:30:00,337.48,338.83,337.47,338.43,3203.0,337.48,338.83,337.47,338.43,3203.0
2022-05-02 14:40:00,338.43,340.0,336.93,339.62,2227.0,338.43,340.0,336.93,339.62,2227.0
2022-05-02 14:50:00,338.73,340.27,338.58,338.92,2881.0,338.73,340.27,338.58,338.92,2881.0
2022-05-02 15:00:00,338.7,341.82,338.7,341.82,3826.0,338.7,341.82,338.7,341.82,3826.0
2022-05-02 15:10:00,342.0,344.11,342.0,343.41,4603.0,342.0,344.11,342.0,343.41,4603.0
2022-05-02 15:20:00,343.54,344.6,342.49,342.69,10670.0,343.54,344.6,342.49,342.69,10670.0
2022-05-02 15:30:00,343.77,346.07,343.63,344.3,14878.0,343.77,346.07,343.63,344.3,14878.0
2022-05-02 15:40:00,344.8,345.94,343.36,345.94,11487.0,344.8,345.94,343.36,345.94,11487.0
2022-05-02 15:50:00,345.94,348.07,345.32,347.62,35065.0,345.94,348.07,345.32,347.62,35065.0
2022-05-03 09:30:00,343.73,347.08,341.6,343.86,7710.0,343.73,347.08,341.6,343.86,7710.0
2022-05-03 09:40:00,344.0,345.7,340.3,340.63,10341.0,344.0,345.7,340.3,340.63,10341.0
2022-05-03 09:50:00,340.99,344.65,340.92,344.65,5941.0,340.99,344.65,340.92,344.65,5941.0
2022-05-03 10:00:00,343.79,346.39,341.75,342.23,5600.0,343.79,346.39,341.75,342.23,5600.0
2022-05-03 10:10:00,341.86,343.7,339.51,340.98,7967.0,341.86,343.7,339.51,340.98,7967.0
2022-05-03 10:20:00,340.76,342.71,340.27,342.68,4883.0,340.76,342.71,340.27,342.68,4883.0
2022-05-03 10:30:00,342.96,344.0,340.5,340.5,10575.0,342.96,344.0,340.5,340.5,10575.0
2022-05-03 10:40:00,340.0,340.0,337.1,337.68,11058.0,340.0,340.0,337.1,337.68,11058.0
2022-05-03 10:50:00,337.98,339.43,337.5,339.21,7087.0,337.98,339.43,337.5,339.21,7087.0
2022-05-03 11:00:00,339.0,341.42,337.47,341.42,2205.0,339.0,341.42,337.47,341.42,2205.0
2022-05-03 11:10:00,341.42,342.64,340.73,342.54,5805.0,341.42,342.64,340.73,342.54,5805.0
2022-05-03 11:20:00,343.12,343.32,341.5,342.0,1303.0,343.12,343.32,341.5,342.0,1303.0
2022-05-03 11:30:00,342.09,343.65,341.0,341.38,5206.0,342.09,343.65,341.0,341.38,5206.0
2022-05-03 11:40:00,341.93,343.88,341.88,342.73,4980.0,341.93,343.88,341.88,342.73,4980.0
2022-05-03 11:50:00,342.73,344.32,342.71,343.79,4258.0,342.73,344.32,342.71,343.79,4258.0
2022-05-03 12:00:00,343.57,344.63,341.51,342.17,5624.0,343.57,344.63,341.51,342.17,5624.0
2022-05-03 12:10:00,342.67,343.19,342.41,343.19,2851.0,342.67,343.19,342.41,343.19,2851.0
2022-05-03 12:20:00,343.11,343.38,342.27,342.27,2812.0,343.11,343.38,342.27,342.27,2812.0
2022-05-03 12:30:00,342.54,344.0,342.04,344.0,4241.0,342.54,344.0,342.04,344.0,4241.0
2022-05-03 12:40:00,344.14,345.0,343.49,344.08,4091.0,344.14,345.0,343.49,344.08,4091.0
2022-05-03 12:50:00,343.98,344.19,343.35,343.92,1129.0,343.98,344.19,343.35,343.92,1129.0
2022-05-03 13:00:00,344.69,346.0,344.02,346.0,10080.0,344.69,346.0,344.02,346.0,10080.0
2022-05-03 13:10:00,345.63,347.03,345.51,346.6,3756.0,345.63,347.03,345.51,346.6,3756.0
2022-05-03 13:20:00,346.56,347.51,345.76,346.0,9356.0,346.56,347.51,345.76,346.0,9356.0
2022-05-03 13:30:00,346.23,347.51,346.06,347.09,2876.0,346.23,347.51,346.06,347.09,2876.0
2022-05-03 13:40:00,347.52,348.4,346.88,348.03,3867.0,347.52,348.4,346.88,348.03,3867.0
2022-05-03 13:50:00,347.57,348.04,347.04,347.16,5049.0,347.57,348.04,347.04,347.16,5049.0
2022-05-03 14:00:00,347.02,347.02,343.95,345.24,8212.0,347.02,347.02,343.95,345.24,8212.0
2022-05-03 14:10:00,345.23,345.23,342.42,342.42,3704.0,345.23,345.23,342.42,342.42,3704.0
2022-05-03 14:20:00,342.03,342.26,341.24,341.67,4341.0,342.03,342.26,341.24,341.67,4341.0
2022-05-03 14:30:00,342.37,344.54,342.36,343.02,4016.0,342.37,344.54,342.36,343.02,4016.0
2022-05-03 14:40:00,341.46,343.59,340.9,343.59,3562.0,341.46,343.59,340.9,343.59,3562.0
2022-05-03 14:50:00,343.42,345.58,343.42,345.57,2651.0,343.42,345.58,343.42,345.57,2651.0
2022-05-03 15:00:00,345.99,346.0,344.65,345.21,2609.0,345.99,346.0,344.65,345.21,2609.0
2022-05-03 15:10:00,345.56,345.56,343.39,343.39,2923.0,345.56,345.56,343.39,343.39,2923.0
2022-05-03 15:20:00,343.57,344.28,341.93,342.6,5530.0,343.57,344.28,341.93,342.6,5530.0
2022-05-03 15:30:00,343.0,344.78,342.5,344.27,10893.0,343.0,344.78,342.5,344.27,10893.0
2022-05-03 15:40:00,344.25,345.42,343.13,345.13,10452.0,344.25,345.42,343.13,345.13,10452.0
2022-05-03 15:50:00,344.59,346.38,344.3,344.85,21311.0,344.59,346.38,344.3,344.85,21311.0
2022-05-04 09:30:00,341.91,341.98,338.02,339.47,14472.0,341.91,341.98,338.02,339.47,14472.0
2022-05-04 09:40:00,339.0,339.0,335.14,336.61,16256.0,339.0,339.0,335.14,336.61,16256.0
2022-05-04 09:50:00,338.37,338.37,331.68,332.49,13331.0,338.37,338.37,331.68,332.49,13331.0
2022-05-04 10:00:00,332.36,332.36,325.5,326.18,17767.0,332.36,332.36,325.5,326.18,17767.0
2022-05-04 10:10:00,327.52,329.54,326.4,326.56,18654.0,327.52,329.54,326.4,326.56,18654.0
2022-05-04 10:20:00,326.55,326.58,323.82,324.07,13366.0,326.55,326.58,323.82,324.07,13366.0
2022-05-04 10:30:00,322.94,323.62,320.64,321.57,13139.0,322.94,323.62,320.64,321.57,13139.0
2022-05-04 10:40:00,322.4,324.09,321.64,323.81,28763.0,322.4,324.09,321.64,323.81,28763.0
2022-05-04 10:50:00,323.5,323.5,319.53,320.12,10819.0,323.5,323.5,319.53,320.12,10819.0
2022-05-04 11:00:00,320.28,320.6,318.3,319.25,13549.0,320.28,320.6,318.3,319.25,13549.0
2022-05-04 11:10:00,319.38,322.12,319.11,321.06,9159.0,319.38,322.12,319.11,321.06,9159.0
2022-05-04 11:20:00,321.09,322.44,320.81,322.15,9359.0,321.09,322.44,320.81,322.15,9359.0
2022-05-04 11:30:00,322.42,322.42,320.43,321.39,9513.0,322.42,322.42,320.43,321.39,9513.0
2022-05-04 11:40:00,321.49,321.49,319.31,320.98,8750.0,321.49,321.49,319.31,320.98,8750.0
2022-05-04 11:50:00,321.0,321.64,320.13,320.82,4669.0,321.0,321.64,320.13,320.82,4669.0
2022-05-04 12:00:00,321.25,321.69,320.21,320.6,3187.0,321.25,321.69,320.21,320.6,3187.0
2022-05-04 12:10:00,320.8,325.01,320.8,324.5,22632.0,320.8,325.01,320.8,324.5,22632.0
2022-05-04 12:20:00,324.76,328.16,324.67,327.67,9050.0,324.76,328.16,324.67,327.67,9050.0
2022-05-04 12:30:00,328.05,328.69,327.01,328.65,12205.0,328.05,328.69,327.01,328.65,12205.0
2022-05-04 12:40:00,327.94,328.43,325.81,325.89,7524.0,327.94,328.43,325.81,325.89,7524.0
2022-05-04 12:50:00,325.79,326.08,324.6,325.7,3462.0,325.79,326.08,324.6,325.7,3462.0
2022-05-04 13:00:00,326.59,327.89,325.54,325.54,3232.0,326.59,327.89,325.54,325.54,3232.0
2022-05-04 13:10:00,325.57,325.57,324.29,324.29,6712.0,325.57,325.57,324.29,324.29,6712.0
2022-05-04 13:20:00,324.67,325.43,324.63,325.1,4140.0,324.67,325.43,324.63,325.1,4140.0
2022-05-04 13:30:00,325.54,326.28,324.3,325.52,9244.0,325.54,326.28,324.3,325.52,9244.0
2022-05-04 13:40:00,325.01,325.8,324.88,324.88,1704.0,325.01,325.8,324.88,324.88,1704.0
2022-05-04 13:50:00,324.72,327.11,324.41,325.85,10736.0,324.72,327.11,324.41,325.85,10736.0
2022-05-04 14:00:00,327.39,329.34,322.38,323.04,14010.0,327.39,329.34,322.38,323.04,14010.0
2022-05-04 14:10:00,323.06,325.16,321.7,322.32,12480.0,323.06,325.16,321.7,322.32,12480.0
2022-05-04 14:20:00,321.74,324.9,320.27,323.49,14423.0,321.74,324.9,320.27,323.49,14423.0
2022-05-04 14:30:00,322.96,323.93,318.51,321.68,19417.0,322.96,323.93,318.51,321.68,19417.0
2022-05-04 14:40:00,320.9,330.56,320.12,329.61,22892.0,320.9,330.56,320.12,329.61,22892.0
2022-05-04 14:50:00,329.82,333.86,328.57,332.97,23909.0,329.82,333.86,328.57,332.97,23909.0
2022-05-04 15:00:00,333.5,334.84,332.68,333.67,11622.0,333.5,334.84,332.68,333.67,11622.0
2022-05-04 15:10:00,334.08,337.19,333.27,336.48,27754.0,334.08,337.19,333.27,336.48,27754.0
2022-05-04 15:20:00,336.5,337.51,334.71,335.94,30671.0,336.5,337.51,334.71,335.94,30671.0
2022-05-04 15:30:00,336.14,338.43,335.72,338.3,18463.0,336.14,338.43,335.72,338.3,18463.0
2022-05-04 15:40:00,337.95,339.18,337.64,338.49,24960.0,337.95,339.18,337.64,338.49,24960.0
2022-05-04 15:50:00,338.88,339.95,338.07,339.8,60103.0,338.88,339.95,338.07,339.8,60103.0
2022-05-05 09:30:00,330.42,331.32,327.0,327.23,16418.0,330.42,331.32,327.0,327.23,16418.0
2022-05-05 09:40:00,328.02,328.02,321.0,323.13,15968.0,328.02,328.02,321.0,323.13,15968.0
2022-05-05 09:50:00,323.52,323.54,317.79,318.84,38307.0,323.52,323.54,317.79,318.84,38307.0
2022-05-05 10:00:00,318.54,320.18,315.67,316.07,52703.0,318.54,320.18,315.67,316.07,52703.0
2022-05-05 10:10:00,316.72,318.89,315.35,318.28,26698.0,316.72,318.89,315.35,318.28,26698.0
2022-05-05 10:20:00,318.18,318.18,314.0,314.0,15425.0,318.18,318.18,314.0,314.0,15425.0
2022-05-05 10:30:00,313.59,315.27,313.26,313.26,16199.0,313.59,315.27,313.26,313.26,16199.0
2022-05-05 10:40:00,313.96,315.53,312.09,313.32,15998.0,313.96,315.53,312.09,313.32,15998.0
2022-05-05 10:50:00,313.02,316.07,312.26,315.45,13359.0,313.02,316.07,312.26,315.45,13359.0
2022-05-05 11:00:00,315.23,315.85,310.22,310.93,18826.0,315.23,315.85,310.22,310.93,18826.0
2022-05-05 11:10:00,310.73,313.18,310.2,311.17,15791.0,310.73,313.18,310.2,311.17,15791.0
2022-05-05 11:20:00,311.42,311.42,308.57,310.03,10969.0,311.42,311.42,308.57,310.03,10969.0
2022-05-05 11:30:00,309.44,312.2,308.58,310.28,24909.0,309.44,312.2,308.58,310.28,24909.0
2022-05-05 11:40:00,310.66,311.92,309.32,310.66,4804.0,310.66,311.92,309.32,310.66,4804.0
2022-05-05 11:50:00,310.87,310.89,308.4,309.38,9597.0,310.87,310.89,308.4,309.38,9597.0
2022-05-05 12:00:00,309.31,309.31,307.79,308.29,13428.0,309.31,309.31,307.79,308.29,13428.0
2022-05-05 12:10:00,308.24,309.66,307.18,308.93,19128.0,308.24,309.66,307.18,308.93,19128.0
2022-05-05 12:20:00,308.99,311.11,308.0,310.32,7550.0,308.99,311.11,308.0,310.32,7550.0
2022-05-05 12:30:00,310.18,311.0,308.78,308.78,5866.0,310.18,311.0,308.78,308.78,5866.0
2022-05-05 12:40:00,309.1,309.43,308.24,309.07,8968.0,309.1,309.43,308.24,309.07,8968.0
2022-05-05 12:50:00,309.09,310.49,309.08,309.88,14882.0,309.09,310.49,309.08,309.88,14882.0
2022-05-05 13:00:00,310.18,314.2,310.18,313.98,17370.0,310.18,314.2,310.18,313.98,17370.0
2022-05-05 13:10:00,313.37,313.44,311.06,311.66,9202.0,313.37,313.44,311.06,311.66,9202.0
2022-05-05 13:20:00,311.64,312.56,310.82,311.19,8196.0,311.64,312.56,310.82,311.19,8196.0
2022-05-05 13:30:00,310.85,312.38,310.09,310.67,7625.0,310.85,312.38,310.09,310.67,7625.0
2022-05-05 13:40:00,310.79,312.12,310.26,310.5,13271.0,310.79,312.12,310.26,310.5,13271.0
2022-05-05 13:50:00,310.0,310.0,308.67,308.83,12053.0,310.0,310.0,308.67,308.83,12053.0
2022-05-05 14:00:00,308.75,309.12,307.44,307.5,5802.0,308.75,309.12,307.44,307.5,5802.0
2022-05-05 14:10:00,307.58,308.64,306.4,308.3,14780.0,307.58,308.64,306.4,308.3,14780.0
2022-05-05 14:20:00,308.64,308.64,305.68,305.85,15856.0,308.64,308.64,305.68,305.85,15856.0
2022-05-05 14:30:00,305.72,306.86,305.42,306.86,5144.0,305.72,306.86,305.42,306.86,5144.0
2022-05-05 14:40:00,306.63,307.74,306.18,307.11,5703.0,306.63,307.74,306.18,307.11,5703.0
2022-05-05 14:50:00,307.17,308.59,306.58,307.07,6536.0,307.17,308.59,306.58,307.07,6536.0
2022-05-05 15:00:00,307.01,307.2,305.78,306.65,6296.0,307.01,307.2,305.78,306.65,6296.0
2022-05-05 15:10:00,306.34,306.35,305.24,305.73,10735.0,306.34,306.35,305.24,305.73,10735.0
2022-05-05 15:20:00,306.07,306.22,305.16,305.52,10527.0,306.07,306.22,305.16,305.52,10527.0
2022-05-05 15:30:00,305.48,307.46,304.72,307.0,17809.0,305.48,307.46,304.72,307.0,17809.0
2022-05-05 15:40:00,307.76,308.13,306.2,306.23,33532.0,307.76,308.13,306.2,306.23,33532.0
2022-05-05 15:50:00,306.41,309.5,306.29,309.2,62297.0,306.41,309.5,306.29,309.2,62297.0
2022-05-06 09:30:00,302.02,306.0,292.55,293.78,48579.0,302.02,306.0,292.55,293.78,48579.0
2022-05-06 09:40:00,292.81,298.09,290.52,290.9,29132.0,292.81,298.09,290.52,290.9,29132.0
2022-05-06 09:50:00,290.59,291.77,286.07,289.93,21225.0,290.59,291.77,286.07,289.93,21225.0
2022-05-06 10:00:00,287.85,296.0,287.85,293.29,19013.0,287.85,296.0,287.85,293.29,19013.0
2022-05-06 10:10:00,292.7,301.44,292.22,299.95,21713.0,292.7,301.44,292.22,299.95,21713.0
2022-05-06 10:20:00,299.94,301.65,297.86,297.86,9530.0,299.94,301.65,297.86,297.86,9530.0
2022-05-06 10:30:00,297.43,300.73,294.82,295.32,12622.0,297.43,300.73,294.82,295.32,12622.0
2022-05-06 10:40:00,295.11,300.87,294.64,300.68,15231.0,295.11,300.87,294.64,300.68,15231.0
2022-05-06 10:50:00,301.41,301.61,298.89,300.59,11922.0,301.41,301.61,298.89,300.59,11922.0
2022-05-06 11:00:00,300.43,300.58,298.23,300.0,17652.0,300.43,300.58,298.23,300.0,17652.0
2022-05-06 11:10:00,299.79,301.49,298.45,301.19,11454.0,299.79,301.49,298.45,301.19,11454.0
2022-05-06 11:20:00,301.11,302.81,300.45,301.78,15961.0,301.11,302.81,300.45,301.78,15961.0
2022-05-06 11:30:00,302.08,303.0,297.91,297.91,17685.0,302.08,303.0,297.91,297.91,17685.0
2022-05-06 11:40:00,297.95,298.98,297.7,298.47,4587.0,297.95,298.98,297.7,298.47,4587.0
2022-05-06 11:50:00,298.19,299.65,296.91,297.01,9985.0,298.19,299.65,296.91,297.01,9985.0
2022-05-06 12:00:00,296.82,301.2,296.75,300.0,7700.0,296.82,301.2,296.75,300.0,7700.0
2022-05-06 12:10:00,299.19,299.19,295.8,295.84,7638.0,299.19,299.19,295.8,295.84,7638.0
2022-05-06 12:20:00,295.84,299.52,295.84,299.52,6084.0,295.84,299.52,295.84,299.52,6084.0
2022-05-06 12:30:00,299.38,299.59,297.82,298.51,6605.0,299.38,299.59,297.82,298.51,6605.0
2022-05-06 12:40:00,297.74,299.07,297.02,297.16,17988.0,297.74,299.07,297.02,297.16,17988.0
2022-05-06 12:50:00,297.17,299.54,296.66,299.54,35512.0,297.17,299.54,296.66,299.54,35512.0
2022-05-06 13:00:00,299.14,300.12,297.64,298.12,12456.0,299.14,300.12,297.64,298.12,12456.0
2022-05-06 13:10:00,298.11,298.52,296.0,296.04,11582.0,298.11,298.52,296.0,296.04,11582.0
2022-05-06 13:20:00,296.14,298.54,296.03,297.43,10399.0,296.14,298.54,296.03,297.43,10399.0
2022-05-06 13:30:00,297.7,297.92,294.96,295.41,10394.0,297.7,297.92,294.96,295.41,10394.0
2022-05-06 13:40:00,295.11,296.51,294.29,295.3,13218.0,295.11,296.51,294.29,295.3,13218.0
2022-05-06 13:50:00,295.31,295.31,293.77,294.07,17908.0,295.31,295.31,293.77,294.07,17908.0
2022-05-06 14:00:00,293.83,294.58,291.82,292.0,10915.0,293.83,294.58,291.82,292.0,10915.0
2022-05-06 14:10:00,292.14,294.47,292.14,293.73,10474.0,292.14,294.47,292.14,293.73,10474.0
2022-05-06 14:20:00,293.22,293.46,292.1,293.22,4878.0,293.22,293.46,292.1,293.22,4878.0
2022-05-06 14:30:00,292.91,293.8,292.32,293.1,15043.0,292.91,293.8,292.32,293.1,15043.0
2022-05-06 14:40:00,293.01,294.0,292.55,293.92,11986.0,293.01,294.0,292.55,293.92,11986.0
2022-05-06 14:50:00,294.21,295.51,293.91,294.53,12310.0,294.21,295.51,293.91,294.53,12310.0
2022-05-06 15:00:00,293.82,294.17,292.94,293.82,6455.0,293.82,294.17,292.94,293.82,6455.0
2022-05-06 15:10:00,293.68,294.11,293.01,293.37,7420.0,293.68,294.11,293.01,293.37,7420.0
2022-05-06 15:20:00,293.13,293.13,291.34,292.64,14631.0,293.13,293.13,291.34,292.64,14631.0
2022-05-06 15:30:00,292.38,293.97,291.95,293.62,18352.0,292.38,293.97,291.95,293.62,18352.0
2022-05-06 15:40:00,293.65,294.65,293.17,294.16,20764.0,293.65,294.65,293.17,294.16,20764.0
2022-05-06 15:50:00,294.44,295.01,293.01,293.3,50468.0,294.44,295.01,293.01,293.3,50468.0
2022-05-09 09:30:00,286.5,290.0,282.52,289.62,38379.0,286.5,290.0,282.52,289.62,38379.0
2022-05-09 09:40:00,289.05,290.73,285.13,287.25,37508.0,289.05,290.73,285.13,287.25,37508.0
2022-05-09 09:50:00,287.57,292.5,287.24,292.5,33961.0,287.57,292.5,287.24,292.5,33961.0
2022-05-09 10:00:00,291.59,295.92,290.32,293.82,30083.0,291.59,295.92,290.32,293.82,30083.0
2022-05-09 10:10:00,294.15,304.0,293.97,299.44,65141.0,294.15,304.0,293.97,299.44,65141.0
2022-05-09 10:20:00,299.44,300.1,297.29,297.58,16853.0,299.44,300.1,297.29,297.58,16853.0
2022-05-09 10:30:00,297.14,297.75,294.01,294.59,15873.0,297.14,297.75,294.01,294.59,15873.0
2022-05-09 10:40:00,294.57,298.31,294.5,295.81,13374.0,294.57,298.31,294.5,295.81,13374.0
2022-05-09 10:50:00,295.95,296.44,293.46,294.44,7970.0,295.95,296.44,293.46,294.44,7970.0
2022-05-09 11:00:00,294.23,295.5,291.91,291.97,9988.0,294.23,295.5,291.91,291.97,9988.0
2022-05-09 11:10:00,292.5,293.62,290.91,291.8,14880.0,292.5,293.62,290.91,291.8,14880.0
2022-05-09 11:20:00,291.79,291.83,290.24,291.45,7990.0,291.79,291.83,290.24,291.45,7990.0
2022-05-09 11:30:00,291.47,293.1,290.47,293.1,11453.0,291.47,293.1,290.47,293.1,11453.0
2022-05-09 11:40:00,293.46,295.72,293.08,294.13,7975.0,293.46,295.72,293.08,294.13,7975.0
2022-05-09 11:50:00,293.74,295.7,293.33,294.82,7765.0,293.74,295.7,293.33,294.82,7765.0
2022-05-09 12:00:00,295.31,297.58,294.03,296.56,5805.0,295.31,297.58,294.03,296.56,5805.0
2022-05-09 12:10:00,297.26,299.36,297.06,298.98,6667.0,297.26,299.36,297.06,298.98,6667.0
2022-05-09 12:20:00,298.21,299.48,297.89,298.6,5533.0,298.21,299.48,297.89,298.6,5533.0
2022-05-09 12:30:00,298.71,300.5,297.95,298.09,15838.0,298.71,300.5,297.95,298.09,15838.0
2022-05-09 12:40:00,298.11,298.35,296.65,297.93,7369.0,298.11,298.35,296.65,297.93,7369.0
2022-05-09 12:50:00,297.36,299.25,297.04,297.8,23337.0,297.36,299.25,297.04,297.8,23337.0
2022-05-09 13:00:00,297.78,298.17,296.86,297.38,6478.0,297.78,298.17,296.86,297.38,6478.0
2022-05-09 13:10:00,297.1,297.4,296.17,296.63,3736.0,297.1,297.4,296.17,296.63,3736.0
2022-05-09 13:20:00,296.32,297.08,295.63,297.0,11828.0,296.32,297.08,295.63,297.0,11828.0
2022-05-09 13:30:00,296.99,297.86,295.44,295.76,5764.0,296.99,297.86,295.44,295.76,5764.0
2022-05-09 13:40:00,295.85,298.6,295.52,297.43,5454.0,295.85,298.6,295.52,297.43,5454.0
2022-05-09 13:50:00,296.96,297.8,295.62,297.8,13154.0,296.96,297.8,295.62,297.8,13154.0
2022-05-09 14:00:00,298.02,298.55,296.79,297.06,6940.0,298.02,298.55,296.79,297.06,6940.0
2022-05-09 14:10:00,297.0,298.86,296.81,298.86,8708.0,297.0,298.86,296.81,298.86,8708.0
2022-05-09 14:20:00,298.57,299.6,295.91,296.19,18299.0,298.57,299.6,295.91,296.19,18299.0
2022-05-09 14:30:00,296.37,296.37,293.99,294.92,19732.0,296.37,296.37,293.99,294.92,19732.0
2022-05-09 14:40:00,294.92,295.2,293.62,293.98,14778.0,294.92,295.2,293.62,293.98,14778.0
2022-05-09 14:50:00,293.42,294.98,292.93,294.47,31767.0,293.42,294.98,292.93,294.47,31767.0
2022-05-09 15:00:00,294.79,295.47,293.54,293.54,22474.0,294.79,295.47,293.54,293.54,22474.0
2022-05-09 15:10:00,294.33,297.28,294.33,294.74,14588.0,294.33,297.28,294.33,294.74,14588.0
2022-05-09 15:20:00,294.52,294.82,292.02,292.3,16390.0,294.52,294.82,292.02,292.3,16390.0
2022-05-09 15:30:00,292.29,292.47,290.76,292.31,16059.0,292.29,292.47,290.76,292.31,16059.0
2022-05-09 15:40:00,292.31,292.31,288.58,288.78,31937.0,292.31,292.31,288.58,288.78,31937.0
2022-05-09 15:50:00,289.0,291.63,288.62,290.29,59591.0,289.0,291.63,288.62,290.29,59591.0
2022-05-10 09:30:00,296.3,296.85,290.91,291.95,12309.0,296.3,296.85,290.91,291.95,12309.0
2022-05-10 09:40:00,291.93,292.35,283.23,284.5,20452.0,291.93,292.35,283.23,284.5,20452.0
2022-05-10 09:50:00,284.99,288.0,284.12,287.31,11906.0,284.99,288.0,284.12,287.31,11906.0
2022-05-10 10:00:00,286.36,291.57,283.84,289.73,36722.0,286.36,291.57,283.84,289.73,36722.0
2022-05-10 10:10:00,289.84,290.24,288.06,288.06,10087.0,289.84,290.24,288.06,288.06,10087.0
2022-05-10 10:20:00,288.63,289.87,285.59,286.44,9875.0,288.63,289.87,285.59,286.44,9875.0
2022-05-10 10:30:00,286.48,287.69,285.39,285.39,13887.0,286.48,287.69,285.39,285.39,13887.0
2022-05-10 10:40:00,284.99,285.52,281.9,282.6,14051.0,284.99,285.52,281.9,282.6,14051.0
2022-05-10 10:50:00,282.69,284.67,281.5,283.22,22211.0,282.69,284.67,281.5,283.22,22211.0
2022-05-10 11:00:00,282.93,283.22,279.45,280.9,16395.0,282.93,283.22,279.45,280.9,16395.0
2022-05-10 11:10:00,280.07,283.73,279.52,283.44,18495.0,280.07,283.73,279.52,283.44,18495.0
2022-05-10 11:20:00,283.26,283.3,278.97,280.64,8701.0,283.26,283.3,278.97,280.64,8701.0
2022-05-10 11:30:00,280.71,282.11,279.43,282.11,6965.0,280.71,282.11,279.43,282.11,6965.0
2022-05-10 11:40:00,281.16,281.78,280.15,281.43,5362.0,281.16,281.78,280.15,281.43,5362.0
2022-05-10 11:50:00,280.61,282.23,279.38,281.7,12216.0,280.61,282.23,279.38,281.7,12216.0
2022-05-10 12:00:00,282.74,284.4,281.48,282.42,7731.0,282.74,284.4,281.48,282.42,7731.0
2022-05-10 12:10:00,281.18,282.33,279.3,282.23,7616.0,281.18,282.33,279.3,282.23,7616.0
2022-05-10 12:20:00,281.39,282.86,280.95,282.16,6552.0,281.39,282.86,280.95,282.16,6552.0
2022-05-10 12:30:00,282.69,283.07,280.04,280.36,7672.0,282.69,283.07,280.04,280.36,7672.0
2022-05-10 12:40:00,280.6,284.99,280.6,284.99,7864.0,280.6,284.99,280.6,284.99,7864.0
2022-05-10 12:50:00,285.31,285.31,281.98,282.67,5757.0,285.31,285.31,281.98,282.67,5757.0
2022-05-10 13:00:00,282.73,286.56,282.41,286.56,4449.0,282.73,286.56,282.41,286.56,4449.0
2022-05-10 13:10:00,285.71,286.31,284.4,285.09,6829.0,285.71,286.31,284.4,285.09,6829.0
2022-05-10 13:20:00,285.82,288.5,283.99,288.5,8457.0,285.82,288.5,283.99,288.5,8457.0
2022-05-10 13:30:00,288.99,291.7,288.84,291.32,11950.0,288.99,291.7,288.84,291.32,11950.0
2022-05-10 13:40:00,292.12,293.8,292.12,293.31,5673.0,292.12,293.8,292.12,293.31,5673.0
2022-05-10 13:50:00,294.49,294.88,292.32,294.16,13447.0,294.49,294.88,292.32,294.16,13447.0
2022-05-10 14:00:00,294.16,294.98,292.42,292.71,10735.0,294.16,294.98,292.42,292.71,10735.0
2022-05-10 14:10:00,292.88,294.93,291.8,293.0,8839.0,292.88,294.93,291.8,293.0,8839.0
2022-05-10 14:20:00,292.79,293.39,289.99,291.09,7237.0,292.79,293.39,289.99,291.09,7237.0
2022-05-10 14:30:00,292.12,293.29,291.05,292.58,5689.0,292.12,293.29,291.05,292.58,5689.0
2022-05-10 14:40:00,292.76,294.91,291.79,292.74,8736.0,292.76,294.91,291.79,292.74,8736.0
2022-05-10 14:50:00,293.24,294.3,291.93,293.91,5376.0,293.24,294.3,291.93,293.91,5376.0
2022-05-10 15:00:00,293.91,295.16,293.15,293.15,8958.0,293.91,295.16,293.15,293.15,8958.0
2022-05-10 15:10:00,292.87,294.21,292.37,292.96,7420.0,292.87,294.21,292.37,292.96,7420.0
2022-05-10 15:20:00,292.6,292.76,290.29,290.81,7931.0,292.6,292.76,290.29,290.81,7931.0
2022-05-10 15:30:00,290.39,291.21,289.76,290.31,12401.0,290.39,291.21,289.76,290.31,12401.0
2022-05-10 15:40:00,289.99,290.98,288.75,290.81,20195.0,289.99,290.98,288.75,290.81,20195.0
2022-05-10 15:50:00,290.33,290.83,288.95,289.83,57664.0,290.33,290.83,288.95,289.83,57664.0
2022-05-11 09:30:00,286.68,289.62,278.57,281.55,21718.0,286.68,289.62,278.57,281.55,21718.0
2022-05-11 09:40:00,284.31,290.24,283.48,289.98,16865.0,284.31,290.24,283.48,289.98,16865.0
2022-05-11 09:50:00,291.5,295.17,291.32,293.0,17397.0,291.5,295.17,291.32,293.0,17397.0
2022-05-11 10:00:00,293.0,295.0,291.0,294.17,11998.0,293.0,295.0,291.0,294.17,11998.0
2022-05-11 10:10:00,293.37,296.73,292.21,296.73,7994.0,293.37,296.73,292.21,296.73,7994.0
2022-05-11 10:20:00,295.84,298.18,294.49,295.62,10097.0,295.84,298.18,294.49,295.62,10097.0
2022-05-11 10:30:00,296.98,297.53,293.64,295.46,7888.0,296.98,297.53,293.64,295.46,7888.0
2022-05-11 10:40:00,295.95,297.03,294.44,294.44,2312.0,295.95,297.03,294.44,294.44,2312.0
2022-05-11 10:50:00,293.26,293.31,290.01,290.01,3477.0,293.26,293.31,290.01,290.01,3477.0
2022-05-11 11:00:00,289.61,290.83,288.8,290.03,3193.0,289.61,290.83,288.8,290.03,3193.0
2022-05-11 11:10:00,290.18,291.88,288.0,288.54,10388.0,290.18,291.88,288.0,288.54,10388.0
2022-05-11 11:20:00,288.83,291.56,288.44,291.5,3827.0,288.83,291.56,288.44,291.5,3827.0
2022-05-11 11:30:00,291.06,294.1,290.46,294.1,7735.0,291.06,294.1,290.46,294.1,7735.0
2022-05-11 11:40:00,294.08,294.36,292.1,292.57,3401.0,294.08,294.36,292.1,292.57,3401.0
2022-05-11 11:50:00,292.1,292.1,290.0,290.91,3033.0,292.1,292.1,290.0,290.91,3033.0
2022-05-11 12:00:00,290.55,291.2,289.69,290.55,2806.0,290.55,291.2,289.69,290.55,2806.0
2022-05-11 12:10:00,290.53,291.02,290.0,290.0,2500.0,290.53,291.02,290.0,290.0,2500.0
2022-05-11 12:20:00,290.0,291.76,285.1,285.65,11870.0,290.0,291.76,285.1,285.65,11870.0
2022-05-11 12:30:00,285.16,286.05,284.0,285.84,17550.0,285.16,286.05,284.0,285.84,17550.0
2022-05-11 12:40:00,285.72,286.22,284.7,285.92,3000.0,285.72,286.22,284.7,285.92,3000.0
2022-05-11 12:50:00,286.25,286.25,284.16,285.4,2753.0,286.25,286.25,284.16,285.4,2753.0
2022-05-11 13:00:00,284.59,285.63,283.09,283.09,6576.0,284.59,285.63,283.09,283.09,6576.0
2022-05-11 13:10:00,283.71,284.73,283.39,283.85,3700.0,283.71,284.73,283.39,283.85,3700.0
2022-05-11 13:20:00,283.95,284.6,281.58,281.59,12434.0,283.95,284.6,281.58,281.59,12434.0
2022-05-11 13:30:00,281.76,284.13,281.59,282.29,6351.0,281.76,284.13,281.59,282.29,6351.0
2022-05-11 13:40:00,281.43,282.4,281.17,281.79,6393.0,281.43,282.4,281.17,281.79,6393.0
2022-05-11 13:50:00,282.56,283.15,281.01,281.01,5574.0,282.56,283.15,281.01,281.01,5574.0
2022-05-11 14:00:00,281.53,283.85,281.44,282.44,8024.0,281.53,283.85,281.44,282.44,8024.0
2022-05-11 14:10:00,282.57,284.95,282.57,284.69,3900.0,282.57,284.95,282.57,284.69,3900.0
2022-05-11 14:20:00,284.36,285.65,282.83,283.94,5697.0,284.36,285.65,282.83,283.94,5697.0
2022-05-11 14:30:00,283.56,285.95,283.1,285.18,5165.0,283.56,285.95,283.1,285.18,5165.0
2022-05-11 14:40:00,285.5,287.41,284.52,285.61,5104.0,285.5,287.41,284.52,285.61,5104.0
2022-05-11 14:50:00,285.29,285.87,284.64,285.17,7846.0,285.29,285.87,284.64,285.17,7846.0
2022-05-11 15:00:00,284.9,284.9,283.12,283.52,11547.0,284.9,284.9,283.12,283.52,11547.0
2022-05-11 15:10:00,284.03,284.44,282.76,283.75,8727.0,284.03,284.44,282.76,283.75,8727.0
2022-05-11 15:20:00,283.41,283.56,281.23,281.41,12447.0,283.41,283.56,281.23,281.41,12447.0
2022-05-11 15:30:00,281.42,282.57,280.5,280.55,11698.0,281.42,282.57,280.5,280.55,11698.0
2022-05-11 15:40:00,280.35,280.87,279.79,280.13,25474.0,280.35,280.87,279.79,280.13,25474.0
2022-05-11 15:50:00,280.27,280.54,277.84,279.85,73955.0,280.27,280.54,277.84,279.85,73955.0
2022-05-12 09:30:00,275.05,276.23,270.96,272.08,26854.0,275.05,276.23,270.96,272.08,26854.0
2022-05-12 09:40:00,271.89,279.03,271.89,276.6,14122.0,271.89,279.03,271.89,276.6,14122.0
2022-05-12 09:50:00,277.51,278.64,274.99,276.33,12601.0,277.51,278.64,274.99,276.33,12601.0
2022-05-12 10:00:00,276.28,281.59,274.0,281.59,24813.0,276.28,281.59,274.0,281.59,24813.0
2022-05-12 10:10:00,281.9,283.53,279.01,281.19,17964.0,281.9,283.53,279.01,281.19,17964.0
2022-05-12 10:20:00,281.96,286.3,281.0,282.92,46774.0,281.96,286.3,281.0,282.92,46774.0
2022-05-12 10:30:00,283.84,284.94,280.79,282.65,11757.0,283.84,284.94,280.79,282.65,11757.0
2022-05-12 10:40:00,283.12,286.3,282.67,285.48,19777.0,283.12,286.3,282.67,285.48,19777.0
2022-05-12 10:50:00,286.05,288.47,286.05,287.93,9300.0,286.05,288.47,286.05,287.93,9300.0
2022-05-12 11:00:00,288.0,288.92,287.19,288.63,14475.0,288.0,288.92,287.19,288.63,14475.0
2022-05-12 11:10:00,289.43,289.72,287.0,287.56,3077.0,289.43,289.72,287.0,287.56,3077.0
2022-05-12 11:20:00,288.07,288.08,285.8,286.44,8759.0,288.07,288.08,285.8,286.44,8759.0
2022-05-12 11:30:00,287.46,287.72,286.06,287.52,6187.0,287.46,287.72,286.06,287.52,6187.0
2022-05-12 11:40:00,288.13,288.13,284.39,284.39,7226.0,288.13,288.13,284.39,284.39,7226.0
2022-05-12 11:50:00,284.04,284.04,281.26,282.62,5886.0,284.04,284.04,281.26,282.62,5886.0
2022-05-12 12:00:00,281.73,283.02,281.1,282.85,5421.0,281.73,283.02,281.1,282.85,5421.0
2022-05-12 12:10:00,282.1,282.75,280.99,282.75,2554.0,282.1,282.75,280.99,282.75,2554.0
2022-05-12 12:20:00,282.82,284.27,282.4,283.24,3484.0,282.82,284.27,282.4,283.24,3484.0
2022-05-12 12:30:00,284.46,286.42,284.46,285.04,2806.0,284.46,286.42,284.46,285.04,2806.0
2022-05-12 12:40:00,284.3,285.79,283.34,284.9,5320.0,284.3,285.79,283.34,284.9,5320.0
2022-05-12 12:50:00,285.53,286.09,284.31,284.31,5008.0,285.53,286.09,284.31,284.31,5008.0
2022-05-12 13:00:00,282.99,284.47,282.56,282.9,1134.0,282.99,284.47,282.56,282.9,1134.0
2022-05-12 13:10:00,283.52,284.59,282.85,283.78,6816.0,283.52,284.59,282.85,283.78,6816.0
2022-05-12 13:20:00,284.79,284.99,282.44,282.47,2996.0,284.79,284.99,282.44,282.47,2996.0
2022-05-12 13:30:00,282.78,284.1,281.32,281.72,1700.0,282.78,284.1,281.32,281.72,1700.0
2022-05-12 13:40:00,281.28,281.68,280.03,280.6,4519.0,281.28,281.68,280.03,280.6,4519.0
2022-05-12 13:50:00,280.19,280.86,279.0,280.0,11182.0,280.19,280.86,279.0,280.0,11182.0
2022-05-12 14:00:00,280.26,280.97,278.83,278.83,2986.0,280.26,280.97,278.83,278.83,2986.0
2022-05-12 14:10:00,278.73,278.73,277.27,278.56,11688.0,278.73,278.73,277.27,278.56,11688.0
2022-05-12 14:20:00,278.98,279.27,277.42,278.44,6582.0,278.98,279.27,277.42,278.44,6582.0
2022-05-12 14:30:00,278.43,279.23,277.04,277.37,3389.0,278.43,279.23,277.04,277.37,3389.0
2022-05-12 14:40:00,277.24,278.05,276.76,277.98,3639.0,277.24,278.05,276.76,277.98,3639.0
2022-05-12 14:50:00,277.69,279.54,277.32,278.56,4141.0,277.69,279.54,277.32,278.56,4141.0
2022-05-12 15:00:00,278.61,280.74,278.02,279.42,12779.0,278.61,280.74,278.02,279.42,12779.0
2022-05-12 15:10:00,279.6,282.75,279.05,282.66,10466.0,279.6,282.75,279.05,282.66,10466.0
2022-05-12 15:20:00,283.24,286.26,283.24,284.93,22653.0,283.24,286.26,283.24,284.93,22653.0
2022-05-12 15:30:00,285.12,285.73,283.31,284.44,18123.0,285.12,285.73,283.31,284.44,18123.0
2022-05-12 15:40:00,284.84,285.13,283.23,283.24,25217.0,284.84,285.13,283.23,283.24,25217.0
2022-05-12 15:50:00,282.87,285.6,282.87,285.6,34542.0,282.87,285.6,282.87,285.6,34542.0
2022-05-13 09:30:00,290.99,290.99,287.78,289.33,16965.0,290.99,290.99,287.78,289.33,16965.0
2022-05-13 09:40:00,289.71,297.78,289.61,297.13,26788.0,289.71,297.78,289.61,297.13,26788.0
2022-05-13 09:50:00,295.98,297.63,295.15,296.98,21406.0,295.98,297.63,295.15,296.98,21406.0
2022-05-13 10:00:00,297.47,299.0,296.31,298.0,20229.0,297.47,299.0,296.31,298.0,20229.0
2022-05-13 10:10:00,298.0,298.0,294.14,294.31,4953.0,298.0,298.0,294.14,294.31,4953.0
2022-05-13 10:20:00,294.3,296.73,293.75,293.76,11384.0,294.3,296.73,293.75,293.76,11384.0
2022-05-13 10:30:00,294.08,294.31,292.45,293.67,5940.0,294.08,294.31,292.45,293.67,5940.0
2022-05-13 10:40:00,293.06,294.72,292.7,294.72,12038.0,293.06,294.72,292.7,294.72,12038.0
2022-05-13 10:50:00,295.41,297.95,295.4,296.84,6819.0,295.41,297.95,295.4,296.84,6819.0
2022-05-13 11:00:00,296.8,297.98,296.14,297.48,10194.0,296.8,297.98,296.14,297.48,10194.0
2022-05-13 11:10:00,297.48,299.13,297.12,297.89,6770.0,297.48,299.13,297.12,297.89,6770.0
2022-05-13 11:20:00,298.09,299.65,298.09,298.91,7234.0,298.09,299.65,298.09,298.91,7234.0
2022-05-13 11:30:00,299.37,299.65,297.25,297.5,3057.0,299.37,299.65,297.25,297.5,3057.0
2022-05-13 11:40:00,296.92,298.73,296.83,298.01,6787.0,296.92,298.73,296.83,298.01,6787.0
2022-05-13 11:50:00,298.19,298.19,296.91,297.18,1535.0,298.19,298.19,296.91,297.18,1535.0
2022-05-13 12:00:00,297.79,298.13,297.22,298.13,7154.0,297.79,298.13,297.22,298.13,7154.0
2022-05-13 12:10:00,297.79,297.79,296.0,296.0,1750.0,297.79,297.79,296.0,296.0,1750.0
2022-05-13 12:20:00,295.55,296.01,294.94,294.94,6800.0,295.55,296.01,294.94,294.94,6800.0
2022-05-13 12:30:00,295.27,296.92,295.27,296.72,2934.0,295.27,296.92,295.27,296.72,2934.0
2022-05-13 12:40:00,297.0,297.5,295.27,295.27,2550.0,297.0,297.5,295.27,295.27,2550.0
2022-05-13 12:50:00,294.87,294.87,293.39,293.7,7475.0,294.87,294.87,293.39,293.7,7475.0
2022-05-13 13:00:00,293.64,295.76,293.64,295.19,12625.0,293.64,295.76,293.64,295.19,12625.0
2022-05-13 13:10:00,295.48,295.48,292.84,292.84,8820.0,295.48,295.48,292.84,292.84,8820.0
2022-05-13 13:20:00,292.36,293.86,292.36,293.51,2390.0,292.36,293.86,292.36,293.51,2390.0
2022-05-13 13:30:00,293.44,293.48,291.99,292.19,2573.0,293.44,293.48,291.99,292.19,2573.0
2022-05-13 13:40:00,291.86,292.12,291.3,291.31,3150.0,291.86,292.12,291.3,291.31,3150.0
2022-05-13 13:50:00,291.51,291.59,290.16,291.0,3245.0,291.51,291.59,290.16,291.0,3245.0
2022-05-13 14:00:00,290.79,291.29,288.98,290.34,5625.0,290.79,291.29,288.98,290.34,5625.0
2022-05-13 14:10:00,289.98,290.49,289.29,289.97,4599.0,289.98,290.49,289.29,289.97,4599.0
2022-05-13 14:20:00,289.77,290.0,287.83,288.32,6961.0,289.77,290.0,287.83,288.32,6961.0
2022-05-13 14:30:00,288.19,289.3,287.37,287.54,13790.0,288.19,289.3,287.37,287.54,13790.0
2022-05-13 14:40:00,287.96,288.47,287.27,287.85,5787.0,287.96,288.47,287.27,287.85,5787.0
2022-05-13 14:50:00,288.0,288.55,287.42,288.04,11421.0,288.0,288.55,287.42,288.04,11421.0
2022-05-13 15:00:00,288.02,288.53,287.66,288.25,16210.0,288.02,288.53,287.66,288.25,16210.0
2022-05-13 15:10:00,288.51,290.45,288.22,289.91,40042.0,288.51,290.45,288.22,289.91,40042.0
2022-05-13 15:20:00,289.78,291.97,288.48,291.97,11277.0,289.78,291.97,288.48,291.97,11277.0
2022-05-13 15:30:00,291.81,292.68,290.79,292.06,22387.0,291.81,292.68,290.79,292.06,22387.0
2022-05-13 15:40:00,292.09,292.87,289.96,290.71,28080.0,292.09,292.87,289.96,290.71,28080.0
2022-05-13 15:50:00,291.12,291.2,289.34,289.65,54852.0,291.12,291.2,289.34,289.65,54852.0
2022-05-16 09:30:00,286.48,286.5,278.43,284.79,44048.0,286.48,286.5,278.43,284.79,44048.0
2022-05-16 09:40:00,283.66,286.01,276.73,278.72,31613.0,283.66,286.01,276.73,278.72,31613.0
2022-05-16 09:50:00,278.06,284.04,277.81,284.03,27273.0,278.06,284.04,277.81,284.03,27273.0
2022-05-16 10:00:00,283.43,285.79,282.51,285.16,33223.0,283.43,285.79,282.51,285.16,33223.0
2022-05-16 10:10:00,285.17,285.83,283.52,285.25,37232.0,285.17,285.83,283.52,285.25,37232.0
2022-05-16 10:20:00,285.67,288.05,284.87,286.23,20213.0,285.67,288.05,284.87,286.23,20213.0
2022-05-16 10:30:00,285.75,286.13,282.52,283.29,23965.0,285.75,286.13,282.52,283.29,23965.0
2022-05-16 10:40:00,283.25,283.27,281.03,282.85,23831.0,283.25,283.27,281.03,282.85,23831.0
2022-05-16 10:50:00,282.81,283.26,280.01,280.03,15342.0,282.81,283.26,280.01,280.03,15342.0
2022-05-16 11:00:00,280.2,280.85,279.07,280.34,14750.0,280.2,280.85,279.07,280.34,14750.0
2022-05-16 11:10:00,280.81,285.62,280.24,284.55,25635.0,280.81,285.62,280.24,284.55,25635.0
2022-05-16 11:20:00,283.74,284.29,282.5,283.67,12005.0,283.74,284.29,282.5,283.67,12005.0
2022-05-16 11:30:00,283.55,284.74,281.61,283.83,12763.0,283.55,284.74,281.61,283.83,12763.0
2022-05-16 11:40:00,284.26,285.6,283.22,284.64,11432.0,284.26,285.6,283.22,284.64,11432.0
2022-05-16 11:50:00,284.35,285.5,284.18,284.51,10272.0,284.35,285.5,284.18,284.51,10272.0
2022-05-16 12:00:00,284.51,286.27,284.46,284.72,15496.0,284.51,286.27,284.46,284.72,15496.0
2022-05-16 12:10:00,284.71,284.71,282.07,282.7,10833.0,284.71,284.71,282.07,282.7,10833.0
2022-05-16 12:20:00,282.76,283.23,281.18,281.19,15450.0,282.76,283.23,281.18,281.19,15450.0
2022-05-16 12:30:00,281.2,282.38,280.14,280.91,10488.0,281.2,282.38,280.14,280.91,10488.0
2022-05-16 12:40:00,280.64,281.14,279.81,281.14,10789.0,280.64,281.14,279.81,281.14,10789.0
2022-05-16 12:50:00,281.36,281.51,279.42,279.65,9685.0,281.36,281.51,279.42,279.65,9685.0
2022-05-16 13:00:00,279.39,281.39,279.28,281.3,7757.0,279.39,281.39,279.28,281.3,7757.0
2022-05-16 13:10:00,281.19,282.53,279.94,279.94,12299.0,281.19,282.53,279.94,279.94,12299.0
2022-05-16 13:20:00,279.7,282.54,279.62,282.37,9023.0,279.7,282.54,279.62,282.37,9023.0
2022-05-16 13:30:00,282.52,283.08,280.74,282.06,12524.0,282.52,283.08,280.74,282.06,12524.0
2022-05-16 13:40:00,282.2,282.53,280.48,281.05,13321.0,282.2,282.53,280.48,281.05,13321.0
2022-05-16 13:50:00,280.9,282.62,280.89,282.21,9965.0,280.9,282.62,280.89,282.21,9965.0
2022-05-16 14:00:00,282.05,283.96,281.47,283.89,12196.0,282.05,283.96,281.47,283.89,12196.0
2022-05-16 14:10:00,283.59,283.59,281.79,281.81,10223.0,283.59,283.59,281.79,281.81,10223.0
2022-05-16 14:20:00,282.3,283.0,281.48,283.0,10285.0,282.3,283.0,281.48,283.0,10285.0
2022-05-16 14:30:00,283.31,283.92,282.8,283.29,9969.0,283.31,283.92,282.8,283.29,9969.0
2022-05-16 14:40:00,283.32,283.7,282.36,283.02,11856.0,283.32,283.7,282.36,283.02,11856.0
2022-05-16 14:50:00,283.02,283.82,282.77,283.37,12680.0,283.02,283.82,282.77,283.37,12680.0
2022-05-16 15:00:00,283.16,283.56,282.62,282.72,15085.0,283.16,283.56,282.62,282.72,15085.0
2022-05-16 15:10:00,282.99,282.99,280.21,281.25,17505.0,282.99,282.99,280.21,281.25,17505.0
2022-05-16 15:20:00,281.2,281.34,279.98,280.33,18722.0,281.2,281.34,279.98,280.33,18722.0
2022-05-16 15:30:00,280.72,280.84,278.25,279.55,21121.0,280.72,280.84,278.25,279.55,21121.0
2022-05-16 15:40:00,279.65,280.24,278.8,279.61,27347.0,279.65,280.24,278.8,279.61,27347.0
2022-05-16 15:50:00,279.22,280.31,278.58,279.8,84389.0,279.22,280.31,278.58,279.8,84389.0
2022-05-17 09:30:00,291.85,301.99,291.84,299.15,56994.0,291.85,301.99,291.84,299.15,56994.0
2022-05-17 09:40:00,299.29,299.78,296.01,298.63,58807.0,299.29,299.78,296.01,298.63,58807.0
2022-05-17 09:50:00,298.29,299.9,296.92,298.31,119694.0,298.29,299.9,296.92,298.31,119694.0
2022-05-17 10:00:00,298.37,300.03,297.34,297.79,81683.0,298.37,300.03,297.34,297.79,81683.0
2022-05-17 10:10:00,298.08,298.09,293.75,295.78,59889.0,298.08,298.09,293.75,295.78,59889.0
2022-05-17 10:20:00,295.89,296.0,292.74,293.49,29931.0,295.89,296.0,292.74,293.49,29931.0
2022-05-17 10:30:00,293.46,295.13,291.35,291.68,25863.0,293.46,295.13,291.35,291.68,25863.0
2022-05-17 10:40:00,291.67,291.75,288.69,290.15,53354.0,291.67,291.75,288.69,290.15,53354.0
2022-05-17 10:50:00,290.14,291.38,289.05,289.92,33311.0,290.14,291.38,289.05,289.92,33311.0
2022-05-17 11:00:00,289.97,292.11,289.43,291.43,23808.0,289.97,292.11,289.43,291.43,23808.0
2022-05-17 11:10:00,290.96,291.24,289.04,291.05,11853.0,290.96,291.24,289.04,291.05,11853.0
2022-05-17 11:20:00,291.68,292.79,290.25,291.71,14634.0,291.68,292.79,290.25,291.71,14634.0
2022-05-17 11:30:00,292.0,294.63,291.49,294.22,41078.0,292.0,294.63,291.49,294.22,41078.0
2022-05-17 11:40:00,294.02,296.38,293.92,295.05,26439.0,294.02,296.38,293.92,295.05,26439.0
2022-05-17 11:50:00,294.99,295.36,293.56,294.54,10461.0,294.99,295.36,293.56,294.54,10461.0
2022-05-17 12:00:00,294.0,294.03,292.06,292.42,15114.0,294.0,294.03,292.06,292.42,15114.0
2022-05-17 12:10:00,292.63,295.0,292.07,293.89,15434.0,292.63,295.0,292.07,293.89,15434.0
2022-05-17 12:20:00,293.75,294.86,293.75,294.5,3719.0,293.75,294.86,293.75,294.5,3719.0
2022-05-17 12:30:00,294.35,295.16,293.53,293.53,7644.0,294.35,295.16,293.53,293.53,7644.0
2022-05-17 12:40:00,293.36,294.51,293.0,293.82,6852.0,293.36,294.51,293.0,293.82,6852.0
2022-05-17 12:50:00,293.22,293.22,291.98,291.98,1749.0,293.22,293.22,291.98,291.98,1749.0
2022-05-17 13:00:00,291.5,294.08,291.09,294.07,5242.0,291.5,294.08,291.09,294.07,5242.0
2022-05-17 13:10:00,294.15,296.19,293.75,295.6,9510.0,294.15,296.19,293.75,295.6,9510.0
2022-05-17 13:20:00,296.0,296.0,294.7,295.07,11849.0,296.0,296.0,294.7,295.07,11849.0
2022-05-17 13:30:00,295.5,295.66,295.04,295.4,11238.0,295.5,295.66,295.04,295.4,11238.0
2022-05-17 13:40:00,295.42,295.6,294.66,295.43,7935.0,295.42,295.6,294.66,295.43,7935.0
2022-05-17 13:50:00,295.43,296.13,294.94,294.94,3095.0,295.43,296.13,294.94,294.94,3095.0
2022-05-17 14:00:00,294.78,295.7,293.65,295.23,13068.0,294.78,295.7,293.65,295.23,13068.0
2022-05-17 14:10:00,294.63,294.94,291.21,292.39,10385.0,294.63,294.94,291.21,292.39,10385.0
2022-05-17 14:20:00,291.86,293.89,290.77,293.05,11299.0,291.86,293.89,290.77,293.05,11299.0
2022-05-17 14:30:00,292.8,293.59,291.93,293.59,7626.0,292.8,293.59,291.93,293.59,7626.0
2022-05-17 14:40:00,293.92,295.21,293.58,295.21,7124.0,293.92,295.21,293.58,295.21,7124.0
2022-05-17 14:50:00,295.09,295.1,293.95,294.78,9416.0,295.09,295.1,293.95,294.78,9416.0
2022-05-17 15:00:00,294.7,296.17,294.7,295.13,15253.0,294.7,296.17,294.7,295.13,15253.0
2022-05-17 15:10:00,295.11,296.14,294.59,295.67,14985.0,295.11,296.14,294.59,295.67,14985.0
2022-05-17 15:20:00,296.0,296.32,295.36,295.88,15022.0,296.0,296.32,295.36,295.88,15022.0
2022-05-17 15:30:00,296.0,297.58,295.94,297.11,26750.0,296.0,297.58,295.94,297.11,26750.0
2022-05-17 15:40:00,297.11,298.56,296.43,297.0,45924.0,297.11,298.56,296.43,297.0,45924.0
2022-05-17 15:50:00,297.1,300.2,296.93,297.94,87405.0,297.1,300.2,296.93,297.94,87405.0
2022-05-18 09:30:00,279.03,284.0,275.95,276.93,105757.0,279.03,284.0,275.95,276.93,105757.0
2022-05-18 09:40:00,277.06,283.85,276.58,281.32,84045.0,277.06,283.85,276.58,281.32,84045.0
2022-05-18 09:50:00,281.4,285.27,280.73,283.47,51846.0,281.4,285.27,280.73,283.47,51846.0
2022-05-18 10:00:00,283.5,288.73,283.49,288.07,52133.0,283.5,288.73,283.49,288.07,52133.0
2022-05-18 10:10:00,288.0,288.45,284.0,285.22,49672.0,288.0,288.45,284.0,285.22,49672.0
2022-05-18 10:20:00,285.2,286.96,283.54,283.65,26960.0,285.2,286.96,283.54,283.65,26960.0
2022-05-18 10:30:00,283.07,283.07,280.6,282.46,38141.0,283.07,283.07,280.6,282.46,38141.0
2022-05-18 10:40:00,282.47,282.52,278.47,278.99,45117.0,282.47,282.52,278.47,278.99,45117.0
2022-05-18 10:50:00,278.88,282.45,278.55,281.73,33790.0,278.88,282.45,278.55,281.73,33790.0
2022-05-18 11:00:00,281.13,281.17,277.09,277.7,29377.0,281.13,281.17,277.09,277.7,29377.0
2022-05-18 11:10:00,277.5,277.5,276.53,277.39,25168.0,277.5,277.5,276.53,277.39,25168.0
2022-05-18 11:20:00,277.0,277.58,275.35,276.28,41130.0,277.0,277.58,275.35,276.28,41130.0
2022-05-18 11:30:00,276.72,280.21,276.23,279.24,20740.0,276.72,280.21,276.23,279.24,20740.0
2022-05-18 11:40:00,278.35,279.45,277.52,278.23,22784.0,278.35,279.45,277.52,278.23,22784.0
2022-05-18 11:50:00,278.0,278.62,275.55,275.69,26072.0,278.0,278.62,275.55,275.69,26072.0
2022-05-18 12:00:00,275.55,275.56,270.96,270.96,48798.0,275.55,275.56,270.96,270.96,48798.0
2022-05-18 12:10:00,271.03,274.0,270.64,273.39,31958.0,271.03,274.0,270.64,273.39,31958.0
2022-05-18 12:20:00,273.39,273.87,270.56,271.4,24589.0,273.39,273.87,270.56,271.4,24589.0
2022-05-18 12:30:00,271.23,272.5,270.67,270.96,24219.0,271.23,272.5,270.67,270.96,24219.0
2022-05-18 12:40:00,270.97,272.13,269.52,271.44,22319.0,270.97,272.13,269.52,271.44,22319.0
2022-05-18 12:50:00,271.44,273.22,271.38,272.64,14486.0,271.44,273.22,271.38,272.64,14486.0
2022-05-18 13:00:00,272.19,272.19,269.51,269.68,22030.0,272.19,272.19,269.51,269.68,22030.0
2022-05-18 13:10:00,269.8,269.8,268.29,268.72,18104.0,269.8,269.8,268.29,268.72,18104.0
2022-05-18 13:20:00,268.86,270.9,268.58,270.9,17330.0,268.86,270.9,268.58,270.9,17330.0
2022-05-18 13:30:00,270.4,270.4,267.81,268.13,19468.0,270.4,270.4,267.81,268.13,19468.0
2022-05-18 13:40:00,268.24,268.28,265.18,265.46,27102.0,268.24,268.28,265.18,265.46,27102.0
2022-05-18 13:50:00,265.17,265.57,263.06,264.65,20444.0,265.17,265.57,263.06,264.65,20444.0
2022-05-18 14:00:00,264.43,265.33,261.71,262.88,16157.0,264.43,265.33,261.71,262.88,16157.0
2022-05-18 14:10:00,262.87,264.12,262.33,263.76,17625.0,262.87,264.12,262.33,263.76,17625.0
2022-05-18 14:20:00,264.02,264.04,261.94,262.67,9907.0,264.02,264.04,261.94,262.67,9907.0
2022-05-18 14:30:00,263.04,263.26,261.1,263.05,16016.0,263.04,263.26,261.1,263.05,16016.0
2022-05-18 14:40:00,263.01,264.17,262.71,263.97,15194.0,263.01,264.17,262.71,263.97,15194.0
2022-05-18 14:50:00,264.17,264.33,262.57,263.27,9942.0,264.17,264.33,262.57,263.27,9942.0
2022-05-18 15:00:00,263.0,264.36,263.0,263.85,4654.0,263.0,264.36,263.0,263.85,4654.0
2022-05-18 15:10:00,263.91,263.96,263.11,263.44,8237.0,263.91,263.96,263.11,263.44,8237.0
2022-05-18 15:20:00,263.44,263.71,261.0,261.02,24129.0,263.44,263.71,261.0,261.02,24129.0
2022-05-18 15:30:00,261.16,264.76,261.0,264.5,21012.0,261.16,264.76,261.0,264.5,21012.0
2022-05-18 15:40:00,264.5,265.15,262.6,262.89,44663.0,264.5,265.15,262.6,262.89,44663.0
2022-05-18 15:50:00,263.19,264.6,261.68,263.36,55992.0,263.19,264.6,261.68,263.36,55992.0
2022-05-19 09:30:00,259.62,267.19,259.62,266.43,34033.0,259.62,267.19,259.62,266.43,34033.0
2022-05-19 09:40:00,266.53,266.79,262.01,262.01,34881.0,266.53,266.79,262.01,262.01,34881.0
2022-05-19 09:50:00,261.81,268.65,261.03,267.14,49127.0,261.81,268.65,261.03,267.14,49127.0
2022-05-19 10:00:00,267.17,272.88,267.01,271.5,40733.0,267.17,272.88,267.01,271.5,40733.0
2022-05-19 10:10:00,271.28,276.11,271.02,274.9,31312.0,271.28,276.11,271.02,274.9,31312.0
2022-05-19 10:20:00,274.3,276.84,273.55,273.78,29845.0,274.3,276.84,273.55,273.78,29845.0
2022-05-19 10:30:00,273.79,276.62,272.04,272.05,19471.0,273.79,276.62,272.04,272.05,19471.0
2022-05-19 10:40:00,271.45,274.44,270.88,272.55,17486.0,271.45,274.44,270.88,272.55,17486.0
2022-05-19 10:50:00,272.55,274.51,272.03,274.11,20611.0,272.55,274.51,272.03,274.11,20611.0
2022-05-19 11:00:00,275.0,275.0,272.14,273.22,22500.0,275.0,275.0,272.14,273.22,22500.0
2022-05-19 11:10:00,273.89,275.15,272.02,273.41,12001.0,273.89,275.15,272.02,273.41,12001.0
2022-05-19 11:20:00,273.19,276.58,273.0,275.86,13864.0,273.19,276.58,273.0,275.86,13864.0
2022-05-19 11:30:00,276.15,278.91,275.72,278.89,14948.0,276.15,278.91,275.72,278.89,14948.0
2022-05-19 11:40:00,279.0,280.3,279.0,279.91,13904.0,279.0,280.3,279.0,279.91,13904.0
2022-05-19 11:50:00,279.82,280.38,277.13,279.93,20928.0,279.82,280.38,277.13,279.93,20928.0
2022-05-19 12:00:00,280.05,280.06,278.56,278.56,8967.0,280.05,280.06,278.56,278.56,8967.0
2022-05-19 12:10:00,278.78,280.54,278.41,279.37,8384.0,278.78,280.54,278.41,279.37,8384.0
2022-05-19 12:20:00,279.12,280.6,278.1,280.6,7329.0,279.12,280.6,278.1,280.6,7329.0
2022-05-19 12:30:00,281.0,281.0,277.49,277.7,8671.0,281.0,281.0,277.49,277.7,8671.0
2022-05-19 12:40:00,277.35,277.53,274.49,274.85,12417.0,277.35,277.53,274.49,274.85,12417.0
2022-05-19 12:50:00,275.15,275.81,273.87,274.91,22434.0,275.15,275.81,273.87,274.91,22434.0
2022-05-19 13:00:00,274.85,276.65,274.35,274.45,18419.0,274.85,276.65,274.35,274.45,18419.0
2022-05-19 13:10:00,273.9,275.05,272.89,275.05,8626.0,273.9,275.05,272.89,275.05,8626.0
2022-05-19 13:20:00,275.38,276.99,274.76,276.77,5793.0,275.38,276.99,274.76,276.77,5793.0
2022-05-19 13:30:00,276.39,278.69,275.98,277.89,5135.0,276.39,278.69,275.98,277.89,5135.0
2022-05-19 13:40:00,277.61,278.8,276.69,276.69,4692.0,277.61,278.8,276.69,276.69,4692.0
2022-05-19 13:50:00,276.7,282.14,276.59,280.87,13950.0,276.7,282.14,276.59,280.87,13950.0
2022-05-19 14:00:00,280.88,280.88,277.64,278.29,8436.0,280.88,280.88,277.64,278.29,8436.0
2022-05-19 14:10:00,278.94,280.0,277.84,279.56,10294.0,278.94,280.0,277.84,279.56,10294.0
2022-05-19 14:20:00,279.26,280.69,278.71,280.23,9125.0,279.26,280.69,278.71,280.23,9125.0
2022-05-19 14:30:00,280.02,282.28,278.93,280.85,13166.0,280.02,282.28,278.93,280.85,13166.0
2022-05-19 14:40:00,280.6,282.04,278.75,281.99,10958.0,280.6,282.04,278.75,281.99,10958.0
2022-05-19 14:50:00,281.95,283.66,281.54,283.41,24993.0,281.95,283.66,281.54,283.41,24993.0
2022-05-19 15:00:00,283.48,283.7,280.95,280.95,12761.0,283.48,283.7,280.95,280.95,12761.0
2022-05-19 15:10:00,280.89,281.15,279.77,279.89,11654.0,280.89,281.15,279.77,279.89,11654.0
2022-05-19 15:20:00,279.74,279.84,277.84,278.57,13434.0,279.74,279.84,277.84,278.57,13434.0
2022-05-19 15:30:00,278.48,279.02,277.03,277.03,20752.0,278.48,279.02,277.03,277.03,20752.0
2022-05-19 15:40:00,277.27,278.92,276.76,276.91,20102.0,277.27,278.92,276.76,276.91,20102.0
2022-05-19 15:50:00,277.16,277.21,275.44,276.08,71347.0,277.16,277.21,275.44,276.08,71347.0
2022-05-20 09:30:00,284.51,284.51,279.16,280.08,19104.0,284.51,284.51,279.16,280.08,19104.0
2022-05-20 09:40:00,279.51,279.72,274.41,274.81,8877.0,279.51,279.72,274.41,274.81,8877.0
2022-05-20 09:50:00,273.05,276.43,273.05,276.43,2556.0,273.05,276.43,273.05,276.43,2556.0
2022-05-20 10:00:00,276.12,276.12,272.0,272.0,13379.0,276.12,276.12,272.0,272.0,13379.0
2022-05-20 10:10:00,270.09,272.92,269.83,270.16,16014.0,270.09,272.92,269.83,270.16,16014.0
2022-05-20 10:20:00,270.91,273.52,269.52,273.03,6360.0,270.91,273.52,269.52,273.03,6360.0
2022-05-20 10:30:00,272.78,275.08,272.02,272.62,10700.0,272.78,275.08,272.02,272.62,10700.0
2022-05-20 10:40:00,272.2,272.47,270.0,270.0,5541.0,272.2,272.47,270.0,270.0,5541.0
2022-05-20 10:50:00,270.32,270.32,266.52,266.52,8444.0,270.32,270.32,266.52,266.52,8444.0
2022-05-20 11:00:00,267.11,267.36,265.37,266.15,8319.0,267.11,267.36,265.37,266.15,8319.0
2022-05-20 11:10:00,265.59,266.09,265.0,265.52,4546.0,265.59,266.09,265.0,265.52,4546.0
2022-05-20 11:20:00,265.2,268.0,264.69,268.0,9150.0,265.2,268.0,264.69,268.0,9150.0
2022-05-20 11:30:00,267.97,269.34,267.43,267.98,12479.0,267.97,269.34,267.43,267.98,12479.0
2022-05-20 11:40:00,268.63,269.0,267.9,268.5,3884.0,268.63,269.0,267.9,268.5,3884.0
2022-05-20 11:50:00,268.47,269.58,267.59,268.17,4053.0,268.47,269.58,267.59,268.17,4053.0
2022-05-20 12:00:00,267.8,268.26,265.29,265.29,5720.0,267.8,268.26,265.29,265.29,5720.0
2022-05-20 12:10:00,265.13,266.58,263.95,265.05,7732.0,265.13,266.58,263.95,265.05,7732.0
2022-05-20 12:20:00,265.01,265.46,264.7,265.45,1928.0,265.01,265.46,264.7,265.45,1928.0
2022-05-20 12:30:00,264.4,264.94,263.26,263.26,7554.0,264.4,264.94,263.26,263.26,7554.0
2022-05-20 12:40:00,263.35,263.35,260.92,261.55,12960.0,263.35,263.35,260.92,261.55,12960.0
2022-05-20 12:50:00,261.79,261.79,259.0,259.7,15012.0,261.79,261.79,259.0,259.7,15012.0
2022-05-20 13:00:00,259.81,259.9,258.33,258.7,11936.0,259.81,259.9,258.33,258.7,11936.0
2022-05-20 13:10:00,258.85,259.2,258.03,258.28,13561.0,258.85,259.2,258.03,258.28,13561.0
2022-05-20 13:20:00,258.54,259.53,258.02,259.33,31991.0,258.54,259.53,258.02,259.33,31991.0
2022-05-20 13:30:00,259.19,261.83,258.42,261.29,28456.0,259.19,261.83,258.42,261.29,28456.0
2022-05-20 13:40:00,261.12,263.38,260.63,262.58,6761.0,261.12,263.38,260.63,262.58,6761.0
2022-05-20 13:50:00,262.27,263.5,261.73,262.42,4540.0,262.27,263.5,261.73,262.42,4540.0
2022-05-20 14:00:00,262.42,262.43,261.55,262.29,5807.0,262.42,262.43,261.55,262.29,5807.0
2022-05-20 14:10:00,262.26,262.37,260.46,261.72,2585.0,262.26,262.37,260.46,261.72,2585.0
2022-05-20 14:20:00,261.7,261.8,260.83,261.64,5902.0,261.7,261.8,260.83,261.64,5902.0
2022-05-20 14:30:00,261.69,261.96,260.35,261.8,4662.0,261.69,261.96,260.35,261.8,4662.0
2022-05-20 14:40:00,261.48,263.86,261.17,263.86,5162.0,261.48,263.86,261.17,263.86,5162.0
2022-05-20 14:50:00,263.48,265.0,263.2,263.33,9472.0,263.48,265.0,263.2,263.33,9472.0
2022-05-20 15:00:00,263.22,264.16,261.97,262.62,4007.0,263.22,264.16,261.97,262.62,4007.0
2022-05-20 15:10:00,262.18,263.52,261.85,263.3,5648.0,262.18,263.52,261.85,263.3,5648.0
2022-05-20 15:20:00,263.88,264.78,263.35,264.78,5161.0,263.88,264.78,263.35,264.78,5161.0
2022-05-20 15:30:00,264.95,268.39,264.24,266.77,17778.0,264.95,268.39,264.24,266.77,17778.0
2022-05-20 15:40:00,267.22,268.54,266.24,267.46,22489.0,267.22,268.54,266.24,267.46,22489.0
2022-05-20 15:50:00,267.03,268.93,267.03,268.73,29243.0,267.03,268.93,267.03,268.73,29243.0
2022-05-23 09:30:00,268.5,269.24,260.1,260.11,30032.0,268.5,269.24,260.1,260.11,30032.0
2022-05-23 09:40:00,260.79,266.14,260.02,264.21,15504.0,260.79,266.14,260.02,264.21,15504.0
2022-05-23 09:50:00,264.2,265.95,259.0,259.34,11624.0,264.2,265.95,259.0,259.34,11624.0
2022-05-23 10:00:00,259.34,259.34,255.25,257.29,23093.0,259.34,259.34,255.25,257.29,23093.0
2022-05-23 10:10:00,256.8,259.81,256.74,258.0,15044.0,256.8,259.81,256.74,258.0,15044.0
2022-05-23 10:20:00,257.54,259.54,256.75,259.54,12475.0,257.54,259.54,256.75,259.54,12475.0
2022-05-23 10:30:00,260.17,262.88,259.35,261.32,14821.0,260.17,262.88,259.35,261.32,14821.0
2022-05-23 10:40:00,260.28,263.1,260.27,262.94,10042.0,260.28,263.1,260.27,262.94,10042.0
2022-05-23 10:50:00,262.34,262.34,260.27,260.65,6869.0,262.34,262.34,260.27,260.65,6869.0
2022-05-23 11:00:00,261.05,263.36,260.05,262.01,7972.0,261.05,263.36,260.05,262.01,7972.0
2022-05-23 11:10:00,261.98,263.16,261.2,261.44,6711.0,261.98,263.16,261.2,261.44,6711.0
2022-05-23 11:20:00,261.44,262.96,261.18,262.17,5538.0,261.44,262.96,261.18,262.17,5538.0
2022-05-23 11:30:00,262.17,264.32,262.17,263.65,5751.0,262.17,264.32,262.17,263.65,5751.0
2022-05-23 11:40:00,263.41,264.0,262.75,262.75,4632.0,263.41,264.0,262.75,262.75,4632.0
2022-05-23 11:50:00,262.79,263.46,262.28,262.78,5547.0,262.79,263.46,262.28,262.78,5547.0
2022-05-23 12:00:00,262.85,265.85,262.85,265.84,4473.0,262.85,265.85,262.85,265.84,4473.0
2022-05-23 12:10:00,265.9,265.94,263.43,263.7,6012.0,265.9,265.94,263.43,263.7,6012.0
2022-05-23 12:20:00,264.0,264.83,263.65,264.39,4949.0,264.0,264.83,263.65,264.39,4949.0
2022-05-23 12:30:00,264.03,264.27,262.68,263.56,4621.0,264.03,264.27,262.68,263.56,4621.0
2022-05-23 12:40:00,263.96,264.39,262.75,262.92,5351.0,263.96,264.39,262.75,262.92,5351.0
2022-05-23 12:50:00,262.86,263.08,262.28,263.08,5295.0,262.86,263.08,262.28,263.08,5295.0
2022-05-23 13:00:00,262.98,262.98,261.01,261.69,4182.0,262.98,262.98,261.01,261.69,4182.0
2022-05-23 13:10:00,262.04,262.16,260.86,261.27,4961.0,262.04,262.16,260.86,261.27,4961.0
2022-05-23 13:20:00,261.5,261.88,260.46,261.45,7191.0,261.5,261.88,260.46,261.45,7191.0
2022-05-23 13:30:00,261.45,262.36,261.23,261.77,5812.0,261.45,262.36,261.23,261.77,5812.0
2022-05-23 13:40:00,261.2,262.28,261.06,261.97,4982.0,261.2,262.28,261.06,261.97,4982.0
2022-05-23 13:50:00,261.69,261.8,260.94,261.5,4029.0,261.69,261.8,260.94,261.5,4029.0
2022-05-23 14:00:00,262.1,262.1,260.81,261.3,15606.0,262.1,262.1,260.81,261.3,15606.0
2022-05-23 14:10:00,261.45,261.99,261.36,261.52,9039.0,261.45,261.99,261.36,261.52,9039.0
2022-05-23 14:20:00,262.0,262.24,260.85,261.0,9432.0,262.0,262.24,260.85,261.0,9432.0
2022-05-23 14:30:00,260.82,260.86,259.9,259.91,18708.0,260.82,260.86,259.9,259.91,18708.0
2022-05-23 14:40:00,259.85,260.48,259.26,259.37,15607.0,259.85,260.48,259.26,259.37,15607.0
2022-05-23 14:50:00,259.38,260.01,259.03,259.83,10943.0,259.38,260.01,259.03,259.83,10943.0
2022-05-23 15:00:00,259.74,260.13,259.23,259.75,17174.0,259.74,260.13,259.23,259.75,17174.0
2022-05-23 15:10:00,259.8,259.81,258.1,258.81,13106.0,259.8,259.81,258.1,258.81,13106.0
2022-05-23 15:20:00,258.93,259.56,257.98,259.06,13631.0,258.93,259.56,257.98,259.06,13631.0
2022-05-23 15:30:00,258.97,259.22,256.95,256.95,31348.0,258.97,259.22,256.95,256.95,31348.0
2022-05-23 15:40:00,257.03,257.5,255.85,256.05,63827.0,257.03,257.5,255.85,256.05,63827.0
2022-05-23 15:50:00,256.22,256.97,255.71,256.36,205102.0,256.22,256.97,255.71,256.36,205102.0
2022-05-24 09:30:00,250.31,250.31,241.85,243.52,33007.0,250.31,250.31,241.85,243.52,33007.0
2022-05-24 09:40:00,243.59,245.2,241.73,241.73,20033.0,243.59,245.2,241.73,241.73,20033.0
2022-05-24 09:50:00,241.72,243.41,239.63,240.49,38546.0,241.72,243.41,239.63,240.49,38546.0
2022-05-24 10:00:00,240.48,241.01,238.37,238.42,32097.0,240.48,241.01,238.37,238.42,32097.0
2022-05-24 10:10:00,238.37,239.51,236.29,236.44,34281.0,238.37,239.51,236.29,236.44,34281.0
2022-05-24 10:20:00,236.42,240.59,236.3,240.59,25861.0,236.42,240.59,236.3,240.59,25861.0
2022-05-24 10:30:00,240.59,241.52,239.49,241.29,44422.0,240.59,241.52,239.49,241.29,44422.0
2022-05-24 10:40:00,241.15,245.81,240.31,245.06,35518.0,241.15,245.81,240.31,245.06,35518.0
2022-05-24 10:50:00,244.84,247.29,243.64,247.02,37958.0,244.84,247.29,243.64,247.02,37958.0
2022-05-24 11:00:00,246.9,247.0,243.45,243.83,13864.0,246.9,247.0,243.45,243.83,13864.0
2022-05-24 11:10:00,243.56,244.0,239.49,240.41,18044.0,243.56,244.0,239.49,240.41,18044.0
2022-05-24 11:20:00,240.03,243.02,239.87,242.73,6617.0,240.03,243.02,239.87,242.73,6617.0
2022-05-24 11:30:00,243.47,243.47,241.66,241.94,4348.0,243.47,243.47,241.66,241.94,4348.0
2022-05-24 11:40:00,242.26,246.21,241.84,245.9,13548.0,242.26,246.21,241.84,245.9,13548.0
2022-05-24 11:50:00,246.14,246.96,245.32,245.46,14771.0,246.14,246.96,245.32,245.46,14771.0
2022-05-24 12:00:00,245.45,248.81,245.28,248.73,6193.0,245.45,248.81,245.28,248.73,6193.0
2022-05-24 12:10:00,248.11,248.99,247.05,247.05,10780.0,248.11,248.99,247.05,247.05,10780.0
2022-05-24 12:20:00,246.14,246.74,245.35,245.56,4161.0,246.14,246.74,245.35,245.56,4161.0
2022-05-24 12:30:00,246.16,246.45,244.79,245.3,9628.0,246.16,246.45,244.79,245.3,9628.0
2022-05-24 12:40:00,245.66,245.93,244.41,244.68,4275.0,245.66,245.93,244.41,244.68,4275.0
2022-05-24 12:50:00,245.02,245.06,243.8,244.87,8006.0,245.02,245.06,243.8,244.87,8006.0
2022-05-24 13:00:00,244.87,244.87,242.38,243.26,13600.0,244.87,244.87,242.38,243.26,13600.0
2022-05-24 13:10:00,243.06,243.58,242.89,243.58,2538.0,243.06,243.58,242.89,243.58,2538.0
2022-05-24 13:20:00,243.83,244.36,243.28,244.0,10086.0,243.83,244.36,243.28,244.0,10086.0
2022-05-24 13:30:00,243.69,244.36,243.02,244.35,6561.0,243.69,244.36,243.02,244.35,6561.0
2022-05-24 13:40:00,244.44,246.37,244.44,245.26,8233.0,244.44,246.37,244.44,245.26,8233.0
2022-05-24 13:50:00,245.51,245.78,243.88,243.88,8265.0,245.51,245.78,243.88,243.88,8265.0
2022-05-24 14:00:00,244.23,246.66,243.15,246.66,6202.0,244.23,246.66,243.15,246.66,6202.0
2022-05-24 14:10:00,246.09,247.62,244.93,244.93,6544.0,246.09,247.62,244.93,244.93,6544.0
2022-05-24 14:20:00,244.61,246.57,244.61,245.02,4350.0,244.61,246.57,244.61,245.02,4350.0
2022-05-24 14:30:00,244.98,245.88,244.65,244.93,7056.0,244.98,245.88,244.65,244.93,7056.0
2022-05-24 14:40:00,244.41,244.6,242.67,242.67,3972.0,244.41,244.6,242.67,242.67,3972.0
2022-05-24 14:50:00,242.54,243.35,242.54,243.07,4986.0,242.54,243.35,242.54,243.07,4986.0
2022-05-24 15:00:00,243.29,244.21,242.49,242.75,10363.0,243.29,244.21,242.49,242.75,10363.0
2022-05-24 15:10:00,243.43,244.15,242.77,242.77,3019.0,243.43,244.15,242.77,242.77,3019.0
2022-05-24 15:20:00,242.77,244.68,242.38,244.3,7388.0,242.77,244.68,242.38,244.3,7388.0
2022-05-24 15:30:00,244.55,247.14,244.4,246.75,7331.0,244.55,247.14,244.4,246.75,7331.0
2022-05-24 15:40:00,246.5,247.12,245.55,246.04,11182.0,246.5,247.12,245.55,246.04,11182.0
2022-05-24 15:50:00,246.16,247.06,244.45,246.44,65567.0,246.16,247.06,244.45,246.44,65567.0
2022-05-25 09:30:00,241.31,248.72,241.2,245.27,20008.0,241.31,248.72,241.2,245.27,20008.0
2022-05-25 09:40:00,245.4,248.88,243.65,246.19,21204.0,245.4,248.88,243.65,246.19,21204.0
2022-05-25 09:50:00,246.31,247.85,245.42,246.2,12282.0,246.31,247.85,245.42,246.2,12282.0
2022-05-25 10:00:00,246.92,250.17,246.54,248.61,19808.0,246.92,250.17,246.54,248.61,19808.0
2022-05-25 10:10:00,248.22,253.21,248.22,252.76,18570.0,248.22,253.21,248.22,252.76,18570.0
2022-05-25 10:20:00,251.77,254.59,251.69,254.2,17950.0,251.77,254.59,251.69,254.2,17950.0
2022-05-25 10:30:00,254.5,256.69,253.98,255.46,18299.0,254.5,256.69,253.98,255.46,18299.0
2022-05-25 10:40:00,255.9,257.09,254.23,257.09,46351.0,255.9,257.09,254.23,257.09,46351.0
2022-05-25 10:50:00,257.42,259.8,256.35,258.47,37440.0,257.42,259.8,256.35,258.47,37440.0
2022-05-25 11:00:00,257.8,259.63,257.2,259.1,21621.0,257.8,259.63,257.2,259.1,21621.0
2022-05-25 11:10:00,259.22,261.21,259.21,260.0,19385.0,259.22,261.21,259.21,260.0,19385.0
2022-05-25 11:20:00,259.88,260.03,256.05,256.34,18493.0,259.88,260.03,256.05,256.34,18493.0
2022-05-25 11:30:00,256.06,256.07,253.2,253.23,19465.0,256.06,256.07,253.2,253.23,19465.0
2022-05-25 11:40:00,253.36,256.02,252.17,256.02,17160.0,253.36,256.02,252.17,256.02,17160.0
2022-05-25 11:50:00,255.7,256.33,254.95,256.05,5086.0,255.7,256.33,254.95,256.05,5086.0
2022-05-25 12:00:00,255.96,256.19,254.93,254.93,4487.0,255.96,256.19,254.93,254.93,4487.0
2022-05-25 12:10:00,254.51,257.0,254.5,255.95,6479.0,254.51,257.0,254.5,255.95,6479.0
2022-05-25 12:20:00,254.82,255.17,253.08,254.35,6939.0,254.82,255.17,253.08,254.35,6939.0
2022-05-25 12:30:00,254.99,255.25,254.12,254.49,3900.0,254.99,255.25,254.12,254.49,3900.0
2022-05-25 12:40:00,254.61,255.79,254.26,255.78,4703.0,254.61,255.79,254.26,255.78,4703.0
2022-05-25 12:50:00,255.47,255.47,253.75,255.05,4632.0,255.47,255.47,253.75,255.05,4632.0
2022-05-25 13:00:00,254.76,255.5,254.76,255.5,5499.0,254.76,255.5,254.76,255.5,5499.0
2022-05-25 13:10:00,255.09,256.34,254.36,255.55,9088.0,255.09,256.34,254.36,255.55,9088.0
2022-05-25 13:20:00,255.46,256.38,255.32,256.38,3809.0,255.46,256.38,255.32,256.38,3809.0
2022-05-25 13:30:00,256.12,257.24,255.97,256.8,3758.0,256.12,257.24,255.97,256.8,3758.0
2022-05-25 13:40:00,256.86,256.93,255.38,256.48,3352.0,256.86,256.93,255.38,256.48,3352.0
2022-05-25 13:50:00,255.79,256.28,254.15,255.14,3659.0,255.79,256.28,254.15,255.14,3659.0
2022-05-25 14:00:00,254.17,257.0,251.23,254.12,15703.0,254.17,257.0,251.23,254.12,15703.0
2022-05-25 14:10:00,254.45,255.5,253.11,254.33,6568.0,254.45,255.5,253.11,254.33,6568.0
2022-05-25 14:20:00,254.49,256.58,254.49,256.58,7368.0,254.49,256.58,254.49,256.58,7368.0
2022-05-25 14:30:00,256.67,257.29,256.08,256.11,3501.0,256.67,257.29,256.08,256.11,3501.0
2022-05-25 14:40:00,256.0,256.5,255.68,255.92,5371.0,256.0,256.5,255.68,255.92,5371.0
2022-05-25 14:50:00,255.7,257.15,255.46,257.11,6235.0,255.7,257.15,255.46,257.11,6235.0
2022-05-25 15:00:00,256.67,260.73,256.67,260.72,29095.0,256.67,260.73,256.67,260.72,29095.0
2022-05-25 15:10:00,260.5,260.83,259.53,259.53,20088.0,260.5,260.83,259.53,259.53,20088.0
2022-05-25 15:20:00,259.62,259.62,257.71,257.77,11345.0,259.62,259.62,257.71,257.77,11345.0
2022-05-25 15:30:00,257.84,258.81,256.51,256.6,14156.0,257.84,258.81,256.51,256.6,14156.0
2022-05-25 15:40:00,256.69,257.15,256.29,256.99,18567.0,256.69,257.15,256.29,256.99,18567.0
2022-05-25 15:50:00,256.96,257.66,255.91,256.46,68592.0,256.96,257.66,255.91,256.46,68592.0
2022-05-26 09:30:00,266.11,276.12,266.1,271.34,36861.0,266.11,276.12,266.1,271.34,36861.0
2022-05-26 09:40:00,271.44,275.0,270.87,274.47,31230.0,271.44,275.0,270.87,274.47,31230.0
2022-05-26 09:50:00,274.0,276.14,270.78,271.93,41368.0,274.0,276.14,270.78,271.93,41368.0
2022-05-26 10:00:00,271.9,274.72,270.29,273.79,28715.0,271.9,274.72,270.29,273.79,28715.0
2022-05-26 10:10:00,273.94,275.84,272.01,275.84,14494.0,273.94,275.84,272.01,275.84,14494.0
2022-05-26 10:20:00,275.68,276.83,271.34,271.34,28331.0,275.68,276.83,271.34,271.34,28331.0
2022-05-26 10:30:00,271.83,273.21,269.63,273.2,24867.0,271.83,273.21,269.63,273.2,24867.0
2022-05-26 10:40:00,273.2,274.38,272.33,274.14,16889.0,273.2,274.38,272.33,274.14,16889.0
2022-05-26 10:50:00,273.68,274.74,273.68,274.06,9734.0,273.68,274.74,273.68,274.06,9734.0
2022-05-26 11:00:00,274.39,276.0,274.02,274.53,17142.0,274.39,276.0,274.02,274.53,17142.0
2022-05-26 11:10:00,274.68,276.26,274.19,274.94,7878.0,274.68,276.26,274.19,274.94,7878.0
2022-05-26 11:20:00,274.42,274.71,273.34,273.62,4760.0,274.42,274.71,273.34,273.62,4760.0
2022-05-26 11:30:00,273.6,273.83,272.56,273.83,13301.0,273.6,273.83,272.56,273.83,13301.0
2022-05-26 11:40:00,274.35,274.37,273.27,273.91,5586.0,274.35,274.37,273.27,273.91,5586.0
2022-05-26 11:50:00,273.29,275.72,273.25,275.22,5278.0,273.29,275.72,273.25,275.22,5278.0
2022-05-26 12:00:00,275.21,276.26,274.84,275.29,25475.0,275.21,276.26,274.84,275.29,25475.0
2022-05-26 12:10:00,275.52,277.46,275.52,277.16,15376.0,275.52,277.46,275.52,277.16,15376.0
2022-05-26 12:20:00,277.21,277.96,277.12,277.73,9618.0,277.21,277.96,277.12,277.73,9618.0
2022-05-26 12:30:00,277.51,278.98,277.48,278.5,14091.0,277.51,278.98,277.48,278.5,14091.0
2022-05-26 12:40:00,278.79,279.49,278.13,278.95,16384.0,278.79,279.49,278.13,278.95,16384.0
2022-05-26 12:50:00,278.96,279.56,278.24,278.81,13410.0,278.96,279.56,278.24,278.81,13410.0
2022-05-26 13:00:00,278.81,280.49,278.72,280.46,6526.0,278.81,280.49,278.72,280.46,6526.0
2022-05-26 13:10:00,280.75,281.71,278.77,279.53,34863.0,280.75,281.71,278.77,279.53,34863.0
2022-05-26 13:20:00,279.28,279.83,278.36,278.97,22956.0,279.28,279.83,278.36,278.97,22956.0
2022-05-26 13:30:00,279.53,279.95,278.03,279.75,11263.0,279.53,279.95,278.03,279.75,11263.0
2022-05-26 13:40:00,279.66,279.75,277.62,277.9,12547.0,279.66,279.75,277.62,277.9,12547.0
2022-05-26 13:50:00,277.83,278.57,277.38,278.57,7928.0,277.83,278.57,277.38,278.57,7928.0
2022-05-26 14:00:00,278.67,278.74,277.35,278.73,6678.0,278.67,278.74,277.35,278.73,6678.0
2022-05-26 14:10:00,278.67,279.0,278.09,278.81,6410.0,278.67,279.0,278.09,278.81,6410.0
2022-05-26 14:20:00,278.51,278.89,277.84,278.41,9323.0,278.51,278.89,277.84,278.41,9323.0
2022-05-26 14:30:00,278.18,278.18,277.26,277.66,6004.0,278.18,278.18,277.26,277.66,6004.0
2022-05-26 14:40:00,277.15,278.0,276.67,278.0,3708.0,277.15,278.0,276.67,278.0,3708.0
2022-05-26 14:50:00,277.98,278.22,277.41,277.48,4160.0,277.98,278.22,277.41,277.48,4160.0
2022-05-26 15:00:00,277.72,277.73,276.25,277.19,4916.0,277.72,277.73,276.25,277.19,4916.0
2022-05-26 15:10:00,277.02,278.14,276.29,276.69,8713.0,277.02,278.14,276.29,276.69,8713.0
2022-05-26 15:20:00,276.54,277.45,276.27,277.21,9909.0,276.54,277.45,276.27,277.21,9909.0
2022-05-26 15:30:00,276.95,278.35,276.88,278.21,14993.0,276.95,278.35,276.88,278.21,14993.0
2022-05-26 15:40:00,278.23,279.07,278.11,279.07,16038.0,278.23,279.07,278.11,279.07,16038.0
2022-05-26 15:50:00,279.12,279.19,278.05,278.75,62235.0,279.12,279.19,278.05,278.75,62235.0
2022-05-27 09:30:00,278.96,286.0,278.96,283.16,20623.0,278.96,286.0,278.96,283.16,20623.0
2022-05-27 09:40:00,283.22,285.85,282.0,283.72,27694.0,283.22,285.85,282.0,283.72,27694.0
2022-05-27 09:50:00,283.38,286.65,282.51,286.2,17017.0,283.38,286.65,282.51,286.2,17017.0
2022-05-27 10:00:00,285.54,287.95,285.02,287.95,23209.0,285.54,287.95,285.02,287.95,23209.0
2022-05-27 10:10:00,287.66,289.78,287.31,288.76,33291.0,287.66,289.78,287.31,288.76,33291.0
2022-05-27 10:20:00,288.65,289.88,286.93,287.58,21440.0,288.65,289.88,286.93,287.58,21440.0
2022-05-27 10:30:00,286.92,290.66,286.9,289.15,24385.0,286.92,290.66,286.9,289.15,24385.0
2022-05-27 10:40:00,288.59,289.25,284.21,284.21,19080.0,288.59,289.25,284.21,284.21,19080.0
2022-05-27 10:50:00,284.55,285.17,283.5,284.28,9773.0,284.55,285.17,283.5,284.28,9773.0
2022-05-27 11:00:00,284.77,284.81,282.54,283.93,18355.0,284.77,284.81,282.54,283.93,18355.0
2022-05-27 11:10:00,284.39,285.93,283.81,284.69,9846.0,284.39,285.93,283.81,284.69,9846.0
2022-05-27 11:20:00,284.72,285.4,284.34,284.82,8371.0,284.72,285.4,284.34,284.82,8371.0
2022-05-27 11:30:00,285.43,287.41,285.42,287.05,3838.0,285.43,287.41,285.42,287.05,3838.0
2022-05-27 11:40:00,287.0,289.52,286.54,289.4,9243.0,287.0,289.52,286.54,289.4,9243.0
2022-05-27 11:50:00,289.35,291.24,288.93,291.05,31084.0,289.35,291.24,288.93,291.05,31084.0
2022-05-27 12:00:00,291.07,291.56,290.09,290.93,7938.0,291.07,291.56,290.09,290.93,7938.0
2022-05-27 12:10:00,291.0,291.5,290.68,291.09,13793.0,291.0,291.5,290.68,291.09,13793.0
2022-05-27 12:20:00,291.32,292.05,291.05,291.3,11491.0,291.32,292.05,291.05,291.3,11491.0
2022-05-27 12:30:00,291.05,291.06,289.96,290.53,14369.0,291.05,291.06,289.96,290.53,14369.0
2022-05-27 12:40:00,290.42,290.9,288.79,288.79,5440.0,290.42,290.9,288.79,288.79,5440.0
2022-05-27 12:50:00,288.56,290.44,288.56,290.44,3287.0,288.56,290.44,288.56,290.44,3287.0
2022-05-27 13:00:00,290.1,290.85,289.58,290.48,6564.0,290.1,290.85,289.58,290.48,6564.0
2022-05-27 13:10:00,290.28,290.61,289.62,290.41,3605.0,290.28,290.61,289.62,290.41,3605.0
2022-05-27 13:20:00,290.2,290.43,289.65,290.43,4041.0,290.2,290.43,289.65,290.43,4041.0
2022-05-27 13:30:00,290.1,290.1,288.44,288.82,5737.0,290.1,290.1,288.44,288.82,5737.0
2022-05-27 13:40:00,289.3,289.68,288.39,289.49,7479.0,289.3,289.68,288.39,289.49,7479.0
2022-05-27 13:50:00,289.52,289.66,288.95,289.61,5044.0,289.52,289.66,288.95,289.61,5044.0
2022-05-27 14:00:00,289.8,290.17,289.0,289.39,5485.0,289.8,290.17,289.0,289.39,5485.0
2022-05-27 14:10:00,289.48,290.8,289.34,290.76,5939.0,289.48,290.8,289.34,290.76,5939.0
2022-05-27 14:20:00,290.97,290.97,288.98,288.98,15023.0,290.97,290.97,288.98,288.98,15023.0
2022-05-27 14:30:00,289.2,290.09,288.99,289.68,5622.0,289.2,290.09,288.99,289.68,5622.0
2022-05-27 14:40:00,289.68,289.68,287.55,287.57,7342.0,289.68,289.68,287.55,287.57,7342.0
2022-05-27 14:50:00,287.45,288.3,287.19,287.56,5325.0,287.45,288.3,287.19,287.56,5325.0
2022-05-27 15:00:00,287.76,288.78,287.67,288.4,7712.0,287.76,288.78,287.67,288.4,7712.0
2022-05-27 15:10:00,288.1,288.67,287.58,288.17,8303.0,288.1,288.67,287.58,288.17,8303.0
2022-05-27 15:20:00,288.15,289.53,287.69,289.04,23719.0,288.15,289.53,287.69,289.04,23719.0
2022-05-27 15:30:00,288.83,290.09,288.65,289.0,9858.0,288.83,290.09,288.65,289.0,9858.0
2022-05-27 15:40:00,288.81,290.47,288.59,289.59,8919.0,288.81,290.47,288.59,289.59,8919.0
2022-05-27 15:50:00,289.67,291.47,288.74,290.94,63528.0,289.67,291.47,288.74,290.94,63528.0
2022-05-31 09:30:00,290.0,292.72,287.21,288.13,59058.0,290.0,292.72,287.21,288.13,59058.0
2022-05-31 09:40:00,288.96,291.61,285.49,288.12,18457.0,288.96,291.61,285.49,288.12,18457.0
2022-05-31 09:50:00,289.4,290.13,287.49,289.12,11726.0,289.4,290.13,287.49,289.12,11726.0
2022-05-31 10:00:00,288.88,289.39,285.0,285.0,17639.0,288.88,289.39,285.0,285.0,17639.0
2022-05-31 10:10:00,284.93,289.9,284.93,289.0,12042.0,284.93,289.9,284.93,289.0,12042.0
2022-05-31 10:20:00,289.57,293.39,289.57,290.32,83870.0,289.57,293.39,289.57,290.32,83870.0
2022-05-31 10:30:00,290.0,292.46,289.2,290.67,10991.0,290.0,292.46,289.2,290.67,10991.0
2022-05-31 10:40:00,291.39,293.48,291.01,291.05,20549.0,291.39,293.48,291.01,291.05,20549.0
2022-05-31 10:50:00,290.78,292.36,290.56,291.38,5027.0,290.78,292.36,290.56,291.38,5027.0
2022-05-31 11:00:00,291.99,293.33,290.19,290.31,13065.0,291.99,293.33,290.19,290.31,13065.0
2022-05-31 11:10:00,290.95,292.05,290.55,291.99,6925.0,290.95,292.05,290.55,291.99,6925.0
2022-05-31 11:20:00,291.52,292.4,290.87,292.17,10858.0,291.52,292.4,290.87,292.17,10858.0
2022-05-31 11:30:00,291.59,293.49,290.91,293.38,11031.0,291.59,293.49,290.91,293.38,11031.0
2022-05-31 11:40:00,293.06,293.8,292.23,293.41,11134.0,293.06,293.8,292.23,293.41,11134.0
2022-05-31 11:50:00,293.05,295.53,293.02,295.09,10423.0,293.05,295.53,293.02,295.09,10423.0
2022-05-31 12:00:00,295.09,296.66,295.09,296.21,3351.0,295.09,296.66,295.09,296.21,3351.0
2022-05-31 12:10:00,295.91,296.66,292.92,293.48,8656.0,295.91,296.66,292.92,293.48,8656.0
2022-05-31 12:20:00,293.94,294.7,293.51,294.7,6265.0,293.94,294.7,293.51,294.7,6265.0
2022-05-31 12:30:00,294.94,295.8,294.64,295.44,3053.0,294.94,295.8,294.64,295.44,3053.0
2022-05-31 12:40:00,295.89,296.02,295.2,295.7,2940.0,295.89,296.02,295.2,295.7,2940.0
2022-05-31 12:50:00,295.19,295.8,294.53,294.87,3436.0,295.19,295.8,294.53,294.87,3436.0
2022-05-31 13:00:00,295.35,295.35,292.26,294.0,6410.0,295.35,295.35,292.26,294.0,6410.0
2022-05-31 13:10:00,294.07,294.21,291.13,291.66,6144.0,294.07,294.21,291.13,291.66,6144.0
2022-05-31 13:20:00,291.46,292.22,291.18,291.95,8616.0,291.46,292.22,291.18,291.95,8616.0
2022-05-31 13:30:00,291.89,293.55,291.42,292.47,4120.0,291.89,293.55,291.42,292.47,4120.0
2022-05-31 13:40:00,292.68,294.48,292.68,294.16,5950.0,292.68,294.48,292.68,294.16,5950.0
2022-05-31 13:50:00,294.14,296.33,294.14,295.92,7570.0,294.14,296.33,294.14,295.92,7570.0
2022-05-31 14:00:00,295.91,296.21,294.69,295.69,6603.0,295.91,296.21,294.69,295.69,6603.0
2022-05-31 14:10:00,296.06,296.06,294.28,294.9,6271.0,296.06,296.06,294.28,294.9,6271.0
2022-05-31 14:20:00,295.19,295.28,292.18,293.75,11413.0,295.19,295.28,292.18,293.75,11413.0
2022-05-31 14:30:00,293.66,294.56,293.21,293.45,9537.0,293.66,294.56,293.21,293.45,9537.0
2022-05-31 14:40:00,293.43,293.48,291.27,291.72,11359.0,293.43,293.48,291.27,291.72,11359.0
2022-05-31 14:50:00,292.14,292.21,290.19,290.41,5984.0,292.14,292.21,290.19,290.41,5984.0
2022-05-31 15:00:00,290.17,291.26,289.67,290.97,7842.0,290.17,291.26,289.67,290.97,7842.0
2022-05-31 15:10:00,290.81,291.01,289.54,290.81,6431.0,290.81,291.01,289.54,290.81,6431.0
2022-05-31 15:20:00,290.47,291.55,290.46,291.22,7750.0,290.47,291.55,290.46,291.22,7750.0
2022-05-31 15:30:00,291.38,292.93,291.36,292.49,11077.0,291.38,292.93,291.36,292.49,11077.0
2022-05-31 15:40:00,292.21,292.49,289.52,289.66,15555.0,292.21,292.49,289.52,289.66,15555.0
2022-05-31 15:50:00,289.38,291.34,289.24,290.31,45497.0,289.38,291.34,289.24,290.31,45497.0
2022-06-01 09:30:00,293.25,294.0,290.01,292.2,22105.0,293.25,294.0,290.01,292.2,22105.0
2022-06-01 09:40:00,292.0,292.21,287.77,288.8,15361.0,292.0,292.21,287.77,288.8,15361.0
2022-06-01 09:50:00,288.73,289.82,286.53,289.82,23160.0,288.73,289.82,286.53,289.82,23160.0
2022-06-01 10:00:00,289.82,290.12,286.02,286.38,14482.0,289.82,290.12,286.02,286.38,14482.0
2022-06-01 10:10:00,286.79,288.7,286.04,287.4,11944.0,286.79,288.7,286.04,287.4,11944.0
2022-06-01 10:20:00,287.47,289.31,287.08,287.81,11878.0,287.47,289.31,287.08,287.81,11878.0
2022-06-01 10:30:00,287.44,288.05,285.03,286.03,19586.0,287.44,288.05,285.03,286.03,19586.0
2022-06-01 10:40:00,286.0,289.35,285.93,287.6,16185.0,286.0,289.35,285.93,287.6,16185.0
2022-06-01 10:50:00,287.52,289.16,287.52,288.28,7635.0,287.52,289.16,287.52,288.28,7635.0
2022-06-01 11:00:00,288.11,288.11,285.95,287.18,8545.0,288.11,288.11,285.95,287.18,8545.0
2022-06-01 11:10:00,287.34,287.52,285.19,286.23,13411.0,287.34,287.52,285.19,286.23,13411.0
2022-06-01 11:20:00,285.86,286.4,284.74,286.33,9802.0,285.86,286.4,284.74,286.33,9802.0
2022-06-01 11:30:00,286.07,287.12,285.12,285.79,10747.0,286.07,287.12,285.12,285.79,10747.0
2022-06-01 11:40:00,285.98,286.08,284.6,285.67,6178.0,285.98,286.08,284.6,285.67,6178.0
2022-06-01 11:50:00,285.67,286.55,285.04,285.22,7164.0,285.67,286.55,285.04,285.22,7164.0
2022-06-01 12:00:00,285.44,285.95,284.6,285.8,6397.0,285.44,285.95,284.6,285.8,6397.0
2022-06-01 12:10:00,285.43,287.21,284.63,287.21,6643.0,285.43,287.21,284.63,287.21,6643.0
2022-06-01 12:20:00,286.75,287.8,286.66,286.76,5521.0,286.75,287.8,286.66,286.76,5521.0
2022-06-01 12:30:00,286.65,288.54,286.59,287.83,5004.0,286.65,288.54,286.59,287.83,5004.0
2022-06-01 12:40:00,288.05,288.41,286.67,286.95,7670.0,288.05,288.41,286.67,286.95,7670.0
2022-06-01 12:50:00,287.21,288.7,286.68,288.68,8320.0,287.21,288.7,286.68,288.68,8320.0
2022-06-01 13:00:00,288.85,290.31,288.59,289.98,9467.0,288.85,290.31,288.59,289.98,9467.0
2022-06-01 13:10:00,290.09,290.53,287.49,287.94,14195.0,290.09,290.53,287.49,287.94,14195.0
2022-06-01 13:20:00,287.99,288.42,287.01,287.57,6223.0,287.99,288.42,287.01,287.57,6223.0
2022-06-01 13:30:00,287.27,290.26,286.72,290.26,12553.0,287.27,290.26,286.72,290.26,12553.0
2022-06-01 13:40:00,290.43,290.54,289.51,290.24,5558.0,290.43,290.54,289.51,290.24,5558.0
2022-06-01 13:50:00,290.04,290.36,289.4,290.18,7134.0,290.04,290.36,289.4,290.18,7134.0
2022-06-01 14:00:00,290.28,291.22,289.95,290.52,5567.0,290.28,291.22,289.95,290.52,5567.0
2022-06-01 14:10:00,290.6,291.76,290.18,290.3,8816.0,290.6,291.76,290.18,290.3,8816.0
2022-06-01 14:20:00,290.56,292.71,290.56,291.85,9580.0,290.56,292.71,290.56,291.85,9580.0
2022-06-01 14:30:00,292.21,292.44,290.12,290.13,18612.0,292.21,292.44,290.12,290.13,18612.0
2022-06-01 14:40:00,290.44,291.41,290.29,290.55,5474.0,290.44,291.41,290.29,290.55,5474.0
2022-06-01 14:50:00,290.25,291.23,289.78,290.95,36510.0,290.25,291.23,289.78,290.95,36510.0
2022-06-01 15:00:00,290.98,291.12,289.76,290.69,3657.0,290.98,291.12,289.76,290.69,3657.0
2022-06-01 15:10:00,290.49,292.34,290.44,291.31,11937.0,290.49,292.34,290.44,291.31,11937.0
2022-06-01 15:20:00,291.58,291.85,290.37,290.6,7086.0,291.58,291.85,290.37,290.6,7086.0
2022-06-01 15:30:00,290.42,290.95,289.82,290.95,9341.0,290.42,290.95,289.82,290.95,9341.0
2022-06-01 15:40:00,291.0,291.39,290.13,290.47,10153.0,291.0,291.39,290.13,290.47,10153.0
2022-06-01 15:50:00,290.62,290.77,289.75,289.94,45151.0,290.62,290.77,289.75,289.94,45151.0
2022-06-02 09:30:00,289.0,291.99,286.7,288.28,39661.0,289.0,291.99,286.7,288.28,39661.0
2022-06-02 09:40:00,287.58,289.39,285.34,287.46,33509.0,287.58,289.39,285.34,287.46,33509.0
2022-06-02 09:50:00,288.53,290.0,284.49,287.35,17404.0,288.53,290.0,284.49,287.35,17404.0
2022-06-02 10:00:00,287.63,289.3,284.95,285.96,13791.0,287.63,289.3,284.95,285.96,13791.0
2022-06-02 10:10:00,285.74,290.01,285.29,286.41,23144.0,285.74,290.01,285.29,286.41,23144.0
2022-06-02 10:20:00,285.84,286.44,283.37,285.04,31839.0,285.84,286.44,283.37,285.04,31839.0
2022-06-02 10:30:00,285.31,286.49,284.1,285.8,20808.0,285.31,286.49,284.1,285.8,20808.0
2022-06-02 10:40:00,285.98,286.4,284.85,285.47,11698.0,285.98,286.4,284.85,285.47,11698.0
2022-06-02 10:50:00,285.31,286.1,284.71,285.36,15419.0,285.31,286.1,284.71,285.36,15419.0
2022-06-02 11:00:00,285.01,287.09,284.55,286.76,22514.0,285.01,287.09,284.55,286.76,22514.0
2022-06-02 11:10:00,287.01,288.9,286.99,287.92,20488.0,287.01,288.9,286.99,287.92,20488.0
2022-06-02 11:20:00,287.66,288.11,286.42,288.06,15149.0,287.66,288.11,286.42,288.06,15149.0
2022-06-02 11:30:00,288.31,288.61,285.97,286.48,33381.0,288.31,288.61,285.97,286.48,33381.0
2022-06-02 11:40:00,286.83,288.55,286.83,288.55,13867.0,286.83,288.55,286.83,288.55,13867.0
2022-06-02 11:50:00,288.62,289.54,287.79,287.91,16613.0,288.62,289.54,287.79,287.91,16613.0
2022-06-02 12:00:00,288.49,289.81,288.21,289.53,10089.0,288.49,289.81,288.21,289.53,10089.0
2022-06-02 12:10:00,289.7,290.0,288.11,289.38,16658.0,289.7,290.0,288.11,289.38,16658.0
2022-06-02 12:20:00,289.08,291.49,289.04,291.11,23025.0,289.08,291.49,289.04,291.11,23025.0
2022-06-02 12:30:00,291.12,296.92,291.11,296.64,64271.0,291.12,296.92,291.11,296.64,64271.0
2022-06-02 12:40:00,296.73,299.29,296.0,299.15,34961.0,296.73,299.29,296.0,299.15,34961.0
2022-06-02 12:50:00,299.46,300.93,298.76,299.67,39685.0,299.46,300.93,298.76,299.67,39685.0
2022-06-02 13:00:00,299.48,302.59,299.48,301.53,21679.0,299.48,302.59,299.48,301.53,21679.0
2022-06-02 13:10:00,301.61,302.0,299.02,300.0,18687.0,301.61,302.0,299.02,300.0,18687.0
2022-06-02 13:20:00,300.04,300.75,299.16,300.51,9690.0,300.04,300.75,299.16,300.51,9690.0
2022-06-02 13:30:00,300.3,301.22,299.36,300.85,34293.0,300.3,301.22,299.36,300.85,34293.0
2022-06-02 13:40:00,301.19,301.71,299.53,301.42,36081.0,301.19,301.71,299.53,301.42,36081.0
2022-06-02 13:50:00,301.42,302.91,300.5,300.72,24328.0,301.42,302.91,300.5,300.72,24328.0
2022-06-02 14:00:00,300.97,301.54,300.37,300.84,8965.0,300.97,301.54,300.37,300.84,8965.0
2022-06-02 14:10:00,300.42,300.76,299.54,300.07,9129.0,300.42,300.76,299.54,300.07,9129.0
2022-06-02 14:20:00,299.9,300.3,299.0,299.19,10919.0,299.9,300.3,299.0,299.19,10919.0
2022-06-02 14:30:00,299.7,300.45,299.6,299.74,5309.0,299.7,300.45,299.6,299.74,5309.0
2022-06-02 14:40:00,299.96,302.85,299.67,301.7,18861.0,299.96,302.85,299.67,301.7,18861.0
2022-06-02 14:50:00,301.16,302.59,299.0,299.21,12848.0,301.16,302.59,299.0,299.21,12848.0
2022-06-02 15:00:00,299.0,299.16,297.55,297.86,32228.0,299.0,299.16,297.55,297.86,32228.0
2022-06-02 15:10:00,297.74,298.72,297.02,298.49,29884.0,297.74,298.72,297.02,298.49,29884.0
2022-06-02 15:20:00,298.8,300.15,298.09,298.09,24176.0,298.8,300.15,298.09,298.09,24176.0
2022-06-02 15:30:00,297.96,300.68,297.92,299.72,33627.0,297.96,300.68,297.92,299.72,33627.0
2022-06-02 15:40:00,299.56,299.86,297.95,298.5,37881.0,299.56,299.86,297.95,298.5,37881.0
2022-06-02 15:50:00,298.54,302.4,297.86,301.8,123313.0,298.54,302.4,297.86,301.8,123313.0
2022-06-03 09:30:00,295.0,311.26,291.78,304.71,210484.0,295.0,311.26,291.78,304.71,210484.0
2022-06-03 09:40:00,304.45,313.99,302.0,308.82,127531.0,304.45,313.99,302.0,308.82,127531.0
2022-06-03 09:50:00,308.92,313.25,306.49,309.55,67382.0,308.92,313.25,306.49,309.55,67382.0
2022-06-03 10:00:00,310.17,313.71,307.64,310.97,80954.0,310.17,313.71,307.64,310.97,80954.0
2022-06-03 10:10:00,311.76,312.86,304.1,308.22,66073.0,311.76,312.86,304.1,308.22,66073.0
2022-06-03 10:20:00,308.22,308.36,302.38,304.49,49667.0,308.22,308.36,302.38,304.49,49667.0
2022-06-03 10:30:00,304.56,305.61,301.16,301.48,36345.0,304.56,305.61,301.16,301.48,36345.0
2022-06-03 10:40:00,301.97,306.19,301.4,305.93,35023.0,301.97,306.19,301.4,305.93,35023.0
2022-06-03 10:50:00,305.57,306.74,303.01,304.1,21144.0,305.57,306.74,303.01,304.1,21144.0
2022-06-03 11:00:00,304.51,304.52,301.0,303.75,10291.0,304.51,304.52,301.0,303.75,10291.0
2022-06-03 11:10:00,303.31,304.27,301.62,304.05,11835.0,303.31,304.27,301.62,304.05,11835.0
2022-06-03 11:20:00,304.04,304.31,301.81,301.81,13915.0,304.04,304.31,301.81,301.81,13915.0
2022-06-03 11:30:00,301.29,303.47,300.19,302.0,15909.0,301.29,303.47,300.19,302.0,15909.0
2022-06-03 11:40:00,302.04,303.0,301.0,302.4,10465.0,302.04,303.0,301.0,302.4,10465.0
2022-06-03 11:50:00,301.48,302.72,301.0,301.0,14613.0,301.48,302.72,301.0,301.0,14613.0
2022-06-03 12:00:00,301.19,304.15,300.44,303.54,16578.0,301.19,304.15,300.44,303.54,16578.0
2022-06-03 12:10:00,303.17,304.62,302.6,303.85,13925.0,303.17,304.62,302.6,303.85,13925.0
2022-06-03 12:20:00,303.66,306.5,303.39,306.27,44058.0,303.66,306.5,303.39,306.27,44058.0
2022-06-03 12:30:00,306.33,306.58,304.31,305.29,19544.0,306.33,306.58,304.31,305.29,19544.0
2022-06-03 12:40:00,305.36,305.8,305.03,305.05,5150.0,305.36,305.8,305.03,305.05,5150.0
2022-06-03 12:50:00,305.04,305.36,304.0,304.74,8481.0,305.04,305.36,304.0,304.74,8481.0
2022-06-03 13:00:00,304.87,305.86,304.73,305.48,12764.0,304.87,305.86,304.73,305.48,12764.0
2022-06-03 13:10:00,305.65,307.38,304.62,304.79,29173.0,305.65,307.38,304.62,304.79,29173.0
2022-06-03 13:20:00,304.49,305.36,303.77,304.35,18411.0,304.49,305.36,303.77,304.35,18411.0
2022-06-03 13:30:00,304.53,304.79,303.81,304.38,6391.0,304.53,304.79,303.81,304.38,6391.0
2022-06-03 13:40:00,304.12,304.12,302.2,302.47,10884.0,304.12,304.12,302.2,302.47,10884.0
2022-06-03 13:50:00,302.45,303.49,302.33,302.35,10793.0,302.45,303.49,302.33,302.35,10793.0
2022-06-03 14:00:00,302.32,303.87,301.96,303.87,7793.0,302.32,303.87,301.96,303.87,7793.0
2022-06-03 14:10:00,304.22,305.82,304.0,305.56,20315.0,304.22,305.82,304.0,305.56,20315.0
2022-06-03 14:20:00,305.59,306.78,305.46,306.19,20289.0,305.59,306.78,305.46,306.19,20289.0
2022-06-03 14:30:00,306.45,307.49,305.19,305.65,24671.0,306.45,307.49,305.19,305.65,24671.0
2022-06-03 14:40:00,305.31,306.39,304.93,305.84,13593.0,305.31,306.39,304.93,305.84,13593.0
2022-06-03 14:50:00,305.61,305.93,305.14,305.4,15081.0,305.61,305.93,305.14,305.4,15081.0
2022-06-03 15:00:00,305.69,305.7,303.75,303.77,26895.0,305.69,305.7,303.75,303.77,26895.0
2022-06-03 15:10:00,303.78,304.63,302.8,303.47,24104.0,303.78,304.63,302.8,303.47,24104.0
2022-06-03 15:20:00,303.72,304.25,303.15,304.23,17836.0,303.72,304.25,303.15,304.23,17836.0
2022-06-03 15:30:00,304.13,304.97,302.59,304.29,30575.0,304.13,304.97,302.59,304.29,30575.0
2022-06-03 15:40:00,304.37,305.8,303.39,305.77,40386.0,304.37,305.8,303.39,305.77,40386.0
2022-06-03 15:50:00,305.33,305.66,304.42,304.81,65955.0,305.33,305.66,304.42,304.81,65955.0
2022-06-06 09:30:00,308.21,310.0,302.02,305.23,41710.0,308.21,310.0,302.02,305.23,41710.0
2022-06-06 09:40:00,305.62,306.65,301.14,303.57,4314.0,305.62,306.65,301.14,303.57,4314.0
2022-06-06 09:50:00,303.16,303.16,299.65,301.94,23307.0,303.16,303.16,299.65,301.94,23307.0
2022-06-06 10:00:00,303.45,306.48,303.37,304.12,13628.0,303.45,306.48,303.37,304.12,13628.0
2022-06-06 10:10:00,304.26,304.58,301.8,303.64,9840.0,304.26,304.58,301.8,303.64,9840.0
2022-06-06 10:20:00,303.64,304.61,302.11,303.75,15721.0,303.64,304.61,302.11,303.75,15721.0
2022-06-06 10:30:00,304.01,306.09,303.95,304.69,10412.0,304.01,306.09,303.95,304.69,10412.0
2022-06-06 10:40:00,304.57,304.58,302.95,303.92,6945.0,304.57,304.58,302.95,303.92,6945.0
2022-06-06 10:50:00,304.75,305.15,304.23,304.82,15099.0,304.75,305.15,304.23,304.82,15099.0
2022-06-06 11:00:00,305.18,306.86,305.02,305.27,11170.0,305.18,306.86,305.02,305.27,11170.0
2022-06-06 11:10:00,304.71,304.76,302.64,304.17,11268.0,304.71,304.76,302.64,304.17,11268.0
2022-06-06 11:20:00,304.45,305.62,304.23,305.61,4684.0,304.45,305.62,304.23,305.61,4684.0
2022-06-06 11:30:00,306.01,306.02,304.48,305.41,5885.0,306.01,306.02,304.48,305.41,5885.0
2022-06-06 11:40:00,305.57,306.1,304.79,305.89,3653.0,305.57,306.1,304.79,305.89,3653.0
2022-06-06 11:50:00,305.61,307.51,305.33,307.29,12566.0,305.61,307.51,305.33,307.29,12566.0
2022-06-06 12:00:00,307.21,307.21,304.24,304.68,9109.0,307.21,307.21,304.24,304.68,9109.0
2022-06-06 12:10:00,304.55,306.13,304.04,305.96,9685.0,304.55,306.13,304.04,305.96,9685.0
2022-06-06 12:20:00,305.84,306.46,305.0,305.0,4235.0,305.84,306.46,305.0,305.0,4235.0
2022-06-06 12:30:00,304.75,306.52,304.75,306.22,3030.0,304.75,306.52,304.75,306.22,3030.0
2022-06-06 12:40:00,305.9,308.33,305.9,307.45,8776.0,305.9,308.33,305.9,307.45,8776.0
2022-06-06 12:50:00,307.68,308.69,307.03,308.61,12867.0,307.68,308.69,307.03,308.61,12867.0
2022-06-06 13:00:00,308.76,310.56,308.67,309.81,19961.0,308.76,310.56,308.67,309.81,19961.0
2022-06-06 13:10:00,309.67,310.55,308.89,310.0,33074.0,309.67,310.55,308.89,310.0,33074.0
2022-06-06 13:20:00,309.46,310.17,309.41,309.83,4126.0,309.46,310.17,309.41,309.83,4126.0
2022-06-06 13:30:00,309.81,311.75,309.6,311.5,13292.0,309.81,311.75,309.6,311.5,13292.0
2022-06-06 13:40:00,311.1,312.84,311.01,312.05,6440.0,311.1,312.84,311.01,312.05,6440.0
2022-06-06 13:50:00,312.05,312.87,311.4,312.87,4441.0,312.05,312.87,311.4,312.87,4441.0
2022-06-06 14:00:00,312.63,312.63,310.75,311.71,7380.0,312.63,312.63,310.75,311.71,7380.0
2022-06-06 14:10:00,311.52,311.55,310.51,310.88,4319.0,311.52,311.55,310.51,310.88,4319.0
2022-06-06 14:20:00,310.51,310.75,309.41,309.94,6300.0,310.51,310.75,309.41,309.94,6300.0
2022-06-06 14:30:00,309.94,310.34,309.75,310.0,13236.0,309.94,310.34,309.75,310.0,13236.0
2022-06-06 14:40:00,310.0,311.1,310.0,310.71,6734.0,310.0,311.1,310.0,310.71,6734.0
2022-06-06 14:50:00,310.71,311.3,309.39,310.65,10798.0,310.71,311.3,309.39,310.65,10798.0
2022-06-06 15:00:00,309.89,312.21,309.89,311.31,11303.0,309.89,312.21,309.89,311.31,11303.0
2022-06-06 15:10:00,311.36,313.07,311.23,312.75,30181.0,311.36,313.07,311.23,312.75,30181.0
2022-06-06 15:20:00,312.72,314.55,312.71,314.3,33240.0,312.72,314.55,312.71,314.3,33240.0
2022-06-06 15:30:00,314.21,314.35,311.03,311.5,27683.0,314.21,314.35,311.03,311.5,27683.0
2022-06-06 15:40:00,311.32,312.42,310.42,310.88,16036.0,311.32,312.42,310.42,310.88,16036.0
2022-06-06 15:50:00,311.1,312.21,310.53,310.73,72946.0,311.1,312.21,310.53,310.73,72946.0
2022-06-07 09:30:00,301.5,304.0,295.0,295.0,56019.0,301.5,304.0,295.0,295.0,56019.0
2022-06-07 09:40:00,295.81,301.21,295.0,300.13,40117.0,295.81,301.21,295.0,300.13,40117.0
2022-06-07 09:50:00,301.41,301.76,299.38,299.71,11735.0,301.41,301.76,299.38,299.71,11735.0
2022-06-07 10:00:00,299.74,301.63,299.09,301.19,14752.0,299.74,301.63,299.09,301.19,14752.0
2022-06-07 10:10:00,301.53,303.7,301.18,302.61,15253.0,301.53,303.7,301.18,302.61,15253.0
2022-06-07 10:20:00,302.5,305.65,300.98,304.95,23360.0,302.5,305.65,300.98,304.95,23360.0
2022-06-07 10:30:00,305.0,307.8,304.12,307.8,14179.0,305.0,307.8,304.12,307.8,14179.0
2022-06-07 10:40:00,308.01,308.15,306.53,307.0,13116.0,308.01,308.15,306.53,307.0,13116.0
2022-06-07 10:50:00,307.0,308.25,306.63,307.49,11000.0,307.0,308.25,306.63,307.49,11000.0
2022-06-07 11:00:00,307.79,307.79,305.53,305.8,8896.0,307.79,307.79,305.53,305.8,8896.0
2022-06-07 11:10:00,306.09,306.09,303.71,303.72,4000.0,306.09,306.09,303.71,303.72,4000.0
2022-06-07 11:20:00,303.64,304.41,301.28,302.12,13013.0,303.64,304.41,301.28,302.12,13013.0
2022-06-07 11:30:00,301.69,302.57,301.01,302.09,7060.0,301.69,302.57,301.01,302.09,7060.0
2022-06-07 11:40:00,302.86,302.86,301.0,301.12,11378.0,302.86,302.86,301.0,301.12,11378.0
2022-06-07 11:50:00,301.13,303.35,300.92,303.3,4000.0,301.13,303.35,300.92,303.3,4000.0
2022-06-07 12:00:00,303.3,304.0,303.0,303.62,4004.0,303.3,304.0,303.0,303.62,4004.0
2022-06-07 12:10:00,303.31,304.35,302.94,303.31,3963.0,303.31,304.35,302.94,303.31,3963.0
2022-06-07 12:20:00,303.31,304.01,303.2,303.6,3700.0,303.31,304.01,303.2,303.6,3700.0
2022-06-07 12:30:00,303.44,304.48,303.0,303.0,11109.0,303.44,304.48,303.0,303.0,11109.0
2022-06-07 12:40:00,303.0,304.09,303.0,304.07,4975.0,303.0,304.09,303.0,304.07,4975.0
2022-06-07 12:50:00,304.13,304.82,303.3,304.48,7082.0,304.13,304.82,303.3,304.48,7082.0
2022-06-07 13:00:00,304.24,304.24,303.61,304.22,3150.0,304.24,304.24,303.61,304.22,3150.0
2022-06-07 13:10:00,304.56,305.68,304.56,305.08,12248.0,304.56,305.68,304.56,305.08,12248.0
2022-06-07 13:20:00,305.49,305.64,305.0,305.64,1600.0,305.49,305.64,305.0,305.64,1600.0
2022-06-07 13:30:00,305.69,305.83,304.75,304.78,4574.0,305.69,305.83,304.75,304.78,4574.0
2022-06-07 13:40:00,304.75,304.75,303.73,304.15,6073.0,304.75,304.75,303.73,304.15,6073.0
2022-06-07 13:50:00,303.87,304.27,302.42,303.0,7359.0,303.87,304.27,302.42,303.0,7359.0
2022-06-07 14:00:00,302.94,304.75,302.89,304.46,4111.0,302.94,304.75,302.89,304.46,4111.0
2022-06-07 14:10:00,304.75,305.18,303.79,304.17,5922.0,304.75,305.18,303.79,304.17,5922.0
2022-06-07 14:20:00,304.16,304.78,303.98,304.72,6800.0,304.16,304.78,303.98,304.72,6800.0
2022-06-07 14:30:00,304.22,304.79,304.16,304.39,3278.0,304.22,304.79,304.16,304.39,3278.0
2022-06-07 14:40:00,304.4,304.67,302.79,302.84,9034.0,304.4,304.67,302.79,302.84,9034.0
2022-06-07 14:50:00,302.93,303.82,302.92,303.32,4919.0,302.93,303.82,302.92,303.32,4919.0
2022-06-07 15:00:00,303.11,305.07,302.95,304.86,6009.0,303.11,305.07,302.95,304.86,6009.0
2022-06-07 15:10:00,305.05,305.05,304.51,304.83,4760.0,305.05,305.05,304.51,304.83,4760.0
2022-06-07 15:20:00,304.69,306.61,304.52,306.15,11533.0,304.69,306.61,304.52,306.15,11533.0
2022-06-07 15:30:00,306.32,306.57,305.72,306.0,9597.0,306.32,306.57,305.72,306.0,9597.0
2022-06-07 15:40:00,306.19,306.95,305.58,306.92,12590.0,306.19,306.95,305.58,306.92,12590.0
2022-06-07 15:50:00,306.8,307.42,306.04,306.04,51639.0,306.8,307.42,306.04,306.04,51639.0
2022-06-08 09:30:00,306.09,310.6,303.75,306.86,12737.0,306.09,310.6,303.75,306.86,12737.0
2022-06-08 09:40:00,306.9,307.08,305.0,306.36,4915.0,306.9,307.08,305.0,306.36,4915.0
2022-06-08 09:50:00,306.54,309.2,305.14,308.04,9820.0,306.54,309.2,305.14,308.04,9820.0
2022-06-08 10:00:00,307.56,308.5,306.74,308.02,12118.0,307.56,308.5,306.74,308.02,12118.0
2022-06-08 10:10:00,307.59,307.69,305.14,306.8,11773.0,307.59,307.69,305.14,306.8,11773.0
2022-06-08 10:20:00,306.2,308.35,306.14,306.79,3581.0,306.2,308.35,306.14,306.79,3581.0
2022-06-08 10:30:00,306.21,307.45,305.79,306.01,2374.0,306.21,307.45,305.79,306.01,2374.0
2022-06-08 10:40:00,306.08,306.5,305.28,306.38,3942.0,306.08,306.5,305.28,306.38,3942.0
2022-06-08 10:50:00,306.76,306.97,305.25,305.25,6117.0,306.76,306.97,305.25,305.25,6117.0
2022-06-08 11:00:00,305.65,306.01,304.67,305.68,1883.0,305.65,306.01,304.67,305.68,1883.0
2022-06-08 11:10:00,305.83,306.25,304.9,305.84,2813.0,305.83,306.25,304.9,305.84,2813.0
2022-06-08 11:20:00,304.69,305.79,304.69,305.78,3602.0,304.69,305.79,304.69,305.78,3602.0
2022-06-08 11:30:00,305.25,305.94,305.1,305.1,2486.0,305.25,305.94,305.1,305.1,2486.0
2022-06-08 11:40:00,305.34,306.0,304.5,305.09,2650.0,305.34,306.0,304.5,305.09,2650.0
2022-06-08 11:50:00,305.06,305.59,304.99,305.18,2087.0,305.06,305.59,304.99,305.18,2087.0
2022-06-08 12:00:00,304.98,305.4,304.04,304.58,5065.0,304.98,305.4,304.04,304.58,5065.0
2022-06-08 12:10:00,304.45,304.97,304.0,304.39,3635.0,304.45,304.97,304.0,304.39,3635.0
2022-06-08 12:20:00,304.77,304.77,302.71,303.5,10243.0,304.77,304.77,302.71,303.5,10243.0
2022-06-08 12:30:00,303.3,303.35,301.84,301.84,5321.0,303.3,303.35,301.84,301.84,5321.0
2022-06-08 12:40:00,301.78,302.06,300.0,300.91,13795.0,301.78,302.06,300.0,300.91,13795.0
2022-06-08 12:50:00,301.2,301.61,300.67,301.11,4315.0,301.2,301.61,300.67,301.11,4315.0
2022-06-08 13:00:00,301.0,301.29,299.99,301.04,6431.0,301.0,301.29,299.99,301.04,6431.0
2022-06-08 13:10:00,300.7,301.98,300.7,301.98,3716.0,300.7,301.98,300.7,301.98,3716.0
2022-06-08 13:20:00,301.7,301.77,300.94,301.17,2218.0,301.7,301.77,300.94,301.17,2218.0
2022-06-08 13:30:00,300.65,300.65,299.16,299.44,7818.0,300.65,300.65,299.16,299.44,7818.0
2022-06-08 13:40:00,299.1,300.72,298.72,300.32,6771.0,299.1,300.72,298.72,300.32,6771.0
2022-06-08 13:50:00,300.0,300.74,299.71,300.66,2566.0,300.0,300.74,299.71,300.66,2566.0
2022-06-08 14:00:00,300.8,301.74,300.62,301.35,3091.0,300.8,301.74,300.62,301.35,3091.0
2022-06-08 14:10:00,300.98,301.69,300.7,301.37,3020.0,300.98,301.69,300.7,301.37,3020.0
2022-06-08 14:20:00,300.88,301.51,299.78,299.78,3698.0,300.88,301.51,299.78,299.78,3698.0
2022-06-08 14:30:00,300.42,300.84,300.0,300.13,4276.0,300.42,300.84,300.0,300.13,4276.0
2022-06-08 14:40:00,300.31,301.42,300.31,300.84,6182.0,300.31,301.42,300.31,300.84,6182.0
2022-06-08 14:50:00,300.45,300.87,300.0,300.42,4857.0,300.45,300.87,300.0,300.42,4857.0
2022-06-08 15:00:00,300.21,300.5,299.46,299.69,2315.0,300.21,300.5,299.46,299.69,2315.0
2022-06-08 15:10:00,300.0,300.42,299.76,299.93,3328.0,300.0,300.42,299.76,299.93,3328.0
2022-06-08 15:20:00,300.28,300.86,299.94,300.86,4202.0,300.28,300.86,299.94,300.86,4202.0
2022-06-08 15:30:00,301.06,301.5,300.53,300.84,5527.0,301.06,301.5,300.53,300.84,5527.0
2022-06-08 15:40:00,301.01,301.45,300.57,300.65,12220.0,301.01,301.45,300.57,300.65,12220.0
2022-06-08 15:50:00,300.88,301.12,299.76,299.84,38991.0,300.88,301.12,299.76,299.84,38991.0
2022-06-09 09:30:00,298.19,299.48,295.0,295.0,13637.0,298.19,299.48,295.0,295.0,13637.0
2022-06-09 09:40:00,294.65,300.5,294.12,298.93,12076.0,294.65,300.5,294.12,298.93,12076.0
2022-06-09 09:50:00,298.3,300.16,298.1,299.32,6910.0,298.3,300.16,298.1,299.32,6910.0
2022-06-09 10:00:00,299.35,301.63,299.0,299.57,3951.0,299.35,301.63,299.0,299.57,3951.0
2022-06-09 10:10:00,299.14,302.94,298.86,301.75,7404.0,299.14,302.94,298.86,301.75,7404.0
2022-06-09 10:20:00,301.65,302.8,301.0,302.0,5901.0,301.65,302.8,301.0,302.0,5901.0
2022-06-09 10:30:00,302.1,302.1,300.42,300.47,1200.0,302.1,302.1,300.42,300.47,1200.0
2022-06-09 10:40:00,301.13,301.14,298.74,299.61,4711.0,301.13,301.14,298.74,299.61,4711.0
2022-06-09 10:50:00,298.6,298.93,297.0,298.93,2343.0,298.6,298.93,297.0,298.93,2343.0
2022-06-09 11:00:00,297.93,297.93,295.67,296.49,4225.0,297.93,297.93,295.67,296.49,4225.0
2022-06-09 11:10:00,296.71,297.11,295.4,296.0,5192.0,296.71,297.11,295.4,296.0,5192.0
2022-06-09 11:20:00,296.5,296.76,295.08,295.59,4812.0,296.5,296.76,295.08,295.59,4812.0
2022-06-09 11:30:00,295.6,296.33,295.6,296.32,2224.0,295.6,296.33,295.6,296.32,2224.0
2022-06-09 11:40:00,296.2,296.98,295.8,295.86,2300.0,296.2,296.98,295.8,295.86,2300.0
2022-06-09 11:50:00,295.87,296.74,294.68,296.54,3964.0,295.87,296.74,294.68,296.54,3964.0
2022-06-09 12:00:00,296.21,296.78,294.55,294.61,2483.0,296.21,296.78,294.55,294.61,2483.0
2022-06-09 12:10:00,294.46,294.88,293.5,293.78,3719.0,294.46,294.88,293.5,293.78,3719.0
2022-06-09 12:20:00,294.3,295.42,293.93,295.29,4700.0,294.3,295.42,293.93,295.29,4700.0
2022-06-09 12:30:00,295.09,295.11,293.77,294.1,4358.0,295.09,295.11,293.77,294.1,4358.0
2022-06-09 12:40:00,294.15,294.55,293.55,294.06,4073.0,294.15,294.55,293.55,294.06,4073.0
2022-06-09 12:50:00,293.78,294.2,292.76,293.96,6907.0,293.78,294.2,292.76,293.96,6907.0
2022-06-09 13:00:00,294.01,295.31,294.0,294.12,3697.0,294.01,295.31,294.0,294.12,3697.0
2022-06-09 13:10:00,294.84,294.84,293.97,294.4,1633.0,294.84,294.84,293.97,294.4,1633.0
2022-06-09 13:20:00,294.26,294.26,293.0,293.17,2270.0,294.26,294.26,293.0,293.17,2270.0
2022-06-09 13:30:00,292.49,292.49,291.38,292.27,1873.0,292.49,292.49,291.38,292.27,1873.0
2022-06-09 13:40:00,292.7,292.7,291.65,291.98,2131.0,292.7,292.7,291.65,291.98,2131.0
2022-06-09 13:50:00,292.63,292.69,292.0,292.0,4779.0,292.63,292.69,292.0,292.0,4779.0
2022-06-09 14:00:00,292.06,292.16,291.23,291.48,3384.0,292.06,292.16,291.23,291.48,3384.0
2022-06-09 14:10:00,291.95,292.07,291.22,291.54,2732.0,291.95,292.07,291.22,291.54,2732.0
2022-06-09 14:20:00,292.02,292.07,290.68,291.4,7026.0,292.02,292.07,290.68,291.4,7026.0
2022-06-09 14:30:00,291.37,291.37,289.53,289.57,7023.0,291.37,291.37,289.53,289.57,7023.0
2022-06-09 14:40:00,289.69,290.06,289.18,289.69,8266.0,289.69,290.06,289.18,289.69,8266.0
2022-06-09 14:50:00,289.79,289.8,287.76,287.77,9346.0,289.79,289.8,287.76,287.77,9346.0
2022-06-09 15:00:00,287.76,287.91,286.66,287.72,9748.0,287.76,287.91,286.66,287.72,9748.0
2022-06-09 15:10:00,287.68,289.09,287.17,289.06,7984.0,287.68,289.09,287.17,289.06,7984.0
2022-06-09 15:20:00,289.34,289.58,288.78,289.56,7751.0,289.34,289.58,288.78,289.56,7751.0
2022-06-09 15:30:00,289.33,290.03,288.32,288.88,22976.0,289.33,290.03,288.32,288.88,22976.0
2022-06-09 15:40:00,288.84,289.16,288.13,288.8,17329.0,288.84,289.16,288.13,288.8,17329.0
2022-06-09 15:50:00,288.71,289.08,287.2,287.25,40228.0,288.71,289.08,287.2,287.25,40228.0
2022-06-10 09:30:00,280.75,285.35,280.75,282.02,17681.0,280.75,285.35,280.75,282.02,17681.0
2022-06-10 09:40:00,283.14,283.14,280.0,281.0,7905.0,283.14,283.14,280.0,281.0,7905.0
2022-06-10 09:50:00,281.81,282.4,278.81,279.0,8308.0,281.81,282.4,278.81,279.0,8308.0
2022-06-10 10:00:00,278.45,278.82,274.0,274.81,30547.0,278.45,278.82,274.0,274.81,30547.0
2022-06-10 10:10:00,274.87,277.29,274.87,277.18,8751.0,274.87,277.29,274.87,277.18,8751.0
2022-06-10 10:20:00,276.35,278.07,275.77,275.93,9803.0,276.35,278.07,275.77,275.93,9803.0
2022-06-10 10:30:00,275.94,278.65,275.58,277.62,13108.0,275.94,278.65,275.58,277.62,13108.0
2022-06-10 10:40:00,278.17,278.61,276.5,277.58,5041.0,278.17,278.61,276.5,277.58,5041.0
2022-06-10 10:50:00,278.46,278.96,276.93,276.93,5134.0,278.46,278.96,276.93,276.93,5134.0
2022-06-10 11:00:00,276.53,276.74,273.8,274.05,6905.0,276.53,276.74,273.8,274.05,6905.0
2022-06-10 11:10:00,274.38,274.6,272.07,273.8,14648.0,274.38,274.6,272.07,273.8,14648.0
2022-06-10 11:20:00,274.01,274.05,270.88,271.34,8730.0,274.01,274.05,270.88,271.34,8730.0
2022-06-10 11:30:00,271.19,272.35,271.19,272.0,5739.0,271.19,272.35,271.19,272.0,5739.0
2022-06-10 11:40:00,271.44,271.99,270.61,270.67,6979.0,271.44,271.99,270.61,270.67,6979.0
2022-06-10 11:50:00,270.43,272.43,270.17,272.32,6691.0,270.43,272.43,270.17,272.32,6691.0
2022-06-10 12:00:00,272.64,274.21,272.32,274.2,7436.0,272.64,274.21,272.32,274.2,7436.0
2022-06-10 12:10:00,274.17,274.83,273.01,274.83,34163.0,274.17,274.83,273.01,274.83,34163.0
2022-06-10 12:20:00,275.3,275.68,274.66,275.41,65164.0,275.3,275.68,274.66,275.41,65164.0
2022-06-10 12:30:00,275.66,276.2,274.94,276.03,8381.0,275.66,276.2,274.94,276.03,8381.0
2022-06-10 12:40:00,276.05,276.81,274.8,275.0,4656.0,276.05,276.81,274.8,275.0,4656.0
2022-06-10 12:50:00,274.8,275.2,273.87,275.0,4915.0,274.8,275.2,273.87,275.0,4915.0
2022-06-10 13:00:00,275.21,275.21,273.89,275.0,4625.0,275.21,275.21,273.89,275.0,4625.0
2022-06-10 13:10:00,274.99,275.22,273.99,275.22,10609.0,274.99,275.22,273.99,275.22,10609.0
2022-06-10 13:20:00,275.28,275.68,275.0,275.66,4048.0,275.28,275.68,275.0,275.66,4048.0
2022-06-10 13:30:00,275.53,275.57,274.23,275.2,4175.0,275.53,275.57,274.23,275.2,4175.0
2022-06-10 13:40:00,275.41,276.19,274.6,276.19,4626.0,275.41,276.19,274.6,276.19,4626.0
2022-06-10 13:50:00,276.76,276.95,274.79,275.4,3471.0,276.76,276.95,274.79,275.4,3471.0
2022-06-10 14:00:00,275.03,276.62,274.85,275.84,8551.0,275.03,276.62,274.85,275.84,8551.0
2022-06-10 14:10:00,276.0,276.82,275.52,276.8,4700.0,276.0,276.82,275.52,276.8,4700.0
2022-06-10 14:20:00,277.07,277.41,276.18,276.42,6085.0,277.07,277.41,276.18,276.42,6085.0
2022-06-10 14:30:00,276.71,276.71,275.48,275.49,2433.0,276.71,276.71,275.48,275.49,2433.0
2022-06-10 14:40:00,275.22,276.15,274.39,276.15,3651.0,275.22,276.15,274.39,276.15,3651.0
2022-06-10 14:50:00,276.24,277.0,275.73,276.67,4619.0,276.24,277.0,275.73,276.67,4619.0
2022-06-10 15:00:00,276.81,276.81,275.42,275.88,4746.0,276.81,276.81,275.42,275.88,4746.0
2022-06-10 15:10:00,275.96,278.08,275.95,278.07,5434.0,275.96,278.08,275.95,278.07,5434.0
2022-06-10 15:20:00,277.88,279.2,277.0,278.65,8068.0,277.88,279.2,277.0,278.65,8068.0
2022-06-10 15:30:00,278.41,279.0,277.93,278.44,10529.0,278.41,279.0,277.93,278.44,10529.0
2022-06-10 15:40:00,278.16,278.69,276.84,277.14,18197.0,278.16,278.69,276.84,277.14,18197.0
2022-06-10 15:50:00,277.24,278.52,277.0,278.03,51776.0,277.24,278.52,277.0,278.03,51776.0
2022-06-13 09:30:00,269.31,272.4,268.14,269.26,50597.0,269.31,272.4,268.14,269.26,50597.0
2022-06-13 09:40:00,269.41,272.1,268.0,269.3,21594.0,269.41,272.1,268.0,269.3,21594.0
2022-06-13 09:50:00,268.91,270.0,266.16,266.76,22147.0,268.91,270.0,266.16,266.76,22147.0
2022-06-13 10:00:00,266.76,269.12,266.25,268.38,10743.0,266.76,269.12,266.25,268.38,10743.0
2022-06-13 10:10:00,268.05,268.21,262.68,263.56,40800.0,268.05,268.21,262.68,263.56,40800.0
2022-06-13 10:20:00,263.46,265.0,262.82,264.37,14474.0,263.46,265.0,262.82,264.37,14474.0
2022-06-13 10:30:00,264.38,264.38,262.45,262.97,24878.0,264.38,264.38,262.45,262.97,24878.0
2022-06-13 10:40:00,262.55,262.81,260.87,260.97,23567.0,262.55,262.81,260.87,260.97,23567.0
2022-06-13 10:50:00,260.75,262.5,260.38,261.1,8864.0,260.75,262.5,260.38,261.1,8864.0
2022-06-13 11:00:00,261.5,261.69,260.46,260.72,5131.0,261.5,261.69,260.46,260.72,5131.0
2022-06-13 11:10:00,260.61,263.89,260.61,263.88,6640.0,260.61,263.89,260.61,263.88,6640.0
2022-06-13 11:20:00,263.41,264.13,262.67,263.0,8199.0,263.41,264.13,262.67,263.0,8199.0
2022-06-13 11:30:00,263.95,265.26,262.7,265.26,11574.0,263.95,265.26,262.7,265.26,11574.0
2022-06-13 11:40:00,265.59,266.57,264.72,264.72,9023.0,265.59,266.57,264.72,264.72,9023.0
2022-06-13 11:50:00,265.22,265.22,263.69,264.3,5934.0,265.22,265.22,263.69,264.3,5934.0
2022-06-13 12:00:00,264.0,264.87,262.99,263.52,8256.0,264.0,264.87,262.99,263.52,8256.0
2022-06-13 12:10:00,263.03,264.38,262.64,262.98,7051.0,263.03,264.38,262.64,262.98,7051.0
2022-06-13 12:20:00,263.42,263.47,262.41,262.6,7280.0,263.42,263.47,262.41,262.6,7280.0
2022-06-13 12:30:00,262.26,265.71,262.26,265.71,5500.0,262.26,265.71,262.26,265.71,5500.0
2022-06-13 12:40:00,265.25,265.45,263.54,263.54,7368.0,265.25,265.45,263.54,263.54,7368.0
2022-06-13 12:50:00,263.53,263.76,261.69,262.0,5975.0,263.53,263.76,261.69,262.0,5975.0
2022-06-13 13:00:00,261.85,261.96,261.04,261.79,6657.0,261.85,261.96,261.04,261.79,6657.0
2022-06-13 13:10:00,261.93,262.99,261.93,262.81,5120.0,261.93,262.99,261.93,262.81,5120.0
2022-06-13 13:20:00,262.84,262.84,261.19,262.01,7607.0,262.84,262.84,261.19,262.01,7607.0
2022-06-13 13:30:00,261.89,262.57,261.77,262.57,8250.0,261.89,262.57,261.77,262.57,8250.0
2022-06-13 13:40:00,262.92,264.65,262.79,264.34,7258.0,262.92,264.65,262.79,264.34,7258.0
2022-06-13 13:50:00,264.36,264.36,262.43,262.74,2011.0,264.36,264.36,262.43,262.74,2011.0
2022-06-13 14:00:00,262.49,262.49,261.0,261.0,7147.0,262.49,262.49,261.0,261.0,7147.0
2022-06-13 14:10:00,260.82,261.36,260.46,261.31,6947.0,260.82,261.36,260.46,261.31,6947.0
2022-06-13 14:20:00,261.31,261.47,260.58,261.15,5621.0,261.31,261.47,260.58,261.15,5621.0
2022-06-13 14:30:00,261.13,261.87,259.54,261.36,7697.0,261.13,261.87,259.54,261.36,7697.0
2022-06-13 14:40:00,261.32,261.99,261.17,261.67,5604.0,261.32,261.99,261.17,261.67,5604.0
2022-06-13 14:50:00,261.35,261.69,260.2,260.5,6396.0,261.35,261.69,260.2,260.5,6396.0
2022-06-13 15:00:00,260.3,261.27,259.85,260.44,8719.0,260.3,261.27,259.85,260.44,8719.0
2022-06-13 15:10:00,260.19,261.41,259.4,259.95,17280.0,260.19,261.41,259.4,259.95,17280.0
2022-06-13 15:20:00,259.87,260.3,258.39,258.44,22885.0,259.87,260.3,258.39,258.44,22885.0
2022-06-13 15:30:00,258.49,258.49,257.18,257.56,26701.0,258.49,258.49,257.18,257.56,26701.0
2022-06-13 15:40:00,257.43,258.61,257.42,257.99,29416.0,257.43,258.61,257.42,257.99,29416.0
2022-06-13 15:50:00,258.07,259.0,257.29,258.0,76473.0,258.07,259.0,257.29,258.0,76473.0
2022-06-14 09:30:00,258.76,262.2,258.0,259.99,37064.0,258.76,262.2,258.0,259.99,37064.0
2022-06-14 09:40:00,259.21,259.6,253.61,256.23,13522.0,259.21,259.6,253.61,256.23,13522.0
2022-06-14 09:50:00,256.85,258.2,254.66,258.04,16527.0,256.85,258.2,254.66,258.04,16527.0
2022-06-14 10:00:00,258.05,259.92,256.04,256.25,10972.0,258.05,259.92,256.04,256.25,10972.0
2022-06-14 10:10:00,256.01,257.24,252.71,252.71,15343.0,256.01,257.24,252.71,252.71,15343.0
2022-06-14 10:20:00,252.78,253.82,251.31,251.35,14743.0,252.78,253.82,251.31,251.35,14743.0
2022-06-14 10:30:00,251.48,252.32,250.48,250.95,12627.0,251.48,252.32,250.48,250.95,12627.0
2022-06-14 10:40:00,250.87,254.46,250.0,254.46,13089.0,250.87,254.46,250.0,254.46,13089.0
2022-06-14 10:50:00,253.79,254.18,250.53,250.54,7665.0,253.79,254.18,250.53,250.54,7665.0
2022-06-14 11:00:00,251.02,252.19,249.56,250.72,11423.0,251.02,252.19,249.56,250.72,11423.0
2022-06-14 11:10:00,250.35,250.91,248.65,249.02,15423.0,250.35,250.91,248.65,249.02,15423.0
2022-06-14 11:20:00,249.78,251.91,249.45,250.97,7020.0,249.78,251.91,249.45,250.97,7020.0
2022-06-14 11:30:00,250.63,252.15,250.0,250.9,8454.0,250.63,252.15,250.0,250.9,8454.0
2022-06-14 11:40:00,250.51,252.52,250.48,252.52,15661.0,250.51,252.52,250.48,252.52,15661.0
2022-06-14 11:50:00,252.63,254.47,252.0,254.15,9956.0,252.63,254.47,252.0,254.15,9956.0
2022-06-14 12:00:00,253.83,253.88,250.04,250.04,9143.0,253.83,253.88,250.04,250.04,9143.0
2022-06-14 12:10:00,250.26,250.84,249.75,250.84,7061.0,250.26,250.84,249.75,250.84,7061.0
2022-06-14 12:20:00,250.84,250.97,249.67,250.13,3161.0,250.84,250.97,249.67,250.13,3161.0
2022-06-14 12:30:00,249.94,250.25,248.12,248.3,14342.0,249.94,250.25,248.12,248.3,14342.0
2022-06-14 12:40:00,248.05,248.99,247.58,248.5,10813.0,248.05,248.99,247.58,248.5,10813.0
2022-06-14 12:50:00,248.74,249.07,247.91,248.29,8572.0,248.74,249.07,247.91,248.29,8572.0
2022-06-14 13:00:00,248.41,248.64,247.08,248.37,4250.0,248.41,248.64,247.08,248.37,4250.0
2022-06-14 13:10:00,248.36,250.19,247.86,249.95,18519.0,248.36,250.19,247.86,249.95,18519.0
2022-06-14 13:20:00,249.96,249.97,248.64,248.64,6252.0,249.96,249.97,248.64,248.64,6252.0
2022-06-14 13:30:00,248.04,248.04,246.0,246.2,8950.0,248.04,248.04,246.0,246.2,8950.0
2022-06-14 13:40:00,246.23,246.23,244.38,244.95,9626.0,246.23,246.23,244.38,244.95,9626.0
2022-06-14 13:50:00,244.44,244.95,244.0,244.25,8039.0,244.44,244.95,244.0,244.25,8039.0
2022-06-14 14:00:00,244.28,245.26,244.12,244.87,9536.0,244.28,245.26,244.12,244.87,9536.0
2022-06-14 14:10:00,244.82,246.38,244.8,245.94,7228.0,244.82,246.38,244.8,245.94,7228.0
2022-06-14 14:20:00,245.94,246.68,245.73,246.37,5243.0,245.94,246.68,245.73,246.37,5243.0
2022-06-14 14:30:00,246.31,247.93,245.83,247.93,8824.0,246.31,247.93,245.83,247.93,8824.0
2022-06-14 14:40:00,247.56,247.76,245.62,245.95,10450.0,247.56,247.76,245.62,245.95,10450.0
2022-06-14 14:50:00,245.7,246.07,244.7,244.7,9082.0,245.7,246.07,244.7,244.7,9082.0
2022-06-14 15:00:00,244.75,245.0,243.59,243.59,14090.0,244.75,245.0,243.59,243.59,14090.0
2022-06-14 15:10:00,243.79,244.22,242.63,243.0,10055.0,243.79,244.22,242.63,243.0,10055.0
2022-06-14 15:20:00,242.93,244.72,242.92,244.72,12422.0,242.93,244.72,242.92,244.72,12422.0
2022-06-14 15:30:00,244.76,246.57,244.75,246.03,16314.0,244.76,246.57,244.75,246.03,16314.0
2022-06-14 15:40:00,246.06,246.57,245.32,246.48,22397.0,246.06,246.57,245.32,246.48,22397.0
2022-06-14 15:50:00,246.52,246.61,245.1,245.11,72729.0,246.52,246.61,245.1,245.11,72729.0
2022-06-15 09:30:00,246.93,250.87,246.3,248.14,11673.0,246.93,250.87,246.3,248.14,11673.0
2022-06-15 09:40:00,248.46,250.5,248.3,250.07,14199.0,248.46,250.5,248.3,250.07,14199.0
2022-06-15 09:50:00,250.0,252.21,249.77,250.78,13174.0,250.0,252.21,249.77,250.78,13174.0
2022-06-15 10:00:00,250.33,253.69,250.33,252.12,10306.0,250.33,253.69,250.33,252.12,10306.0
2022-06-15 10:10:00,252.49,253.68,251.64,251.64,7961.0,252.49,253.68,251.64,251.64,7961.0
2022-06-15 10:20:00,251.36,251.58,250.25,250.81,4520.0,251.36,251.58,250.25,250.81,4520.0
2022-06-15 10:30:00,251.18,251.19,249.06,249.21,13325.0,251.18,251.19,249.06,249.21,13325.0
2022-06-15 10:40:00,249.03,249.94,248.11,248.5,8041.0,249.03,249.94,248.11,248.5,8041.0
2022-06-15 10:50:00,248.5,249.63,247.55,249.5,8996.0,248.5,249.63,247.55,249.5,8996.0
2022-06-15 11:00:00,249.64,249.74,249.13,249.35,3206.0,249.64,249.74,249.13,249.35,3206.0
2022-06-15 11:10:00,249.75,250.41,249.02,250.41,7141.0,249.75,250.41,249.02,250.41,7141.0
2022-06-15 11:20:00,249.75,250.07,249.16,249.77,3460.0,249.75,250.07,249.16,249.77,3460.0
2022-06-15 11:30:00,249.5,249.54,248.22,248.28,6668.0,249.5,249.54,248.22,248.28,6668.0
2022-06-15 11:40:00,248.33,249.2,247.45,247.94,8091.0,248.33,249.2,247.45,247.94,8091.0
2022-06-15 11:50:00,248.21,248.61,247.54,248.22,7296.0,248.21,248.61,247.54,248.22,7296.0
2022-06-15 12:00:00,248.18,248.94,248.18,248.81,3842.0,248.18,248.94,248.18,248.81,3842.0
2022-06-15 12:10:00,248.59,249.63,248.43,249.18,3772.0,248.59,249.63,248.43,249.18,3772.0
2022-06-15 12:20:00,249.42,249.58,249.02,249.58,4423.0,249.42,249.58,249.02,249.58,4423.0
2022-06-15 12:30:00,249.31,249.61,247.56,247.58,18883.0,249.31,249.61,247.56,247.58,18883.0
2022-06-15 12:40:00,248.0,248.27,247.52,248.27,6554.0,248.0,248.27,247.52,248.27,6554.0
2022-06-15 12:50:00,248.09,248.09,246.28,246.68,6152.0,248.09,248.09,246.28,246.68,6152.0
2022-06-15 13:00:00,246.39,247.23,246.3,246.97,3943.0,246.39,247.23,246.3,246.97,3943.0
2022-06-15 13:10:00,247.26,247.49,246.87,246.87,5008.0,247.26,247.49,246.87,246.87,5008.0
2022-06-15 13:20:00,247.06,247.77,246.86,247.09,4841.0,247.06,247.77,246.86,247.09,4841.0
2022-06-15 13:30:00,247.2,247.88,247.05,247.81,4962.0,247.2,247.88,247.05,247.81,4962.0
2022-06-15 13:40:00,247.98,248.02,246.24,246.24,4840.0,247.98,248.02,246.24,246.24,4840.0
2022-06-15 13:50:00,246.55,249.4,246.22,249.03,11027.0,246.55,249.4,246.22,249.03,11027.0
2022-06-15 14:00:00,248.52,249.4,244.22,245.78,37754.0,248.52,249.4,244.22,245.78,37754.0
2022-06-15 14:10:00,245.13,247.69,244.6,247.0,10722.0,245.13,247.69,244.6,247.0,10722.0
2022-06-15 14:20:00,246.76,247.47,243.95,244.89,8637.0,246.76,247.47,243.95,244.89,8637.0
2022-06-15 14:30:00,244.28,248.82,242.82,248.28,38047.0,244.28,248.82,242.82,248.28,38047.0
2022-06-15 14:40:00,248.65,252.79,247.91,249.82,47768.0,248.65,252.79,247.91,249.82,47768.0
2022-06-15 14:50:00,250.99,251.13,246.84,248.54,8679.0,250.99,251.13,246.84,248.54,8679.0
2022-06-15 15:00:00,249.15,251.3,248.71,249.78,11027.0,249.15,251.3,248.71,249.78,11027.0
2022-06-15 15:10:00,250.68,251.43,248.72,249.49,10888.0,250.68,251.43,248.72,249.49,10888.0
2022-06-15 15:20:00,249.96,252.17,249.95,252.17,19728.0,249.96,252.17,249.95,252.17,19728.0
2022-06-15 15:30:00,252.26,254.0,251.58,251.62,30500.0,252.26,254.0,251.58,251.62,30500.0
2022-06-15 15:40:00,251.55,251.55,250.0,251.26,25127.0,251.55,251.55,250.0,251.26,25127.0
2022-06-15 15:50:00,251.23,251.23,249.23,250.3,59343.0,251.23,251.23,249.23,250.3,59343.0
2022-06-16 09:30:00,240.43,242.51,233.91,235.26,66062.0,240.43,242.51,233.91,235.26,66062.0
2022-06-16 09:40:00,235.39,237.71,234.57,236.8,24185.0,235.39,237.71,234.57,236.8,24185.0
2022-06-16 09:50:00,235.89,236.15,233.65,234.38,29816.0,235.89,236.15,233.65,234.38,29816.0
2022-06-16 10:00:00,233.29,233.29,230.07,230.44,39400.0,233.29,233.29,230.07,230.44,39400.0
2022-06-16 10:10:00,230.2,231.94,229.75,231.0,21963.0,230.2,231.94,229.75,231.0,21963.0
2022-06-16 10:20:00,231.0,232.56,229.86,232.29,45076.0,231.0,232.56,229.86,232.29,45076.0
2022-06-16 10:30:00,232.28,232.28,228.63,228.63,36827.0,232.28,232.28,228.63,228.63,36827.0
2022-06-16 10:40:00,228.56,228.96,227.44,227.53,18914.0,228.56,228.96,227.44,227.53,18914.0
2022-06-16 10:50:00,227.3,229.13,227.26,228.17,18004.0,227.3,229.13,227.26,228.17,18004.0
2022-06-16 11:00:00,228.28,229.4,228.14,228.61,14835.0,228.28,229.4,228.14,228.61,14835.0
2022-06-16 11:10:00,228.99,230.68,228.79,228.9,22823.0,228.99,230.68,228.79,228.9,22823.0
2022-06-16 11:20:00,229.18,231.93,228.84,231.5,16259.0,229.18,231.93,228.84,231.5,16259.0
2022-06-16 11:30:00,231.12,231.85,230.49,231.84,18635.0,231.12,231.85,230.49,231.84,18635.0
2022-06-16 11:40:00,231.79,231.81,229.81,230.56,57653.0,231.79,231.81,229.81,230.56,57653.0
2022-06-16 11:50:00,230.81,231.18,229.67,231.03,27736.0,230.81,231.18,229.67,231.03,27736.0
2022-06-16 12:00:00,231.13,231.53,228.7,228.99,31700.0,231.13,231.53,228.7,228.99,31700.0
2022-06-16 12:10:00,228.77,230.23,228.39,230.0,11166.0,228.77,230.23,228.39,230.0,11166.0
2022-06-16 12:20:00,229.89,232.17,229.56,232.17,12694.0,229.89,232.17,229.56,232.17,12694.0
2022-06-16 12:30:00,231.86,231.88,230.6,231.02,23274.0,231.86,231.88,230.6,231.02,23274.0
2022-06-16 12:40:00,231.49,233.28,231.06,232.67,17672.0,231.49,233.28,231.06,232.67,17672.0
2022-06-16 12:50:00,232.93,233.0,230.6,231.41,10873.0,232.93,233.0,230.6,231.41,10873.0
2022-06-16 13:00:00,231.28,231.77,230.4,231.41,18643.0,231.28,231.77,230.4,231.41,18643.0
2022-06-16 13:10:00,231.5,231.5,229.4,229.77,16050.0,231.5,231.5,229.4,229.77,16050.0
2022-06-16 13:20:00,229.94,231.93,229.0,231.73,12240.0,229.94,231.93,229.0,231.73,12240.0
2022-06-16 13:30:00,231.27,232.5,230.61,230.81,16539.0,231.27,232.5,230.61,230.81,16539.0
2022-06-16 13:40:00,230.59,231.25,229.69,230.41,5549.0,230.59,231.25,229.69,230.41,5549.0
2022-06-16 13:50:00,230.35,231.34,229.9,230.5,16394.0,230.35,231.34,229.9,230.5,16394.0
2022-06-16 14:00:00,230.46,232.07,230.33,231.1,13017.0,230.46,232.07,230.33,231.1,13017.0
2022-06-16 14:10:00,231.08,231.26,229.66,230.06,13756.0,231.08,231.26,229.66,230.06,13756.0
2022-06-16 14:20:00,230.03,230.21,229.33,229.59,6817.0,230.03,230.21,229.33,229.59,6817.0
2022-06-16 14:30:00,229.41,230.47,228.97,228.97,12535.0,229.41,230.47,228.97,228.97,12535.0
2022-06-16 14:40:00,229.22,230.76,228.88,229.04,13532.0,229.22,230.76,228.88,229.04,13532.0
2022-06-16 14:50:00,228.73,229.36,228.26,229.36,19328.0,228.73,229.36,228.26,229.36,19328.0
2022-06-16 15:00:00,229.13,230.91,229.13,230.53,25905.0,229.13,230.91,229.13,230.53,25905.0
2022-06-16 15:10:00,230.95,230.95,229.12,230.72,21856.0,230.95,230.95,229.12,230.72,21856.0
2022-06-16 15:20:00,231.16,233.0,231.03,232.41,23315.0,231.16,233.0,231.03,232.41,23315.0
2022-06-16 15:30:00,232.1,232.25,229.75,230.48,26957.0,232.1,232.25,229.75,230.48,26957.0
2022-06-16 15:40:00,230.64,231.41,229.51,229.79,33635.0,230.64,231.41,229.51,229.79,33635.0
2022-06-16 15:50:00,230.02,232.0,229.95,231.71,74633.0,230.02,232.0,229.95,231.71,74633.0
2022-06-17 09:30:00,233.87,235.2,232.83,233.69,32158.0,233.87,235.2,232.83,233.69,32158.0
2022-06-17 09:40:00,234.23,234.5,233.0,234.01,7175.0,234.23,234.5,233.0,234.01,7175.0
2022-06-17 09:50:00,234.24,237.6,234.24,236.2,8233.0,234.24,237.6,234.24,236.2,8233.0
2022-06-17 10:00:00,236.89,236.89,234.19,234.47,11783.0,236.89,236.89,234.19,234.47,11783.0
2022-06-17 10:10:00,234.54,235.99,232.94,232.94,11120.0,234.54,235.99,232.94,232.94,11120.0
2022-06-17 10:20:00,233.67,233.75,231.22,232.03,17999.0,233.67,233.75,231.22,232.03,17999.0
2022-06-17 10:30:00,232.35,233.46,230.7,232.99,12509.0,232.35,233.46,230.7,232.99,12509.0
2022-06-17 10:40:00,233.03,234.69,232.43,232.43,7646.0,233.03,234.69,232.43,232.43,7646.0
2022-06-17 10:50:00,233.0,234.99,233.0,234.99,7976.0,233.0,234.99,233.0,234.99,7976.0
2022-06-17 11:00:00,234.37,238.0,233.83,237.78,15499.0,234.37,238.0,233.83,237.78,15499.0
2022-06-17 11:10:00,237.72,239.8,236.99,239.8,10125.0,237.72,239.8,236.99,239.8,10125.0
2022-06-17 11:20:00,239.48,239.48,238.12,238.83,6249.0,239.48,239.48,238.12,238.83,6249.0
2022-06-17 11:30:00,239.09,239.77,238.05,238.31,5036.0,239.09,239.77,238.05,238.31,5036.0
2022-06-17 11:40:00,238.46,238.78,237.75,238.78,4943.0,238.46,238.78,237.75,238.78,4943.0
2022-06-17 11:50:00,238.6,239.44,237.76,238.39,8885.0,238.6,239.44,237.76,238.39,8885.0
2022-06-17 12:00:00,238.47,239.03,236.97,238.48,4145.0,238.47,239.03,236.97,238.48,4145.0
2022-06-17 12:10:00,238.55,239.78,238.29,239.58,3632.0,238.55,239.78,238.29,239.58,3632.0
2022-06-17 12:20:00,239.53,240.14,239.13,239.48,2400.0,239.53,240.14,239.13,239.48,2400.0
2022-06-17 12:30:00,239.81,241.0,239.15,240.87,4044.0,239.81,241.0,239.15,240.87,4044.0
2022-06-17 12:40:00,240.59,241.35,240.35,241.31,8043.0,240.59,241.35,240.35,241.31,8043.0
2022-06-17 12:50:00,241.19,241.19,239.36,240.36,4181.0,241.19,241.19,239.36,240.36,4181.0
2022-06-17 13:00:00,240.34,242.96,239.81,242.69,11593.0,240.34,242.96,239.81,242.69,11593.0
2022-06-17 13:10:00,242.4,244.07,242.39,244.07,14846.0,242.4,244.07,242.39,244.07,14846.0
2022-06-17 13:20:00,244.04,244.04,242.43,242.43,12590.0,244.04,244.04,242.43,242.43,12590.0
2022-06-17 13:30:00,242.83,243.88,242.57,243.67,8020.0,242.83,243.88,242.57,243.67,8020.0
2022-06-17 13:40:00,243.65,244.0,242.64,243.61,12492.0,243.65,244.0,242.64,243.61,12492.0
2022-06-17 13:50:00,243.67,244.5,243.56,243.91,4883.0,243.67,244.5,243.56,243.91,4883.0
2022-06-17 14:00:00,243.93,244.92,243.23,243.85,6821.0,243.93,244.92,243.23,243.85,6821.0
2022-06-17 14:10:00,244.0,245.58,243.94,245.29,13338.0,244.0,245.58,243.94,245.29,13338.0
2022-06-17 14:20:00,245.46,246.12,245.07,245.76,11269.0,245.46,246.12,245.07,245.76,11269.0
2022-06-17 14:30:00,245.81,246.43,245.13,246.43,8120.0,245.81,246.43,245.13,246.43,8120.0
2022-06-17 14:40:00,246.62,247.03,245.72,245.98,3550.0,246.62,247.03,245.72,245.98,3550.0
2022-06-17 14:50:00,245.7,245.88,244.89,245.34,12270.0,245.7,245.88,244.89,245.34,12270.0
2022-06-17 15:00:00,245.54,246.09,244.66,244.94,9375.0,245.54,246.09,244.66,244.94,9375.0
2022-06-17 15:10:00,244.44,244.87,243.5,244.8,8576.0,244.44,244.87,243.5,244.8,8576.0
2022-06-17 15:20:00,244.81,246.0,244.81,245.65,9075.0,244.81,246.0,244.81,245.65,9075.0
2022-06-17 15:30:00,245.48,245.72,244.62,245.4,17063.0,245.48,245.72,244.62,245.4,17063.0
2022-06-17 15:40:00,245.37,245.56,244.03,244.61,20549.0,245.37,245.56,244.03,244.61,20549.0
2022-06-17 15:50:00,244.69,245.5,243.38,245.14,85039.0,244.69,245.5,243.38,245.14,85039.0
2022-06-21 09:30:00,248.5,253.67,248.5,250.19,24639.0,248.5,253.67,248.5,250.19,24639.0
2022-06-21 09:40:00,249.92,251.43,249.5,251.37,12276.0,249.92,251.43,249.5,251.37,12276.0
2022-06-21 09:50:00,250.83,253.94,250.83,253.07,18926.0,250.83,253.94,250.83,253.07,18926.0
2022-06-21 10:00:00,252.87,253.33,250.9,251.95,10116.0,252.87,253.33,250.9,251.95,10116.0
2022-06-21 10:10:00,252.2,255.58,252.2,255.21,13043.0,252.2,255.58,252.2,255.21,13043.0
2022-06-21 10:20:00,254.83,255.48,254.08,255.48,7297.0,254.83,255.48,254.08,255.48,7297.0
2022-06-21 10:30:00,255.66,256.01,254.26,255.14,12368.0,255.66,256.01,254.26,255.14,12368.0
2022-06-21 10:40:00,255.3,256.01,254.8,255.17,9648.0,255.3,256.01,254.8,255.17,9648.0
2022-06-21 10:50:00,255.12,255.12,253.59,253.95,17233.0,255.12,255.12,253.59,253.95,17233.0
2022-06-21 11:00:00,254.07,254.07,252.17,252.57,5638.0,254.07,254.07,252.17,252.57,5638.0
2022-06-21 11:10:00,252.85,253.25,251.84,252.39,10848.0,252.85,253.25,251.84,252.39,10848.0
2022-06-21 11:20:00,252.49,252.78,252.01,252.37,5571.0,252.49,252.78,252.01,252.37,5571.0
2022-06-21 11:30:00,252.51,253.54,252.24,252.52,8675.0,252.51,253.54,252.24,252.52,8675.0
2022-06-21 11:40:00,252.15,253.21,251.91,253.17,8320.0,252.15,253.21,251.91,253.17,8320.0
2022-06-21 11:50:00,253.12,253.89,252.71,253.14,7950.0,253.12,253.89,252.71,253.14,7950.0
2022-06-21 12:00:00,253.27,253.74,252.56,252.56,7174.0,253.27,253.74,252.56,252.56,7174.0
2022-06-21 12:10:00,252.72,252.72,252.01,252.01,6453.0,252.72,252.72,252.01,252.01,6453.0
2022-06-21 12:20:00,251.97,251.97,250.9,251.34,3441.0,251.97,251.97,250.9,251.34,3441.0
2022-06-21 12:30:00,251.73,252.22,251.01,252.19,5707.0,251.73,252.22,251.01,252.19,5707.0
2022-06-21 12:40:00,251.86,252.75,251.86,252.64,7064.0,251.86,252.75,251.86,252.64,7064.0
2022-06-21 12:50:00,252.92,253.8,252.61,253.21,6762.0,252.92,253.8,252.61,253.21,6762.0
2022-06-21 13:00:00,253.45,253.45,252.01,252.64,4152.0,253.45,253.45,252.01,252.64,4152.0
2022-06-21 13:10:00,252.92,253.98,252.73,252.98,8838.0,252.92,253.98,252.73,252.98,8838.0
2022-06-21 13:20:00,253.57,253.57,252.27,252.27,8379.0,253.57,253.57,252.27,252.27,8379.0
2022-06-21 13:30:00,251.7,252.46,251.43,251.44,10500.0,251.7,252.46,251.43,251.44,10500.0
2022-06-21 13:40:00,251.04,251.57,250.65,250.87,4516.0,251.04,251.57,250.65,250.87,4516.0
2022-06-21 13:50:00,250.88,250.96,250.14,250.46,8221.0,250.88,250.96,250.14,250.46,8221.0
2022-06-21 14:00:00,250.49,250.49,249.7,250.16,4993.0,250.49,250.49,249.7,250.16,4993.0
2022-06-21 14:10:00,250.13,250.39,249.63,249.78,7472.0,250.13,250.39,249.63,249.78,7472.0
2022-06-21 14:20:00,249.76,249.76,248.53,249.17,17141.0,249.76,249.76,248.53,249.17,17141.0
2022-06-21 14:30:00,249.37,250.28,248.98,248.98,16916.0,249.37,250.28,248.98,248.98,16916.0
2022-06-21 14:40:00,249.69,250.28,249.58,249.72,4638.0,249.69,250.28,249.58,249.72,4638.0
2022-06-21 14:50:00,249.7,250.31,249.28,249.5,7487.0,249.7,250.31,249.28,249.5,7487.0
2022-06-21 15:00:00,249.39,249.64,249.03,249.21,14778.0,249.39,249.64,249.03,249.21,14778.0
2022-06-21 15:10:00,249.17,249.45,248.89,248.89,8987.0,249.17,249.45,248.89,248.89,8987.0
2022-06-21 15:20:00,248.85,249.12,247.44,247.47,15247.0,248.85,249.12,247.44,247.47,15247.0
2022-06-21 15:30:00,247.65,248.23,246.56,246.56,16788.0,247.65,248.23,246.56,246.56,16788.0
2022-06-21 15:40:00,246.56,246.85,245.34,245.51,37083.0,246.56,246.85,245.34,245.51,37083.0
2022-06-21 15:50:00,245.64,246.21,244.55,245.22,90434.0,245.64,246.21,244.55,245.22,90434.0
2022-06-22 09:30:00,241.88,246.61,239.78,246.42,15989.0,241.88,246.61,239.78,246.42,15989.0
2022-06-22 09:40:00,247.0,247.0,243.99,244.3,12063.0,247.0,247.0,243.99,244.3,12063.0
2022-06-22 09:50:00,244.78,248.25,243.62,247.52,7552.0,244.78,248.25,243.62,247.52,7552.0
2022-06-22 10:00:00,247.8,248.51,246.34,248.11,4840.0,247.8,248.51,246.34,248.11,4840.0
2022-06-22 10:10:00,248.73,251.34,248.5,251.34,6927.0,248.73,251.34,248.5,251.34,6927.0
2022-06-22 10:20:00,251.07,252.19,250.55,251.8,2669.0,251.07,252.19,250.55,251.8,2669.0
2022-06-22 10:30:00,251.2,255.45,251.2,255.45,29116.0,251.2,255.45,251.2,255.45,29116.0
2022-06-22 10:40:00,255.21,255.21,249.31,249.42,10309.0,255.21,255.21,249.31,249.42,10309.0
2022-06-22 10:50:00,249.72,249.95,248.71,248.99,10220.0,249.72,249.95,248.71,248.99,10220.0
2022-06-22 11:00:00,248.8,248.99,247.55,248.59,15647.0,248.8,248.99,247.55,248.59,15647.0
2022-06-22 11:10:00,248.33,249.0,248.33,248.37,1800.0,248.33,249.0,248.33,248.37,1800.0
2022-06-22 11:20:00,248.26,249.4,247.53,248.88,3177.0,248.26,249.4,247.53,248.88,3177.0
2022-06-22 11:30:00,248.97,249.67,248.88,249.28,2704.0,248.97,249.67,248.88,249.28,2704.0
2022-06-22 11:40:00,249.26,249.26,246.57,247.5,6048.0,249.26,249.26,246.57,247.5,6048.0
2022-06-22 11:50:00,247.09,247.09,246.29,246.51,11556.0,247.09,247.09,246.29,246.51,11556.0
2022-06-22 12:00:00,246.79,247.93,246.51,246.72,4155.0,246.79,247.93,246.51,246.72,4155.0
2022-06-22 12:10:00,246.98,248.23,246.98,248.19,1901.0,246.98,248.23,246.98,248.19,1901.0
2022-06-22 12:20:00,248.23,248.53,247.5,248.53,1408.0,248.23,248.53,247.5,248.53,1408.0
2022-06-22 12:30:00,248.0,249.27,247.66,248.4,3851.0,248.0,249.27,247.66,248.4,3851.0
2022-06-22 12:40:00,249.7,249.75,249.19,249.19,1518.0,249.7,249.75,249.19,249.19,1518.0
2022-06-22 12:50:00,249.26,250.0,249.1,249.74,2808.0,249.26,250.0,249.1,249.74,2808.0
2022-06-22 13:00:00,249.72,249.82,248.72,249.76,3445.0,249.72,249.82,248.72,249.76,3445.0
2022-06-22 13:10:00,249.7,250.22,249.29,249.99,12352.0,249.7,250.22,249.29,249.99,12352.0
2022-06-22 13:20:00,250.26,250.46,249.65,250.46,2753.0,250.26,250.46,249.65,250.46,2753.0
2022-06-22 13:30:00,250.67,251.18,250.35,250.9,2567.0,250.67,251.18,250.35,250.9,2567.0
2022-06-22 13:40:00,250.9,252.0,250.73,251.56,1932.0,250.9,252.0,250.73,251.56,1932.0
2022-06-22 13:50:00,251.49,251.57,250.86,250.93,3260.0,251.49,251.57,250.86,250.93,3260.0
2022-06-22 14:00:00,251.26,251.95,251.03,251.95,2716.0,251.26,251.95,251.03,251.95,2716.0
2022-06-22 14:10:00,252.17,252.17,251.63,251.69,3520.0,252.17,252.17,251.63,251.69,3520.0
2022-06-22 14:20:00,251.6,251.61,250.34,250.38,4613.0,251.6,251.61,250.34,250.38,4613.0
2022-06-22 14:30:00,250.49,251.12,250.49,250.7,3676.0,250.49,251.12,250.49,250.7,3676.0
2022-06-22 14:40:00,250.69,250.69,249.85,249.88,6322.0,250.69,250.69,249.85,249.88,6322.0
2022-06-22 14:50:00,249.67,250.12,249.56,250.01,5414.0,249.67,250.12,249.56,250.01,5414.0
2022-06-22 15:00:00,250.14,250.59,249.68,250.04,4322.0,250.14,250.59,249.68,250.04,4322.0
2022-06-22 15:10:00,250.04,250.18,249.23,249.4,6260.0,250.04,250.18,249.23,249.4,6260.0
2022-06-22 15:20:00,249.48,249.56,248.12,248.19,7857.0,249.48,249.56,248.12,248.19,7857.0
2022-06-22 15:30:00,248.01,248.49,246.77,246.92,23356.0,248.01,248.49,246.77,246.92,23356.0
2022-06-22 15:40:00,246.98,246.98,246.02,246.42,14200.0,246.98,246.98,246.02,246.42,14200.0
2022-06-22 15:50:00,246.22,247.96,246.11,247.16,66669.0,246.22,247.96,246.11,247.16,66669.0
2022-06-23 09:30:00,248.76,250.99,248.76,249.3,4576.0,248.76,250.99,248.76,249.3,4576.0
2022-06-23 09:40:00,249.35,249.35,247.76,248.33,2997.0,249.35,249.35,247.76,248.33,2997.0
2022-06-23 09:50:00,246.31,248.36,243.84,248.06,4500.0,246.31,248.36,243.84,248.06,4500.0
2022-06-23 10:00:00,248.34,249.81,248.0,248.24,4148.0,248.34,249.81,248.0,248.24,4148.0
2022-06-23 10:10:00,247.92,249.72,247.17,248.68,2716.0,247.92,249.72,247.17,248.68,2716.0
2022-06-23 10:20:00,250.2,251.94,250.0,250.0,7167.0,250.2,251.94,250.0,250.0,7167.0
2022-06-23 10:30:00,252.27,253.0,251.0,253.0,6541.0,252.27,253.0,251.0,253.0,6541.0
2022-06-23 10:40:00,252.9,255.0,252.77,254.52,8415.0,252.9,255.0,252.77,254.52,8415.0
2022-06-23 10:50:00,254.98,255.62,253.9,254.8,2030.0,254.98,255.62,253.9,254.8,2030.0
2022-06-23 11:00:00,254.0,254.72,253.9,254.18,9829.0,254.0,254.72,253.9,254.18,9829.0
2022-06-23 11:10:00,254.25,255.0,253.98,254.21,5883.0,254.25,255.0,253.98,254.21,5883.0
2022-06-23 11:20:00,254.2,254.2,252.14,252.57,3034.0,254.2,254.2,252.14,252.57,3034.0
2022-06-23 11:30:00,252.88,253.09,250.32,250.95,11113.0,252.88,253.09,250.32,250.95,11113.0
2022-06-23 11:40:00,250.65,251.98,250.65,251.98,5939.0,250.65,251.98,250.65,251.98,5939.0
2022-06-23 11:50:00,251.98,252.24,250.54,250.54,5055.0,251.98,252.24,250.54,250.54,5055.0
2022-06-23 12:00:00,250.56,250.56,249.12,249.12,2283.0,250.56,250.56,249.12,249.12,2283.0
2022-06-23 12:10:00,249.78,251.02,249.42,250.87,4291.0,249.78,251.02,249.42,250.87,4291.0
2022-06-23 12:20:00,251.25,251.25,249.65,249.65,6533.0,251.25,251.25,249.65,249.65,6533.0
2022-06-23 12:30:00,249.63,249.63,247.5,247.5,3718.0,249.63,249.63,247.5,247.5,3718.0
2022-06-23 12:40:00,247.61,248.73,247.43,247.86,3254.0,247.61,248.73,247.43,247.86,3254.0
2022-06-23 12:50:00,247.72,247.72,245.59,245.59,3794.0,247.72,247.72,245.59,245.59,3794.0
2022-06-23 13:00:00,245.78,247.61,245.38,247.24,3842.0,245.78,247.61,245.38,247.24,3842.0
2022-06-23 13:10:00,247.26,247.53,246.46,246.9,4532.0,247.26,247.53,246.46,246.9,4532.0
2022-06-23 13:20:00,246.61,247.27,246.42,246.62,2003.0,246.61,247.27,246.42,246.62,2003.0
2022-06-23 13:30:00,247.16,247.91,247.0,247.2,3300.0,247.16,247.91,247.0,247.2,3300.0
2022-06-23 13:40:00,246.59,247.57,246.34,247.16,2712.0,246.59,247.57,246.34,247.16,2712.0
2022-06-23 13:50:00,247.51,247.95,247.15,247.95,2410.0,247.51,247.95,247.15,247.95,2410.0
2022-06-23 14:00:00,247.67,247.67,247.03,247.58,1619.0,247.67,247.67,247.03,247.58,1619.0
2022-06-23 14:10:00,247.47,247.81,247.08,247.45,3120.0,247.47,247.81,247.08,247.45,3120.0
2022-06-23 14:20:00,247.51,249.13,247.51,249.13,1355.0,247.51,249.13,247.51,249.13,1355.0
2022-06-23 14:30:00,248.87,250.13,248.85,249.91,3003.0,248.87,250.13,248.85,249.91,3003.0
2022-06-23 14:40:00,249.91,250.71,249.9,250.28,2403.0,249.91,250.71,249.9,250.28,2403.0
2022-06-23 14:50:00,250.53,251.43,250.3,251.43,4608.0,250.53,251.43,250.3,251.43,4608.0
2022-06-23 15:00:00,251.21,252.71,251.21,252.47,6251.0,251.21,252.71,251.21,252.47,6251.0
2022-06-23 15:10:00,252.47,254.0,252.47,254.0,14861.0,252.47,254.0,252.47,254.0,14861.0
2022-06-23 15:20:00,253.95,254.14,253.13,253.92,13332.0,253.95,254.14,253.13,253.92,13332.0
2022-06-23 15:30:00,254.3,255.51,254.3,254.7,11262.0,254.3,255.51,254.3,254.7,11262.0
2022-06-23 15:40:00,254.72,256.67,254.38,256.45,30242.0,254.72,256.67,254.38,256.45,30242.0
2022-06-23 15:50:00,256.42,257.37,255.86,256.79,75013.0,256.42,257.37,255.86,256.79,75013.0
2022-06-24 09:30:00,261.49,266.9,260.46,266.12,31341.0,261.49,266.9,260.46,266.12,31341.0
2022-06-24 09:40:00,266.66,269.05,266.52,268.41,12940.0,266.66,269.05,266.52,268.41,12940.0
2022-06-24 09:50:00,268.63,269.41,264.87,266.88,12713.0,268.63,269.41,264.87,266.88,12713.0
2022-06-24 10:00:00,267.26,269.25,267.26,268.12,18510.0,267.26,269.25,267.26,268.12,18510.0
2022-06-24 10:10:00,268.28,268.73,266.39,266.83,8254.0,268.28,268.73,266.39,266.83,8254.0
2022-06-24 10:20:00,266.7,267.11,264.72,265.92,9923.0,266.7,267.11,264.72,265.92,9923.0
2022-06-24 10:30:00,266.66,268.36,266.63,267.48,7407.0,266.66,268.36,266.63,267.48,7407.0
2022-06-24 10:40:00,267.54,268.43,266.49,268.28,15277.0,267.54,268.43,266.49,268.28,15277.0
2022-06-24 10:50:00,268.34,269.64,268.17,269.33,18955.0,268.34,269.64,268.17,269.33,18955.0
2022-06-24 11:00:00,269.48,269.92,269.1,269.3,13343.0,269.48,269.92,269.1,269.3,13343.0
2022-06-24 11:10:00,269.37,269.37,267.19,267.23,4540.0,269.37,269.37,267.19,267.23,4540.0
2022-06-24 11:20:00,267.39,268.15,266.97,268.15,6901.0,267.39,268.15,266.97,268.15,6901.0
2022-06-24 11:30:00,268.91,269.19,268.4,269.06,3339.0,268.91,269.19,268.4,269.06,3339.0
2022-06-24 11:40:00,268.51,269.08,268.15,268.54,1974.0,268.51,269.08,268.15,268.54,1974.0
2022-06-24 11:50:00,268.25,268.83,268.0,268.73,1700.0,268.25,268.83,268.0,268.73,1700.0
2022-06-24 12:00:00,268.37,268.94,268.36,268.69,1020.0,268.37,268.94,268.36,268.69,1020.0
2022-06-24 12:10:00,268.72,268.72,267.86,267.86,2531.0,268.72,268.72,267.86,267.86,2531.0
2022-06-24 12:20:00,267.17,267.5,266.93,267.5,3602.0,267.17,267.5,266.93,267.5,3602.0
2022-06-24 12:30:00,267.42,267.81,267.02,267.34,3013.0,267.42,267.81,267.02,267.34,3013.0
2022-06-24 12:40:00,267.21,267.42,266.7,266.7,1508.0,267.21,267.42,266.7,266.7,1508.0
2022-06-24 12:50:00,266.73,267.34,266.62,267.14,3000.0,266.73,267.34,266.62,267.14,3000.0
2022-06-24 13:00:00,267.03,267.03,266.4,266.85,2519.0,267.03,267.03,266.4,266.85,2519.0
2022-06-24 13:10:00,267.06,267.07,266.64,266.64,1200.0,267.06,267.07,266.64,266.64,1200.0
2022-06-24 13:20:00,266.52,266.75,266.09,266.22,2200.0,266.52,266.75,266.09,266.22,2200.0
2022-06-24 13:30:00,266.22,266.62,265.86,266.35,3751.0,266.22,266.62,265.86,266.35,3751.0
2022-06-24 13:40:00,266.3,266.51,265.58,265.75,5221.0,266.3,266.51,265.58,265.75,5221.0
2022-06-24 13:50:00,265.24,265.88,265.24,265.38,3337.0,265.24,265.88,265.24,265.38,3337.0
2022-06-24 14:00:00,265.48,266.03,264.97,265.66,11371.0,265.48,266.03,264.97,265.66,11371.0
2022-06-24 14:10:00,265.73,266.09,265.55,266.09,13390.0,265.73,266.09,265.55,266.09,13390.0
2022-06-24 14:20:00,265.65,266.37,265.65,266.25,3819.0,265.65,266.37,265.65,266.25,3819.0
2022-06-24 14:30:00,266.44,266.44,265.87,266.17,1845.0,266.44,266.44,265.87,266.17,1845.0
2022-06-24 14:40:00,266.34,266.78,266.29,266.75,7806.0,266.34,266.78,266.29,266.75,7806.0
2022-06-24 14:50:00,266.83,266.83,266.21,266.58,4510.0,266.83,266.83,266.21,266.58,4510.0
2022-06-24 15:00:00,266.52,266.69,266.23,266.33,4171.0,266.52,266.69,266.23,266.33,4171.0
2022-06-24 15:10:00,266.49,266.49,265.62,265.8,9643.0,266.49,266.49,265.62,265.8,9643.0
2022-06-24 15:20:00,265.8,265.95,265.02,265.18,8251.0,265.8,265.95,265.02,265.18,8251.0
2022-06-24 15:30:00,265.18,265.8,264.08,265.8,14849.0,265.18,265.8,264.08,265.8,14849.0
2022-06-24 15:40:00,265.8,267.03,265.62,266.79,18540.0,265.8,267.03,265.62,266.79,18540.0
2022-06-24 15:50:00,266.87,268.4,266.21,268.32,55311.0,266.87,268.4,266.21,268.32,55311.0
2022-06-27 09:30:00,270.5,271.0,262.27,264.55,31609.0,270.5,271.0,262.27,264.55,31609.0
2022-06-27 09:40:00,264.96,264.96,259.57,260.42,26214.0,264.96,264.96,259.57,260.42,26214.0
2022-06-27 09:50:00,260.06,262.1,259.44,260.13,15373.0,260.06,262.1,259.44,260.13,15373.0
2022-06-27 10:00:00,259.75,261.0,257.31,258.51,11049.0,259.75,261.0,257.31,258.51,11049.0
2022-06-27 10:10:00,257.5,257.5,255.93,256.89,10594.0,257.5,257.5,255.93,256.89,10594.0
2022-06-27 10:20:00,256.4,257.25,253.87,255.23,14642.0,256.4,257.25,253.87,255.23,14642.0
2022-06-27 10:30:00,254.68,257.05,254.68,256.92,9313.0,254.68,257.05,254.68,256.92,9313.0
2022-06-27 10:40:00,256.66,258.79,255.09,258.41,10768.0,256.66,258.79,255.09,258.41,10768.0
2022-06-27 10:50:00,258.71,258.76,257.78,258.0,5406.0,258.71,258.76,257.78,258.0,5406.0
2022-06-27 11:00:00,258.08,258.13,256.73,256.74,15151.0,258.08,258.13,256.73,256.74,15151.0
2022-06-27 11:10:00,256.18,256.87,255.77,255.77,4962.0,256.18,256.87,255.77,255.77,4962.0
2022-06-27 11:20:00,256.55,258.35,256.55,258.35,6746.0,256.55,258.35,256.55,258.35,6746.0
2022-06-27 11:30:00,257.99,257.99,255.51,256.3,5934.0,257.99,257.99,255.51,256.3,5934.0
2022-06-27 11:40:00,256.55,256.99,256.25,256.25,1978.0,256.55,256.99,256.25,256.25,1978.0
2022-06-27 11:50:00,255.8,256.12,254.77,255.25,14576.0,255.8,256.12,254.77,255.25,14576.0
2022-06-27 12:00:00,255.72,257.75,255.72,257.16,10051.0,255.72,257.75,255.72,257.16,10051.0
2022-06-27 12:10:00,256.49,256.7,255.94,255.94,1355.0,256.49,256.7,255.94,255.94,1355.0
2022-06-27 12:20:00,256.33,256.36,254.49,254.84,2729.0,256.33,256.36,254.49,254.84,2729.0
2022-06-27 12:30:00,254.56,255.74,254.28,255.74,5432.0,254.56,255.74,254.28,255.74,5432.0
2022-06-27 12:40:00,255.74,256.6,255.55,256.4,6233.0,255.74,256.6,255.55,256.4,6233.0
2022-06-27 12:50:00,255.79,255.85,255.79,255.85,615.0,255.79,255.85,255.79,255.85,615.0
2022-06-27 13:00:00,255.99,256.18,255.16,255.77,3049.0,255.99,256.18,255.16,255.77,3049.0
2022-06-27 13:10:00,256.18,256.3,255.75,256.3,1788.0,256.18,256.3,255.75,256.3,1788.0
2022-06-27 13:20:00,256.16,256.3,255.46,255.68,2855.0,256.16,256.3,255.46,255.68,2855.0
2022-06-27 13:30:00,255.47,255.96,255.0,255.75,5540.0,255.47,255.96,255.0,255.75,5540.0
2022-06-27 13:40:00,255.54,255.61,255.23,255.47,2665.0,255.54,255.61,255.23,255.47,2665.0
2022-06-27 13:50:00,255.77,255.9,255.19,255.6,1899.0,255.77,255.9,255.19,255.6,1899.0
2022-06-27 14:00:00,255.66,255.8,255.24,255.67,2000.0,255.66,255.8,255.24,255.67,2000.0
2022-06-27 14:10:00,255.86,256.31,255.61,255.96,5565.0,255.86,256.31,255.61,255.96,5565.0
2022-06-27 14:20:00,256.42,256.42,255.82,255.82,3588.0,256.42,256.42,255.82,255.82,3588.0
2022-06-27 14:30:00,256.01,256.16,255.63,256.13,2740.0,256.01,256.16,255.63,256.13,2740.0
2022-06-27 14:40:00,256.18,256.18,255.58,256.18,2200.0,256.18,256.18,255.58,256.18,2200.0
2022-06-27 14:50:00,255.79,255.79,255.09,255.24,2004.0,255.79,255.79,255.09,255.24,2004.0
2022-06-27 15:00:00,255.04,255.42,254.2,255.41,3476.0,255.04,255.42,254.2,255.41,3476.0
2022-06-27 15:10:00,255.11,256.41,255.11,256.41,3390.0,255.11,256.41,255.11,256.41,3390.0
2022-06-27 15:20:00,256.38,256.38,255.79,256.17,3028.0,256.38,256.38,255.79,256.17,3028.0
2022-06-27 15:30:00,255.99,256.28,255.06,255.06,3735.0,255.99,256.28,255.06,255.06,3735.0
2022-06-27 15:40:00,255.44,256.59,255.26,256.06,16185.0,255.44,256.59,255.26,256.06,16185.0
2022-06-27 15:50:00,255.89,256.07,254.6,256.01,39742.0,255.89,256.07,254.6,256.01,39742.0
2022-06-28 09:30:00,257.87,261.38,256.04,258.4,27650.0,257.87,261.38,256.04,258.4,27650.0
2022-06-28 09:40:00,258.85,260.58,258.01,258.4,7659.0,258.85,260.58,258.01,258.4,7659.0
2022-06-28 09:50:00,258.86,259.98,257.37,258.23,6761.0,258.86,259.98,257.37,258.23,6761.0
2022-06-28 10:00:00,257.42,258.25,254.35,255.51,5987.0,257.42,258.25,254.35,255.51,5987.0
2022-06-28 10:10:00,254.82,256.55,254.82,255.53,3490.0,254.82,256.55,254.82,255.53,3490.0
2022-06-28 10:20:00,254.5,255.53,253.95,255.0,3353.0,254.5,255.53,253.95,255.0,3353.0
2022-06-28 10:30:00,255.05,255.07,252.43,253.83,14481.0,255.05,255.07,252.43,253.83,14481.0
2022-06-28 10:40:00,253.43,253.82,251.86,253.0,8951.0,253.43,253.82,251.86,253.0,8951.0
2022-06-28 10:50:00,253.85,253.98,252.2,253.8,6503.0,253.85,253.98,252.2,253.8,6503.0
2022-06-28 11:00:00,253.49,253.76,252.64,252.64,7614.0,253.49,253.76,252.64,252.64,7614.0
2022-06-28 11:10:00,252.44,252.8,251.31,251.32,3191.0,252.44,252.8,251.31,251.32,3191.0
2022-06-28 11:20:00,252.06,252.06,250.8,251.02,8030.0,252.06,252.06,250.8,251.02,8030.0
2022-06-28 11:30:00,250.69,251.63,249.55,249.56,14818.0,250.69,251.63,249.55,249.56,14818.0
2022-06-28 11:40:00,249.32,249.32,248.16,248.72,7389.0,249.32,249.32,248.16,248.72,7389.0
2022-06-28 11:50:00,248.88,248.88,248.0,248.72,9753.0,248.88,248.88,248.0,248.72,9753.0
2022-06-28 12:00:00,248.41,249.5,248.27,249.33,9951.0,248.41,249.5,248.27,249.33,9951.0
2022-06-28 12:10:00,249.33,249.81,248.28,248.91,4468.0,249.33,249.81,248.28,248.91,4468.0
2022-06-28 12:20:00,249.43,249.71,248.69,249.57,4783.0,249.43,249.71,248.69,249.57,4783.0
2022-06-28 12:30:00,249.23,249.25,248.4,249.07,3100.0,249.23,249.25,248.4,249.07,3100.0
2022-06-28 12:40:00,249.09,249.45,248.79,248.89,3400.0,249.09,249.45,248.79,248.89,3400.0
2022-06-28 12:50:00,249.07,249.07,248.0,248.85,4001.0,249.07,249.07,248.0,248.85,4001.0
2022-06-28 13:00:00,248.4,248.71,247.24,247.39,3915.0,248.4,248.71,247.24,247.39,3915.0
2022-06-28 13:10:00,247.57,247.88,246.72,246.72,4500.0,247.57,247.88,246.72,246.72,4500.0
2022-06-28 13:20:00,246.48,246.69,246.02,246.42,3929.0,246.48,246.69,246.02,246.42,3929.0
2022-06-28 13:30:00,246.54,246.86,245.75,245.76,3569.0,246.54,246.86,245.75,245.76,3569.0
2022-06-28 13:40:00,246.06,246.33,245.41,245.92,2701.0,246.06,246.33,245.41,245.92,2701.0
2022-06-28 13:50:00,245.72,245.78,245.08,245.13,3297.0,245.72,245.78,245.08,245.13,3297.0
2022-06-28 14:00:00,245.2,246.17,245.12,245.72,8484.0,245.2,246.17,245.12,245.72,8484.0
2022-06-28 14:10:00,245.86,245.86,244.84,245.12,4585.0,245.86,245.86,244.84,245.12,4585.0
2022-06-28 14:20:00,244.89,245.49,244.83,245.27,2608.0,244.89,245.49,244.83,245.27,2608.0
2022-06-28 14:30:00,245.24,245.44,245.01,245.1,4407.0,245.24,245.44,245.01,245.1,4407.0
2022-06-28 14:40:00,245.29,246.9,244.84,246.66,27739.0,245.29,246.9,244.84,246.66,27739.0
2022-06-28 14:50:00,246.97,247.49,246.27,246.31,6654.0,246.97,247.49,246.27,246.31,6654.0
2022-06-28 15:00:00,246.51,247.01,245.84,245.94,3039.0,246.51,247.01,245.84,245.94,3039.0
2022-06-28 15:10:00,246.34,246.46,245.59,246.01,4374.0,246.34,246.46,245.59,246.01,4374.0
2022-06-28 15:20:00,245.85,246.54,245.53,246.46,8792.0,245.85,246.54,245.53,246.46,8792.0
2022-06-28 15:30:00,246.43,246.71,246.12,246.29,8007.0,246.43,246.71,246.12,246.29,8007.0
2022-06-28 15:40:00,246.43,246.43,244.29,244.42,17868.0,246.43,246.43,244.29,244.42,17868.0
2022-06-28 15:50:00,244.29,244.88,243.69,243.82,54224.0,244.29,244.88,243.69,243.82,54224.0
2022-06-29 09:30:00,239.79,240.0,236.16,236.83,32751.0,239.79,240.0,236.16,236.83,32751.0
2022-06-29 09:40:00,236.17,238.68,234.08,238.68,29775.0,236.17,238.68,234.08,238.68,29775.0
2022-06-29 09:50:00,238.8,241.96,238.0,238.99,14019.0,238.8,241.96,238.0,238.99,14019.0
2022-06-29 10:00:00,238.66,239.91,238.07,238.59,8739.0,238.66,239.91,238.07,238.59,8739.0
2022-06-29 10:10:00,238.52,239.55,234.12,236.42,49990.0,238.52,239.55,234.12,236.42,49990.0
2022-06-29 10:20:00,236.41,238.08,236.15,237.38,12417.0,236.41,238.08,236.15,237.38,12417.0
2022-06-29 10:30:00,237.51,238.91,236.5,238.07,13335.0,237.51,238.91,236.5,238.07,13335.0
2022-06-29 10:40:00,238.52,239.23,237.15,237.15,7056.0,238.52,239.23,237.15,237.15,7056.0
2022-06-29 10:50:00,237.41,237.97,235.8,235.8,27167.0,237.41,237.97,235.8,235.8,27167.0
2022-06-29 11:00:00,236.0,236.94,235.67,236.38,7162.0,236.0,236.94,235.67,236.38,7162.0
2022-06-29 11:10:00,236.42,237.0,235.81,235.95,11374.0,236.42,237.0,235.81,235.95,11374.0
2022-06-29 11:20:00,236.23,237.52,235.68,237.52,5834.0,236.23,237.52,235.68,237.52,5834.0
2022-06-29 11:30:00,237.76,238.51,236.94,238.06,6154.0,237.76,238.51,236.94,238.06,6154.0
2022-06-29 11:40:00,237.98,237.98,236.52,236.61,7076.0,237.98,237.98,236.52,236.61,7076.0
2022-06-29 11:50:00,236.55,237.82,236.45,237.48,8089.0,236.55,237.82,236.45,237.48,8089.0
2022-06-29 12:00:00,237.55,237.83,236.46,236.5,7005.0,237.55,237.83,236.46,236.5,7005.0
2022-06-29 12:10:00,236.59,237.63,236.32,237.63,3658.0,236.59,237.63,236.32,237.63,3658.0
2022-06-29 12:20:00,237.92,237.94,236.32,236.63,8158.0,237.92,237.94,236.32,236.63,8158.0
2022-06-29 12:30:00,237.09,237.43,236.55,237.15,3833.0,237.09,237.43,236.55,237.15,3833.0
2022-06-29 12:40:00,237.18,237.18,236.39,236.9,3221.0,237.18,237.18,236.39,236.9,3221.0
2022-06-29 12:50:00,236.72,237.08,236.21,237.08,3792.0,236.72,237.08,236.21,237.08,3792.0
2022-06-29 13:00:00,237.39,237.53,236.9,237.11,5291.0,237.39,237.53,236.9,237.11,5291.0
2022-06-29 13:10:00,237.33,237.63,236.31,236.75,3558.0,237.33,237.63,236.31,236.75,3558.0
2022-06-29 13:20:00,236.51,236.83,236.22,236.53,5860.0,236.51,236.83,236.22,236.53,5860.0
2022-06-29 13:30:00,236.53,237.72,235.87,237.72,8204.0,236.53,237.72,235.87,237.72,8204.0
2022-06-29 13:40:00,237.69,238.23,237.4,237.76,2249.0,237.69,238.23,237.4,237.76,2249.0
2022-06-29 13:50:00,237.35,237.7,237.07,237.5,3700.0,237.35,237.7,237.07,237.5,3700.0
2022-06-29 14:00:00,237.42,238.61,237.41,238.61,6416.0,237.42,238.61,237.41,238.61,6416.0
2022-06-29 14:10:00,238.35,238.53,238.07,238.24,5121.0,238.35,238.53,238.07,238.24,5121.0
2022-06-29 14:20:00,237.92,237.96,237.19,237.54,4395.0,237.92,237.96,237.19,237.54,4395.0
2022-06-29 14:30:00,237.32,237.43,236.5,236.5,4059.0,237.32,237.43,236.5,236.5,4059.0
2022-06-29 14:40:00,236.48,236.88,236.42,236.83,3644.0,236.48,236.88,236.42,236.83,3644.0
2022-06-29 14:50:00,236.53,237.2,236.53,236.83,3801.0,236.53,237.2,236.53,236.83,3801.0
2022-06-29 15:00:00,236.79,238.1,236.63,238.1,3079.0,236.79,238.1,236.63,238.1,3079.0
2022-06-29 15:10:00,237.87,238.23,237.53,237.63,4943.0,237.87,238.23,237.53,237.63,4943.0
2022-06-29 15:20:00,237.48,237.93,237.38,237.52,4515.0,237.48,237.93,237.38,237.52,4515.0
2022-06-29 15:30:00,237.47,237.59,236.81,237.35,10963.0,237.47,237.59,236.81,237.35,10963.0
2022-06-29 15:40:00,237.15,237.43,236.92,237.08,15060.0,237.15,237.43,236.92,237.08,15060.0
2022-06-29 15:50:00,237.17,237.9,236.41,237.49,45931.0,237.17,237.9,236.41,237.49,45931.0
2022-06-30 09:30:00,219.06,219.78,208.6,210.15,414031.0,219.06,219.78,208.6,210.15,414031.0
2022-06-30 09:40:00,210.01,212.9,209.22,210.27,192388.0,210.01,212.9,209.22,210.27,192388.0
2022-06-30 09:50:00,210.27,211.84,209.22,210.01,133528.0,210.27,211.84,209.22,210.01,133528.0
2022-06-30 10:00:00,210.0,210.01,207.37,208.22,144698.0,210.0,210.01,207.37,208.22,144698.0
2022-06-30 10:10:00,208.22,212.33,207.99,211.6,101395.0,208.22,212.33,207.99,211.6,101395.0
2022-06-30 10:20:00,211.43,212.31,209.53,212.3,75261.0,211.43,212.31,209.53,212.3,75261.0
2022-06-30 10:30:00,212.09,215.29,211.14,211.76,94063.0,212.09,215.29,211.14,211.76,94063.0
2022-06-30 10:40:00,211.99,212.56,210.39,211.75,63739.0,211.99,212.56,210.39,211.75,63739.0
2022-06-30 10:50:00,211.31,213.43,210.52,212.67,36820.0,211.31,213.43,210.52,212.67,36820.0
2022-06-30 11:00:00,212.72,214.72,211.91,214.56,38614.0,212.72,214.72,211.91,214.56,38614.0
2022-06-30 11:10:00,214.72,215.89,213.49,213.68,61483.0,214.72,215.89,213.49,213.68,61483.0
2022-06-30 11:20:00,213.85,216.26,213.68,215.52,38959.0,213.85,216.26,213.68,215.52,38959.0
2022-06-30 11:30:00,215.71,215.71,210.92,212.24,42999.0,215.71,215.71,210.92,212.24,42999.0
2022-06-30 11:40:00,212.26,213.64,211.63,212.85,33204.0,212.26,213.64,211.63,212.85,33204.0
2022-06-30 11:50:00,212.69,212.69,210.71,211.75,29805.0,212.69,212.69,210.71,211.75,29805.0
2022-06-30 12:00:00,211.52,211.81,210.23,210.51,41061.0,211.52,211.81,210.23,210.51,41061.0
2022-06-30 12:10:00,210.54,212.47,210.24,211.98,25113.0,210.54,212.47,210.24,211.98,25113.0
2022-06-30 12:20:00,211.9,214.86,211.81,214.48,32228.0,211.9,214.86,211.81,214.48,32228.0
2022-06-30 12:30:00,214.86,215.8,213.36,213.36,30786.0,214.86,215.8,213.36,213.36,30786.0
2022-06-30 12:40:00,213.21,213.4,212.05,212.25,54107.0,213.21,213.4,212.05,212.25,54107.0
2022-06-30 12:50:00,212.23,213.89,211.9,212.74,55239.0,212.23,213.89,211.9,212.74,55239.0
2022-06-30 13:00:00,212.69,213.63,212.07,213.37,25089.0,212.69,213.63,212.07,213.37,25089.0
2022-06-30 13:10:00,213.03,213.31,212.33,213.01,21426.0,213.03,213.31,212.33,213.01,21426.0
2022-06-30 13:20:00,213.21,215.0,213.19,214.28,34103.0,213.21,215.0,213.19,214.28,34103.0
2022-06-30 13:30:00,214.14,214.44,213.34,213.35,17227.0,214.14,214.44,213.34,213.35,17227.0
2022-06-30 13:40:00,213.5,214.17,212.78,213.96,15592.0,213.5,214.17,212.78,213.96,15592.0
2022-06-30 13:50:00,214.03,214.62,213.36,213.58,12958.0,214.03,214.62,213.36,213.58,12958.0
2022-06-30 14:00:00,213.66,213.81,212.69,212.7,17479.0,213.66,213.81,212.69,212.7,17479.0
2022-06-30 14:10:00,212.69,214.78,212.69,214.49,26719.0,212.69,214.78,212.69,214.49,26719.0
2022-06-30 14:20:00,214.27,214.42,212.8,213.5,14369.0,214.27,214.42,212.8,213.5,14369.0
2022-06-30 14:30:00,213.56,213.95,213.2,213.61,14426.0,213.56,213.95,213.2,213.61,14426.0
2022-06-30 14:40:00,213.55,213.78,212.5,213.69,26855.0,213.55,213.78,212.5,213.69,26855.0
2022-06-30 14:50:00,213.58,213.67,212.55,212.98,13066.0,213.58,213.67,212.55,212.98,13066.0
2022-06-30 15:00:00,212.89,213.36,211.5,211.58,22930.0,212.89,213.36,211.5,211.58,22930.0
2022-06-30 15:10:00,211.56,211.84,211.02,211.22,11930.0,211.56,211.84,211.02,211.22,11930.0
2022-06-30 15:20:00,211.48,212.27,211.1,212.27,28830.0,211.48,212.27,211.1,212.27,28830.0
2022-06-30 15:30:00,212.3,213.63,212.01,212.56,40791.0,212.3,213.63,212.01,212.56,40791.0
2022-06-30 15:40:00,212.51,212.76,211.29,211.3,55455.0,212.51,212.76,211.29,211.3,55455.0
2022-06-30 15:50:00,211.22,212.47,210.8,212.23,154031.0,211.22,212.47,210.8,212.23,154031.0
2022-07-01 09:30:00,211.0,215.6,210.0,214.48,55234.0,211.0,215.6,210.0,214.48,55234.0
2022-07-01 09:40:00,214.02,220.83,214.02,218.88,26578.0,214.02,220.83,214.02,218.88,26578.0
2022-07-01 09:50:00,218.83,220.33,217.97,219.38,25127.0,218.83,220.33,217.97,219.38,25127.0
2022-07-01 10:00:00,219.29,220.6,218.03,220.38,33495.0,219.29,220.6,218.03,220.38,33495.0
2022-07-01 10:10:00,220.51,221.62,217.02,218.52,36814.0,220.51,221.62,217.02,218.52,36814.0
2022-07-01 10:20:00,218.71,218.98,217.41,217.81,15774.0,218.71,218.98,217.41,217.81,15774.0
2022-07-01 10:30:00,217.46,217.56,214.66,214.66,25763.0,217.46,217.56,214.66,214.66,25763.0
2022-07-01 10:40:00,214.91,216.19,214.65,215.5,12935.0,214.91,216.19,214.65,215.5,12935.0
2022-07-01 10:50:00,215.72,216.05,213.94,214.85,8616.0,215.72,216.05,213.94,214.85,8616.0
2022-07-01 11:00:00,214.72,217.33,214.43,217.08,22893.0,214.72,217.33,214.43,217.08,22893.0
2022-07-01 11:10:00,216.93,218.75,216.45,217.96,12180.0,216.93,218.75,216.45,217.96,12180.0
2022-07-01 11:20:00,217.76,218.34,217.37,217.96,11620.0,217.76,218.34,217.37,217.96,11620.0
2022-07-01 11:30:00,218.03,219.07,217.99,218.72,10083.0,218.03,219.07,217.99,218.72,10083.0
2022-07-01 11:40:00,218.69,219.65,217.78,218.42,14513.0,218.69,219.65,217.78,218.42,14513.0
2022-07-01 11:50:00,218.08,218.29,216.89,217.41,11831.0,218.08,218.29,216.89,217.41,11831.0
2022-07-01 12:00:00,217.41,218.19,217.03,218.14,5859.0,217.41,218.19,217.03,218.14,5859.0
2022-07-01 12:10:00,218.26,219.36,217.45,219.36,10465.0,218.26,219.36,217.45,219.36,10465.0
2022-07-01 12:20:00,219.28,219.37,218.53,218.98,3365.0,219.28,219.37,218.53,218.98,3365.0
2022-07-01 12:30:00,219.11,219.11,218.31,218.66,2868.0,219.11,219.11,218.31,218.66,2868.0
2022-07-01 12:40:00,218.27,218.81,218.11,218.4,3350.0,218.27,218.81,218.11,218.4,3350.0
2022-07-01 12:50:00,218.78,219.19,217.75,217.75,3376.0,218.78,219.19,217.75,217.75,3376.0
2022-07-01 13:00:00,217.76,218.21,217.02,217.25,3354.0,217.76,218.21,217.02,217.25,3354.0
2022-07-01 13:10:00,217.23,218.24,216.7,218.24,18306.0,217.23,218.24,216.7,218.24,18306.0
2022-07-01 13:20:00,218.0,219.35,218.0,219.35,3690.0,218.0,219.35,218.0,219.35,3690.0
2022-07-01 13:30:00,219.45,220.45,219.45,219.95,7470.0,219.45,220.45,219.45,219.95,7470.0
2022-07-01 13:40:00,220.15,220.29,219.32,219.81,28865.0,220.15,220.29,219.32,219.81,28865.0
2022-07-01 13:50:00,219.75,220.08,219.25,219.26,11946.0,219.75,220.08,219.25,219.26,11946.0
2022-07-01 14:00:00,219.56,219.56,218.89,218.98,3860.0,219.56,219.56,218.89,218.98,3860.0
2022-07-01 14:10:00,219.14,220.0,218.81,219.78,23379.0,219.14,220.0,218.81,219.78,23379.0
2022-07-01 14:20:00,219.67,220.67,219.67,220.1,11979.0,219.67,220.67,219.67,220.1,11979.0
2022-07-01 14:30:00,220.15,220.39,219.66,219.86,9402.0,220.15,220.39,219.66,219.86,9402.0
2022-07-01 14:40:00,219.86,220.45,219.82,220.25,5626.0,219.86,220.45,219.82,220.25,5626.0
2022-07-01 14:50:00,220.38,220.38,219.67,220.06,6422.0,220.38,220.38,219.67,220.06,6422.0
2022-07-01 15:00:00,220.21,220.38,218.57,218.87,8131.0,220.21,220.38,218.57,218.87,8131.0
2022-07-01 15:10:00,218.85,218.98,218.08,218.08,13424.0,218.85,218.98,218.08,218.08,13424.0
2022-07-01 15:20:00,218.23,219.21,217.58,219.07,20789.0,218.23,219.21,217.58,219.07,20789.0
2022-07-01 15:30:00,218.99,219.65,218.82,219.51,19012.0,218.99,219.65,218.82,219.51,19012.0
2022-07-01 15:40:00,219.5,220.11,219.19,220.02,39647.0,219.5,220.11,219.19,220.02,39647.0
2022-07-01 15:50:00,220.02,220.72,219.02,220.69,86929.0,220.02,220.72,219.02,220.69,86929.0
2022-07-05 09:30:00,217.97,219.75,214.0,215.77,42894.0,217.97,219.75,214.0,215.77,42894.0
2022-07-05 09:40:00,215.53,216.82,214.48,216.39,19976.0,215.53,216.82,214.48,216.39,19976.0
2022-07-05 09:50:00,216.95,217.03,213.56,216.0,22345.0,216.95,217.03,213.56,216.0,22345.0
2022-07-05 10:00:00,215.13,219.7,214.96,219.28,25393.0,215.13,219.7,214.96,219.28,25393.0
2022-07-05 10:10:00,219.42,222.78,219.41,222.44,22932.0,219.42,222.78,219.41,222.44,22932.0
2022-07-05 10:20:00,222.3,223.81,221.22,222.59,23539.0,222.3,223.81,221.22,222.59,23539.0
2022-07-05 10:30:00,222.62,226.52,222.62,226.39,28729.0,222.62,226.52,222.62,226.39,28729.0
2022-07-05 10:40:00,226.19,227.15,223.56,224.68,17274.0,226.19,227.15,223.56,224.68,17274.0
2022-07-05 10:50:00,224.33,224.8,223.55,224.19,16931.0,224.33,224.8,223.55,224.19,16931.0
2022-07-05 11:00:00,224.31,225.27,223.85,225.22,20551.0,224.31,225.27,223.85,225.22,20551.0
2022-07-05 11:10:00,225.37,226.5,224.85,225.97,22096.0,225.37,226.5,224.85,225.97,22096.0
2022-07-05 11:20:00,226.23,227.2,225.49,227.2,14919.0,226.23,227.2,225.49,227.2,14919.0
2022-07-05 11:30:00,227.12,228.27,226.39,226.88,32282.0,227.12,228.27,226.39,226.88,32282.0
2022-07-05 11:40:00,227.16,229.59,227.16,229.35,27432.0,227.16,229.59,227.16,229.35,27432.0
2022-07-05 11:50:00,229.44,231.17,229.39,230.68,21222.0,229.44,231.17,229.39,230.68,21222.0
2022-07-05 12:00:00,230.74,231.97,230.33,231.96,15310.0,230.74,231.97,230.33,231.96,15310.0
2022-07-05 12:10:00,231.96,233.39,231.51,232.05,27043.0,231.96,233.39,231.51,232.05,27043.0
2022-07-05 12:20:00,232.06,233.36,232.0,232.4,11826.0,232.06,233.36,232.0,232.4,11826.0
2022-07-05 12:30:00,232.51,232.51,230.93,231.85,16739.0,232.51,232.51,230.93,231.85,16739.0
2022-07-05 12:40:00,232.18,232.45,231.38,231.42,11679.0,232.18,232.45,231.38,231.42,11679.0
2022-07-05 12:50:00,231.61,233.35,231.37,233.17,16920.0,231.61,233.35,231.37,233.17,16920.0
2022-07-05 13:00:00,233.17,236.13,233.17,235.89,33097.0,233.17,236.13,233.17,235.89,33097.0
2022-07-05 13:10:00,236.0,236.71,235.55,236.48,12457.0,236.0,236.71,235.55,236.48,12457.0
2022-07-05 13:20:00,237.16,238.61,236.95,238.19,23423.0,237.16,238.61,236.95,238.19,23423.0
2022-07-05 13:30:00,238.39,239.66,237.73,239.48,21274.0,238.39,239.66,237.73,239.48,21274.0
2022-07-05 13:40:00,239.21,239.39,238.21,239.12,15095.0,239.21,239.39,238.21,239.12,15095.0
2022-07-05 13:50:00,239.21,240.67,238.95,240.16,14460.0,239.21,240.67,238.95,240.16,14460.0
2022-07-05 14:00:00,240.11,241.13,239.28,240.29,42884.0,240.11,241.13,239.28,240.29,42884.0
2022-07-05 14:10:00,240.29,241.35,239.69,241.35,19230.0,240.29,241.35,239.69,241.35,19230.0
2022-07-05 14:20:00,241.34,242.11,240.9,242.08,25342.0,241.34,242.11,240.9,242.08,25342.0
2022-07-05 14:30:00,242.15,243.18,242.11,242.92,18491.0,242.15,243.18,242.11,242.92,18491.0
2022-07-05 14:40:00,242.93,243.16,241.94,242.06,15718.0,242.93,243.16,241.94,242.06,15718.0
2022-07-05 14:50:00,242.21,242.82,241.9,242.2,13353.0,242.21,242.82,241.9,242.2,13353.0
2022-07-05 15:00:00,242.07,242.15,241.05,241.93,24964.0,242.07,242.15,241.05,241.93,24964.0
2022-07-05 15:10:00,241.86,242.03,240.26,240.53,17939.0,241.86,242.03,240.26,240.53,17939.0
2022-07-05 15:20:00,240.78,242.26,240.77,242.18,24716.0,240.78,242.26,240.77,242.18,24716.0
2022-07-05 15:30:00,242.07,243.28,241.91,243.18,30579.0,242.07,243.28,241.91,243.18,30579.0
2022-07-05 15:40:00,243.28,244.78,243.11,244.78,43726.0,243.28,244.78,243.11,244.78,43726.0
2022-07-05 15:50:00,244.74,244.82,243.33,243.62,109583.0,244.74,244.82,243.33,243.62,109583.0
2022-07-06 09:30:00,243.2,247.41,239.63,241.86,36632.0,243.2,247.41,239.63,241.86,36632.0
2022-07-06 09:40:00,242.53,245.5,241.26,241.95,19641.0,242.53,245.5,241.26,241.95,19641.0
2022-07-06 09:50:00,242.0,245.98,240.73,245.05,19277.0,242.0,245.98,240.73,245.05,19277.0
2022-07-06 10:00:00,245.02,245.22,241.53,242.58,23565.0,245.02,245.22,241.53,242.58,23565.0
2022-07-06 10:10:00,243.0,243.0,240.18,241.06,26334.0,243.0,243.0,240.18,241.06,26334.0
2022-07-06 10:20:00,241.13,242.24,240.68,241.66,10069.0,241.13,242.24,240.68,241.66,10069.0
2022-07-06 10:30:00,241.51,242.39,240.7,242.39,10429.0,241.51,242.39,240.7,242.39,10429.0
2022-07-06 10:40:00,242.34,245.61,241.91,244.45,16514.0,242.34,245.61,241.91,244.45,16514.0
2022-07-06 10:50:00,244.45,245.24,243.6,243.6,13826.0,244.45,245.24,243.6,243.6,13826.0
2022-07-06 11:00:00,243.3,243.3,240.71,241.95,10223.0,243.3,243.3,240.71,241.95,10223.0
2022-07-06 11:10:00,241.73,242.53,241.15,241.51,6287.0,241.73,242.53,241.15,241.51,6287.0
2022-07-06 11:20:00,241.4,241.96,240.69,241.36,12159.0,241.4,241.96,240.69,241.36,12159.0
2022-07-06 11:30:00,241.39,241.82,240.0,241.06,13736.0,241.39,241.82,240.0,241.06,13736.0
2022-07-06 11:40:00,240.92,242.13,240.78,240.97,8623.0,240.92,242.13,240.78,240.97,8623.0
2022-07-06 11:50:00,240.85,242.04,240.45,241.28,15121.0,240.85,242.04,240.45,241.28,15121.0
2022-07-06 12:00:00,241.19,241.75,240.4,240.58,7242.0,241.19,241.75,240.4,240.58,7242.0
2022-07-06 12:10:00,241.16,242.01,240.77,240.8,5596.0,241.16,242.01,240.77,240.8,5596.0
2022-07-06 12:20:00,240.91,241.45,240.13,241.45,5956.0,240.91,241.45,240.13,241.45,5956.0
2022-07-06 12:30:00,241.26,241.89,240.96,241.89,8399.0,241.26,241.89,240.96,241.89,8399.0
2022-07-06 12:40:00,242.14,242.14,241.14,241.14,2529.0,242.14,242.14,241.14,241.14,2529.0
2022-07-06 12:50:00,240.93,241.18,240.48,240.89,2800.0,240.93,241.18,240.48,240.89,2800.0
2022-07-06 13:00:00,241.09,242.0,240.84,241.68,3447.0,241.09,242.0,240.84,241.68,3447.0
2022-07-06 13:10:00,241.34,241.45,240.09,240.91,3154.0,241.34,241.45,240.09,240.91,3154.0
2022-07-06 13:20:00,240.65,240.83,240.38,240.46,2835.0,240.65,240.83,240.38,240.46,2835.0
2022-07-06 13:30:00,240.51,241.33,240.28,241.33,5583.0,240.51,241.33,240.28,241.33,5583.0
2022-07-06 13:40:00,241.14,241.51,241.0,241.43,4191.0,241.14,241.51,241.0,241.43,4191.0
2022-07-06 13:50:00,241.54,242.02,241.54,241.78,3756.0,241.54,242.02,241.54,241.78,3756.0
2022-07-06 14:00:00,241.33,243.42,240.55,241.85,13941.0,241.33,243.42,240.55,241.85,13941.0
2022-07-06 14:10:00,241.54,241.57,240.3,240.3,6447.0,241.54,241.57,240.3,240.3,6447.0
2022-07-06 14:20:00,240.78,242.03,240.36,242.03,7212.0,240.78,242.03,240.36,242.03,7212.0
2022-07-06 14:30:00,242.21,243.35,241.77,242.29,8724.0,242.21,243.35,241.77,242.29,8724.0
2022-07-06 14:40:00,242.08,243.6,242.07,242.86,4607.0,242.08,243.6,242.07,242.86,4607.0
2022-07-06 14:50:00,242.85,243.25,242.34,242.5,6190.0,242.85,243.25,242.34,242.5,6190.0
2022-07-06 15:00:00,242.58,242.67,241.7,242.67,10650.0,242.58,242.67,241.7,242.67,10650.0
2022-07-06 15:10:00,243.23,243.23,242.82,242.98,2968.0,243.23,243.23,242.82,242.98,2968.0
2022-07-06 15:20:00,243.38,243.69,242.86,242.98,8782.0,243.38,243.69,242.86,242.98,8782.0
2022-07-06 15:30:00,242.92,243.78,242.73,242.86,13858.0,242.92,243.78,242.73,242.86,13858.0
2022-07-06 15:40:00,242.98,243.46,242.44,242.97,23526.0,242.98,243.46,242.44,242.97,23526.0
2022-07-06 15:50:00,243.04,243.19,240.97,241.91,69038.0,243.04,243.19,240.97,241.91,69038.0
2022-07-07 09:30:00,242.74,246.58,242.74,245.39,24722.0,242.74,246.58,242.74,245.39,24722.0
2022-07-07 09:40:00,247.08,250.67,245.08,249.98,47760.0,247.08,250.67,245.08,249.98,47760.0
2022-07-07 09:50:00,250.05,250.98,247.95,248.86,35586.0,250.05,250.98,247.95,248.86,35586.0
2022-07-07 10:00:00,248.6,250.77,247.0,249.57,32049.0,248.6,250.77,247.0,249.57,32049.0
2022-07-07 10:10:00,249.6,250.09,246.82,246.82,17537.0,249.6,250.09,246.82,246.82,17537.0
2022-07-07 10:20:00,247.58,248.76,247.02,248.14,11838.0,247.58,248.76,247.02,248.14,11838.0
2022-07-07 10:30:00,247.51,248.49,246.52,246.99,31239.0,247.51,248.49,246.52,246.99,31239.0
2022-07-07 10:40:00,247.06,247.73,246.51,247.31,34623.0,247.06,247.73,246.51,247.31,34623.0
2022-07-07 10:50:00,247.39,249.45,247.38,248.25,29727.0,247.39,249.45,247.38,248.25,29727.0
2022-07-07 11:00:00,248.6,250.4,247.82,249.17,36935.0,248.6,250.4,247.82,249.17,36935.0
2022-07-07 11:10:00,249.03,249.22,248.0,248.23,13734.0,249.03,249.22,248.0,248.23,13734.0
2022-07-07 11:20:00,248.22,249.26,248.21,249.04,6546.0,248.22,249.26,248.21,249.04,6546.0
2022-07-07 11:30:00,248.9,250.3,248.6,250.2,14830.0,248.9,250.3,248.6,250.2,14830.0
2022-07-07 11:40:00,250.08,250.97,249.82,250.58,15498.0,250.08,250.97,249.82,250.58,15498.0
2022-07-07 11:50:00,250.6,251.68,250.0,251.49,11596.0,250.6,251.68,250.0,251.49,11596.0
2022-07-07 12:00:00,251.4,252.63,251.39,252.63,9168.0,251.4,252.63,251.39,252.63,9168.0
2022-07-07 12:10:00,252.73,253.0,252.01,252.53,8946.0,252.73,253.0,252.01,252.53,8946.0
2022-07-07 12:20:00,252.55,253.65,252.49,253.54,6905.0,252.55,253.65,252.49,253.54,6905.0
2022-07-07 12:30:00,253.37,254.54,253.36,254.36,10714.0,253.37,254.54,253.36,254.36,10714.0
2022-07-07 12:40:00,254.23,255.0,254.05,254.3,12274.0,254.23,255.0,254.05,254.3,12274.0
2022-07-07 12:50:00,254.11,254.5,252.07,252.32,14988.0,254.11,254.5,252.07,252.32,14988.0
2022-07-07 13:00:00,252.33,254.47,252.25,254.46,7544.0,252.33,254.47,252.25,254.46,7544.0
2022-07-07 13:10:00,254.13,254.13,252.78,252.78,5480.0,254.13,254.13,252.78,252.78,5480.0
2022-07-07 13:20:00,253.06,253.99,252.73,253.39,10969.0,253.06,253.99,252.73,253.39,10969.0
2022-07-07 13:30:00,253.54,253.97,253.28,253.4,4174.0,253.54,253.97,253.28,253.4,4174.0
2022-07-07 13:40:00,253.25,253.85,252.73,253.85,5414.0,253.25,253.85,252.73,253.85,5414.0
2022-07-07 13:50:00,253.7,254.99,253.45,254.78,13708.0,253.7,254.99,253.45,254.78,13708.0
2022-07-07 14:00:00,254.51,255.5,254.36,255.49,13656.0,254.51,255.5,254.36,255.49,13656.0
2022-07-07 14:10:00,255.23,255.52,255.07,255.31,6315.0,255.23,255.52,255.07,255.31,6315.0
2022-07-07 14:20:00,255.32,255.52,254.71,255.17,5299.0,255.32,255.52,254.71,255.17,5299.0
2022-07-07 14:30:00,255.33,255.57,254.07,254.7,10178.0,255.33,255.57,254.07,254.7,10178.0
2022-07-07 14:40:00,254.49,254.94,253.91,254.62,11842.0,254.49,254.94,253.91,254.62,11842.0
2022-07-07 14:50:00,254.49,255.36,254.38,255.36,10941.0,254.49,255.36,254.38,255.36,10941.0
2022-07-07 15:00:00,255.16,255.77,255.12,255.77,5360.0,255.16,255.77,255.12,255.77,5360.0
2022-07-07 15:10:00,255.75,255.95,255.12,255.23,10028.0,255.75,255.95,255.12,255.23,10028.0
2022-07-07 15:20:00,255.43,255.46,254.61,254.62,18649.0,255.43,255.46,254.61,254.62,18649.0
2022-07-07 15:30:00,254.66,255.9,254.49,255.29,16654.0,254.66,255.9,254.49,255.29,16654.0
2022-07-07 15:40:00,255.15,255.71,254.96,255.5,16734.0,255.15,255.71,254.96,255.5,16734.0
2022-07-07 15:50:00,255.62,255.68,254.92,255.14,51915.0,255.62,255.68,254.92,255.14,51915.0
2022-07-08 09:30:00,252.02,260.0,252.02,259.4,30377.0,252.02,260.0,252.02,259.4,30377.0
2022-07-08 09:40:00,259.92,264.52,258.53,259.01,50546.0,259.92,264.52,258.53,259.01,50546.0
2022-07-08 09:50:00,258.79,259.44,254.38,257.3,37263.0,258.79,259.44,254.38,257.3,37263.0
2022-07-08 10:00:00,257.28,259.34,255.75,257.81,23302.0,257.28,259.34,255.75,257.81,23302.0
2022-07-08 10:10:00,258.34,263.09,257.85,261.52,43453.0,258.34,263.09,257.85,261.52,43453.0
2022-07-08 10:20:00,261.9,264.09,261.17,262.35,20627.0,261.9,264.09,261.17,262.35,20627.0
2022-07-08 10:30:00,262.7,264.43,261.06,263.76,16027.0,262.7,264.43,261.06,263.76,16027.0
2022-07-08 10:40:00,263.87,264.88,262.97,264.53,18826.0,263.87,264.88,262.97,264.53,18826.0
2022-07-08 10:50:00,264.63,265.52,263.02,263.88,19613.0,264.63,265.52,263.02,263.88,19613.0
2022-07-08 11:00:00,264.4,265.7,263.82,265.45,26785.0,264.4,265.7,263.82,265.45,26785.0
2022-07-08 11:10:00,265.3,265.31,263.21,263.95,15624.0,265.3,265.31,263.21,263.95,15624.0
2022-07-08 11:20:00,264.03,265.98,263.75,264.93,17717.0,264.03,265.98,263.75,264.93,17717.0
2022-07-08 11:30:00,264.66,264.71,262.82,262.82,21761.0,264.66,264.71,262.82,262.82,21761.0
2022-07-08 11:40:00,262.84,263.18,261.24,261.49,15088.0,262.84,263.18,261.24,261.49,15088.0
2022-07-08 11:50:00,261.45,262.81,260.89,262.75,17851.0,261.45,262.81,260.89,262.75,17851.0
2022-07-08 12:00:00,262.61,262.61,261.23,261.23,18896.0,262.61,262.61,261.23,261.23,18896.0
2022-07-08 12:10:00,261.44,261.97,260.57,260.9,13757.0,261.44,261.97,260.57,260.9,13757.0
2022-07-08 12:20:00,260.84,261.29,257.54,258.1,26445.0,260.84,261.29,257.54,258.1,26445.0
2022-07-08 12:30:00,258.42,259.01,257.62,258.25,19031.0,258.42,259.01,257.62,258.25,19031.0
2022-07-08 12:40:00,258.55,258.73,257.5,258.41,24184.0,258.55,258.73,257.5,258.41,24184.0
2022-07-08 12:50:00,258.6,259.0,258.08,258.55,6733.0,258.6,259.0,258.08,258.55,6733.0
2022-07-08 13:00:00,258.64,259.86,257.86,259.86,13027.0,258.64,259.86,257.86,259.86,13027.0
2022-07-08 13:10:00,259.65,259.98,259.0,259.0,9593.0,259.65,259.98,259.0,259.0,9593.0
2022-07-08 13:20:00,258.94,260.41,258.87,260.22,7345.0,258.94,260.41,258.87,260.22,7345.0
2022-07-08 13:30:00,260.55,260.6,259.83,260.59,5876.0,260.55,260.6,259.83,260.59,5876.0
2022-07-08 13:40:00,260.17,260.8,260.17,260.66,5974.0,260.17,260.8,260.17,260.66,5974.0
2022-07-08 13:50:00,260.91,261.12,260.32,260.62,5107.0,260.91,261.12,260.32,260.62,5107.0
2022-07-08 14:00:00,260.92,262.24,260.32,262.13,5607.0,260.92,262.24,260.32,262.13,5607.0
2022-07-08 14:10:00,261.71,262.08,261.3,261.87,8369.0,261.71,262.08,261.3,261.87,8369.0
2022-07-08 14:20:00,262.06,262.77,261.54,262.77,8033.0,262.06,262.77,261.54,262.77,8033.0
2022-07-08 14:30:00,262.74,263.12,262.45,263.06,9175.0,262.74,263.12,262.45,263.06,9175.0
2022-07-08 14:40:00,262.78,263.57,262.78,262.89,7698.0,262.78,263.57,262.78,262.89,7698.0
2022-07-08 14:50:00,262.87,264.25,262.87,264.19,15912.0,262.87,264.25,262.87,264.19,15912.0
2022-07-08 15:00:00,264.17,264.17,263.11,263.11,16809.0,264.17,264.17,263.11,263.11,16809.0
2022-07-08 15:10:00,263.33,263.33,261.55,262.0,16075.0,263.33,263.33,261.55,262.0,16075.0
2022-07-08 15:20:00,262.03,263.66,262.02,263.41,32040.0,262.03,263.66,262.02,263.41,32040.0
2022-07-08 15:30:00,263.34,263.43,261.87,262.83,45052.0,263.34,263.43,261.87,262.83,45052.0
2022-07-08 15:40:00,262.99,263.66,262.72,262.74,32997.0,262.99,263.66,262.72,262.74,32997.0
2022-07-08 15:50:00,262.56,262.87,261.61,262.22,51877.0,262.56,262.87,261.61,262.22,51877.0
2022-07-11 09:30:00,260.18,263.82,259.76,260.99,23613.0,260.18,263.82,259.76,260.99,23613.0
2022-07-11 09:40:00,260.45,260.45,256.04,259.23,20983.0,260.45,260.45,256.04,259.23,20983.0
2022-07-11 09:50:00,258.44,260.09,256.11,259.64,28233.0,258.44,260.09,256.11,259.64,28233.0
2022-07-11 10:00:00,259.31,260.42,257.84,259.81,19746.0,259.31,260.42,257.84,259.81,19746.0
2022-07-11 10:10:00,259.46,261.65,259.42,261.1,15748.0,259.46,261.65,259.42,261.1,15748.0
2022-07-11 10:20:00,260.74,261.21,258.72,259.42,13056.0,260.74,261.21,258.72,259.42,13056.0
2022-07-11 10:30:00,259.5,261.0,259.24,260.19,8660.0,259.5,261.0,259.24,260.19,8660.0
2022-07-11 10:40:00,260.82,261.55,260.59,260.6,6656.0,260.82,261.55,260.59,260.6,6656.0
2022-07-11 10:50:00,261.04,261.04,259.21,259.43,7118.0,261.04,261.04,259.21,259.43,7118.0
2022-07-11 11:00:00,258.91,259.31,258.24,259.31,9399.0,258.91,259.31,258.24,259.31,9399.0
2022-07-11 11:10:00,259.88,260.08,258.96,259.28,7435.0,259.88,260.08,258.96,259.28,7435.0
2022-07-11 11:20:00,259.1,259.25,258.0,258.19,2800.0,259.1,259.25,258.0,258.19,2800.0
2022-07-11 11:30:00,258.64,259.0,257.7,258.49,10458.0,258.64,259.0,257.7,258.49,10458.0
2022-07-11 11:40:00,258.3,258.46,257.3,257.3,15162.0,258.3,258.46,257.3,257.3,15162.0
2022-07-11 11:50:00,257.52,257.9,256.99,257.1,10510.0,257.52,257.9,256.99,257.1,10510.0
2022-07-11 12:00:00,257.05,257.58,255.71,256.14,29694.0,257.05,257.58,255.71,256.14,29694.0
2022-07-11 12:10:00,256.3,257.06,256.11,256.21,15717.0,256.3,257.06,256.11,256.21,15717.0
2022-07-11 12:20:00,256.12,256.29,254.71,255.19,9995.0,256.12,256.29,254.71,255.19,9995.0
2022-07-11 12:30:00,255.09,256.65,254.95,256.65,10108.0,255.09,256.65,254.95,256.65,10108.0
2022-07-11 12:40:00,256.75,257.43,256.58,257.14,9049.0,256.75,257.43,256.58,257.14,9049.0
2022-07-11 12:50:00,257.26,257.59,256.97,257.59,5532.0,257.26,257.59,256.97,257.59,5532.0
2022-07-11 13:00:00,257.55,259.28,257.53,259.28,9162.0,257.55,259.28,257.53,259.28,9162.0
2022-07-11 13:10:00,259.2,259.23,258.13,258.27,7113.0,259.2,259.23,258.13,258.27,7113.0
2022-07-11 13:20:00,258.13,259.31,258.13,259.29,3938.0,258.13,259.31,258.13,259.29,3938.0
2022-07-11 13:30:00,259.47,259.71,258.76,258.93,9564.0,259.47,259.71,258.76,258.93,9564.0
2022-07-11 13:40:00,258.66,258.88,258.0,258.29,5444.0,258.66,258.88,258.0,258.29,5444.0
2022-07-11 13:50:00,258.2,258.71,258.2,258.71,2757.0,258.2,258.71,258.2,258.71,2757.0
2022-07-11 14:00:00,258.8,259.31,258.37,259.09,5816.0,258.8,259.31,258.37,259.09,5816.0
2022-07-11 14:10:00,258.9,259.27,258.76,259.26,2318.0,258.9,259.27,258.76,259.26,2318.0
2022-07-11 14:20:00,259.27,259.37,258.42,259.06,7831.0,259.27,259.37,258.42,259.06,7831.0
2022-07-11 14:30:00,259.07,259.2,258.57,258.68,5186.0,259.07,259.2,258.57,258.68,5186.0
2022-07-11 14:40:00,258.82,259.25,257.75,257.75,6711.0,258.82,259.25,257.75,257.75,6711.0
2022-07-11 14:50:00,257.74,258.28,257.1,257.18,10455.0,257.74,258.28,257.1,257.18,10455.0
2022-07-11 15:00:00,257.24,258.48,256.97,258.22,13270.0,257.24,258.48,256.97,258.22,13270.0
2022-07-11 15:10:00,258.37,258.39,257.49,257.93,8629.0,258.37,258.39,257.49,257.93,8629.0
2022-07-11 15:20:00,258.04,258.58,257.89,258.44,6970.0,258.04,258.58,257.89,258.44,6970.0
2022-07-11 15:30:00,258.42,258.57,257.31,257.55,17107.0,258.42,258.57,257.31,257.55,17107.0
2022-07-11 15:40:00,257.65,258.58,257.23,258.39,26062.0,257.65,258.58,257.23,258.39,26062.0
2022-07-11 15:50:00,258.32,258.4,257.19,257.67,56434.0,258.32,258.4,257.19,257.67,56434.0
2022-07-12 09:30:00,259.28,265.86,259.28,263.76,27536.0,259.28,265.86,259.28,263.76,27536.0
2022-07-12 09:40:00,263.75,264.62,259.92,261.99,19874.0,263.75,264.62,259.92,261.99,19874.0
2022-07-12 09:50:00,260.83,263.15,259.66,259.89,6352.0,260.83,263.15,259.66,259.89,6352.0
2022-07-12 10:00:00,260.16,260.44,258.38,258.38,7918.0,260.16,260.44,258.38,258.38,7918.0
2022-07-12 10:10:00,259.11,260.46,258.62,260.16,7510.0,259.11,260.46,258.62,260.16,7510.0
2022-07-12 10:20:00,260.96,261.51,258.74,258.95,3623.0,260.96,261.51,258.74,258.95,3623.0
2022-07-12 10:30:00,259.12,261.11,258.83,259.96,8620.0,259.12,261.11,258.83,259.96,8620.0
2022-07-12 10:40:00,259.03,259.95,257.7,259.47,17989.0,259.03,259.95,257.7,259.47,17989.0
2022-07-12 10:50:00,259.01,260.5,257.76,259.85,7252.0,259.01,260.5,257.76,259.85,7252.0
2022-07-12 11:00:00,260.5,261.0,259.81,260.53,4283.0,260.5,261.0,259.81,260.53,4283.0
2022-07-12 11:10:00,260.98,261.53,259.41,260.27,5702.0,260.98,261.53,259.41,260.27,5702.0
2022-07-12 11:20:00,259.88,262.38,259.88,262.06,6141.0,259.88,262.38,259.88,262.06,6141.0
2022-07-12 11:30:00,262.38,262.69,261.46,261.7,3888.0,262.38,262.69,261.46,261.7,3888.0
2022-07-12 11:40:00,261.43,261.68,261.02,261.18,1116.0,261.43,261.68,261.02,261.18,1116.0
2022-07-12 11:50:00,261.24,261.8,260.73,261.69,8262.0,261.24,261.8,260.73,261.69,8262.0
2022-07-12 12:00:00,261.93,262.9,261.4,261.61,12119.0,261.93,262.9,261.4,261.61,12119.0
2022-07-12 12:10:00,261.63,262.49,261.22,262.44,2136.0,261.63,262.49,261.22,262.44,2136.0
2022-07-12 12:20:00,262.69,263.31,261.82,263.17,6519.0,262.69,263.31,261.82,263.17,6519.0
2022-07-12 12:30:00,263.32,263.73,262.84,263.71,5778.0,263.32,263.73,262.84,263.71,5778.0
2022-07-12 12:40:00,263.72,263.72,262.71,262.94,4085.0,263.72,263.72,262.71,262.94,4085.0
2022-07-12 12:50:00,262.93,263.13,261.98,262.75,7310.0,262.93,263.13,261.98,262.75,7310.0
2022-07-12 13:00:00,263.02,263.6,261.54,261.66,6222.0,263.02,263.6,261.54,261.66,6222.0
2022-07-12 13:10:00,261.77,262.0,261.34,261.87,3734.0,261.77,262.0,261.34,261.87,3734.0
2022-07-12 13:20:00,261.72,262.0,261.4,261.78,2727.0,261.72,262.0,261.4,261.78,2727.0
2022-07-12 13:30:00,261.78,262.1,261.49,261.87,3582.0,261.78,262.1,261.49,261.87,3582.0
2022-07-12 13:40:00,261.87,262.18,261.55,261.75,5237.0,261.87,262.18,261.55,261.75,5237.0
2022-07-12 13:50:00,261.88,262.85,261.81,262.21,4880.0,261.88,262.85,261.81,262.21,4880.0
2022-07-12 14:00:00,262.09,262.2,261.2,261.44,5146.0,262.09,262.2,261.2,261.44,5146.0
2022-07-12 14:10:00,261.56,262.29,261.53,262.04,8191.0,261.56,262.29,261.53,262.04,8191.0
2022-07-12 14:20:00,262.23,262.53,262.0,262.21,3971.0,262.23,262.53,262.0,262.21,3971.0
2022-07-12 14:30:00,262.49,262.54,262.0,262.31,7201.0,262.49,262.54,262.0,262.31,7201.0
2022-07-12 14:40:00,262.25,262.74,262.21,262.63,5633.0,262.25,262.74,262.21,262.63,5633.0
2022-07-12 14:50:00,262.63,262.79,261.6,261.79,6644.0,262.63,262.79,261.6,261.79,6644.0
2022-07-12 15:00:00,261.71,261.72,259.1,259.1,10179.0,261.71,261.72,259.1,259.1,10179.0
2022-07-12 15:10:00,259.39,260.49,259.39,259.66,13017.0,259.39,260.49,259.39,259.66,13017.0
2022-07-12 15:20:00,259.93,259.93,258.64,259.75,14370.0,259.93,259.93,258.64,259.75,14370.0
2022-07-12 15:30:00,259.87,260.13,259.05,259.9,24611.0,259.87,260.13,259.05,259.9,24611.0
2022-07-12 15:40:00,259.82,260.87,259.54,260.7,32542.0,259.82,260.87,259.54,260.7,32542.0
2022-07-12 15:50:00,260.6,261.65,260.3,261.62,42315.0,260.6,261.65,260.3,261.62,42315.0
2022-07-13 09:30:00,256.24,260.08,256.24,259.92,14766.0,256.24,260.08,256.24,259.92,14766.0
2022-07-13 09:40:00,261.86,264.84,259.09,264.83,17522.0,261.86,264.84,259.09,264.83,17522.0
2022-07-13 09:50:00,264.91,265.71,262.63,263.5,23051.0,264.91,265.71,262.63,263.5,23051.0
2022-07-13 10:00:00,262.59,262.59,259.18,259.18,8860.0,262.59,262.59,259.18,259.18,8860.0
2022-07-13 10:10:00,260.0,262.0,258.27,258.27,11606.0,260.0,262.0,258.27,258.27,11606.0
2022-07-13 10:20:00,258.0,261.53,257.64,261.53,7271.0,258.0,261.53,257.64,261.53,7271.0
2022-07-13 10:30:00,261.0,263.66,261.0,262.93,7120.0,261.0,263.66,261.0,262.93,7120.0
2022-07-13 10:40:00,262.94,265.12,262.36,264.9,5357.0,262.94,265.12,262.36,264.9,5357.0
2022-07-13 10:50:00,265.0,265.99,263.89,264.42,7933.0,265.0,265.99,263.89,264.42,7933.0
2022-07-13 11:00:00,264.78,265.72,263.63,264.25,19772.0,264.78,265.72,263.63,264.25,19772.0
2022-07-13 11:10:00,264.08,265.11,262.87,262.96,10680.0,264.08,265.11,262.87,262.96,10680.0
2022-07-13 11:20:00,263.04,263.35,261.15,261.69,16923.0,263.04,263.35,261.15,261.69,16923.0
2022-07-13 11:30:00,261.68,262.98,261.51,261.99,6467.0,261.68,262.98,261.51,261.99,6467.0
2022-07-13 11:40:00,262.03,262.64,261.5,262.35,5500.0,262.03,262.64,261.5,262.35,5500.0
2022-07-13 11:50:00,262.78,263.5,262.0,262.54,13202.0,262.78,263.5,262.0,262.54,13202.0
2022-07-13 12:00:00,262.54,263.02,261.96,262.65,3911.0,262.54,263.02,261.96,262.65,3911.0
2022-07-13 12:10:00,262.71,262.71,261.3,262.07,3734.0,262.71,262.71,261.3,262.07,3734.0
2022-07-13 12:20:00,261.89,262.54,261.5,262.54,3860.0,261.89,262.54,261.5,262.54,3860.0
2022-07-13 12:30:00,262.36,262.91,261.99,262.91,2802.0,262.36,262.91,261.99,262.91,2802.0
2022-07-13 12:40:00,262.72,263.19,262.46,263.19,3530.0,262.72,263.19,262.46,263.19,3530.0
2022-07-13 12:50:00,263.33,263.88,263.11,263.88,3403.0,263.33,263.88,263.11,263.88,3403.0
2022-07-13 13:00:00,263.91,264.99,263.68,264.12,5514.0,263.91,264.99,263.68,264.12,5514.0
2022-07-13 13:10:00,264.09,264.96,263.82,263.82,5636.0,264.09,264.96,263.82,263.82,5636.0
2022-07-13 13:20:00,264.58,266.19,264.43,266.04,8261.0,264.58,266.19,264.43,266.04,8261.0
2022-07-13 13:30:00,266.05,266.1,265.11,265.11,5484.0,266.05,266.1,265.11,265.11,5484.0
2022-07-13 13:40:00,265.19,266.85,265.19,266.71,5232.0,265.19,266.85,265.19,266.71,5232.0
2022-07-13 13:50:00,266.79,266.79,265.85,266.62,3742.0,266.79,266.79,265.85,266.62,3742.0
2022-07-13 14:00:00,266.45,266.45,264.29,264.68,3409.0,266.45,266.45,264.29,264.68,3409.0
2022-07-13 14:10:00,264.5,265.29,264.46,265.07,3662.0,264.5,265.29,264.46,265.07,3662.0
2022-07-13 14:20:00,265.01,265.58,264.78,265.25,2720.0,265.01,265.58,264.78,265.25,2720.0
2022-07-13 14:30:00,265.53,265.8,264.87,265.29,4000.0,265.53,265.8,264.87,265.29,4000.0
2022-07-13 14:40:00,265.36,265.36,264.83,264.96,3482.0,265.36,265.36,264.83,264.96,3482.0
2022-07-13 14:50:00,264.85,265.01,263.96,264.91,4552.0,264.85,265.01,263.96,264.91,4552.0
2022-07-13 15:00:00,264.9,265.23,264.45,264.45,3548.0,264.9,265.23,264.45,264.45,3548.0
2022-07-13 15:10:00,264.69,265.08,264.28,264.28,2700.0,264.69,265.08,264.28,264.28,2700.0
2022-07-13 15:20:00,264.41,264.41,262.88,263.04,6824.0,264.41,264.41,262.88,263.04,6824.0
2022-07-13 15:30:00,263.0,263.03,261.54,262.87,14767.0,263.0,263.03,261.54,262.87,14767.0
2022-07-13 15:40:00,262.6,263.29,262.47,262.55,17774.0,262.6,263.29,262.47,262.55,17774.0
2022-07-13 15:50:00,262.55,263.0,261.95,262.15,45382.0,262.55,263.0,261.95,262.15,45382.0
2022-07-14 09:30:00,259.5,261.25,256.35,257.19,33534.0,259.5,261.25,256.35,257.19,33534.0
2022-07-14 09:40:00,257.77,259.01,256.56,259.0,25445.0,257.77,259.01,256.56,259.0,25445.0
2022-07-14 09:50:00,259.02,259.32,256.26,256.26,14779.0,259.02,259.32,256.26,256.26,14779.0
2022-07-14 10:00:00,256.26,256.26,253.43,253.93,40871.0,256.26,256.26,253.43,253.93,40871.0
2022-07-14 10:10:00,254.29,255.01,253.05,253.41,79985.0,254.29,255.01,253.05,253.41,79985.0
2022-07-14 10:20:00,253.44,254.72,253.44,254.5,11565.0,253.44,254.72,253.44,254.5,11565.0
2022-07-14 10:30:00,254.5,255.83,252.74,253.65,46867.0,254.5,255.83,252.74,253.65,46867.0
2022-07-14 10:40:00,253.65,254.87,252.01,252.01,12545.0,253.65,254.87,252.01,252.01,12545.0
2022-07-14 10:50:00,252.66,253.73,251.5,251.78,14314.0,252.66,253.73,251.5,251.78,14314.0
2022-07-14 11:00:00,251.78,252.89,251.26,251.67,29803.0,251.78,252.89,251.26,251.67,29803.0
2022-07-14 11:10:00,252.14,252.3,250.3,252.0,14456.0,252.14,252.3,250.3,252.0,14456.0
2022-07-14 11:20:00,252.02,253.15,251.76,253.0,12344.0,252.02,253.15,251.76,253.0,12344.0
2022-07-14 11:30:00,253.11,253.39,251.81,253.39,11430.0,253.11,253.39,251.81,253.39,11430.0
2022-07-14 11:40:00,254.0,255.43,253.58,255.42,11239.0,254.0,255.43,253.58,255.42,11239.0
2022-07-14 11:50:00,255.42,255.74,254.52,255.59,8896.0,255.42,255.74,254.52,255.59,8896.0
2022-07-14 12:00:00,255.44,255.68,253.05,253.28,16824.0,255.44,255.68,253.05,253.28,16824.0
2022-07-14 12:10:00,253.25,254.77,253.2,254.35,7408.0,253.25,254.77,253.2,254.35,7408.0
2022-07-14 12:20:00,254.57,254.58,253.31,253.31,4122.0,254.57,254.58,253.31,253.31,4122.0
2022-07-14 12:30:00,253.55,254.18,253.29,253.76,4123.0,253.55,254.18,253.29,253.76,4123.0
2022-07-14 12:40:00,253.46,253.5,251.89,251.89,9313.0,253.46,253.5,251.89,251.89,9313.0
2022-07-14 12:50:00,251.83,253.5,251.8,253.49,5249.0,251.83,253.5,251.8,253.49,5249.0
2022-07-14 13:00:00,253.57,253.57,252.27,253.35,6324.0,253.57,253.57,252.27,253.35,6324.0
2022-07-14 13:10:00,253.24,254.22,252.94,254.14,4150.0,253.24,254.22,252.94,254.14,4150.0
2022-07-14 13:20:00,254.41,255.28,254.41,254.98,9377.0,254.41,255.28,254.41,254.98,9377.0
2022-07-14 13:30:00,254.66,255.4,254.49,255.4,8145.0,254.66,255.4,254.49,255.4,8145.0
2022-07-14 13:40:00,255.56,255.97,255.52,255.83,4842.0,255.56,255.97,255.52,255.83,4842.0
2022-07-14 13:50:00,255.89,256.07,254.98,255.26,5575.0,255.89,256.07,254.98,255.26,5575.0
2022-07-14 14:00:00,255.12,255.4,254.56,255.19,6992.0,255.12,255.4,254.56,255.19,6992.0
2022-07-14 14:10:00,254.99,255.6,254.67,255.6,2123.0,254.99,255.6,254.67,255.6,2123.0
2022-07-14 14:20:00,255.9,256.5,255.48,255.75,8249.0,255.9,256.5,255.48,255.75,8249.0
2022-07-14 14:30:00,256.04,256.51,255.79,256.11,5445.0,256.04,256.51,255.79,256.11,5445.0
2022-07-14 14:40:00,255.97,256.03,254.26,255.01,10413.0,255.97,256.03,254.26,255.01,10413.0
2022-07-14 14:50:00,254.94,255.25,254.16,255.04,10567.0,254.94,255.25,254.16,255.04,10567.0
2022-07-14 15:00:00,255.13,255.24,254.84,254.84,8836.0,255.13,255.24,254.84,254.84,8836.0
2022-07-14 15:10:00,254.83,255.13,254.4,255.13,10241.0,254.83,255.13,254.4,255.13,10241.0
2022-07-14 15:20:00,255.04,255.78,254.99,255.68,8793.0,255.04,255.78,254.99,255.68,8793.0
2022-07-14 15:30:00,255.83,257.16,255.12,255.21,19235.0,255.83,257.16,255.12,255.21,19235.0
2022-07-14 15:40:00,255.17,255.52,254.35,255.2,23728.0,255.17,255.52,254.35,255.2,23728.0
2022-07-14 15:50:00,255.13,255.65,254.54,255.49,48797.0,255.13,255.65,254.54,255.49,48797.0
2022-07-15 09:30:00,258.38,263.12,258.25,262.94,18575.0,258.38,263.12,258.25,262.94,18575.0
2022-07-15 09:40:00,262.64,264.64,261.34,261.37,20109.0,262.64,264.64,261.34,261.37,20109.0
2022-07-15 09:50:00,261.38,261.38,258.6,260.02,17322.0,261.38,261.38,258.6,260.02,17322.0
2022-07-15 10:00:00,260.44,263.22,260.44,262.74,12316.0,260.44,263.22,260.44,262.74,12316.0
2022-07-15 10:10:00,262.81,264.25,262.43,262.97,9025.0,262.81,264.25,262.43,262.97,9025.0
2022-07-15 10:20:00,261.67,265.27,261.22,265.27,6290.0,261.67,265.27,261.22,265.27,6290.0
2022-07-15 10:30:00,265.46,265.81,264.04,264.04,10257.0,265.46,265.81,264.04,264.04,10257.0
2022-07-15 10:40:00,263.88,265.75,263.88,265.32,5904.0,263.88,265.75,263.88,265.32,5904.0
2022-07-15 10:50:00,265.3,266.56,265.29,266.35,4457.0,265.3,266.56,265.29,266.35,4457.0
2022-07-15 11:00:00,265.96,267.21,265.77,266.88,4804.0,265.96,267.21,265.77,266.88,4804.0
2022-07-15 11:10:00,266.83,267.72,266.6,267.4,7759.0,266.83,267.72,266.6,267.4,7759.0
2022-07-15 11:20:00,267.74,269.23,267.7,268.3,8269.0,267.74,269.23,267.7,268.3,8269.0
2022-07-15 11:30:00,268.29,268.6,267.44,267.56,7855.0,268.29,268.6,267.44,267.56,7855.0
2022-07-15 11:40:00,267.48,268.16,266.99,268.16,10185.0,267.48,268.16,266.99,268.16,10185.0
2022-07-15 11:50:00,268.0,269.85,268.0,269.53,10040.0,268.0,269.85,268.0,269.53,10040.0
2022-07-15 12:00:00,269.67,270.35,268.76,269.86,10732.0,269.67,270.35,268.76,269.86,10732.0
2022-07-15 12:10:00,269.85,269.85,268.81,269.23,8043.0,269.85,269.85,268.81,269.23,8043.0
2022-07-15 12:20:00,269.34,269.48,268.26,269.37,20721.0,269.34,269.48,268.26,269.37,20721.0
2022-07-15 12:30:00,269.33,269.37,268.18,268.4,11432.0,269.33,269.37,268.18,268.4,11432.0
2022-07-15 12:40:00,268.58,269.13,268.15,269.12,13525.0,268.58,269.13,268.15,269.12,13525.0
2022-07-15 12:50:00,269.12,269.53,268.71,268.8,16294.0,269.12,269.53,268.71,268.8,16294.0
2022-07-15 13:00:00,268.73,269.03,268.52,268.59,5414.0,268.73,269.03,268.52,268.59,5414.0
2022-07-15 13:10:00,268.72,269.4,268.72,269.12,4243.0,268.72,269.4,268.72,269.12,4243.0
2022-07-15 13:20:00,269.38,269.79,269.09,269.79,13819.0,269.38,269.79,269.09,269.79,13819.0
2022-07-15 13:30:00,269.87,270.37,269.18,269.21,8254.0,269.87,270.37,269.18,269.21,8254.0
2022-07-15 13:40:00,269.26,270.35,269.26,270.0,4005.0,269.26,270.35,269.26,270.0,4005.0
2022-07-15 13:50:00,270.0,270.4,269.62,270.14,5839.0,270.0,270.4,269.62,270.14,5839.0
2022-07-15 14:00:00,270.14,270.28,269.23,269.39,12891.0,270.14,270.28,269.23,269.39,12891.0
2022-07-15 14:10:00,269.58,269.61,267.64,267.64,12818.0,269.58,269.61,267.64,267.64,12818.0
2022-07-15 14:20:00,267.58,267.98,266.81,267.77,10837.0,267.58,267.98,266.81,267.77,10837.0
2022-07-15 14:30:00,267.86,268.46,267.4,268.27,6519.0,267.86,268.46,267.4,268.27,6519.0
2022-07-15 14:40:00,268.27,269.46,268.27,269.0,6116.0,268.27,269.46,268.27,269.0,6116.0
2022-07-15 14:50:00,269.04,269.29,268.49,268.49,10022.0,269.04,269.29,268.49,268.49,10022.0
2022-07-15 15:00:00,268.45,269.19,268.23,268.76,6826.0,268.45,269.19,268.23,268.76,6826.0
2022-07-15 15:10:00,268.74,269.03,268.5,268.5,7893.0,268.74,269.03,268.5,268.5,7893.0
2022-07-15 15:20:00,268.65,268.84,268.33,268.41,18677.0,268.65,268.84,268.33,268.41,18677.0
2022-07-15 15:30:00,268.49,268.78,268.25,268.74,22305.0,268.49,268.78,268.25,268.74,22305.0
2022-07-15 15:40:00,268.74,268.74,266.65,266.9,42265.0,268.74,268.74,266.65,266.9,42265.0
2022-07-15 15:50:00,266.99,267.97,266.81,267.33,78564.0,266.99,267.97,266.81,267.33,78564.0
2022-07-18 09:30:00,268.3,271.5,267.15,267.15,28513.0,268.3,271.5,267.15,267.15,28513.0
2022-07-18 09:40:00,267.21,268.08,264.29,264.67,21479.0,267.21,268.08,264.29,264.67,21479.0
2022-07-18 09:50:00,264.9,266.98,264.05,266.0,4851.0,264.9,266.98,264.05,266.0,4851.0
2022-07-18 10:00:00,264.71,265.23,262.7,263.61,12190.0,264.71,265.23,262.7,263.61,12190.0
2022-07-18 10:10:00,263.7,263.74,262.08,263.37,6574.0,263.7,263.74,262.08,263.37,6574.0
2022-07-18 10:20:00,263.55,264.23,262.44,262.95,6844.0,263.55,264.23,262.44,262.95,6844.0
2022-07-18 10:30:00,262.58,264.01,262.58,264.01,9651.0,262.58,264.01,262.58,264.01,9651.0
2022-07-18 10:40:00,264.06,265.09,262.29,262.3,13435.0,264.06,265.09,262.29,262.3,13435.0
2022-07-18 10:50:00,262.87,263.89,262.24,263.66,5810.0,262.87,263.89,262.24,263.66,5810.0
2022-07-18 11:00:00,263.89,264.46,263.55,264.3,2066.0,263.89,264.46,263.55,264.3,2066.0
2022-07-18 11:10:00,264.47,264.64,263.18,263.43,4117.0,264.47,264.64,263.18,263.43,4117.0
2022-07-18 11:20:00,263.43,265.18,263.43,264.85,10235.0,263.43,265.18,263.43,264.85,10235.0
2022-07-18 11:30:00,264.9,266.0,264.5,265.42,10823.0,264.9,266.0,264.5,265.42,10823.0
2022-07-18 11:40:00,265.69,265.92,264.86,265.06,7780.0,265.69,265.92,264.86,265.06,7780.0
2022-07-18 11:50:00,264.83,265.39,264.36,265.06,6406.0,264.83,265.39,264.36,265.06,6406.0
2022-07-18 12:00:00,265.09,265.9,264.55,264.55,14828.0,265.09,265.9,264.55,264.55,14828.0
2022-07-18 12:10:00,264.68,264.95,263.41,263.44,6167.0,264.68,264.95,263.41,263.44,6167.0
2022-07-18 12:20:00,263.31,263.81,263.0,263.04,4878.0,263.31,263.81,263.0,263.04,4878.0
2022-07-18 12:30:00,263.14,263.14,261.83,262.93,8827.0,263.14,263.14,261.83,262.93,8827.0
2022-07-18 12:40:00,262.59,262.77,261.83,261.96,6271.0,262.59,262.77,261.83,261.96,6271.0
2022-07-18 12:50:00,261.71,262.13,260.7,260.92,12901.0,261.71,262.13,260.7,260.92,12901.0
2022-07-18 13:00:00,260.7,261.8,260.45,260.48,9391.0,260.7,261.8,260.45,260.48,9391.0
2022-07-18 13:10:00,260.43,261.0,260.37,260.42,7330.0,260.43,261.0,260.37,260.42,7330.0
2022-07-18 13:20:00,260.25,261.16,260.1,261.09,7155.0,260.25,261.16,260.1,261.09,7155.0
2022-07-18 13:30:00,260.78,260.94,259.91,260.06,6912.0,260.78,260.94,259.91,260.06,6912.0
2022-07-18 13:40:00,260.1,260.43,259.46,259.49,7058.0,260.1,260.43,259.46,259.49,7058.0
2022-07-18 13:50:00,259.5,259.5,257.85,258.21,5193.0,259.5,259.5,257.85,258.21,5193.0
2022-07-18 14:00:00,258.59,259.65,258.32,259.65,8670.0,258.59,259.65,258.32,259.65,8670.0
2022-07-18 14:10:00,259.23,259.99,258.65,259.61,7266.0,259.23,259.99,258.65,259.61,7266.0
2022-07-18 14:20:00,259.46,259.46,258.51,258.57,1669.0,259.46,259.46,258.51,258.57,1669.0
2022-07-18 14:30:00,258.59,258.7,258.18,258.37,5416.0,258.59,258.7,258.18,258.37,5416.0
2022-07-18 14:40:00,258.32,258.33,257.36,257.7,5218.0,258.32,258.33,257.36,257.7,5218.0
2022-07-18 14:50:00,257.76,257.83,256.94,257.7,8541.0,257.76,257.83,256.94,257.7,8541.0
2022-07-18 15:00:00,257.89,258.51,257.48,258.51,5226.0,257.89,258.51,257.48,258.51,5226.0
2022-07-18 15:10:00,258.38,259.39,258.06,259.35,6400.0,258.38,259.39,258.06,259.35,6400.0
2022-07-18 15:20:00,259.36,259.65,258.61,258.72,4510.0,259.36,259.65,258.61,258.72,4510.0
2022-07-18 15:30:00,258.57,258.62,257.42,257.45,8005.0,258.57,258.62,257.42,257.45,8005.0
2022-07-18 15:40:00,257.54,257.62,256.54,256.63,12546.0,257.54,257.62,256.54,256.63,12546.0
2022-07-18 15:50:00,256.77,257.9,256.73,257.63,50607.0,256.77,257.9,256.73,257.63,50607.0
2022-07-19 09:30:00,262.61,263.0,260.3,261.31,8316.0,262.61,263.0,260.3,261.31,8316.0
2022-07-19 09:40:00,261.24,261.31,257.45,258.73,5461.0,261.24,261.31,257.45,258.73,5461.0
2022-07-19 09:50:00,258.94,258.96,257.0,258.96,6800.0,258.94,258.96,257.0,258.96,6800.0
2022-07-19 10:00:00,259.43,259.65,258.34,259.4,4997.0,259.43,259.65,258.34,259.4,4997.0
2022-07-19 10:10:00,259.03,260.17,259.03,259.75,3800.0,259.03,260.17,259.03,259.75,3800.0
2022-07-19 10:20:00,259.16,262.2,259.16,262.16,4056.0,259.16,262.2,259.16,262.16,4056.0
2022-07-19 10:30:00,262.25,263.05,261.82,262.13,10510.0,262.25,263.05,261.82,262.13,10510.0
2022-07-19 10:40:00,262.24,263.69,261.73,262.98,7252.0,262.24,263.69,261.73,262.98,7252.0
2022-07-19 10:50:00,263.19,265.49,262.83,265.02,10816.0,263.19,265.49,262.83,265.02,10816.0
2022-07-19 11:00:00,265.09,265.36,264.33,264.54,9664.0,265.09,265.36,264.33,264.54,9664.0
2022-07-19 11:10:00,264.74,265.14,264.21,264.26,4565.0,264.74,265.14,264.21,264.26,4565.0
2022-07-19 11:20:00,264.42,264.67,264.03,264.44,11326.0,264.42,264.67,264.03,264.44,11326.0
2022-07-19 11:30:00,264.79,265.71,264.65,265.11,1988.0,264.79,265.71,264.65,265.11,1988.0
2022-07-19 11:40:00,264.92,265.13,264.49,264.49,2476.0,264.92,265.13,264.49,264.49,2476.0
2022-07-19 11:50:00,264.3,265.47,264.3,265.47,4584.0,264.3,265.47,264.3,265.47,4584.0
2022-07-19 12:00:00,265.43,266.34,265.27,266.34,3249.0,265.43,266.34,265.27,266.34,3249.0
2022-07-19 12:10:00,265.94,266.35,265.86,266.32,1998.0,265.94,266.35,265.86,266.32,1998.0
2022-07-19 12:20:00,266.03,266.33,266.0,266.23,2398.0,266.03,266.33,266.0,266.23,2398.0
2022-07-19 12:30:00,266.11,266.58,265.84,265.88,1322.0,266.11,266.58,265.84,265.88,1322.0
2022-07-19 12:40:00,265.9,265.98,265.41,265.68,2712.0,265.9,265.98,265.41,265.68,2712.0
2022-07-19 12:50:00,265.44,266.24,265.18,266.2,3718.0,265.44,266.24,265.18,266.2,3718.0
2022-07-19 13:00:00,266.26,266.27,265.01,265.01,2098.0,266.26,266.27,265.01,265.01,2098.0
2022-07-19 13:10:00,264.7,264.7,264.11,264.28,2004.0,264.7,264.7,264.11,264.28,2004.0
2022-07-19 13:20:00,264.13,264.14,263.47,263.98,3957.0,264.13,264.14,263.47,263.98,3957.0
2022-07-19 13:30:00,264.1,265.05,264.1,265.04,2600.0,264.1,265.05,264.1,265.04,2600.0
2022-07-19 13:40:00,265.08,265.49,264.97,265.49,2173.0,265.08,265.49,264.97,265.49,2173.0
2022-07-19 13:50:00,265.43,265.76,265.23,265.4,2899.0,265.43,265.76,265.23,265.4,2899.0
2022-07-19 14:00:00,265.43,266.41,265.43,266.33,4640.0,265.43,266.41,265.43,266.33,4640.0
2022-07-19 14:10:00,266.28,266.28,265.41,265.66,2700.0,266.28,266.28,265.41,265.66,2700.0
2022-07-19 14:20:00,265.45,265.51,264.24,264.24,1953.0,265.45,265.51,264.24,264.24,1953.0
2022-07-19 14:30:00,264.15,264.5,263.63,263.83,5539.0,264.15,264.5,263.63,263.83,5539.0
2022-07-19 14:40:00,263.69,264.0,263.13,263.88,7858.0,263.69,264.0,263.13,263.88,7858.0
2022-07-19 14:50:00,263.85,264.55,263.77,264.43,4915.0,263.85,264.55,263.77,264.43,4915.0
2022-07-19 15:00:00,264.57,265.84,264.28,265.6,4401.0,264.57,265.84,264.28,265.6,4401.0
2022-07-19 15:10:00,265.79,266.02,265.49,266.0,4629.0,265.79,266.02,265.49,266.0,4629.0
2022-07-19 15:20:00,265.98,266.73,265.98,266.72,5481.0,265.98,266.73,265.98,266.72,5481.0
2022-07-19 15:30:00,266.76,266.86,265.61,265.61,7547.0,266.76,266.86,265.61,265.61,7547.0
2022-07-19 15:40:00,265.61,266.3,265.52,265.57,9828.0,265.61,266.3,265.52,265.57,9828.0
2022-07-19 15:50:00,265.27,265.94,264.82,265.25,29505.0,265.27,265.94,264.82,265.25,29505.0
2022-07-20 09:30:00,266.78,269.34,266.11,266.71,10147.0,266.78,269.34,266.11,266.71,10147.0
2022-07-20 09:40:00,267.09,268.23,266.0,268.23,6020.0,267.09,268.23,266.0,268.23,6020.0
2022-07-20 09:50:00,267.41,267.92,263.93,263.94,3050.0,267.41,267.92,263.93,263.94,3050.0
2022-07-20 10:00:00,263.58,264.91,262.16,264.91,10797.0,263.58,264.91,262.16,264.91,10797.0
2022-07-20 10:10:00,265.32,267.39,265.32,267.02,5639.0,265.32,267.39,265.32,267.02,5639.0
2022-07-20 10:20:00,267.65,268.5,266.83,267.82,4134.0,267.65,268.5,266.83,267.82,4134.0
2022-07-20 10:30:00,267.82,268.53,267.28,267.38,2818.0,267.82,268.53,267.28,267.38,2818.0
2022-07-20 10:40:00,267.6,268.54,267.34,268.54,5683.0,267.6,268.54,267.34,268.54,5683.0
2022-07-20 10:50:00,268.22,269.5,268.01,269.5,27068.0,268.22,269.5,268.01,269.5,27068.0
2022-07-20 11:00:00,269.47,269.49,268.31,268.7,5434.0,269.47,269.49,268.31,268.7,5434.0
2022-07-20 11:10:00,268.84,268.84,267.95,268.5,6688.0,268.84,268.84,267.95,268.5,6688.0
2022-07-20 11:20:00,268.46,269.39,267.88,269.36,2750.0,268.46,269.39,267.88,269.36,2750.0
2022-07-20 11:30:00,269.19,269.88,268.71,268.72,14260.0,269.19,269.88,268.71,268.72,14260.0
2022-07-20 11:40:00,269.34,269.88,269.22,269.57,5169.0,269.34,269.88,269.22,269.57,5169.0
2022-07-20 11:50:00,269.76,270.02,269.13,269.29,12637.0,269.76,270.02,269.13,269.29,12637.0
2022-07-20 12:00:00,269.03,269.79,269.03,269.6,2100.0,269.03,269.79,269.03,269.6,2100.0
2022-07-20 12:10:00,269.4,269.69,268.71,268.81,1923.0,269.4,269.69,268.71,268.81,1923.0
2022-07-20 12:20:00,268.86,269.33,268.28,269.1,3160.0,268.86,269.33,268.28,269.1,3160.0
2022-07-20 12:30:00,269.58,269.78,269.13,269.19,1900.0,269.58,269.78,269.13,269.19,1900.0
2022-07-20 12:40:00,269.1,269.1,266.75,266.77,7325.0,269.1,269.1,266.75,266.77,7325.0
2022-07-20 12:50:00,266.35,267.67,266.29,267.57,1300.0,266.35,267.67,266.29,267.57,1300.0
2022-07-20 13:00:00,267.52,267.52,264.86,264.88,2702.0,267.52,267.52,264.86,264.88,2702.0
2022-07-20 13:10:00,265.03,265.37,264.63,265.05,2646.0,265.03,265.37,264.63,265.05,2646.0
2022-07-20 13:20:00,264.83,266.2,264.83,266.2,600.0,264.83,266.2,264.83,266.2,600.0
2022-07-20 13:30:00,266.1,266.89,265.85,266.89,1694.0,266.1,266.89,265.85,266.89,1694.0
2022-07-20 13:40:00,267.2,267.2,265.92,265.92,1527.0,267.2,267.2,265.92,265.92,1527.0
2022-07-20 13:50:00,266.31,267.41,266.31,266.74,10442.0,266.31,267.41,266.31,266.74,10442.0
2022-07-20 14:00:00,266.69,268.4,266.69,268.4,3521.0,266.69,268.4,266.69,268.4,3521.0
2022-07-20 14:10:00,268.27,268.27,267.34,267.78,1535.0,268.27,268.27,267.34,267.78,1535.0
2022-07-20 14:20:00,267.92,269.15,267.92,269.02,6000.0,267.92,269.15,267.92,269.02,6000.0
2022-07-20 14:30:00,269.0,269.69,268.93,269.68,7095.0,269.0,269.69,268.93,269.68,7095.0
2022-07-20 14:40:00,269.75,269.89,269.44,269.88,6758.0,269.75,269.89,269.44,269.88,6758.0
2022-07-20 14:50:00,269.84,269.98,269.22,269.72,7572.0,269.84,269.98,269.22,269.72,7572.0
2022-07-20 15:00:00,269.83,271.41,269.74,270.55,48628.0,269.83,271.41,269.74,270.55,48628.0
2022-07-20 15:10:00,270.79,271.37,270.79,271.34,12925.0,270.79,271.37,270.79,271.34,12925.0
2022-07-20 15:20:00,271.15,274.2,271.15,274.19,71325.0,271.15,274.2,271.15,274.19,71325.0
2022-07-20 15:30:00,274.29,274.32,271.79,272.02,13639.0,274.29,274.32,271.79,272.02,13639.0
2022-07-20 15:40:00,271.97,272.9,271.87,272.75,16925.0,271.97,272.9,271.87,272.75,16925.0
2022-07-20 15:50:00,272.67,273.5,272.46,273.38,43602.0,272.67,273.5,272.46,273.38,43602.0
2022-07-21 09:30:00,272.72,273.72,271.5,272.98,8961.0,272.72,273.72,271.5,272.98,8961.0
2022-07-21 09:40:00,272.0,274.3,272.0,273.85,3937.0,272.0,274.3,272.0,273.85,3937.0
2022-07-21 09:50:00,273.17,276.84,273.16,276.84,8538.0,273.17,276.84,273.16,276.84,8538.0
2022-07-21 10:00:00,276.74,277.55,273.53,273.63,12175.0,276.74,277.55,273.53,273.63,12175.0
2022-07-21 10:10:00,273.61,273.95,271.75,273.82,9438.0,273.61,273.95,271.75,273.82,9438.0
2022-07-21 10:20:00,273.31,273.94,270.2,270.44,9105.0,273.31,273.94,270.2,270.44,9105.0
2022-07-21 10:30:00,270.0,271.46,269.32,271.44,4274.0,270.0,271.46,269.32,271.44,4274.0
2022-07-21 10:40:00,271.54,272.39,271.2,272.39,3115.0,271.54,272.39,271.2,272.39,3115.0
2022-07-21 10:50:00,272.42,274.6,272.1,274.6,3577.0,272.42,274.6,272.1,274.6,3577.0
2022-07-21 11:00:00,274.48,274.93,274.2,274.64,5052.0,274.48,274.93,274.2,274.64,5052.0
2022-07-21 11:10:00,274.6,274.93,274.39,274.82,4744.0,274.6,274.93,274.39,274.82,4744.0
2022-07-21 11:20:00,274.18,274.18,273.16,273.83,2000.0,274.18,274.18,273.16,273.83,2000.0
2022-07-21 11:30:00,274.05,274.2,272.63,273.92,2994.0,274.05,274.2,272.63,273.92,2994.0
2022-07-21 11:40:00,273.88,274.35,273.74,274.19,2653.0,273.88,274.35,273.74,274.19,2653.0
2022-07-21 11:50:00,274.13,274.79,274.02,274.6,1982.0,274.13,274.79,274.02,274.6,1982.0
2022-07-21 12:00:00,274.92,275.95,274.92,275.95,14516.0,274.92,275.95,274.92,275.95,14516.0
2022-07-21 12:10:00,275.67,275.95,275.24,275.79,2356.0,275.67,275.95,275.24,275.79,2356.0
2022-07-21 12:20:00,275.95,276.44,275.59,276.01,8208.0,275.95,276.44,275.59,276.01,8208.0
2022-07-21 12:30:00,276.4,276.5,275.52,275.89,2344.0,276.4,276.5,275.52,275.89,2344.0
2022-07-21 12:40:00,275.09,275.09,274.81,274.84,1995.0,275.09,275.09,274.81,274.84,1995.0
2022-07-21 12:50:00,274.87,274.87,274.23,274.23,1625.0,274.87,274.87,274.23,274.23,1625.0
2022-07-21 13:00:00,274.11,274.28,273.81,273.87,2825.0,274.11,274.28,273.81,273.87,2825.0
2022-07-21 13:10:00,273.53,273.53,272.81,273.39,2773.0,273.53,273.53,272.81,273.39,2773.0
2022-07-21 13:20:00,273.11,273.11,271.43,271.98,3453.0,273.11,273.11,271.43,271.98,3453.0
2022-07-21 13:30:00,271.96,271.96,271.15,271.5,3590.0,271.96,271.96,271.15,271.5,3590.0
2022-07-21 13:40:00,271.5,271.93,271.36,271.56,2540.0,271.5,271.93,271.36,271.56,2540.0
2022-07-21 13:50:00,271.63,271.81,270.64,271.81,3351.0,271.63,271.81,270.64,271.81,3351.0
2022-07-21 14:00:00,272.06,273.28,271.75,273.23,3905.0,272.06,273.28,271.75,273.23,3905.0
2022-07-21 14:10:00,273.28,274.09,273.21,273.98,5941.0,273.28,274.09,273.21,273.98,5941.0
2022-07-21 14:20:00,274.27,274.62,273.97,274.62,4100.0,274.27,274.62,273.97,274.62,4100.0
2022-07-21 14:30:00,274.35,274.66,273.02,273.95,6234.0,274.35,274.66,273.02,273.95,6234.0
2022-07-21 14:40:00,273.91,274.08,273.32,273.38,5416.0,273.91,274.08,273.32,273.38,5416.0
2022-07-21 14:50:00,273.78,274.05,273.42,273.58,5821.0,273.78,274.05,273.42,273.58,5821.0
2022-07-21 15:00:00,273.66,274.32,273.31,274.32,5056.0,273.66,274.32,273.31,274.32,5056.0
2022-07-21 15:10:00,274.4,275.32,274.18,275.32,4100.0,274.4,275.32,274.18,275.32,4100.0
2022-07-21 15:20:00,275.34,275.5,274.98,275.33,6386.0,275.34,275.5,274.98,275.33,6386.0
2022-07-21 15:30:00,275.19,275.68,275.09,275.51,13508.0,275.19,275.68,275.09,275.51,13508.0
2022-07-21 15:40:00,275.64,275.96,275.19,275.53,12863.0,275.64,275.96,275.19,275.53,12863.0
2022-07-21 15:50:00,275.74,276.95,275.74,276.44,40893.0,275.74,276.95,275.74,276.44,40893.0
2022-07-22 09:30:00,274.99,276.82,273.83,276.47,4544.0,274.99,276.82,273.83,276.47,4544.0
2022-07-22 09:40:00,276.25,279.0,276.25,278.26,15543.0,276.25,279.0,276.25,278.26,15543.0
2022-07-22 09:50:00,278.35,279.84,275.32,275.97,20300.0,278.35,279.84,275.32,275.97,20300.0
2022-07-22 10:00:00,275.23,275.74,272.55,273.25,10080.0,275.23,275.74,272.55,273.25,10080.0
2022-07-22 10:10:00,272.8,274.09,272.8,273.75,6427.0,272.8,274.09,272.8,273.75,6427.0
2022-07-22 10:20:00,273.31,273.32,271.0,272.43,9140.0,273.31,273.32,271.0,272.43,9140.0
2022-07-22 10:30:00,271.75,272.81,271.63,272.28,8981.0,271.75,272.81,271.63,272.28,8981.0
2022-07-22 10:40:00,272.68,273.55,272.68,272.99,1891.0,272.68,273.55,272.68,272.99,1891.0
2022-07-22 10:50:00,273.01,274.41,272.87,273.46,4927.0,273.01,274.41,272.87,273.46,4927.0
2022-07-22 11:00:00,273.46,273.73,271.99,272.85,3805.0,273.46,273.73,271.99,272.85,3805.0
2022-07-22 11:10:00,272.19,273.58,271.99,272.5,4233.0,272.19,273.58,271.99,272.5,4233.0
2022-07-22 11:20:00,272.18,272.23,271.0,271.29,3045.0,272.18,272.23,271.0,271.29,3045.0
2022-07-22 11:30:00,270.69,270.96,268.92,269.18,9455.0,270.69,270.96,268.92,269.18,9455.0
2022-07-22 11:40:00,269.41,269.85,268.62,269.13,4759.0,269.41,269.85,268.62,269.13,4759.0
2022-07-22 11:50:00,269.26,269.85,268.97,269.13,11896.0,269.26,269.85,268.97,269.13,11896.0
2022-07-22 12:00:00,269.38,269.53,268.71,268.71,3616.0,269.38,269.53,268.71,268.71,3616.0
2022-07-22 12:10:00,268.55,268.71,268.02,268.56,3398.0,268.55,268.71,268.02,268.56,3398.0
2022-07-22 12:20:00,268.22,268.22,267.03,268.13,3979.0,268.22,268.22,267.03,268.13,3979.0
2022-07-22 12:30:00,268.75,269.6,268.49,268.86,12166.0,268.75,269.6,268.49,268.86,12166.0
2022-07-22 12:40:00,269.09,269.42,268.54,268.95,3336.0,269.09,269.42,268.54,268.95,3336.0
2022-07-22 12:50:00,268.88,268.97,268.72,268.92,400.0,268.88,268.97,268.72,268.92,400.0
2022-07-22 13:00:00,268.51,268.58,267.22,267.22,5152.0,268.51,268.58,267.22,267.22,5152.0
2022-07-22 13:10:00,267.23,267.25,265.75,265.75,4065.0,267.23,267.25,265.75,265.75,4065.0
2022-07-22 13:20:00,265.94,266.13,265.66,265.94,3698.0,265.94,266.13,265.66,265.94,3698.0
2022-07-22 13:30:00,266.5,266.84,265.23,265.54,8105.0,266.5,266.84,265.23,265.54,8105.0
2022-07-22 13:40:00,265.16,266.15,265.16,266.0,3031.0,265.16,266.15,265.16,266.0,3031.0
2022-07-22 13:50:00,265.8,266.47,265.61,266.47,4925.0,265.8,266.47,265.61,266.47,4925.0
2022-07-22 14:00:00,266.25,266.54,265.93,266.13,7625.0,266.25,266.54,265.93,266.13,7625.0
2022-07-22 14:10:00,266.08,266.58,266.07,266.45,7171.0,266.08,266.58,266.07,266.45,7171.0
2022-07-22 14:20:00,266.61,266.79,266.15,266.15,7160.0,266.61,266.79,266.15,266.15,7160.0
2022-07-22 14:30:00,266.22,266.69,265.78,265.94,14129.0,266.22,266.69,265.78,265.94,14129.0
2022-07-22 14:40:00,265.97,266.72,265.9,266.72,8475.0,265.97,266.72,265.9,266.72,8475.0
2022-07-22 14:50:00,266.76,267.13,266.57,266.87,3884.0,266.76,267.13,266.57,266.87,3884.0
2022-07-22 15:00:00,267.15,267.19,266.07,266.38,6047.0,267.15,267.19,266.07,266.38,6047.0
2022-07-22 15:10:00,266.08,267.42,266.08,267.21,1840.0,266.08,267.42,266.08,267.21,1840.0
2022-07-22 15:20:00,267.4,268.77,267.33,267.88,11567.0,267.4,268.77,267.33,267.88,11567.0
2022-07-22 15:30:00,267.68,267.74,267.02,267.02,6729.0,267.68,267.74,267.02,267.02,6729.0
2022-07-22 15:40:00,267.14,268.63,267.14,268.47,9750.0,267.14,268.63,267.14,268.47,9750.0
2022-07-22 15:50:00,268.92,269.49,268.42,269.34,36212.0,268.92,269.49,268.42,269.34,36212.0
2022-07-25 09:30:00,267.68,267.68,259.47,260.47,14264.0,267.68,267.68,259.47,260.47,14264.0
2022-07-25 09:40:00,260.45,264.05,260.45,262.77,9460.0,260.45,264.05,260.45,262.77,9460.0
2022-07-25 09:50:00,262.86,263.96,262.12,262.29,4613.0,262.86,263.96,262.12,262.29,4613.0
2022-07-25 10:00:00,262.14,262.91,259.55,260.25,19275.0,262.14,262.91,259.55,260.25,19275.0
2022-07-25 10:10:00,259.62,261.05,258.24,258.62,10338.0,259.62,261.05,258.24,258.62,10338.0
2022-07-25 10:20:00,258.62,260.25,258.52,259.19,7967.0,258.62,260.25,258.52,259.19,7967.0
2022-07-25 10:30:00,258.83,259.63,258.57,259.4,2633.0,258.83,259.63,258.57,259.4,2633.0
2022-07-25 10:40:00,259.58,260.8,258.79,260.3,8166.0,259.58,260.8,258.79,260.3,8166.0
2022-07-25 10:50:00,260.37,260.83,259.62,260.58,4533.0,260.37,260.83,259.62,260.58,4533.0
2022-07-25 11:00:00,260.87,260.95,260.06,260.84,1600.0,260.87,260.95,260.06,260.84,1600.0
2022-07-25 11:10:00,261.02,261.02,258.9,258.92,3400.0,261.02,261.02,258.9,258.92,3400.0
2022-07-25 11:20:00,259.43,261.03,259.43,260.77,5348.0,259.43,261.03,259.43,260.77,5348.0
2022-07-25 11:30:00,260.91,261.48,260.59,261.21,4162.0,260.91,261.48,260.59,261.21,4162.0
2022-07-25 11:40:00,261.4,261.92,260.94,260.95,2500.0,261.4,261.92,260.94,260.95,2500.0
2022-07-25 11:50:00,261.06,261.7,260.74,261.33,2750.0,261.06,261.7,260.74,261.33,2750.0
2022-07-25 12:00:00,261.28,261.7,260.91,261.31,2001.0,261.28,261.7,260.91,261.31,2001.0
2022-07-25 12:10:00,260.95,261.14,260.31,261.14,4569.0,260.95,261.14,260.31,261.14,4569.0
2022-07-25 12:20:00,260.89,261.56,260.89,261.43,1963.0,260.89,261.56,260.89,261.43,1963.0
2022-07-25 12:30:00,261.82,262.91,261.38,262.48,6603.0,261.82,262.91,261.38,262.48,6603.0
2022-07-25 12:40:00,262.75,264.64,262.75,264.2,2788.0,262.75,264.64,262.75,264.2,2788.0
2022-07-25 12:50:00,264.41,264.52,263.93,263.93,3499.0,264.41,264.52,263.93,263.93,3499.0
2022-07-25 13:00:00,263.8,264.35,263.62,263.63,2700.0,263.8,264.35,263.62,263.63,2700.0
2022-07-25 13:10:00,263.6,264.0,263.26,263.59,6272.0,263.6,264.0,263.26,263.59,6272.0
2022-07-25 13:20:00,263.44,263.44,262.69,263.03,3800.0,263.44,263.44,262.69,263.03,3800.0
2022-07-25 13:30:00,262.8,262.96,262.3,262.56,2200.0,262.8,262.96,262.3,262.56,2200.0
2022-07-25 13:40:00,262.19,262.45,261.76,262.27,3756.0,262.19,262.45,261.76,262.27,3756.0
2022-07-25 13:50:00,261.94,262.26,261.83,261.96,2807.0,261.94,262.26,261.83,261.96,2807.0
2022-07-25 14:00:00,261.84,261.86,261.42,261.64,806.0,261.84,261.86,261.42,261.64,806.0
2022-07-25 14:10:00,261.9,262.84,261.9,262.46,1563.0,261.9,262.84,261.9,262.46,1563.0
2022-07-25 14:20:00,262.36,262.68,261.82,261.82,2801.0,262.36,262.68,261.82,261.82,2801.0
2022-07-25 14:30:00,261.81,262.94,261.81,262.35,4035.0,261.81,262.94,261.81,262.35,4035.0
2022-07-25 14:40:00,262.14,262.41,261.32,261.55,3868.0,262.14,262.41,261.32,261.55,3868.0
2022-07-25 14:50:00,261.31,261.38,260.94,261.04,2948.0,261.31,261.38,260.94,261.04,2948.0
2022-07-25 15:00:00,260.92,261.02,260.1,260.21,4927.0,260.92,261.02,260.1,260.21,4927.0
2022-07-25 15:10:00,260.36,261.07,260.36,261.06,2942.0,260.36,261.07,260.36,261.06,2942.0
2022-07-25 15:20:00,261.1,261.85,261.09,261.35,3256.0,261.1,261.85,261.09,261.35,3256.0
2022-07-25 15:30:00,261.33,262.4,261.25,262.4,9404.0,261.33,262.4,261.25,262.4,9404.0
2022-07-25 15:40:00,262.39,263.04,262.38,262.76,11641.0,262.39,263.04,262.38,262.76,11641.0
2022-07-25 15:50:00,262.88,263.37,262.54,262.72,28464.0,262.88,263.37,262.54,262.72,28464.0
2022-07-26 09:30:00,254.1,254.96,251.0,253.82,25303.0,254.1,254.96,251.0,253.82,25303.0
2022-07-26 09:40:00,253.78,254.69,250.9,251.54,4961.0,253.78,254.69,250.9,251.54,4961.0
2022-07-26 09:50:00,251.5,254.99,251.5,253.82,9286.0,251.5,254.99,251.5,253.82,9286.0
2022-07-26 10:00:00,253.84,256.11,253.35,255.12,7590.0,253.84,256.11,253.35,255.12,7590.0
2022-07-26 10:10:00,255.01,255.32,253.87,254.38,10401.0,255.01,255.32,253.87,254.38,10401.0
2022-07-26 10:20:00,254.36,254.54,253.66,254.02,7872.0,254.36,254.54,253.66,254.02,7872.0
2022-07-26 10:30:00,254.26,256.12,254.06,255.83,6619.0,254.26,256.12,254.06,255.83,6619.0
2022-07-26 10:40:00,255.7,255.73,254.91,254.97,2720.0,255.7,255.73,254.91,254.97,2720.0
2022-07-26 10:50:00,254.97,255.5,254.37,254.75,3563.0,254.97,255.5,254.37,254.75,3563.0
2022-07-26 11:00:00,255.16,255.7,254.61,254.81,6466.0,255.16,255.7,254.61,254.81,6466.0
2022-07-26 11:10:00,254.71,255.04,254.36,254.36,5126.0,254.71,255.04,254.36,254.36,5126.0
2022-07-26 11:20:00,254.26,254.5,253.09,253.25,4286.0,254.26,254.5,253.09,253.25,4286.0
2022-07-26 11:30:00,252.75,253.14,252.41,252.77,5288.0,252.75,253.14,252.41,252.77,5288.0
2022-07-26 11:40:00,252.58,253.09,252.4,252.75,12923.0,252.58,253.09,252.4,252.75,12923.0
2022-07-26 11:50:00,252.76,252.92,252.45,252.86,7413.0,252.76,252.92,252.45,252.86,7413.0
2022-07-26 12:00:00,252.63,253.37,252.29,252.33,4220.0,252.63,253.37,252.29,252.33,4220.0
2022-07-26 12:10:00,252.77,253.12,252.49,252.94,2008.0,252.77,253.12,252.49,252.94,2008.0
2022-07-26 12:20:00,252.57,252.63,251.43,251.67,4900.0,252.57,252.63,251.43,251.67,4900.0
2022-07-26 12:30:00,251.75,252.0,251.58,251.59,1470.0,251.75,252.0,251.58,251.59,1470.0
2022-07-26 12:40:00,251.59,251.59,251.1,251.32,2456.0,251.59,251.59,251.1,251.32,2456.0
2022-07-26 12:50:00,251.37,251.63,251.29,251.44,1845.0,251.37,251.63,251.29,251.44,1845.0
2022-07-26 13:00:00,251.2,251.47,251.08,251.41,3288.0,251.2,251.47,251.08,251.41,3288.0
2022-07-26 13:10:00,251.57,251.75,250.86,250.86,5034.0,251.57,251.75,250.86,250.86,5034.0
2022-07-26 13:20:00,250.63,251.81,250.62,251.69,3827.0,250.63,251.81,250.62,251.69,3827.0
2022-07-26 13:30:00,251.52,251.52,251.01,251.18,2084.0,251.52,251.52,251.01,251.18,2084.0
2022-07-26 13:40:00,251.14,251.47,250.95,250.96,3875.0,251.14,251.47,250.95,250.96,3875.0
2022-07-26 13:50:00,251.26,251.67,251.19,251.56,1410.0,251.26,251.67,251.19,251.56,1410.0
2022-07-26 14:00:00,251.66,252.91,251.66,252.28,3040.0,251.66,252.91,251.66,252.28,3040.0
2022-07-26 14:10:00,251.88,252.07,251.6,251.64,3199.0,251.88,252.07,251.6,251.64,3199.0
2022-07-26 14:20:00,251.94,252.14,251.74,251.84,3000.0,251.94,252.14,251.74,251.84,3000.0
2022-07-26 14:30:00,251.85,251.88,251.51,251.51,1831.0,251.85,251.88,251.51,251.51,1831.0
2022-07-26 14:40:00,251.79,252.04,251.46,251.61,3070.0,251.79,252.04,251.46,251.61,3070.0
2022-07-26 14:50:00,251.61,251.66,250.84,251.15,3561.0,251.61,251.66,250.84,251.15,3561.0
2022-07-26 15:00:00,251.0,251.17,250.61,251.0,2969.0,251.0,251.17,250.61,251.0,2969.0
2022-07-26 15:10:00,251.35,252.22,251.25,251.35,5417.0,251.35,252.22,251.25,251.35,5417.0
2022-07-26 15:20:00,251.27,251.47,250.75,250.85,4057.0,251.27,251.47,250.75,250.85,4057.0
2022-07-26 15:30:00,250.93,251.53,250.06,251.44,10357.0,250.93,251.53,250.06,251.44,10357.0
2022-07-26 15:40:00,251.52,251.54,250.68,250.81,9308.0,251.52,251.54,250.68,250.81,9308.0
2022-07-26 15:50:00,250.9,251.41,250.21,250.43,32551.0,250.9,251.41,250.21,250.43,32551.0
2022-07-27 09:30:00,254.11,256.99,252.65,252.65,7524.0,254.11,256.99,252.65,252.65,7524.0
2022-07-27 09:40:00,252.25,252.42,250.96,251.82,7544.0,252.25,252.42,250.96,251.82,7544.0
2022-07-27 09:50:00,251.61,253.04,251.02,252.5,4516.0,251.61,253.04,251.02,252.5,4516.0
2022-07-27 10:00:00,253.0,253.37,251.48,252.0,5893.0,253.0,253.37,251.48,252.0,5893.0
2022-07-27 10:10:00,253.01,253.72,252.27,253.7,2533.0,253.01,253.72,252.27,253.7,2533.0
2022-07-27 10:20:00,253.4,253.87,252.83,253.58,4520.0,253.4,253.87,252.83,253.58,4520.0
2022-07-27 10:30:00,253.65,254.95,253.42,254.18,5603.0,253.65,254.95,253.42,254.18,5603.0
2022-07-27 10:40:00,254.5,254.52,253.8,254.44,2650.0,254.5,254.52,253.8,254.44,2650.0
2022-07-27 10:50:00,254.44,255.44,254.22,255.23,1745.0,254.44,255.44,254.22,255.23,1745.0
2022-07-27 11:00:00,255.56,255.74,254.49,254.7,3521.0,255.56,255.74,254.49,254.7,3521.0
2022-07-27 11:10:00,254.93,255.23,254.3,254.54,10536.0,254.93,255.23,254.3,254.54,10536.0
2022-07-27 11:20:00,254.53,254.53,252.5,253.82,10539.0,254.53,254.53,252.5,253.82,10539.0
2022-07-27 11:30:00,254.1,254.54,253.9,254.27,1800.0,254.1,254.54,253.9,254.27,1800.0
2022-07-27 11:40:00,254.49,254.97,254.2,254.61,3482.0,254.49,254.97,254.2,254.61,3482.0
2022-07-27 11:50:00,254.7,255.5,254.49,255.5,3930.0,254.7,255.5,254.49,255.5,3930.0
2022-07-27 12:00:00,255.48,256.51,255.47,255.59,3745.0,255.48,256.51,255.47,255.59,3745.0
2022-07-27 12:10:00,255.57,255.74,255.26,255.53,3000.0,255.57,255.74,255.26,255.53,3000.0
2022-07-27 12:20:00,255.43,255.82,255.19,255.51,2358.0,255.43,255.82,255.19,255.51,2358.0
2022-07-27 12:30:00,255.44,255.6,254.73,254.87,1135.0,255.44,255.6,254.73,254.87,1135.0
2022-07-27 12:40:00,255.14,255.19,254.45,254.45,1700.0,255.14,255.19,254.45,254.45,1700.0
2022-07-27 12:50:00,254.5,254.93,254.5,254.68,3482.0,254.5,254.93,254.5,254.68,3482.0
2022-07-27 13:00:00,254.4,254.5,253.88,254.16,2800.0,254.4,254.5,253.88,254.16,2800.0
2022-07-27 13:10:00,254.0,254.89,254.0,254.59,1100.0,254.0,254.89,254.0,254.59,1100.0
2022-07-27 13:20:00,254.22,254.69,254.21,254.43,1774.0,254.22,254.69,254.21,254.43,1774.0
2022-07-27 13:30:00,254.42,254.42,253.6,253.68,2561.0,254.42,254.42,253.6,253.68,2561.0
2022-07-27 13:40:00,253.45,253.99,253.45,253.99,1450.0,253.45,253.99,253.45,253.99,1450.0
2022-07-27 13:50:00,253.77,253.95,253.0,253.58,1827.0,253.77,253.95,253.0,253.58,1827.0
2022-07-27 14:00:00,253.8,255.09,252.71,253.39,5700.0,253.8,255.09,252.71,253.39,5700.0
2022-07-27 14:10:00,252.52,253.79,252.52,253.71,3695.0,252.52,253.79,252.52,253.71,3695.0
2022-07-27 14:20:00,253.74,254.63,253.17,254.05,3631.0,253.74,254.63,253.17,254.05,3631.0
2022-07-27 14:30:00,254.62,256.68,253.08,256.23,6355.0,254.62,256.68,253.08,256.23,6355.0
2022-07-27 14:40:00,257.0,260.09,257.0,258.94,6979.0,257.0,260.09,257.0,258.94,6979.0
2022-07-27 14:50:00,259.23,260.8,258.73,260.69,10523.0,259.23,260.8,258.73,260.69,10523.0
2022-07-27 15:00:00,260.71,262.0,260.67,261.5,13346.0,260.71,262.0,260.67,261.5,13346.0
2022-07-27 15:10:00,261.46,261.6,260.74,261.46,10718.0,261.46,261.6,260.74,261.46,10718.0
2022-07-27 15:20:00,261.6,263.67,261.01,263.67,11936.0,261.6,263.67,261.01,263.67,11936.0
2022-07-27 15:30:00,263.55,263.61,261.8,262.31,7599.0,263.55,263.61,261.8,262.31,7599.0
2022-07-27 15:40:00,262.03,262.99,262.03,262.24,8810.0,262.03,262.99,262.03,262.24,8810.0
2022-07-27 15:50:00,262.53,262.9,261.92,261.92,29261.0,262.53,262.9,261.92,261.92,29261.0
2022-07-28 09:30:00,261.91,267.33,261.0,263.24,21641.0,261.91,267.33,261.0,263.24,21641.0
2022-07-28 09:40:00,263.67,265.64,260.29,260.99,12204.0,263.67,265.64,260.29,260.99,12204.0
2022-07-28 09:50:00,261.74,261.74,258.57,258.57,2236.0,261.74,261.74,258.57,258.57,2236.0
2022-07-28 10:00:00,259.84,259.84,257.95,258.11,3836.0,259.84,259.84,257.95,258.11,3836.0
2022-07-28 10:10:00,258.73,259.62,257.3,258.43,2292.0,258.73,259.62,257.3,258.43,2292.0
2022-07-28 10:20:00,258.01,258.66,257.27,258.54,8309.0,258.01,258.66,257.27,258.54,8309.0
2022-07-28 10:30:00,258.58,259.09,256.78,258.29,4879.0,258.58,259.09,256.78,258.29,4879.0
2022-07-28 10:40:00,258.56,258.57,256.61,257.72,8226.0,258.56,258.57,256.61,257.72,8226.0
2022-07-28 10:50:00,257.94,260.71,257.82,260.71,6887.0,257.94,260.71,257.82,260.71,6887.0
2022-07-28 11:00:00,260.32,261.85,260.32,261.85,10646.0,260.32,261.85,260.32,261.85,10646.0
2022-07-28 11:10:00,261.78,262.58,261.12,262.3,3111.0,261.78,262.58,261.12,262.3,3111.0
2022-07-28 11:20:00,262.03,265.38,262.03,265.3,2916.0,262.03,265.38,262.03,265.3,2916.0
2022-07-28 11:30:00,265.53,265.6,265.01,265.31,3285.0,265.53,265.6,265.01,265.31,3285.0
2022-07-28 11:40:00,265.29,266.34,265.01,265.94,4140.0,265.29,266.34,265.01,265.94,4140.0
2022-07-28 11:50:00,265.87,267.02,265.86,266.91,8930.0,265.87,267.02,265.86,266.91,8930.0
2022-07-28 12:00:00,267.1,267.94,267.1,267.37,5087.0,267.1,267.94,267.1,267.37,5087.0
2022-07-28 12:10:00,267.2,268.2,267.16,267.17,4476.0,267.2,268.2,267.16,267.17,4476.0
2022-07-28 12:20:00,267.06,268.57,266.74,268.21,14600.0,267.06,268.57,266.74,268.21,14600.0
2022-07-28 12:30:00,268.2,268.42,267.9,267.98,3867.0,268.2,268.42,267.9,267.98,3867.0
2022-07-28 12:40:00,267.65,267.89,267.13,267.89,4088.0,267.65,267.89,267.13,267.89,4088.0
2022-07-28 12:50:00,267.29,267.95,267.2,267.95,9640.0,267.29,267.95,267.2,267.95,9640.0
2022-07-28 13:00:00,267.94,268.58,267.66,268.36,7533.0,267.94,268.58,267.66,268.36,7533.0
2022-07-28 13:10:00,268.48,269.38,268.34,268.67,7417.0,268.48,269.38,268.34,268.67,7417.0
2022-07-28 13:20:00,268.94,269.64,268.9,269.63,2100.0,268.94,269.64,268.9,269.63,2100.0
2022-07-28 13:30:00,269.75,270.78,269.64,270.53,4636.0,269.75,270.78,269.64,270.53,4636.0
2022-07-28 13:40:00,270.81,271.09,269.85,270.5,9339.0,270.81,271.09,269.85,270.5,9339.0
2022-07-28 13:50:00,270.23,271.36,269.9,271.11,7413.0,270.23,271.36,269.9,271.11,7413.0
2022-07-28 14:00:00,270.91,271.31,270.02,271.31,6619.0,270.91,271.31,270.02,271.31,6619.0
2022-07-28 14:10:00,271.09,271.44,270.96,271.41,5078.0,271.09,271.44,270.96,271.41,5078.0
2022-07-28 14:20:00,271.15,271.59,270.97,271.24,5383.0,271.15,271.59,270.97,271.24,5383.0
2022-07-28 14:30:00,271.33,271.5,270.63,271.42,6861.0,271.33,271.5,270.63,271.42,6861.0
2022-07-28 14:40:00,271.32,272.23,271.15,272.07,7679.0,271.32,272.23,271.15,272.07,7679.0
2022-07-28 14:50:00,272.12,272.15,271.29,271.47,4732.0,272.12,272.15,271.29,271.47,4732.0
2022-07-28 15:00:00,271.61,272.07,270.15,270.46,15123.0,271.61,272.07,270.15,270.46,15123.0
2022-07-28 15:10:00,270.64,270.77,270.01,270.03,5542.0,270.64,270.77,270.01,270.03,5542.0
2022-07-28 15:20:00,270.06,270.9,270.0,270.63,9612.0,270.06,270.9,270.0,270.63,9612.0
2022-07-28 15:30:00,270.5,270.62,269.41,269.61,10432.0,270.5,270.62,269.41,269.61,10432.0
2022-07-28 15:40:00,269.49,270.61,269.39,270.5,19815.0,269.49,270.61,269.39,270.5,19815.0
2022-07-28 15:50:00,270.3,271.34,269.94,271.11,60918.0,270.3,271.34,269.94,271.11,60918.0
2022-07-29 09:30:00,272.15,272.15,265.5,266.53,7120.0,272.15,272.15,265.5,266.53,7120.0
2022-07-29 09:40:00,271.74,271.74,268.43,270.04,7000.0,271.74,271.74,268.43,270.04,7000.0
2022-07-29 09:50:00,268.61,273.25,268.61,272.25,10862.0,268.61,273.25,268.61,272.25,10862.0
2022-07-29 10:00:00,273.62,274.25,271.9,272.08,8431.0,273.62,274.25,271.9,272.08,8431.0
2022-07-29 10:10:00,272.33,274.97,272.31,274.54,5945.0,272.33,274.97,272.31,274.54,5945.0
2022-07-29 10:20:00,274.35,276.03,274.01,275.59,9531.0,274.35,276.03,274.01,275.59,9531.0
2022-07-29 10:30:00,275.44,275.44,272.56,272.56,5245.0,275.44,275.44,272.56,272.56,5245.0
2022-07-29 10:40:00,273.16,274.9,273.16,274.38,3777.0,273.16,274.9,273.16,274.38,3777.0
2022-07-29 10:50:00,273.98,274.61,272.79,273.07,5415.0,273.98,274.61,272.79,273.07,5415.0
2022-07-29 11:00:00,273.05,273.21,271.73,273.13,6117.0,273.05,273.21,271.73,273.13,6117.0
2022-07-29 11:10:00,273.17,274.24,273.07,274.04,9538.0,273.17,274.24,273.07,274.04,9538.0
2022-07-29 11:20:00,274.63,274.63,273.19,273.19,3793.0,274.63,274.63,273.19,273.19,3793.0
2022-07-29 11:30:00,273.36,273.44,272.68,273.02,4100.0,273.36,273.44,272.68,273.02,4100.0
2022-07-29 11:40:00,273.38,274.41,273.27,273.91,2690.0,273.38,274.41,273.27,273.91,2690.0
2022-07-29 11:50:00,273.43,273.96,273.43,273.47,981.0,273.43,273.96,273.43,273.47,981.0
2022-07-29 12:00:00,274.06,274.81,273.93,274.1,2950.0,274.06,274.81,273.93,274.1,2950.0
2022-07-29 12:10:00,274.3,274.91,273.8,274.42,5597.0,274.3,274.91,273.8,274.42,5597.0
2022-07-29 12:20:00,274.41,274.48,274.15,274.22,1000.0,274.41,274.48,274.15,274.22,1000.0
2022-07-29 12:30:00,274.42,274.69,273.55,273.62,2700.0,274.42,274.69,273.55,273.62,2700.0
2022-07-29 12:40:00,273.62,273.62,272.85,273.34,16620.0,273.62,273.62,272.85,273.34,16620.0
2022-07-29 12:50:00,273.49,274.97,273.49,274.46,4595.0,273.49,274.97,273.49,274.46,4595.0
2022-07-29 13:00:00,274.56,274.64,274.13,274.64,1553.0,274.56,274.64,274.13,274.64,1553.0
2022-07-29 13:10:00,274.52,275.51,274.36,275.51,3807.0,274.52,275.51,274.36,275.51,3807.0
2022-07-29 13:20:00,275.55,275.55,275.24,275.24,3770.0,275.55,275.55,275.24,275.24,3770.0
2022-07-29 13:30:00,275.4,276.85,275.39,276.3,7696.0,275.4,276.85,275.39,276.3,7696.0
2022-07-29 13:40:00,276.48,276.63,276.36,276.63,1100.0,276.48,276.63,276.36,276.63,1100.0
2022-07-29 13:50:00,276.56,277.54,276.56,277.06,4734.0,276.56,277.54,276.56,277.06,4734.0
2022-07-29 14:00:00,277.0,278.84,276.91,278.84,8503.0,277.0,278.84,276.91,278.84,8503.0
2022-07-29 14:10:00,279.0,279.94,278.62,278.92,7461.0,279.0,279.94,278.62,278.92,7461.0
2022-07-29 14:20:00,279.08,279.59,279.08,279.36,5208.0,279.08,279.59,279.08,279.36,5208.0
2022-07-29 14:30:00,279.73,280.47,279.71,280.47,15818.0,279.73,280.47,279.71,280.47,15818.0
2022-07-29 14:40:00,280.21,280.21,279.62,279.86,6901.0,280.21,280.21,279.62,279.86,6901.0
2022-07-29 14:50:00,280.09,280.84,279.6,280.43,5654.0,280.09,280.84,279.6,280.43,5654.0
2022-07-29 15:00:00,280.64,280.86,280.08,280.37,8065.0,280.64,280.86,280.08,280.37,8065.0
2022-07-29 15:10:00,280.27,280.27,279.55,280.02,4085.0,280.27,280.27,279.55,280.02,4085.0
2022-07-29 15:20:00,280.07,281.26,279.98,281.25,5683.0,280.07,281.26,279.98,281.25,5683.0
2022-07-29 15:30:00,281.24,281.77,280.93,281.07,16666.0,281.24,281.77,280.93,281.07,16666.0
2022-07-29 15:40:00,280.95,281.33,280.64,280.72,17624.0,280.95,281.33,280.64,280.72,17624.0
2022-07-29 15:50:00,280.76,280.98,279.0,279.42,62576.0,280.76,280.98,279.0,279.42,62576.0
2022-08-01 09:30:00,276.47,282.99,275.51,276.79,26507.0,276.47,282.99,275.51,276.79,26507.0
2022-08-01 09:40:00,277.25,282.59,277.24,282.54,29957.0,277.25,282.59,277.24,282.54,29957.0
2022-08-01 09:50:00,282.95,285.4,282.89,284.0,21347.0,282.95,285.4,282.89,284.0,21347.0
2022-08-01 10:00:00,284.0,284.43,281.17,281.89,40565.0,284.0,284.43,281.17,281.89,40565.0
2022-08-01 10:10:00,281.64,282.7,280.94,280.94,25065.0,281.64,282.7,280.94,280.94,25065.0
2022-08-01 10:20:00,280.82,282.47,280.8,281.67,4286.0,280.82,282.47,280.8,281.67,4286.0
2022-08-01 10:30:00,282.57,282.57,279.69,281.49,8071.0,282.57,282.57,279.69,281.49,8071.0
2022-08-01 10:40:00,281.5,282.84,281.5,282.48,38639.0,281.5,282.84,281.5,282.48,38639.0
2022-08-01 10:50:00,282.48,284.88,282.45,284.67,10374.0,282.48,284.88,282.45,284.67,10374.0
2022-08-01 11:00:00,285.0,285.0,283.52,284.57,10866.0,285.0,285.0,283.52,284.57,10866.0
2022-08-01 11:10:00,284.65,284.99,283.18,283.19,5259.0,284.65,284.99,283.18,283.19,5259.0
2022-08-01 11:20:00,283.06,285.17,283.06,284.8,5880.0,283.06,285.17,283.06,284.8,5880.0
2022-08-01 11:30:00,284.8,284.8,283.67,283.84,3550.0,284.8,284.8,283.67,283.84,3550.0
2022-08-01 11:40:00,283.95,285.1,283.75,285.04,7102.0,283.95,285.1,283.75,285.04,7102.0
2022-08-01 11:50:00,285.0,285.04,283.98,284.07,4012.0,285.0,285.04,283.98,284.07,4012.0
2022-08-01 12:00:00,283.96,284.35,283.82,284.0,1955.0,283.96,284.35,283.82,284.0,1955.0
2022-08-01 12:10:00,283.73,284.44,282.4,284.44,5141.0,283.73,284.44,282.4,284.44,5141.0
2022-08-01 12:20:00,284.86,285.05,284.09,284.41,6709.0,284.86,285.05,284.09,284.41,6709.0
2022-08-01 12:30:00,284.21,284.53,283.81,284.42,2350.0,284.21,284.53,283.81,284.42,2350.0
2022-08-01 12:40:00,284.0,284.97,284.0,284.61,4250.0,284.0,284.97,284.0,284.61,4250.0
2022-08-01 12:50:00,284.43,284.74,283.99,284.37,2598.0,284.43,284.74,283.99,284.37,2598.0
2022-08-01 13:00:00,284.12,284.12,283.48,283.74,1700.0,284.12,284.12,283.48,283.74,1700.0
2022-08-01 13:10:00,284.14,284.48,283.59,283.59,3674.0,284.14,284.48,283.59,283.59,3674.0
2022-08-01 13:20:00,283.61,284.06,283.37,283.82,1400.0,283.61,284.06,283.37,283.82,1400.0
2022-08-01 13:30:00,283.87,283.87,282.92,283.38,1607.0,283.87,283.87,282.92,283.38,1607.0
2022-08-01 13:40:00,283.38,283.57,282.94,283.31,2566.0,283.38,283.57,282.94,283.31,2566.0
2022-08-01 13:50:00,282.7,283.52,282.7,283.52,3684.0,282.7,283.52,282.7,283.52,3684.0
2022-08-01 14:00:00,283.38,283.74,283.15,283.74,1700.0,283.38,283.74,283.15,283.74,1700.0
2022-08-01 14:10:00,283.71,284.22,283.07,283.5,4945.0,283.71,284.22,283.07,283.5,4945.0
2022-08-01 14:20:00,283.58,283.62,282.85,282.86,2600.0,283.58,283.62,282.85,282.86,2600.0
2022-08-01 14:30:00,282.93,283.37,282.57,283.11,3500.0,282.93,283.37,282.57,283.11,3500.0
2022-08-01 14:40:00,283.12,283.59,282.84,283.21,3911.0,283.12,283.59,282.84,283.21,3911.0
2022-08-01 14:50:00,283.12,283.92,283.1,283.65,6725.0,283.12,283.92,283.1,283.65,6725.0
2022-08-01 15:00:00,283.48,283.75,282.91,283.75,2463.0,283.48,283.75,282.91,283.75,2463.0
2022-08-01 15:10:00,283.9,284.75,283.56,284.21,3188.0,283.9,284.75,283.56,284.21,3188.0
2022-08-01 15:20:00,284.18,284.25,282.63,282.92,3639.0,284.18,284.25,282.63,282.92,3639.0
2022-08-01 15:30:00,282.89,283.12,282.38,283.0,6472.0,282.89,283.12,282.38,283.0,6472.0
2022-08-01 15:40:00,283.06,283.6,282.56,283.11,8350.0,283.06,283.6,282.56,283.11,8350.0
2022-08-01 15:50:00,283.2,283.35,281.62,281.92,34874.0,283.2,283.35,281.62,281.92,34874.0
2022-08-02 09:30:00,277.57,281.4,277.19,279.26,9440.0,277.57,281.4,277.19,279.26,9440.0
2022-08-02 09:40:00,279.91,283.1,279.67,281.85,8849.0,279.91,283.1,279.67,281.85,8849.0
2022-08-02 09:50:00,281.75,283.07,279.5,280.37,8045.0,281.75,283.07,279.5,280.37,8045.0
2022-08-02 10:00:00,279.63,281.37,278.89,278.89,4815.0,279.63,281.37,278.89,278.89,4815.0
2022-08-02 10:10:00,277.56,278.83,277.0,277.5,9430.0,277.56,278.83,277.0,277.5,9430.0
2022-08-02 10:20:00,277.38,278.17,276.74,278.0,4382.0,277.38,278.17,276.74,278.0,4382.0
2022-08-02 10:30:00,278.4,279.25,277.74,279.25,2600.0,278.4,279.25,277.74,279.25,2600.0
2022-08-02 10:40:00,278.47,279.81,278.44,279.81,4927.0,278.47,279.81,278.44,279.81,4927.0
2022-08-02 10:50:00,279.63,281.74,279.63,280.11,2414.0,279.63,281.74,279.63,280.11,2414.0
2022-08-02 11:00:00,280.14,280.26,279.36,279.36,1300.0,280.14,280.26,279.36,279.36,1300.0
2022-08-02 11:10:00,278.8,279.87,278.8,279.68,1402.0,278.8,279.87,278.8,279.68,1402.0
2022-08-02 11:20:00,279.47,281.08,279.0,281.08,1790.0,279.47,281.08,279.0,281.08,1790.0
2022-08-02 11:30:00,280.24,281.13,280.17,281.01,4100.0,280.24,281.13,280.17,281.01,4100.0
2022-08-02 11:40:00,281.22,281.68,280.93,281.33,1600.0,281.22,281.68,280.93,281.33,1600.0
2022-08-02 11:50:00,281.4,281.4,280.55,280.55,6993.0,281.4,281.4,280.55,280.55,6993.0
2022-08-02 12:00:00,280.03,281.44,280.03,280.74,1140.0,280.03,281.44,280.03,280.74,1140.0
2022-08-02 12:10:00,281.02,281.7,281.02,281.46,2445.0,281.02,281.7,281.02,281.46,2445.0
2022-08-02 12:20:00,281.7,281.7,280.7,281.0,5895.0,281.7,281.7,280.7,281.0,5895.0
2022-08-02 12:30:00,281.24,281.51,280.78,281.51,2330.0,281.24,281.51,280.78,281.51,2330.0
2022-08-02 12:40:00,281.5,283.08,281.49,282.95,8100.0,281.5,283.08,281.49,282.95,8100.0
2022-08-02 12:50:00,282.78,282.93,282.14,282.14,2465.0,282.78,282.93,282.14,282.14,2465.0
2022-08-02 13:00:00,282.48,282.49,281.0,281.5,8362.0,282.48,282.49,281.0,281.5,8362.0
2022-08-02 13:10:00,281.24,282.66,281.24,282.33,1100.0,281.24,282.66,281.24,282.33,1100.0
2022-08-02 13:20:00,282.46,283.2,281.16,281.16,3275.0,282.46,283.2,281.16,281.16,3275.0
2022-08-02 13:30:00,281.04,281.04,279.46,279.47,9045.0,281.04,281.04,279.46,279.47,9045.0
2022-08-02 13:40:00,279.5,279.74,279.0,279.61,11861.0,279.5,279.74,279.0,279.61,11861.0
2022-08-02 13:50:00,279.48,280.6,279.41,280.4,2100.0,279.48,280.6,279.41,280.4,2100.0
2022-08-02 14:00:00,280.73,281.53,280.59,281.53,713.0,280.73,281.53,280.59,281.53,713.0
2022-08-02 14:10:00,281.81,281.81,281.05,281.05,3449.0,281.81,281.81,281.05,281.05,3449.0
2022-08-02 14:20:00,281.74,282.29,281.74,282.29,900.0,281.74,282.29,281.74,282.29,900.0
2022-08-02 14:30:00,282.31,282.32,281.72,281.75,1700.0,282.31,282.32,281.72,281.75,1700.0
2022-08-02 14:40:00,281.81,282.21,281.12,281.72,9652.0,281.81,282.21,281.12,281.72,9652.0
2022-08-02 14:50:00,281.49,281.54,280.42,280.71,1510.0,281.49,281.54,280.42,280.71,1510.0
2022-08-02 15:00:00,280.6,281.7,280.6,281.17,6150.0,280.6,281.7,280.6,281.17,6150.0
2022-08-02 15:10:00,281.13,281.61,280.0,280.11,6715.0,281.13,281.61,280.0,280.11,6715.0
2022-08-02 15:20:00,280.28,280.9,279.74,280.8,2016.0,280.28,280.9,279.74,280.8,2016.0
2022-08-02 15:30:00,280.93,282.03,280.83,281.23,11568.0,280.93,282.03,280.83,281.23,11568.0
2022-08-02 15:40:00,281.09,281.36,280.61,280.7,15432.0,281.09,281.36,280.61,280.7,15432.0
2022-08-02 15:50:00,280.81,280.95,279.28,279.31,29902.0,280.81,280.95,279.28,279.31,29902.0
2022-08-03 09:30:00,283.94,287.28,283.94,286.3,5538.0,283.94,287.28,283.94,286.3,5538.0
2022-08-03 09:40:00,287.18,287.18,284.96,285.67,13191.0,287.18,287.18,284.96,285.67,13191.0
2022-08-03 09:50:00,285.05,285.63,284.41,284.59,3698.0,285.05,285.63,284.41,284.59,3698.0
2022-08-03 10:00:00,284.5,284.62,282.82,283.87,7518.0,284.5,284.62,282.82,283.87,7518.0
2022-08-03 10:10:00,284.5,285.62,284.22,284.42,10883.0,284.5,285.62,284.22,284.42,10883.0
2022-08-03 10:20:00,283.16,284.65,282.18,284.52,4511.0,283.16,284.65,282.18,284.52,4511.0
2022-08-03 10:30:00,284.79,285.2,282.23,282.9,6344.0,284.79,285.2,282.23,282.9,6344.0
2022-08-03 10:40:00,282.61,284.25,282.12,284.22,4624.0,282.61,284.25,282.12,284.22,4624.0
2022-08-03 10:50:00,283.89,284.3,283.16,283.54,2718.0,283.89,284.3,283.16,283.54,2718.0
2022-08-03 11:00:00,283.54,284.09,282.77,284.09,5671.0,283.54,284.09,282.77,284.09,5671.0
2022-08-03 11:10:00,284.5,285.19,284.05,284.64,3689.0,284.5,285.19,284.05,284.64,3689.0
2022-08-03 11:20:00,284.99,285.67,284.87,285.35,4255.0,284.99,285.67,284.87,285.35,4255.0
2022-08-03 11:30:00,285.5,285.5,284.48,285.35,3501.0,285.5,285.5,284.48,285.35,3501.0
2022-08-03 11:40:00,285.74,286.53,285.54,286.0,4276.0,285.74,286.53,285.54,286.0,4276.0
2022-08-03 11:50:00,285.77,287.56,285.49,287.56,12508.0,285.77,287.56,285.49,287.56,12508.0
2022-08-03 12:00:00,287.57,287.89,286.79,286.79,5341.0,287.57,287.89,286.79,286.79,5341.0
2022-08-03 12:10:00,286.79,286.79,286.19,286.26,2626.0,286.79,286.79,286.19,286.26,2626.0
2022-08-03 12:20:00,286.6,287.19,286.42,286.99,7949.0,286.6,287.19,286.42,286.99,7949.0
2022-08-03 12:30:00,287.31,288.74,287.2,288.5,20901.0,287.31,288.74,287.2,288.5,20901.0
2022-08-03 12:40:00,288.65,290.52,288.51,290.22,8193.0,288.65,290.52,288.51,290.22,8193.0
2022-08-03 12:50:00,290.45,290.54,289.73,289.73,6528.0,290.45,290.54,289.73,289.73,6528.0
2022-08-03 13:00:00,289.73,290.08,289.15,289.75,2995.0,289.73,290.08,289.15,289.75,2995.0
2022-08-03 13:10:00,289.51,289.87,289.3,289.87,2074.0,289.51,289.87,289.3,289.87,2074.0
2022-08-03 13:20:00,289.28,289.31,288.69,288.7,1569.0,289.28,289.31,288.69,288.7,1569.0
2022-08-03 13:30:00,288.66,289.39,287.82,288.05,11123.0,288.66,289.39,287.82,288.05,11123.0
2022-08-03 13:40:00,287.59,288.15,287.34,287.9,2297.0,287.59,288.15,287.34,287.9,2297.0
2022-08-03 13:50:00,287.83,288.31,287.64,288.01,9163.0,287.83,288.31,287.64,288.01,9163.0
2022-08-03 14:00:00,288.09,289.13,287.62,288.77,12111.0,288.09,289.13,287.62,288.77,12111.0
2022-08-03 14:10:00,288.86,289.11,288.59,288.82,3930.0,288.86,289.11,288.59,288.82,3930.0
2022-08-03 14:20:00,288.66,289.25,288.66,289.25,5864.0,288.66,289.25,288.66,289.25,5864.0
2022-08-03 14:30:00,289.22,289.22,288.66,288.96,12339.0,289.22,289.22,288.66,288.96,12339.0
2022-08-03 14:40:00,288.75,289.99,288.59,289.99,3701.0,288.75,289.99,288.59,289.99,3701.0
2022-08-03 14:50:00,289.72,289.73,288.56,288.83,13180.0,289.72,289.73,288.56,288.83,13180.0
2022-08-03 15:00:00,288.9,289.21,288.14,288.46,14359.0,288.9,289.21,288.14,288.46,14359.0
2022-08-03 15:10:00,288.02,288.05,287.22,287.78,6238.0,288.02,288.05,287.22,287.78,6238.0
2022-08-03 15:20:00,287.55,288.63,287.54,288.27,8214.0,287.55,288.63,287.54,288.27,8214.0
2022-08-03 15:30:00,288.31,288.76,288.13,288.62,7742.0,288.31,288.76,288.13,288.62,7742.0
2022-08-03 15:40:00,288.71,289.0,288.27,288.58,13159.0,288.71,289.0,288.27,288.58,13159.0
2022-08-03 15:50:00,288.62,288.66,287.25,287.42,46260.0,288.62,288.66,287.25,287.42,46260.0
2022-08-04 09:30:00,286.2,287.89,284.16,286.65,12068.0,286.2,287.89,284.16,286.65,12068.0
2022-08-04 09:40:00,285.17,288.44,284.79,286.92,6543.0,285.17,288.44,284.79,286.92,6543.0
2022-08-04 09:50:00,285.75,288.73,285.12,287.68,12955.0,285.75,288.73,285.12,287.68,12955.0
2022-08-04 10:00:00,287.67,287.88,286.4,286.96,4262.0,287.67,287.88,286.4,286.96,4262.0
2022-08-04 10:10:00,286.76,287.53,286.67,287.53,3100.0,286.76,287.53,286.67,287.53,3100.0
2022-08-04 10:20:00,286.83,289.73,286.83,289.4,17110.0,286.83,289.73,286.83,289.4,17110.0
2022-08-04 10:30:00,289.44,289.6,286.94,286.94,3071.0,289.44,289.6,286.94,286.94,3071.0
2022-08-04 10:40:00,286.71,288.04,286.71,287.69,3072.0,286.71,288.04,286.71,287.69,3072.0
2022-08-04 10:50:00,287.81,287.95,287.28,287.37,1700.0,287.81,287.95,287.28,287.37,1700.0
2022-08-04 11:00:00,287.94,287.94,287.4,287.41,1748.0,287.94,287.94,287.4,287.41,1748.0
2022-08-04 11:10:00,287.95,288.03,286.98,287.31,2502.0,287.95,288.03,286.98,287.31,2502.0
2022-08-04 11:20:00,287.64,288.24,287.17,287.39,2277.0,287.64,288.24,287.17,287.39,2277.0
2022-08-04 11:30:00,287.56,287.57,285.95,285.95,2304.0,287.56,287.57,285.95,285.95,2304.0
2022-08-04 11:40:00,285.73,287.15,285.73,286.96,1009.0,285.73,287.15,285.73,286.96,1009.0
2022-08-04 11:50:00,286.96,287.87,286.96,287.87,1001.0,286.96,287.87,286.96,287.87,1001.0
2022-08-04 12:00:00,287.47,287.55,286.64,286.72,2554.0,287.47,287.55,286.64,286.72,2554.0
2022-08-04 12:10:00,287.13,287.18,286.96,287.18,1414.0,287.13,287.18,286.96,287.18,1414.0
2022-08-04 12:20:00,287.19,287.45,287.13,287.37,1916.0,287.19,287.45,287.13,287.37,1916.0
2022-08-04 12:30:00,287.3,287.45,286.1,286.1,4112.0,287.3,287.45,286.1,286.1,4112.0
2022-08-04 12:40:00,285.77,285.77,284.84,284.85,1800.0,285.77,285.77,284.84,284.85,1800.0
2022-08-04 12:50:00,284.9,285.53,284.9,285.36,1000.0,284.9,285.53,284.9,285.36,1000.0
2022-08-04 13:00:00,285.6,285.99,285.35,285.99,2477.0,285.6,285.99,285.35,285.99,2477.0
2022-08-04 13:10:00,285.95,286.08,285.49,285.49,951.0,285.95,286.08,285.49,285.49,951.0
2022-08-04 13:20:00,285.49,286.14,285.1,285.4,4755.0,285.49,286.14,285.1,285.4,4755.0
2022-08-04 13:30:00,285.1,285.9,285.04,285.46,1603.0,285.1,285.9,285.04,285.46,1603.0
2022-08-04 13:40:00,285.28,285.28,284.62,285.18,1804.0,285.28,285.28,284.62,285.18,1804.0
2022-08-04 13:50:00,285.43,285.43,284.58,284.95,1000.0,285.43,285.43,284.58,284.95,1000.0
2022-08-04 14:00:00,284.9,285.31,284.25,284.29,1800.0,284.9,285.31,284.25,284.29,1800.0
2022-08-04 14:10:00,283.94,284.0,283.0,283.37,2286.0,283.94,284.0,283.0,283.37,2286.0
2022-08-04 14:20:00,283.31,284.0,283.22,283.97,3202.0,283.31,284.0,283.22,283.97,3202.0
2022-08-04 14:30:00,284.06,284.13,283.16,283.17,3493.0,284.06,284.13,283.16,283.17,3493.0
2022-08-04 14:40:00,283.15,283.66,282.71,283.63,1511.0,283.15,283.66,282.71,283.63,1511.0
2022-08-04 14:50:00,283.77,284.08,283.34,283.6,5162.0,283.77,284.08,283.34,283.6,5162.0
2022-08-04 15:00:00,283.25,283.47,282.78,283.19,3337.0,283.25,283.47,282.78,283.19,3337.0
2022-08-04 15:10:00,283.31,284.21,283.24,284.03,3687.0,283.31,284.21,283.24,284.03,3687.0
2022-08-04 15:20:00,284.33,284.33,283.64,283.91,2860.0,284.33,284.33,283.64,283.91,2860.0
2022-08-04 15:30:00,284.25,284.87,284.0,284.09,3241.0,284.25,284.87,284.0,284.09,3241.0
2022-08-04 15:40:00,284.11,284.64,283.94,284.41,6086.0,284.11,284.64,283.94,284.41,6086.0
2022-08-04 15:50:00,284.5,284.69,283.66,283.85,27737.0,284.5,284.69,283.66,283.85,27737.0
2022-08-05 09:30:00,281.5,284.5,280.42,283.02,4700.0,281.5,284.5,280.42,283.02,4700.0
2022-08-05 09:40:00,284.6,285.05,279.85,283.17,9838.0,284.6,285.05,279.85,283.17,9838.0
2022-08-05 09:50:00,282.88,284.71,282.87,283.82,7881.0,282.88,284.71,282.87,283.82,7881.0
2022-08-05 10:00:00,283.0,286.68,282.56,286.64,11536.0,283.0,286.68,282.56,286.64,11536.0
2022-08-05 10:10:00,286.65,287.73,285.44,287.36,27667.0,286.65,287.73,285.44,287.36,27667.0
2022-08-05 10:20:00,287.38,289.97,287.18,289.25,31510.0,287.38,289.97,287.18,289.25,31510.0
2022-08-05 10:30:00,289.46,289.83,288.35,289.83,4401.0,289.46,289.83,288.35,289.83,4401.0
2022-08-05 10:40:00,288.99,288.99,287.76,287.76,1354.0,288.99,288.99,287.76,287.76,1354.0
2022-08-05 10:50:00,287.94,287.95,286.68,287.46,1451.0,287.94,287.95,286.68,287.46,1451.0
2022-08-05 11:00:00,287.63,287.63,285.6,286.05,4583.0,287.63,287.63,285.6,286.05,4583.0
2022-08-05 11:10:00,285.86,285.86,284.81,285.39,2332.0,285.86,285.86,284.81,285.39,2332.0
2022-08-05 11:20:00,284.85,284.85,282.49,283.13,2530.0,284.85,284.85,282.49,283.13,2530.0
2022-08-05 11:30:00,283.38,284.72,283.01,284.07,3035.0,283.38,284.72,283.01,284.07,3035.0
2022-08-05 11:40:00,284.25,284.25,282.67,283.24,1408.0,284.25,284.25,282.67,283.24,1408.0
2022-08-05 11:50:00,283.07,283.7,282.42,282.52,8727.0,283.07,283.7,282.42,282.52,8727.0
2022-08-05 12:00:00,282.57,283.02,282.18,282.92,1933.0,282.57,283.02,282.18,282.92,1933.0
2022-08-05 12:10:00,283.0,284.92,282.99,284.92,1500.0,283.0,284.92,282.99,284.92,1500.0
2022-08-05 12:20:00,284.19,284.38,283.65,284.38,2910.0,284.19,284.38,283.65,284.38,2910.0
2022-08-05 12:30:00,283.63,283.65,283.63,283.63,300.0,283.63,283.65,283.63,283.63,300.0
2022-08-05 12:40:00,283.5,284.03,283.16,283.89,3783.0,283.5,284.03,283.16,283.89,3783.0
2022-08-05 12:50:00,283.79,284.78,283.5,284.78,2306.0,283.79,284.78,283.5,284.78,2306.0
2022-08-05 13:00:00,284.87,285.31,283.94,285.16,3667.0,284.87,285.31,283.94,285.16,3667.0
2022-08-05 13:10:00,285.33,285.43,284.95,284.95,2368.0,285.33,285.43,284.95,284.95,2368.0
2022-08-05 13:20:00,284.47,284.97,284.15,284.49,1510.0,284.47,284.97,284.15,284.49,1510.0
2022-08-05 13:30:00,284.96,285.26,284.79,285.13,1089.0,284.96,285.26,284.79,285.13,1089.0
2022-08-05 13:40:00,284.54,284.54,284.41,284.42,200.0,284.54,284.54,284.41,284.42,200.0
2022-08-05 13:50:00,284.17,284.42,284.06,284.06,989.0,284.17,284.42,284.06,284.06,989.0
2022-08-05 14:00:00,284.32,284.32,284.27,284.31,700.0,284.32,284.32,284.27,284.31,700.0
2022-08-05 14:10:00,284.2,284.71,283.96,284.71,640.0,284.2,284.71,283.96,284.71,640.0
2022-08-05 14:20:00,284.75,284.82,283.91,284.34,1396.0,284.75,284.82,283.91,284.34,1396.0
2022-08-05 14:30:00,283.5,285.33,283.5,285.33,3560.0,283.5,285.33,283.5,285.33,3560.0
2022-08-05 14:40:00,285.41,285.94,285.31,285.84,1100.0,285.41,285.94,285.31,285.84,1100.0
2022-08-05 14:50:00,285.7,285.95,285.07,285.07,2200.0,285.7,285.95,285.07,285.07,2200.0
2022-08-05 15:00:00,285.38,285.47,284.96,285.47,3128.0,285.38,285.47,284.96,285.47,3128.0
2022-08-05 15:10:00,285.5,286.1,285.47,285.72,2003.0,285.5,286.1,285.47,285.72,2003.0
2022-08-05 15:20:00,285.65,285.92,285.65,285.92,818.0,285.65,285.92,285.65,285.92,818.0
2022-08-05 15:30:00,286.31,286.75,285.69,285.69,5156.0,286.31,286.75,285.69,285.69,5156.0
2022-08-05 15:40:00,285.96,287.18,285.69,287.18,7741.0,285.96,287.18,285.69,287.18,7741.0
2022-08-05 15:50:00,287.3,287.85,286.17,286.74,23640.0,287.3,287.85,286.17,286.74,23640.0
2022-08-08 09:30:00,289.99,297.56,289.99,297.14,24083.0,289.99,297.56,289.99,297.14,24083.0
2022-08-08 09:40:00,297.51,300.85,297.0,300.09,31608.0,297.51,300.85,297.0,300.09,31608.0
2022-08-08 09:50:00,300.31,300.67,299.25,299.69,21800.0,300.31,300.67,299.25,299.69,21800.0
2022-08-08 10:00:00,300.01,302.15,299.62,301.22,79366.0,300.01,302.15,299.62,301.22,79366.0
2022-08-08 10:10:00,300.8,302.2,299.46,300.55,16595.0,300.8,302.2,299.46,300.55,16595.0
2022-08-08 10:20:00,300.59,302.04,300.31,302.04,16320.0,300.59,302.04,300.31,302.04,16320.0
2022-08-08 10:30:00,301.56,305.32,301.55,305.1,12224.0,301.56,305.32,301.55,305.1,12224.0
2022-08-08 10:40:00,305.44,306.04,302.88,303.8,15458.0,305.44,306.04,302.88,303.8,15458.0
2022-08-08 10:50:00,304.0,305.54,303.6,304.93,21899.0,304.0,305.54,303.6,304.93,21899.0
2022-08-08 11:00:00,304.73,305.78,304.37,305.44,9720.0,304.73,305.78,304.37,305.44,9720.0
2022-08-08 11:10:00,305.48,305.83,302.53,303.84,5806.0,305.48,305.83,302.53,303.84,5806.0
2022-08-08 11:20:00,303.75,304.2,301.7,301.71,9904.0,303.75,304.2,301.7,301.71,9904.0
2022-08-08 11:30:00,301.69,301.74,299.46,299.74,10206.0,301.69,301.74,299.46,299.74,10206.0
2022-08-08 11:40:00,299.84,300.0,298.18,300.0,16441.0,299.84,300.0,298.18,300.0,16441.0
2022-08-08 11:50:00,300.0,300.4,299.44,300.26,6569.0,300.0,300.4,299.44,300.26,6569.0
2022-08-08 12:00:00,300.26,301.53,299.24,300.08,22997.0,300.26,301.53,299.24,300.08,22997.0
2022-08-08 12:10:00,300.21,301.12,298.5,298.5,3149.0,300.21,301.12,298.5,298.5,3149.0
2022-08-08 12:20:00,298.29,298.69,296.89,297.27,5764.0,298.29,298.69,296.89,297.27,5764.0
2022-08-08 12:30:00,297.57,298.42,296.62,297.81,4269.0,297.57,298.42,296.62,297.81,4269.0
2022-08-08 12:40:00,297.53,298.62,297.53,297.75,1248.0,297.53,298.62,297.53,297.75,1248.0
2022-08-08 12:50:00,297.54,298.03,297.45,297.81,4966.0,297.54,298.03,297.45,297.81,4966.0
2022-08-08 13:00:00,297.72,298.3,297.55,298.1,2578.0,297.72,298.3,297.55,298.1,2578.0
2022-08-08 13:10:00,297.78,298.15,297.46,297.94,2301.0,297.78,298.15,297.46,297.94,2301.0
2022-08-08 13:20:00,297.68,297.8,297.0,297.0,2644.0,297.68,297.8,297.0,297.0,2644.0
2022-08-08 13:30:00,297.33,297.97,296.75,296.75,4155.0,297.33,297.97,296.75,296.75,4155.0
2022-08-08 13:40:00,296.75,297.68,296.75,297.19,2497.0,296.75,297.68,296.75,297.19,2497.0
2022-08-08 13:50:00,297.31,299.15,297.31,299.15,7282.0,297.31,299.15,297.31,299.15,7282.0
2022-08-08 14:00:00,298.54,298.54,296.38,298.07,3281.0,298.54,298.54,296.38,298.07,3281.0
2022-08-08 14:10:00,298.07,298.46,297.24,297.5,2530.0,298.07,298.46,297.24,297.5,2530.0
2022-08-08 14:20:00,298.2,298.21,296.85,297.61,4028.0,298.2,298.21,296.85,297.61,4028.0
2022-08-08 14:30:00,297.41,297.41,295.91,296.04,2034.0,297.41,297.41,295.91,296.04,2034.0
2022-08-08 14:40:00,295.93,296.67,295.82,296.55,4918.0,295.93,296.67,295.82,296.55,4918.0
2022-08-08 14:50:00,296.15,296.45,295.4,296.15,3248.0,296.15,296.45,295.4,296.15,3248.0
2022-08-08 15:00:00,295.93,296.15,295.83,295.92,2000.0,295.93,296.15,295.83,295.92,2000.0
2022-08-08 15:10:00,295.8,296.71,295.6,296.29,3414.0,295.8,296.71,295.6,296.29,3414.0
2022-08-08 15:20:00,296.44,297.51,296.16,297.24,8749.0,296.44,297.51,296.16,297.24,8749.0
2022-08-08 15:30:00,296.99,297.22,296.35,297.04,14611.0,296.99,297.22,296.35,297.04,14611.0
2022-08-08 15:40:00,297.29,297.47,297.07,297.16,12830.0,297.29,297.47,297.07,297.16,12830.0
2022-08-08 15:50:00,297.33,297.98,296.87,297.74,48697.0,297.33,297.98,296.87,297.74,48697.0
2022-08-09 09:30:00,293.04,293.73,288.23,290.78,12484.0,293.04,293.73,288.23,290.78,12484.0
2022-08-09 09:40:00,291.12,292.35,287.81,288.3,9970.0,291.12,292.35,287.81,288.3,9970.0
2022-08-09 09:50:00,288.29,288.92,285.68,286.49,12475.0,288.29,288.92,285.68,286.49,12475.0
2022-08-09 10:00:00,286.0,286.14,281.67,281.67,11106.0,286.0,286.14,281.67,281.67,11106.0
2022-08-09 10:10:00,281.51,286.35,281.51,285.03,8828.0,281.51,286.35,281.51,285.03,8828.0
2022-08-09 10:20:00,285.2,285.53,283.04,283.32,5268.0,285.2,285.53,283.04,283.32,5268.0
2022-08-09 10:30:00,283.08,283.74,281.25,282.05,4766.0,283.08,283.74,281.25,282.05,4766.0
2022-08-09 10:40:00,281.72,282.52,281.36,281.88,6329.0,281.72,282.52,281.36,281.88,6329.0
2022-08-09 10:50:00,281.85,282.35,279.92,280.01,4341.0,281.85,282.35,279.92,280.01,4341.0
2022-08-09 11:00:00,280.45,280.45,278.42,280.1,7790.0,280.45,280.45,278.42,280.1,7790.0
2022-08-09 11:10:00,280.58,282.86,280.58,282.43,3330.0,280.58,282.86,280.58,282.43,3330.0
2022-08-09 11:20:00,282.81,282.83,281.01,281.31,7921.0,282.81,282.83,281.01,281.31,7921.0
2022-08-09 11:30:00,281.05,281.87,280.37,281.59,22627.0,281.05,281.87,280.37,281.59,22627.0
2022-08-09 11:40:00,281.31,281.63,280.35,281.37,5100.0,281.31,281.63,280.35,281.37,5100.0
2022-08-09 11:50:00,280.48,281.49,280.43,280.44,3138.0,280.48,281.49,280.43,280.44,3138.0
2022-08-09 12:00:00,280.03,280.14,279.28,280.05,2650.0,280.03,280.14,279.28,280.05,2650.0
2022-08-09 12:10:00,280.05,280.27,279.61,280.27,2600.0,280.05,280.27,279.61,280.27,2600.0
2022-08-09 12:20:00,280.28,280.39,278.44,278.44,3609.0,280.28,280.39,278.44,278.44,3609.0
2022-08-09 12:30:00,278.63,278.78,277.83,278.15,2400.0,278.63,278.78,277.83,278.15,2400.0
2022-08-09 12:40:00,278.33,278.54,277.5,277.81,4419.0,278.33,278.54,277.5,277.81,4419.0
2022-08-09 12:50:00,277.56,277.7,277.12,277.57,2950.0,277.56,277.7,277.12,277.57,2950.0
2022-08-09 13:00:00,277.76,277.76,277.23,277.49,3356.0,277.76,277.76,277.23,277.49,3356.0
2022-08-09 13:10:00,277.5,279.06,277.27,277.83,8924.0,277.5,279.06,277.27,277.83,8924.0
2022-08-09 13:20:00,277.62,277.78,277.3,277.43,1900.0,277.62,277.78,277.3,277.43,1900.0
2022-08-09 13:30:00,277.33,277.33,275.51,275.57,8339.0,277.33,277.33,275.51,275.57,8339.0
2022-08-09 13:40:00,275.51,277.29,275.51,277.07,4251.0,275.51,277.29,275.51,277.07,4251.0
2022-08-09 13:50:00,276.84,278.29,276.49,278.13,4134.0,276.84,278.29,276.49,278.13,4134.0
2022-08-09 14:00:00,278.21,278.48,276.36,276.36,4250.0,278.21,278.48,276.36,276.36,4250.0
2022-08-09 14:10:00,276.47,277.3,276.04,277.3,5949.0,276.47,277.3,276.04,277.3,5949.0
2022-08-09 14:20:00,277.13,279.18,277.12,278.95,9156.0,277.13,279.18,277.12,278.95,9156.0
2022-08-09 14:30:00,279.3,279.31,278.62,279.04,3435.0,279.3,279.31,278.62,279.04,3435.0
2022-08-09 14:40:00,278.9,280.1,278.73,280.1,9308.0,278.9,280.1,278.73,280.1,9308.0
2022-08-09 14:50:00,280.14,280.99,280.14,280.59,11445.0,280.14,280.99,280.14,280.59,11445.0
2022-08-09 15:00:00,280.27,281.05,279.48,280.95,14840.0,280.27,281.05,279.48,280.95,14840.0
2022-08-09 15:10:00,280.59,281.0,280.04,280.91,5430.0,280.59,281.0,280.04,280.91,5430.0
2022-08-09 15:20:00,280.8,281.2,280.46,280.74,7876.0,280.8,281.2,280.46,280.74,7876.0
2022-08-09 15:30:00,280.84,281.58,280.73,281.45,11515.0,280.84,281.58,280.73,281.45,11515.0
2022-08-09 15:40:00,281.23,282.46,281.23,282.46,19021.0,281.23,282.46,281.23,282.46,19021.0
2022-08-09 15:50:00,282.36,283.42,282.21,283.19,65125.0,282.36,283.42,282.21,283.19,65125.0
2022-08-10 09:30:00,294.48,297.05,293.31,293.92,13042.0,294.48,297.05,293.31,293.92,13042.0
2022-08-10 09:40:00,294.19,295.0,291.89,294.43,22660.0,294.19,295.0,291.89,294.43,22660.0
2022-08-10 09:50:00,294.59,294.59,290.61,292.21,20151.0,294.59,294.59,290.61,292.21,20151.0
2022-08-10 10:00:00,291.77,294.65,291.66,294.37,10843.0,291.77,294.65,291.66,294.37,10843.0
2022-08-10 10:10:00,294.99,295.0,291.23,292.03,8089.0,294.99,295.0,291.23,292.03,8089.0
2022-08-10 10:20:00,291.03,292.51,290.41,292.38,5036.0,291.03,292.51,290.41,292.38,5036.0
2022-08-10 10:30:00,292.62,294.29,291.99,294.19,5181.0,292.62,294.29,291.99,294.19,5181.0
2022-08-10 10:40:00,294.01,294.14,293.04,293.19,2600.0,294.01,294.14,293.04,293.19,2600.0
2022-08-10 10:50:00,293.38,294.27,293.37,294.12,2500.0,293.38,294.27,293.37,294.12,2500.0
2022-08-10 11:00:00,294.18,296.26,294.18,294.66,9972.0,294.18,296.26,294.18,294.66,9972.0
2022-08-10 11:10:00,294.88,294.88,293.0,294.61,4159.0,294.88,294.88,293.0,294.61,4159.0
2022-08-10 11:20:00,294.6,295.07,294.13,294.56,3000.0,294.6,295.07,294.13,294.56,3000.0
2022-08-10 11:30:00,294.5,294.72,294.23,294.29,4700.0,294.5,294.72,294.23,294.29,4700.0
2022-08-10 11:40:00,294.66,296.11,294.66,295.86,3343.0,294.66,296.11,294.66,295.86,3343.0
2022-08-10 11:50:00,296.2,296.86,296.2,296.63,2800.0,296.2,296.86,296.2,296.63,2800.0
2022-08-10 12:00:00,296.79,298.08,296.6,297.39,5301.0,296.79,298.08,296.6,297.39,5301.0
2022-08-10 12:10:00,297.49,298.61,296.76,296.79,5635.0,297.49,298.61,296.76,296.79,5635.0
2022-08-10 12:20:00,296.23,297.94,296.23,297.94,2375.0,296.23,297.94,296.23,297.94,2375.0
2022-08-10 12:30:00,297.93,298.17,297.72,298.16,1900.0,297.93,298.17,297.72,298.16,1900.0
2022-08-10 12:40:00,298.21,298.56,296.74,296.74,5683.0,298.21,298.56,296.74,296.74,5683.0
2022-08-10 12:50:00,297.56,298.49,297.45,298.49,2426.0,297.56,298.49,297.45,298.49,2426.0
2022-08-10 13:00:00,298.16,299.03,298.0,299.03,2823.0,298.16,299.03,298.0,299.03,2823.0
2022-08-10 13:10:00,298.86,299.41,298.85,299.2,1841.0,298.86,299.41,298.85,299.2,1841.0
2022-08-10 13:20:00,299.05,299.14,297.99,298.02,9463.0,299.05,299.14,297.99,298.02,9463.0
2022-08-10 13:30:00,298.14,298.97,297.88,298.97,1701.0,298.14,298.97,297.88,298.97,1701.0
2022-08-10 13:40:00,299.1,300.11,298.9,299.86,13018.0,299.1,300.11,298.9,299.86,13018.0
2022-08-10 13:50:00,299.86,300.68,299.54,300.62,10403.0,299.86,300.68,299.54,300.62,10403.0
2022-08-10 14:00:00,300.52,300.95,299.71,299.72,8275.0,300.52,300.95,299.71,299.72,8275.0
2022-08-10 14:10:00,299.73,300.09,298.38,298.66,7967.0,299.73,300.09,298.38,298.66,7967.0
2022-08-10 14:20:00,298.61,300.06,298.55,300.06,4294.0,298.61,300.06,298.55,300.06,4294.0
2022-08-10 14:30:00,299.9,300.06,298.89,299.22,6568.0,299.9,300.06,298.89,299.22,6568.0
2022-08-10 14:40:00,298.93,299.45,298.4,298.4,9676.0,298.93,299.45,298.4,298.4,9676.0
2022-08-10 14:50:00,298.28,298.54,298.06,298.45,6795.0,298.28,298.54,298.06,298.45,6795.0
2022-08-10 15:00:00,298.56,298.72,297.46,297.47,7700.0,298.56,298.72,297.46,297.47,7700.0
2022-08-10 15:10:00,297.02,297.78,296.99,297.78,3277.0,297.02,297.78,296.99,297.78,3277.0
2022-08-10 15:20:00,297.98,298.39,297.82,298.14,3813.0,297.98,298.39,297.82,298.14,3813.0
2022-08-10 15:30:00,298.27,298.51,297.88,298.5,10766.0,298.27,298.51,297.88,298.5,10766.0
2022-08-10 15:40:00,298.56,299.36,298.34,298.45,24806.0,298.56,299.36,298.34,298.45,24806.0
2022-08-10 15:50:00,298.51,299.44,298.0,299.26,58290.0,298.51,299.44,298.0,299.26,58290.0
2022-08-11 09:30:00,308.0,310.1,304.29,306.24,21221.0,308.0,310.1,304.29,306.24,21221.0
2022-08-11 09:40:00,304.34,307.45,304.34,305.44,48587.0,304.34,307.45,304.34,305.44,48587.0
2022-08-11 09:50:00,306.0,306.39,303.43,306.39,15235.0,306.0,306.39,303.43,306.39,15235.0
2022-08-11 10:00:00,306.15,307.98,306.15,307.75,8305.0,306.15,307.98,306.15,307.75,8305.0
2022-08-11 10:10:00,307.65,310.0,307.28,309.65,11800.0,307.65,310.0,307.28,309.65,11800.0
2022-08-11 10:20:00,309.45,310.25,307.89,309.07,12314.0,309.45,310.25,307.89,309.07,12314.0
2022-08-11 10:30:00,309.09,310.0,308.07,308.07,10371.0,309.09,310.0,308.07,308.07,10371.0
2022-08-11 10:40:00,307.85,307.85,305.05,306.47,11641.0,307.85,307.85,305.05,306.47,11641.0
2022-08-11 10:50:00,306.63,308.49,306.62,307.91,4753.0,306.63,308.49,306.62,307.91,4753.0
2022-08-11 11:00:00,308.23,308.37,304.61,304.85,7462.0,308.23,308.37,304.61,304.85,7462.0
2022-08-11 11:10:00,304.03,305.25,303.7,303.77,9105.0,304.03,305.25,303.7,303.77,9105.0
2022-08-11 11:20:00,304.06,305.58,303.72,305.58,4900.0,304.06,305.58,303.72,305.58,4900.0
2022-08-11 11:30:00,305.59,306.45,304.69,305.15,7873.0,305.59,306.45,304.69,305.15,7873.0
2022-08-11 11:40:00,304.58,305.13,301.73,301.73,26207.0,304.58,305.13,301.73,301.73,26207.0
2022-08-11 11:50:00,301.67,301.67,300.13,301.46,7464.0,301.67,301.67,300.13,301.46,7464.0
2022-08-11 12:00:00,301.46,302.53,300.85,301.03,8287.0,301.46,302.53,300.85,301.03,8287.0
2022-08-11 12:10:00,301.0,301.54,299.88,301.54,8378.0,301.0,301.54,299.88,301.54,8378.0
2022-08-11 12:20:00,301.07,301.99,300.84,301.86,2225.0,301.07,301.99,300.84,301.86,2225.0
2022-08-11 12:30:00,302.5,303.71,302.49,303.71,3970.0,302.5,303.71,302.49,303.71,3970.0
2022-08-11 12:40:00,303.71,304.05,303.24,303.93,5647.0,303.71,304.05,303.24,303.93,5647.0
2022-08-11 12:50:00,304.65,305.11,304.47,305.11,1896.0,304.65,305.11,304.47,305.11,1896.0
2022-08-11 13:00:00,305.12,305.17,304.13,304.13,3343.0,305.12,305.17,304.13,304.13,3343.0
2022-08-11 13:10:00,304.13,305.35,303.93,305.35,1900.0,304.13,305.35,303.93,305.35,1900.0
2022-08-11 13:20:00,305.03,305.03,304.23,304.23,1408.0,305.03,305.03,304.23,304.23,1408.0
2022-08-11 13:30:00,304.44,304.45,303.71,304.15,1723.0,304.44,304.45,303.71,304.15,1723.0
2022-08-11 13:40:00,304.57,305.31,304.41,304.83,4075.0,304.57,305.31,304.41,304.83,4075.0
2022-08-11 13:50:00,304.22,304.37,303.36,303.37,1650.0,304.22,304.37,303.36,303.37,1650.0
2022-08-11 14:00:00,303.82,303.82,303.07,303.42,3202.0,303.82,303.82,303.07,303.42,3202.0
2022-08-11 14:10:00,303.41,304.88,303.35,304.54,4353.0,303.41,304.88,303.35,304.54,4353.0
2022-08-11 14:20:00,304.83,305.32,304.72,305.0,1498.0,304.83,305.32,304.72,305.0,1498.0
2022-08-11 14:30:00,304.94,304.94,303.63,303.63,1428.0,304.94,304.94,303.63,303.63,1428.0
2022-08-11 14:40:00,303.87,303.87,303.07,303.41,4417.0,303.87,303.87,303.07,303.41,4417.0
2022-08-11 14:50:00,303.56,303.79,303.07,303.79,2942.0,303.56,303.79,303.07,303.79,2942.0
2022-08-11 15:00:00,303.67,304.0,303.52,303.83,2382.0,303.67,304.0,303.52,303.83,2382.0
2022-08-11 15:10:00,303.47,303.63,303.21,303.51,5522.0,303.47,303.63,303.21,303.51,5522.0
2022-08-11 15:20:00,303.44,303.97,303.21,303.68,3698.0,303.44,303.97,303.21,303.68,3698.0
2022-08-11 15:30:00,303.96,304.37,303.6,303.75,11737.0,303.96,304.37,303.6,303.75,11737.0
2022-08-11 15:40:00,303.76,304.3,303.29,303.35,12100.0,303.76,304.3,303.29,303.35,12100.0
2022-08-11 15:50:00,303.42,304.59,303.18,303.38,52523.0,303.42,304.59,303.18,303.38,52523.0
2022-08-12 09:30:00,307.39,308.22,302.56,304.29,7424.0,307.39,308.22,302.56,304.29,7424.0
2022-08-12 09:40:00,306.44,306.67,304.77,305.0,3904.0,306.44,306.67,304.77,305.0,3904.0
2022-08-12 09:50:00,307.03,307.03,304.18,304.58,6960.0,307.03,307.03,304.18,304.58,6960.0
2022-08-12 10:00:00,304.29,306.28,303.23,305.74,4579.0,304.29,306.28,303.23,305.74,4579.0
2022-08-12 10:10:00,306.13,307.99,305.73,307.94,3778.0,306.13,307.99,305.73,307.94,3778.0
2022-08-12 10:20:00,307.23,309.54,306.94,308.0,6817.0,307.23,309.54,306.94,308.0,6817.0
2022-08-12 10:30:00,307.88,308.44,307.35,307.35,3828.0,307.88,308.44,307.35,307.35,3828.0
2022-08-12 10:40:00,307.08,307.08,304.91,305.67,4570.0,307.08,307.08,304.91,305.67,4570.0
2022-08-12 10:50:00,306.19,308.0,305.77,307.84,4245.0,306.19,308.0,305.77,307.84,4245.0
2022-08-12 11:00:00,307.9,308.67,307.34,307.4,2683.0,307.9,308.67,307.34,307.4,2683.0
2022-08-12 11:10:00,307.47,307.48,306.7,307.23,4025.0,307.47,307.48,306.7,307.23,4025.0
2022-08-12 11:20:00,307.83,307.88,306.38,306.39,4240.0,307.83,307.88,306.38,306.39,4240.0
2022-08-12 11:30:00,305.92,306.1,305.28,305.28,3884.0,305.92,306.1,305.28,305.28,3884.0
2022-08-12 11:40:00,305.53,305.54,304.5,304.81,4141.0,305.53,305.54,304.5,304.81,4141.0
2022-08-12 11:50:00,304.88,305.5,304.48,304.98,3688.0,304.88,305.5,304.48,304.98,3688.0
2022-08-12 12:00:00,305.51,306.05,305.44,305.77,2684.0,305.51,306.05,305.44,305.77,2684.0
2022-08-12 12:10:00,305.58,306.13,305.4,305.94,2737.0,305.58,306.13,305.4,305.94,2737.0
2022-08-12 12:20:00,306.27,306.34,305.89,306.34,2705.0,306.27,306.34,305.89,306.34,2705.0
2022-08-12 12:30:00,306.27,306.27,305.74,306.15,1833.0,306.27,306.27,305.74,306.15,1833.0
2022-08-12 12:40:00,306.05,306.1,305.5,305.74,3690.0,306.05,306.1,305.5,305.74,3690.0
2022-08-12 12:50:00,305.99,306.26,305.0,305.0,3344.0,305.99,306.26,305.0,305.0,3344.0
2022-08-12 13:00:00,305.0,305.01,304.06,304.61,4052.0,305.0,305.01,304.06,304.61,4052.0
2022-08-12 13:10:00,304.81,305.03,304.29,305.03,3984.0,304.81,305.03,304.29,305.03,3984.0
2022-08-12 13:20:00,305.21,305.21,304.84,304.94,1997.0,305.21,305.21,304.84,304.94,1997.0
2022-08-12 13:30:00,305.0,305.12,304.75,304.98,1868.0,305.0,305.12,304.75,304.98,1868.0
2022-08-12 13:40:00,305.18,305.27,305.01,305.1,1685.0,305.18,305.27,305.01,305.1,1685.0
2022-08-12 13:50:00,305.25,305.38,304.4,304.4,4366.0,305.25,305.38,304.4,304.4,4366.0
2022-08-12 14:00:00,304.41,304.71,304.28,304.36,3053.0,304.41,304.71,304.28,304.36,3053.0
2022-08-12 14:10:00,304.13,304.27,303.57,303.73,3100.0,304.13,304.27,303.57,303.73,3100.0
2022-08-12 14:20:00,303.73,304.0,303.65,303.99,3477.0,303.73,304.0,303.65,303.99,3477.0
2022-08-12 14:30:00,304.17,304.59,304.07,304.32,4125.0,304.17,304.59,304.07,304.32,4125.0
2022-08-12 14:40:00,304.25,305.08,304.15,305.07,4008.0,304.25,305.08,304.15,305.07,4008.0
2022-08-12 14:50:00,305.3,305.87,305.25,305.8,3345.0,305.3,305.87,305.25,305.8,3345.0
2022-08-12 15:00:00,305.92,306.61,305.55,306.16,3042.0,305.92,306.61,305.55,306.16,3042.0
2022-08-12 15:10:00,306.17,306.2,305.52,306.0,4700.0,306.17,306.2,305.52,306.0,4700.0
2022-08-12 15:20:00,305.93,306.02,305.4,305.86,3872.0,305.93,306.02,305.4,305.86,3872.0
2022-08-12 15:30:00,305.95,306.06,305.58,306.03,11571.0,305.95,306.06,305.58,306.03,11571.0
2022-08-12 15:40:00,305.88,306.76,305.71,306.57,10891.0,305.88,306.76,305.71,306.57,10891.0
2022-08-12 15:50:00,306.55,307.89,306.37,307.55,34262.0,306.55,307.89,306.37,307.55,34262.0
2022-08-15 09:30:00,307.56,310.35,306.33,307.79,26659.0,307.56,310.35,306.33,307.79,26659.0
2022-08-15 09:40:00,307.5,308.99,305.0,308.5,5725.0,307.5,308.99,305.0,308.5,5725.0
2022-08-15 09:50:00,307.35,311.6,307.34,310.6,10541.0,307.35,311.6,307.34,310.6,10541.0
2022-08-15 10:00:00,310.63,310.83,309.51,309.54,4664.0,310.63,310.83,309.51,309.54,4664.0
2022-08-15 10:10:00,310.47,310.47,307.99,308.96,3450.0,310.47,310.47,307.99,308.96,3450.0
2022-08-15 10:20:00,307.59,308.91,307.59,308.91,1339.0,307.59,308.91,307.59,308.91,1339.0
2022-08-15 10:30:00,309.39,310.54,309.14,309.2,6112.0,309.39,310.54,309.14,309.2,6112.0
2022-08-15 10:40:00,309.38,309.95,308.99,308.99,3064.0,309.38,309.95,308.99,308.99,3064.0
2022-08-15 10:50:00,308.19,308.81,307.59,308.69,5371.0,308.19,308.81,307.59,308.69,5371.0
2022-08-15 11:00:00,308.39,309.7,308.26,308.8,2268.0,308.39,309.7,308.26,308.8,2268.0
2022-08-15 11:10:00,308.92,308.92,307.86,307.9,5120.0,308.92,308.92,307.86,307.9,5120.0
2022-08-15 11:20:00,308.04,309.3,307.78,308.69,6249.0,308.04,309.3,307.78,308.69,6249.0
2022-08-15 11:30:00,308.69,311.38,308.68,311.38,2833.0,308.69,311.38,308.68,311.38,2833.0
2022-08-15 11:40:00,311.02,314.83,311.0,314.5,19567.0,311.02,314.83,311.0,314.5,19567.0
2022-08-15 11:50:00,314.55,314.92,314.02,314.88,6400.0,314.55,314.92,314.02,314.88,6400.0
2022-08-15 12:00:00,314.98,315.06,314.13,314.23,19160.0,314.98,315.06,314.13,314.23,19160.0
2022-08-15 12:10:00,314.38,315.07,313.78,314.57,10859.0,314.38,315.07,313.78,314.57,10859.0
2022-08-15 12:20:00,314.21,314.38,312.04,313.0,9506.0,314.21,314.38,312.04,313.0,9506.0
2022-08-15 12:30:00,313.54,313.84,313.03,313.3,1701.0,313.54,313.84,313.03,313.3,1701.0
2022-08-15 12:40:00,313.23,313.65,312.7,312.7,4527.0,313.23,313.65,312.7,312.7,4527.0
2022-08-15 12:50:00,312.35,312.66,311.11,312.15,11100.0,312.35,312.66,311.11,312.15,11100.0
2022-08-15 13:00:00,312.55,313.02,311.78,311.79,6561.0,312.55,313.02,311.78,311.79,6561.0
2022-08-15 13:10:00,312.0,312.63,311.75,312.35,4715.0,312.0,312.63,311.75,312.35,4715.0
2022-08-15 13:20:00,311.99,312.28,311.61,312.05,4645.0,311.99,312.28,311.61,312.05,4645.0
2022-08-15 13:30:00,312.37,312.73,311.9,311.99,4834.0,312.37,312.73,311.9,311.99,4834.0
2022-08-15 13:40:00,311.19,311.26,310.51,311.26,3666.0,311.19,311.26,310.51,311.26,3666.0
2022-08-15 13:50:00,311.19,311.85,311.19,311.85,1437.0,311.19,311.85,311.19,311.85,1437.0
2022-08-15 14:00:00,311.85,311.89,311.24,311.55,2203.0,311.85,311.89,311.24,311.55,2203.0
2022-08-15 14:10:00,311.6,312.03,311.38,311.85,2471.0,311.6,312.03,311.38,311.85,2471.0
2022-08-15 14:20:00,312.28,312.29,311.87,311.89,2900.0,312.28,312.29,311.87,311.89,2900.0
2022-08-15 14:30:00,311.96,313.31,311.95,313.24,2572.0,311.96,313.31,311.95,313.24,2572.0
2022-08-15 14:40:00,313.24,314.77,313.24,314.47,4527.0,313.24,314.77,313.24,314.47,4527.0
2022-08-15 14:50:00,314.24,314.98,313.85,313.85,5416.0,314.24,314.98,313.85,313.85,5416.0
2022-08-15 15:00:00,313.73,314.49,313.44,314.32,2547.0,313.73,314.49,313.44,314.32,2547.0
2022-08-15 15:10:00,313.94,314.47,313.56,314.17,4803.0,313.94,314.47,313.56,314.17,4803.0
2022-08-15 15:20:00,314.15,314.27,313.17,313.34,4133.0,314.15,314.27,313.17,313.34,4133.0
2022-08-15 15:30:00,313.25,314.01,313.07,313.13,6712.0,313.25,314.01,313.07,313.13,6712.0
2022-08-15 15:40:00,312.85,313.87,312.46,313.85,10473.0,312.85,313.87,312.46,313.85,10473.0
2022-08-15 15:50:00,313.62,314.48,312.21,312.32,35843.0,313.62,314.48,312.21,312.32,35843.0
2022-08-16 09:30:00,310.04,315.2,308.01,313.19,12131.0,310.04,315.2,308.01,313.19,12131.0
2022-08-16 09:40:00,313.01,316.03,312.65,312.93,14121.0,313.01,316.03,312.65,312.93,14121.0
2022-08-16 09:50:00,312.82,316.75,312.4,316.5,6903.0,312.82,316.75,312.4,316.5,6903.0
2022-08-16 10:00:00,316.21,316.21,313.73,314.84,6935.0,316.21,316.21,313.73,314.84,6935.0
2022-08-16 10:10:00,314.86,316.04,314.7,316.04,6775.0,314.86,316.04,314.7,316.04,6775.0
2022-08-16 10:20:00,315.82,316.4,314.82,315.7,3702.0,315.82,316.4,314.82,315.7,3702.0
2022-08-16 10:30:00,315.34,315.34,313.87,314.22,4300.0,315.34,315.34,313.87,314.22,4300.0
2022-08-16 10:40:00,315.0,316.59,314.62,316.22,4573.0,315.0,316.59,314.62,316.22,4573.0
2022-08-16 10:50:00,316.27,317.97,316.1,316.97,6456.0,316.27,317.97,316.1,316.97,6456.0
2022-08-16 11:00:00,316.53,317.69,316.53,317.62,1936.0,316.53,317.69,316.53,317.62,1936.0
2022-08-16 11:10:00,317.39,319.31,317.38,318.95,5941.0,317.39,319.31,317.38,318.95,5941.0
2022-08-16 11:20:00,318.82,323.69,318.82,323.69,15152.0,318.82,323.69,318.82,323.69,15152.0
2022-08-16 11:30:00,323.68,324.36,322.02,322.76,7880.0,323.68,324.36,322.02,322.76,7880.0
2022-08-16 11:40:00,322.99,325.74,322.63,325.74,14555.0,322.99,325.74,322.63,325.74,14555.0
2022-08-16 11:50:00,325.5,327.7,325.28,327.1,8010.0,325.5,327.7,325.28,327.1,8010.0
2022-08-16 12:00:00,327.5,327.8,326.56,327.01,9888.0,327.5,327.8,326.56,327.01,9888.0
2022-08-16 12:10:00,326.98,328.6,326.96,328.59,13505.0,326.98,328.6,326.96,328.59,13505.0
2022-08-16 12:20:00,328.68,328.73,327.37,327.37,6460.0,328.68,328.73,327.37,327.37,6460.0
2022-08-16 12:30:00,327.63,328.98,327.48,328.45,7826.0,327.63,328.98,327.48,328.45,7826.0
2022-08-16 12:40:00,328.77,329.23,328.26,328.27,9969.0,328.77,329.23,328.26,328.27,9969.0
2022-08-16 12:50:00,328.39,328.99,328.3,328.62,7074.0,328.39,328.99,328.3,328.62,7074.0
2022-08-16 13:00:00,328.62,330.82,328.61,330.6,14075.0,328.62,330.82,328.61,330.6,14075.0
2022-08-16 13:10:00,330.89,333.05,330.77,331.6,18447.0,330.89,333.05,330.77,331.6,18447.0
2022-08-16 13:20:00,331.59,334.74,331.53,334.73,11089.0,331.59,334.74,331.53,334.73,11089.0
2022-08-16 13:30:00,334.76,335.97,334.54,335.18,9160.0,334.76,335.97,334.54,335.18,9160.0
2022-08-16 13:40:00,335.26,337.11,335.05,336.23,30960.0,335.26,337.11,335.05,336.23,30960.0
2022-08-16 13:50:00,336.39,336.48,333.8,335.22,17647.0,336.39,336.48,333.8,335.22,17647.0
2022-08-16 14:00:00,335.15,336.73,334.51,336.73,7450.0,335.15,336.73,334.51,336.73,7450.0
2022-08-16 14:10:00,336.7,337.95,336.35,336.74,11345.0,336.7,337.95,336.35,336.74,11345.0
2022-08-16 14:20:00,336.47,338.61,336.35,337.25,23513.0,336.47,338.61,336.35,337.25,23513.0
2022-08-16 14:30:00,336.89,337.77,334.15,334.45,20577.0,336.89,337.77,334.15,334.45,20577.0
2022-08-16 14:40:00,334.8,335.34,333.21,333.31,41315.0,334.8,335.34,333.21,333.31,41315.0
2022-08-16 14:50:00,333.47,335.51,333.26,334.86,14900.0,333.47,335.51,333.26,334.86,14900.0
2022-08-16 15:00:00,334.69,334.69,332.39,333.19,13200.0,334.69,334.69,332.39,333.19,13200.0
2022-08-16 15:10:00,333.18,333.4,331.72,331.89,11397.0,333.18,333.4,331.72,331.89,11397.0
2022-08-16 15:20:00,331.56,331.66,330.97,331.24,7389.0,331.56,331.66,330.97,331.24,7389.0
2022-08-16 15:30:00,331.4,331.92,330.81,331.61,15077.0,331.4,331.92,330.81,331.61,15077.0
2022-08-16 15:40:00,331.44,331.63,329.73,331.63,15088.0,331.44,331.63,329.73,331.63,15088.0
2022-08-16 15:50:00,331.45,331.78,329.06,329.17,58482.0,331.45,331.78,329.06,329.17,58482.0
2022-08-17 09:30:00,321.0,325.19,321.0,322.53,14564.0,321.0,325.19,321.0,322.53,14564.0
2022-08-17 09:40:00,323.07,323.07,319.6,320.65,11390.0,323.07,323.07,319.6,320.65,11390.0
2022-08-17 09:50:00,321.0,324.65,319.66,323.31,19996.0,321.0,324.65,319.66,323.31,19996.0
2022-08-17 10:00:00,322.82,322.83,318.63,319.49,8713.0,322.82,322.83,318.63,319.49,8713.0
2022-08-17 10:10:00,319.8,319.81,317.54,318.54,11170.0,319.8,319.81,317.54,318.54,11170.0
2022-08-17 10:20:00,318.26,318.43,316.58,317.56,12905.0,318.26,318.43,316.58,317.56,12905.0
2022-08-17 10:30:00,316.76,316.95,314.5,315.86,13819.0,316.76,316.95,314.5,315.86,13819.0
2022-08-17 10:40:00,315.29,316.98,315.16,315.16,10232.0,315.29,316.98,315.16,315.16,10232.0
2022-08-17 10:50:00,315.78,315.78,311.63,311.65,13463.0,315.78,315.78,311.63,311.65,13463.0
2022-08-17 11:00:00,312.19,313.87,311.81,313.82,14693.0,312.19,313.87,311.81,313.82,14693.0
2022-08-17 11:10:00,314.2,314.7,313.3,313.56,4871.0,314.2,314.7,313.3,313.56,4871.0
2022-08-17 11:20:00,313.41,314.27,312.29,313.24,11845.0,313.41,314.27,312.29,313.24,11845.0
2022-08-17 11:30:00,313.27,313.66,310.67,311.09,9180.0,313.27,313.66,310.67,311.09,9180.0
2022-08-17 11:40:00,311.2,311.58,310.08,311.09,5095.0,311.2,311.58,310.08,311.09,5095.0
2022-08-17 11:50:00,311.12,312.76,311.01,312.22,6127.0,311.12,312.76,311.01,312.22,6127.0
2022-08-17 12:00:00,312.03,312.48,311.06,311.06,8368.0,312.03,312.48,311.06,311.06,8368.0
2022-08-17 12:10:00,311.29,312.12,311.05,311.78,4617.0,311.29,312.12,311.05,311.78,4617.0
2022-08-17 12:20:00,312.0,312.77,311.86,312.42,2300.0,312.0,312.77,311.86,312.42,2300.0
2022-08-17 12:30:00,312.52,312.99,311.61,312.98,3082.0,312.52,312.99,311.61,312.98,3082.0
2022-08-17 12:40:00,312.61,312.62,311.63,312.18,2236.0,312.61,312.62,311.63,312.18,2236.0
2022-08-17 12:50:00,311.57,312.27,311.57,312.16,1000.0,311.57,312.27,311.57,312.16,1000.0
2022-08-17 13:00:00,312.25,312.37,311.4,311.4,4650.0,312.25,312.37,311.4,311.4,4650.0
2022-08-17 13:10:00,311.34,313.29,311.33,313.12,8789.0,311.34,313.29,311.33,313.12,8789.0
2022-08-17 13:20:00,312.95,314.67,312.95,313.77,3825.0,312.95,314.67,312.95,313.77,3825.0
2022-08-17 13:30:00,313.45,313.77,312.67,313.5,3578.0,313.45,313.77,312.67,313.5,3578.0
2022-08-17 13:40:00,313.71,314.6,313.63,313.93,2920.0,313.71,314.6,313.63,313.93,2920.0
2022-08-17 13:50:00,313.68,314.11,313.18,313.6,4353.0,313.68,314.11,313.18,313.6,4353.0
2022-08-17 14:00:00,313.98,316.2,313.97,315.75,6930.0,313.98,316.2,313.97,315.75,6930.0
2022-08-17 14:10:00,315.69,318.73,315.03,316.88,12444.0,315.69,318.73,315.03,316.88,12444.0
2022-08-17 14:20:00,316.35,317.29,315.76,317.29,6996.0,316.35,317.29,315.76,317.29,6996.0
2022-08-17 14:30:00,317.33,318.6,316.88,318.6,9297.0,317.33,318.6,316.88,318.6,9297.0
2022-08-17 14:40:00,318.55,318.55,316.58,316.58,3900.0,318.55,318.55,316.58,316.58,3900.0
2022-08-17 14:50:00,317.11,317.11,314.63,314.68,6368.0,317.11,317.11,314.63,314.68,6368.0
2022-08-17 15:00:00,315.1,316.41,314.7,315.6,7601.0,315.1,316.41,314.7,315.6,7601.0
2022-08-17 15:10:00,315.55,315.55,313.71,314.55,6972.0,315.55,315.55,313.71,314.55,6972.0
2022-08-17 15:20:00,314.47,315.18,314.04,314.42,6992.0,314.47,315.18,314.04,314.42,6992.0
2022-08-17 15:30:00,314.11,314.64,313.37,314.19,9990.0,314.11,314.64,313.37,314.19,9990.0
2022-08-17 15:40:00,314.4,314.79,312.89,313.16,15974.0,314.4,314.79,312.89,313.16,15974.0
2022-08-17 15:50:00,313.45,314.12,312.4,312.55,48127.0,313.45,314.12,312.4,312.55,48127.0
2022-08-18 09:30:00,311.0,311.0,307.49,310.27,10047.0,311.0,311.0,307.49,310.27,10047.0
2022-08-18 09:40:00,309.17,311.07,306.35,306.88,10571.0,309.17,311.07,306.35,306.88,10571.0
2022-08-18 09:50:00,308.1,309.6,307.61,308.04,5673.0,308.1,309.6,307.61,308.04,5673.0
2022-08-18 10:00:00,307.75,308.08,306.52,306.69,2877.0,307.75,308.08,306.52,306.69,2877.0
2022-08-18 10:10:00,306.52,308.19,306.34,308.19,3981.0,306.52,308.19,306.34,308.19,3981.0
2022-08-18 10:20:00,308.82,310.0,308.82,309.39,2759.0,308.82,310.0,308.82,309.39,2759.0
2022-08-18 10:30:00,308.63,310.88,308.5,310.88,6650.0,308.63,310.88,308.5,310.88,6650.0
2022-08-18 10:40:00,311.0,312.37,310.7,312.36,3606.0,311.0,312.37,310.7,312.36,3606.0
2022-08-18 10:50:00,311.88,312.61,310.36,310.45,2323.0,311.88,312.61,310.36,310.45,2323.0
2022-08-18 11:00:00,311.12,311.96,310.3,311.96,9720.0,311.12,311.96,310.3,311.96,9720.0
2022-08-18 11:10:00,311.2,311.5,310.78,310.78,2534.0,311.2,311.5,310.78,310.78,2534.0
2022-08-18 11:20:00,311.13,311.6,310.37,310.94,6207.0,311.13,311.6,310.37,310.94,6207.0
2022-08-18 11:30:00,311.26,312.66,311.26,311.97,3001.0,311.26,312.66,311.26,311.97,3001.0
2022-08-18 11:40:00,312.41,313.0,311.11,311.31,2540.0,312.41,313.0,311.11,311.31,2540.0
2022-08-18 11:50:00,311.12,311.68,310.21,310.22,1262.0,311.12,311.68,310.21,310.22,1262.0
2022-08-18 12:00:00,310.21,310.66,309.48,309.48,2455.0,310.21,310.66,309.48,309.48,2455.0
2022-08-18 12:10:00,309.1,309.7,309.09,309.68,1321.0,309.1,309.7,309.09,309.68,1321.0
2022-08-18 12:20:00,309.6,309.6,307.85,307.85,7018.0,309.6,309.6,307.85,307.85,7018.0
2022-08-18 12:30:00,308.09,308.79,308.07,308.65,2850.0,308.09,308.79,308.07,308.65,2850.0
2022-08-18 12:40:00,308.65,308.7,307.23,308.53,3115.0,308.65,308.7,307.23,308.53,3115.0
2022-08-18 12:50:00,308.4,308.99,308.16,308.17,3455.0,308.4,308.99,308.16,308.17,3455.0
2022-08-18 13:00:00,308.59,309.79,308.4,309.61,1907.0,308.59,309.79,308.4,309.61,1907.0
2022-08-18 13:10:00,309.76,310.38,308.86,308.98,8357.0,309.76,310.38,308.86,308.98,8357.0
2022-08-18 13:20:00,309.15,310.34,308.5,309.86,10382.0,309.15,310.34,308.5,309.86,10382.0
2022-08-18 13:30:00,310.29,310.36,309.74,310.07,1781.0,310.29,310.36,309.74,310.07,1781.0
2022-08-18 13:40:00,310.22,310.42,309.32,309.32,1701.0,310.22,310.42,309.32,309.32,1701.0
2022-08-18 13:50:00,309.24,309.42,308.44,308.44,2125.0,309.24,309.42,308.44,308.44,2125.0
2022-08-18 14:00:00,308.26,308.87,308.26,308.66,1300.0,308.26,308.87,308.26,308.66,1300.0
2022-08-18 14:10:00,309.12,309.16,308.51,308.71,1905.0,309.12,309.16,308.51,308.71,1905.0
2022-08-18 14:20:00,308.8,308.8,307.72,307.88,4168.0,308.8,308.8,307.72,307.88,4168.0
2022-08-18 14:30:00,307.74,307.8,307.08,307.08,2397.0,307.74,307.8,307.08,307.08,2397.0
2022-08-18 14:40:00,307.36,308.45,307.31,308.06,2759.0,307.36,308.45,307.31,308.06,2759.0
2022-08-18 14:50:00,308.15,309.42,308.14,309.22,4653.0,308.15,309.42,308.14,309.22,4653.0
2022-08-18 15:00:00,309.1,309.42,309.08,309.42,4735.0,309.1,309.42,309.08,309.42,4735.0
2022-08-18 15:10:00,309.65,311.09,309.56,311.09,2665.0,309.65,311.09,309.56,311.09,2665.0
2022-08-18 15:20:00,310.79,310.79,310.26,310.49,1729.0,310.79,310.79,310.26,310.49,1729.0
2022-08-18 15:30:00,310.71,311.46,310.37,311.46,7005.0,310.71,311.46,310.37,311.46,7005.0
2022-08-18 15:40:00,311.15,311.35,310.57,311.25,6052.0,311.15,311.35,310.57,311.25,6052.0
2022-08-18 15:50:00,311.11,311.9,310.68,311.42,27023.0,311.11,311.9,310.68,311.42,27023.0
2022-08-19 09:30:00,307.85,308.37,304.5,306.61,6662.0,307.85,308.37,304.5,306.61,6662.0
2022-08-19 09:40:00,305.1,305.1,303.09,303.09,5315.0,305.1,305.1,303.09,303.09,5315.0
2022-08-19 09:50:00,303.0,303.16,300.93,301.35,18231.0,303.0,303.16,300.93,301.35,18231.0
2022-08-19 10:00:00,301.13,302.28,299.12,299.16,12522.0,301.13,302.28,299.12,299.16,12522.0
2022-08-19 10:10:00,298.47,298.67,296.4,297.3,8441.0,298.47,298.67,296.4,297.3,8441.0
2022-08-19 10:20:00,297.65,299.86,297.57,298.29,7351.0,297.65,299.86,297.57,298.29,7351.0
2022-08-19 10:30:00,298.85,300.0,298.48,299.73,4360.0,298.85,300.0,298.48,299.73,4360.0
2022-08-19 10:40:00,299.46,299.48,298.0,298.09,13030.0,299.46,299.48,298.0,298.09,13030.0
2022-08-19 10:50:00,298.1,298.21,296.32,296.65,8440.0,298.1,298.21,296.32,296.65,8440.0
2022-08-19 11:00:00,296.7,297.56,295.66,295.84,10056.0,296.7,297.56,295.66,295.84,10056.0
2022-08-19 11:10:00,295.94,296.39,295.34,295.68,5079.0,295.94,296.39,295.34,295.68,5079.0
2022-08-19 11:20:00,295.76,296.6,295.64,296.6,13921.0,295.76,296.6,295.64,296.6,13921.0
2022-08-19 11:30:00,296.6,297.74,296.6,296.78,4501.0,296.6,297.74,296.6,296.78,4501.0
2022-08-19 11:40:00,296.92,298.64,296.92,298.33,4188.0,296.92,298.64,296.92,298.33,4188.0
2022-08-19 11:50:00,298.74,298.76,297.31,297.55,4000.0,298.74,298.76,297.31,297.55,4000.0
2022-08-19 12:00:00,297.55,298.28,297.46,297.99,2783.0,297.55,298.28,297.46,297.99,2783.0
2022-08-19 12:10:00,298.48,298.63,298.22,298.45,1200.0,298.48,298.63,298.22,298.45,1200.0
2022-08-19 12:20:00,298.51,299.11,297.82,297.83,16247.0,298.51,299.11,297.82,297.83,16247.0
2022-08-19 12:30:00,297.83,299.04,297.78,299.04,10689.0,297.83,299.04,297.78,299.04,10689.0
2022-08-19 12:40:00,298.7,298.98,298.0,298.0,5401.0,298.7,298.98,298.0,298.0,5401.0
2022-08-19 12:50:00,297.71,298.54,297.65,298.16,6650.0,297.71,298.54,297.65,298.16,6650.0
2022-08-19 13:00:00,298.93,298.93,297.13,297.13,5690.0,298.93,298.93,297.13,297.13,5690.0
2022-08-19 13:10:00,297.0,297.17,296.01,296.01,4847.0,297.0,297.17,296.01,296.01,4847.0
2022-08-19 13:20:00,296.01,296.19,295.52,295.74,2825.0,296.01,296.19,295.52,295.74,2825.0
2022-08-19 13:30:00,295.54,296.94,295.47,296.82,4850.0,295.54,296.94,295.47,296.82,4850.0
2022-08-19 13:40:00,296.86,297.33,296.85,297.33,3250.0,296.86,297.33,296.85,297.33,3250.0
2022-08-19 13:50:00,297.74,298.15,297.63,298.13,1300.0,297.74,298.15,297.63,298.13,1300.0
2022-08-19 14:00:00,298.05,298.05,297.04,297.54,6094.0,298.05,298.05,297.04,297.54,6094.0
2022-08-19 14:10:00,297.71,297.71,297.13,297.16,2468.0,297.71,297.71,297.13,297.16,2468.0
2022-08-19 14:20:00,297.11,297.48,297.02,297.09,2400.0,297.11,297.48,297.02,297.09,2400.0
2022-08-19 14:30:00,297.48,298.35,297.39,297.53,2925.0,297.48,298.35,297.39,297.53,2925.0
2022-08-19 14:40:00,297.7,298.75,297.38,298.75,1981.0,297.7,298.75,297.38,298.75,1981.0
2022-08-19 14:50:00,298.51,298.51,297.18,297.49,3245.0,298.51,298.51,297.18,297.49,3245.0
2022-08-19 15:00:00,297.42,297.42,296.5,296.67,3344.0,297.42,297.42,296.5,296.67,3344.0
2022-08-19 15:10:00,296.81,298.16,296.81,298.0,2104.0,296.81,298.16,296.81,298.0,2104.0
2022-08-19 15:20:00,298.23,299.0,298.12,298.62,4931.0,298.23,299.0,298.12,298.62,4931.0
2022-08-19 15:30:00,298.46,299.06,298.37,298.37,5167.0,298.46,299.06,298.37,298.37,5167.0
2022-08-19 15:40:00,298.25,298.87,298.21,298.6,11477.0,298.25,298.87,298.21,298.6,11477.0
2022-08-19 15:50:00,298.68,299.16,298.01,298.16,37861.0,298.68,299.16,298.01,298.16,37861.0
2022-08-22 09:30:00,290.01,290.67,286.64,289.58,8787.0,290.01,290.67,286.64,289.58,8787.0
2022-08-22 09:40:00,289.25,292.24,289.24,290.7,2911.0,289.25,292.24,289.24,290.7,2911.0
2022-08-22 09:50:00,289.38,290.97,289.38,290.85,13092.0,289.38,290.97,289.38,290.85,13092.0
2022-08-22 10:00:00,290.49,290.53,287.97,287.97,5939.0,290.49,290.53,287.97,287.97,5939.0
2022-08-22 10:10:00,288.39,289.29,286.8,287.1,9995.0,288.39,289.29,286.8,287.1,9995.0
2022-08-22 10:20:00,287.26,287.39,285.27,285.95,6898.0,287.26,287.39,285.27,285.95,6898.0
2022-08-22 10:30:00,286.37,288.12,286.29,287.75,3986.0,286.37,288.12,286.29,287.75,3986.0
2022-08-22 10:40:00,288.05,289.86,287.84,289.01,5528.0,288.05,289.86,287.84,289.01,5528.0
2022-08-22 10:50:00,288.59,288.99,288.25,288.67,2328.0,288.59,288.99,288.25,288.67,2328.0
2022-08-22 11:00:00,288.55,290.29,288.27,290.29,2577.0,288.55,290.29,288.27,290.29,2577.0
2022-08-22 11:10:00,290.22,291.85,290.0,291.45,7488.0,290.22,291.85,290.0,291.45,7488.0
2022-08-22 11:20:00,291.65,291.89,291.08,291.08,1501.0,291.65,291.89,291.08,291.08,1501.0
2022-08-22 11:30:00,290.82,292.77,290.82,292.57,4505.0,290.82,292.77,290.82,292.57,4505.0
2022-08-22 11:40:00,292.82,295.34,292.66,295.26,26873.0,292.82,295.34,292.66,295.26,26873.0
2022-08-22 11:50:00,294.96,296.05,293.47,294.38,10863.0,294.96,296.05,293.47,294.38,10863.0
2022-08-22 12:00:00,294.34,294.78,292.63,292.71,6300.0,294.34,294.78,292.63,292.71,6300.0
2022-08-22 12:10:00,292.5,293.55,291.72,293.36,10423.0,292.5,293.55,291.72,293.36,10423.0
2022-08-22 12:20:00,293.54,293.54,292.35,293.08,6520.0,293.54,293.54,292.35,293.08,6520.0
2022-08-22 12:30:00,292.89,294.07,292.89,293.74,7871.0,292.89,294.07,292.89,293.74,7871.0
2022-08-22 12:40:00,293.68,293.68,292.77,293.2,3791.0,293.68,293.68,292.77,293.2,3791.0
2022-08-22 12:50:00,293.42,293.45,292.89,293.1,2300.0,293.42,293.45,292.89,293.1,2300.0
2022-08-22 13:00:00,292.94,293.79,292.57,293.79,6903.0,292.94,293.79,292.57,293.79,6903.0
2022-08-22 13:10:00,293.78,294.5,293.55,294.01,3988.0,293.78,294.5,293.55,294.01,3988.0
2022-08-22 13:20:00,294.2,294.83,293.77,294.09,4066.0,294.2,294.83,293.77,294.09,4066.0
2022-08-22 13:30:00,294.09,294.22,293.68,294.13,2269.0,294.09,294.22,293.68,294.13,2269.0
2022-08-22 13:40:00,294.07,294.81,294.07,294.39,3000.0,294.07,294.81,294.07,294.39,3000.0
2022-08-22 13:50:00,294.51,294.51,293.57,293.57,1808.0,294.51,294.51,293.57,293.57,1808.0
2022-08-22 14:00:00,293.28,293.4,292.92,292.92,1258.0,293.28,293.4,292.92,292.92,1258.0
2022-08-22 14:10:00,292.43,293.15,292.43,293.15,3005.0,292.43,293.15,292.43,293.15,3005.0
2022-08-22 14:20:00,293.31,293.51,293.1,293.35,1717.0,293.31,293.51,293.1,293.35,1717.0
2022-08-22 14:30:00,293.16,293.16,292.14,292.41,4045.0,293.16,293.16,292.14,292.41,4045.0
2022-08-22 14:40:00,292.35,292.41,291.87,291.94,1400.0,292.35,292.41,291.87,291.94,1400.0
2022-08-22 14:50:00,291.66,292.08,291.48,291.81,3830.0,291.66,292.08,291.48,291.81,3830.0
2022-08-22 15:00:00,291.88,292.8,291.88,292.78,4972.0,291.88,292.8,291.88,292.78,4972.0
2022-08-22 15:10:00,292.65,293.27,292.61,292.67,2665.0,292.65,293.27,292.61,292.67,2665.0
2022-08-22 15:20:00,292.45,292.88,291.81,291.81,4914.0,292.45,292.88,291.81,291.81,4914.0
2022-08-22 15:30:00,291.93,292.65,291.44,292.49,6435.0,291.93,292.65,291.44,292.49,6435.0
2022-08-22 15:40:00,292.49,293.59,290.99,293.59,29828.0,292.49,293.59,290.99,293.59,29828.0
2022-08-22 15:50:00,293.42,293.95,292.79,293.28,33831.0,293.42,293.95,292.79,293.28,33831.0
2022-08-23 09:30:00,296.07,297.49,294.46,295.83,6838.0,296.07,297.49,294.46,295.83,6838.0
2022-08-23 09:40:00,296.09,298.01,294.91,297.62,2732.0,296.09,298.01,294.91,297.62,2732.0
2022-08-23 09:50:00,298.7,299.15,297.67,298.02,3400.0,298.7,299.15,297.67,298.02,3400.0
2022-08-23 10:00:00,297.97,298.1,295.87,298.1,4737.0,297.97,298.1,295.87,298.1,4737.0
2022-08-23 10:10:00,298.35,299.54,298.18,299.13,4296.0,298.35,299.54,298.18,299.13,4296.0
2022-08-23 10:20:00,299.34,299.34,296.85,296.85,4720.0,299.34,299.34,296.85,296.85,4720.0
2022-08-23 10:30:00,296.15,297.51,295.82,295.82,4582.0,296.15,297.51,295.82,295.82,4582.0
2022-08-23 10:40:00,296.42,296.59,295.68,296.51,5200.0,296.42,296.59,295.68,296.51,5200.0
2022-08-23 10:50:00,296.73,296.73,293.62,294.48,5263.0,296.73,296.73,293.62,294.48,5263.0
2022-08-23 11:00:00,294.7,296.11,294.03,296.11,3757.0,294.7,296.11,294.03,296.11,3757.0
2022-08-23 11:10:00,295.86,297.29,295.86,296.61,4655.0,295.86,297.29,295.86,296.61,4655.0
2022-08-23 11:20:00,296.71,296.71,294.86,295.01,3467.0,296.71,296.71,294.86,295.01,3467.0
2022-08-23 11:30:00,295.12,295.52,294.12,294.88,4300.0,295.12,295.52,294.12,294.88,4300.0
2022-08-23 11:40:00,294.87,294.87,293.6,294.3,9354.0,294.87,294.87,293.6,294.3,9354.0
2022-08-23 11:50:00,294.41,294.86,294.22,294.59,1400.0,294.41,294.86,294.22,294.59,1400.0
2022-08-23 12:00:00,294.44,295.12,293.99,295.12,1496.0,294.44,295.12,293.99,295.12,1496.0
2022-08-23 12:10:00,294.68,294.87,293.63,293.96,6337.0,294.68,294.87,293.63,293.96,6337.0
2022-08-23 12:20:00,293.78,294.54,293.74,294.54,1000.0,293.78,294.54,293.74,294.54,1000.0
2022-08-23 12:30:00,294.03,294.58,294.03,294.3,1100.0,294.03,294.58,294.03,294.3,1100.0
2022-08-23 12:40:00,294.49,294.61,293.44,293.44,5826.0,294.49,294.61,293.44,293.44,5826.0
2022-08-23 12:50:00,293.43,294.14,293.18,294.05,1500.0,293.43,294.14,293.18,294.05,1500.0
2022-08-23 13:00:00,294.21,294.54,293.41,293.41,1117.0,294.21,294.54,293.41,293.41,1117.0
2022-08-23 13:10:00,293.4,293.49,292.42,292.42,3816.0,293.4,293.49,292.42,292.42,3816.0
2022-08-23 13:20:00,292.15,293.1,292.0,293.1,4098.0,292.15,293.1,292.0,293.1,4098.0
2022-08-23 13:30:00,292.78,293.28,292.46,292.59,1685.0,292.78,293.28,292.46,292.59,1685.0
2022-08-23 13:40:00,292.24,292.34,291.62,291.72,1800.0,292.24,292.34,291.62,291.72,1800.0
2022-08-23 13:50:00,291.49,291.77,290.6,290.83,4943.0,291.49,291.77,290.6,290.83,4943.0
2022-08-23 14:00:00,290.79,292.87,290.79,292.39,1801.0,290.79,292.87,290.79,292.39,1801.0
2022-08-23 14:10:00,292.92,293.65,292.62,293.6,3500.0,292.92,293.65,292.62,293.6,3500.0
2022-08-23 14:20:00,293.71,294.5,293.71,294.5,2520.0,293.71,294.5,293.71,294.5,2520.0
2022-08-23 14:30:00,294.22,294.42,293.19,293.48,3601.0,294.22,294.42,293.19,293.48,3601.0
2022-08-23 14:40:00,293.36,294.51,293.13,293.13,6993.0,293.36,294.51,293.13,293.13,6993.0
2022-08-23 14:50:00,292.66,293.14,292.5,293.14,1325.0,292.66,293.14,292.5,293.14,1325.0
2022-08-23 15:00:00,293.01,293.45,292.28,292.84,3421.0,293.01,293.45,292.28,292.84,3421.0
2022-08-23 15:10:00,292.82,292.94,292.22,292.37,2200.0,292.82,292.94,292.22,292.37,2200.0
2022-08-23 15:20:00,292.85,292.99,292.69,292.74,4034.0,292.85,292.99,292.69,292.74,4034.0
2022-08-23 15:30:00,292.75,294.06,292.75,293.3,8487.0,292.75,294.06,292.75,293.3,8487.0
2022-08-23 15:40:00,293.42,294.21,293.36,293.89,9047.0,293.42,294.21,293.36,293.89,9047.0
2022-08-23 15:50:00,293.62,294.1,292.78,292.8,42195.0,293.62,294.1,292.78,292.8,42195.0
2022-08-24 09:30:00,292.95,294.41,288.6,292.29,5943.0,292.95,294.41,288.6,292.29,5943.0
2022-08-24 09:40:00,292.5,294.66,292.34,292.34,3330.0,292.5,294.66,292.34,292.34,3330.0
2022-08-24 09:50:00,292.97,294.16,292.96,293.46,2770.0,292.97,294.16,292.96,293.46,2770.0
2022-08-24 10:00:00,293.98,295.28,291.81,293.36,3828.0,293.98,295.28,291.81,293.36,3828.0
2022-08-24 10:10:00,293.83,294.4,293.63,294.4,1800.0,293.83,294.4,293.63,294.4,1800.0
2022-08-24 10:20:00,294.69,295.53,294.34,294.38,3200.0,294.69,295.53,294.34,294.38,3200.0
2022-08-24 10:30:00,294.42,294.96,293.58,293.58,2636.0,294.42,294.96,293.58,293.58,2636.0
2022-08-24 10:40:00,294.16,294.17,293.09,293.53,876.0,294.16,294.17,293.09,293.53,876.0
2022-08-24 10:50:00,293.44,294.28,293.44,293.57,2688.0,293.44,294.28,293.44,293.57,2688.0
2022-08-24 11:00:00,293.62,294.43,293.62,294.25,1419.0,293.62,294.43,293.62,294.25,1419.0
2022-08-24 11:10:00,294.04,296.93,293.92,296.67,8161.0,294.04,296.93,293.92,296.67,8161.0
2022-08-24 11:20:00,297.14,297.14,296.33,296.33,2000.0,297.14,297.14,296.33,296.33,2000.0
2022-08-24 11:30:00,296.68,296.68,294.44,294.81,10739.0,296.68,296.68,294.44,294.81,10739.0
2022-08-24 11:40:00,294.93,297.01,294.93,296.57,4780.0,294.93,297.01,294.93,296.57,4780.0
2022-08-24 11:50:00,296.78,296.98,296.3,296.3,2109.0,296.78,296.98,296.3,296.3,2109.0
2022-08-24 12:00:00,296.59,297.03,296.35,296.35,1000.0,296.59,297.03,296.35,296.35,1000.0
2022-08-24 12:10:00,296.93,296.93,296.62,296.62,585.0,296.93,296.93,296.62,296.62,585.0
2022-08-24 12:20:00,296.6,296.87,296.36,296.68,1854.0,296.6,296.87,296.36,296.68,1854.0
2022-08-24 12:30:00,296.31,296.31,295.4,295.4,820.0,296.31,296.31,295.4,295.4,820.0
2022-08-24 12:40:00,295.68,295.68,294.56,294.81,2600.0,295.68,295.68,294.56,294.81,2600.0
2022-08-24 12:50:00,295.06,295.22,294.56,295.21,900.0,295.06,295.22,294.56,295.21,900.0
2022-08-24 13:00:00,295.46,295.86,295.22,295.57,1000.0,295.46,295.86,295.22,295.57,1000.0
2022-08-24 13:10:00,295.53,295.53,294.79,294.79,1900.0,295.53,295.53,294.79,294.79,1900.0
2022-08-24 13:20:00,294.69,294.69,293.39,293.56,1900.0,294.69,294.69,293.39,293.56,1900.0
2022-08-24 13:30:00,293.79,293.79,293.04,293.78,4170.0,293.79,293.79,293.04,293.78,4170.0
2022-08-24 13:40:00,293.68,293.69,293.13,293.22,1209.0,293.68,293.69,293.13,293.22,1209.0
2022-08-24 13:50:00,293.35,293.53,292.75,292.78,3463.0,293.35,293.53,292.75,292.78,3463.0
2022-08-24 14:00:00,292.91,294.04,292.52,293.72,1200.0,292.91,294.04,292.52,293.72,1200.0
2022-08-24 14:10:00,293.72,293.72,293.25,293.26,1300.0,293.72,293.72,293.25,293.26,1300.0
2022-08-24 14:20:00,293.07,293.2,292.74,293.07,2500.0,293.07,293.2,292.74,293.07,2500.0
2022-08-24 14:30:00,292.93,293.01,292.31,293.01,2359.0,292.93,293.01,292.31,293.01,2359.0
2022-08-24 14:40:00,293.18,293.52,292.7,292.7,2181.0,293.18,293.52,292.7,292.7,2181.0
2022-08-24 14:50:00,292.96,293.49,292.56,293.49,1700.0,292.96,293.49,292.56,293.49,1700.0
2022-08-24 15:00:00,293.39,293.91,293.39,293.91,1050.0,293.39,293.91,293.39,293.91,1050.0
2022-08-24 15:10:00,293.83,293.83,293.05,293.38,2300.0,293.83,293.83,293.05,293.38,2300.0
2022-08-24 15:20:00,293.21,293.43,293.1,293.1,1250.0,293.21,293.43,293.1,293.1,1250.0
2022-08-24 15:30:00,293.1,293.1,292.58,292.88,4271.0,293.1,293.1,292.58,292.88,4271.0
2022-08-24 15:40:00,292.9,292.93,292.48,292.79,8662.0,292.9,292.93,292.48,292.79,8662.0
2022-08-24 15:50:00,292.81,293.29,291.65,292.74,47736.0,292.81,293.29,291.65,292.74,47736.0
2022-08-25 09:30:00,295.0,298.17,293.35,298.14,8945.0,295.0,298.17,293.35,298.14,8945.0
2022-08-25 09:40:00,297.5,297.53,295.64,296.07,1400.0,297.5,297.53,295.64,296.07,1400.0
2022-08-25 09:50:00,296.19,296.34,294.25,295.93,17291.0,296.19,296.34,294.25,295.93,17291.0
2022-08-25 10:00:00,296.35,298.48,295.0,295.0,15036.0,296.35,298.48,295.0,295.0,15036.0
2022-08-25 10:10:00,294.51,295.3,292.93,294.08,6810.0,294.51,295.3,292.93,294.08,6810.0
2022-08-25 10:20:00,293.81,295.3,293.65,294.99,5715.0,293.81,295.3,293.65,294.99,5715.0
2022-08-25 10:30:00,294.57,296.98,294.36,296.73,22686.0,294.57,296.98,294.36,296.73,22686.0
2022-08-25 10:40:00,298.31,299.17,296.68,297.56,4375.0,298.31,299.17,296.68,297.56,4375.0
2022-08-25 10:50:00,298.12,298.37,296.5,296.5,3216.0,298.12,298.37,296.5,296.5,3216.0
2022-08-25 11:00:00,295.68,295.68,293.61,293.61,2800.0,295.68,295.68,293.61,293.61,2800.0
2022-08-25 11:10:00,293.43,295.1,293.43,293.66,3500.0,293.43,295.1,293.43,293.66,3500.0
2022-08-25 11:20:00,293.22,293.85,292.48,293.21,2360.0,293.22,293.85,292.48,293.21,2360.0
2022-08-25 11:30:00,293.49,294.28,293.4,293.95,1908.0,293.49,294.28,293.4,293.95,1908.0
2022-08-25 11:40:00,294.0,294.38,293.4,293.4,5300.0,294.0,294.38,293.4,293.4,5300.0
2022-08-25 11:50:00,292.97,293.21,292.7,293.19,1319.0,292.97,293.21,292.7,293.19,1319.0
2022-08-25 12:00:00,293.58,293.58,292.75,292.97,1098.0,293.58,293.58,292.75,292.97,1098.0
2022-08-25 12:10:00,292.71,292.97,291.69,291.69,4569.0,292.71,292.97,291.69,291.69,4569.0
2022-08-25 12:20:00,291.69,292.78,291.69,292.78,2100.0,291.69,292.78,291.69,292.78,2100.0
2022-08-25 12:30:00,292.84,292.84,292.28,292.42,2470.0,292.84,292.84,292.28,292.42,2470.0
2022-08-25 12:40:00,292.26,293.39,292.26,292.69,1200.0,292.26,293.39,292.26,292.69,1200.0
2022-08-25 12:50:00,293.0,293.7,293.0,293.38,1800.0,293.0,293.7,293.0,293.38,1800.0
2022-08-25 13:00:00,293.31,294.14,293.31,293.81,2607.0,293.31,294.14,293.31,293.81,2607.0
2022-08-25 13:10:00,293.4,294.22,293.4,294.22,1026.0,293.4,294.22,293.4,294.22,1026.0
2022-08-25 13:20:00,294.15,294.69,294.06,294.24,1705.0,294.15,294.69,294.06,294.24,1705.0
2022-08-25 13:30:00,294.12,295.11,294.12,294.79,1200.0,294.12,295.11,294.12,294.79,1200.0
2022-08-25 13:40:00,294.89,295.57,294.77,295.25,3895.0,294.89,295.57,294.77,295.25,3895.0
2022-08-25 13:50:00,294.87,294.87,293.85,294.46,2643.0,294.87,294.87,293.85,294.46,2643.0
2022-08-25 14:00:00,294.49,294.5,293.42,293.42,2100.0,294.49,294.5,293.42,293.42,2100.0
2022-08-25 14:10:00,293.36,294.43,293.36,294.36,2426.0,293.36,294.43,293.36,294.36,2426.0
2022-08-25 14:20:00,294.16,294.73,294.05,294.39,3382.0,294.16,294.73,294.05,294.39,3382.0
2022-08-25 14:30:00,294.44,294.44,293.53,293.94,3928.0,294.44,294.44,293.53,293.94,3928.0
2022-08-25 14:40:00,293.9,293.9,293.19,293.67,2698.0,293.9,293.9,293.19,293.67,2698.0
2022-08-25 14:50:00,293.65,294.08,293.11,294.07,2221.0,293.65,294.08,293.11,294.07,2221.0
2022-08-25 15:00:00,294.14,294.39,293.97,294.06,1618.0,294.14,294.39,293.97,294.06,1618.0
2022-08-25 15:10:00,294.26,295.11,294.26,294.74,5000.0,294.26,295.11,294.26,294.74,5000.0
2022-08-25 15:20:00,294.72,295.57,294.6,295.01,4863.0,294.72,295.57,294.6,295.01,4863.0
2022-08-25 15:30:00,295.04,295.09,294.14,294.55,8241.0,295.04,295.09,294.14,294.55,8241.0
2022-08-25 15:40:00,294.39,295.03,294.35,294.61,13585.0,294.39,295.03,294.35,294.61,13585.0
2022-08-25 15:50:00,294.78,295.08,293.37,294.64,53509.0,294.78,295.08,293.37,294.64,53509.0
2022-08-26 09:30:00,293.34,295.13,290.29,291.4,6225.0,293.34,295.13,290.29,291.4,6225.0
2022-08-26 09:40:00,290.7,291.08,287.08,287.88,11167.0,290.7,291.08,287.08,287.88,11167.0
2022-08-26 09:50:00,287.0,287.14,284.0,284.35,51983.0,287.0,287.14,284.0,284.35,51983.0
2022-08-26 10:00:00,284.03,284.54,276.02,284.54,55508.0,284.03,284.54,276.02,284.54,55508.0
2022-08-26 10:10:00,283.89,284.97,281.31,282.55,46449.0,283.89,284.97,281.31,282.55,46449.0
2022-08-26 10:20:00,282.72,282.72,278.6,278.79,15831.0,282.72,282.72,278.6,278.79,15831.0
2022-08-26 10:30:00,277.81,279.21,276.55,276.55,13056.0,277.81,279.21,276.55,276.55,13056.0
2022-08-26 10:40:00,276.47,277.68,276.0,277.22,24036.0,276.47,277.68,276.0,277.22,24036.0
2022-08-26 10:50:00,277.4,277.4,275.13,275.74,15963.0,277.4,277.4,275.13,275.74,15963.0
2022-08-26 11:00:00,275.55,275.68,273.92,274.0,10188.0,275.55,275.68,273.92,274.0,10188.0
2022-08-26 11:10:00,273.77,274.66,272.22,272.22,15403.0,273.77,274.66,272.22,272.22,15403.0
2022-08-26 11:20:00,272.43,275.29,272.0,274.15,15021.0,272.43,275.29,272.0,274.15,15021.0
2022-08-26 11:30:00,274.43,275.22,273.8,273.8,9353.0,274.43,275.22,273.8,273.8,9353.0
2022-08-26 11:40:00,274.1,274.34,272.79,272.89,10211.0,274.1,274.34,272.79,272.89,10211.0
2022-08-26 11:50:00,273.31,273.64,272.14,272.14,7359.0,273.31,273.64,272.14,272.14,7359.0
2022-08-26 12:00:00,272.57,272.82,271.2,272.01,15621.0,272.57,272.82,271.2,272.01,15621.0
2022-08-26 12:10:00,271.88,272.97,271.73,271.73,4532.0,271.88,272.97,271.73,271.73,4532.0
2022-08-26 12:20:00,271.55,272.15,270.72,272.15,11910.0,271.55,272.15,270.72,272.15,11910.0
2022-08-26 12:30:00,272.5,272.65,271.63,272.18,10326.0,272.5,272.65,271.63,272.18,10326.0
2022-08-26 12:40:00,271.96,272.21,270.73,271.22,6771.0,271.96,272.21,270.73,271.22,6771.0
2022-08-26 12:50:00,271.01,271.01,269.53,270.24,15233.0,271.01,271.01,269.53,270.24,15233.0
2022-08-26 13:00:00,270.0,270.71,269.65,270.34,7154.0,270.0,270.71,269.65,270.34,7154.0
2022-08-26 13:10:00,270.25,270.58,269.1,269.22,6986.0,270.25,270.58,269.1,269.22,6986.0
2022-08-26 13:20:00,269.21,269.76,269.2,269.54,9013.0,269.21,269.76,269.2,269.54,9013.0
2022-08-26 13:30:00,269.42,269.42,268.0,268.4,12040.0,269.42,269.42,268.0,268.4,12040.0
2022-08-26 13:40:00,268.34,268.34,267.58,268.0,7010.0,268.34,268.34,267.58,268.0,7010.0
2022-08-26 13:50:00,268.1,268.1,267.4,267.65,6944.0,268.1,268.1,267.4,267.65,6944.0
2022-08-26 14:00:00,267.66,268.46,267.65,267.97,7241.0,267.66,268.46,267.65,267.97,7241.0
2022-08-26 14:10:00,267.8,267.86,266.87,267.24,13689.0,267.8,267.86,266.87,267.24,13689.0
2022-08-26 14:20:00,267.45,267.9,267.06,267.49,8667.0,267.45,267.9,267.06,267.49,8667.0
2022-08-26 14:30:00,267.48,267.51,266.46,266.6,14326.0,267.48,267.51,266.46,266.6,14326.0
2022-08-26 14:40:00,266.79,266.94,265.8,265.97,11900.0,266.79,266.94,265.8,265.97,11900.0
2022-08-26 14:50:00,266.06,266.18,265.5,265.73,14970.0,266.06,266.18,265.5,265.73,14970.0
2022-08-26 15:00:00,265.92,266.97,265.5,265.72,11524.0,265.92,266.97,265.5,265.72,11524.0
2022-08-26 15:10:00,265.7,267.18,265.21,267.07,20282.0,265.7,267.18,265.21,267.07,20282.0
2022-08-26 15:20:00,267.17,267.59,265.47,266.15,17974.0,267.17,267.59,265.47,266.15,17974.0
2022-08-26 15:30:00,266.22,266.46,265.01,265.88,41401.0,266.22,266.46,265.01,265.88,41401.0
2022-08-26 15:40:00,265.87,266.38,264.83,265.0,42324.0,265.87,266.38,264.83,265.0,42324.0
2022-08-26 15:50:00,265.17,268.29,265.12,266.9,96133.0,265.17,268.29,265.12,266.9,96133.0
2022-08-29 09:30:00,263.82,270.37,263.82,269.03,16545.0,263.82,270.37,263.82,269.03,16545.0
2022-08-29 09:40:00,267.51,269.99,265.61,266.47,9722.0,267.51,269.99,265.61,266.47,9722.0
2022-08-29 09:50:00,266.47,269.12,266.47,267.98,8407.0,266.47,269.12,266.47,267.98,8407.0
2022-08-29 10:00:00,266.92,267.76,266.29,267.48,13707.0,266.92,267.76,266.29,267.48,13707.0
2022-08-29 10:10:00,267.83,269.67,267.53,268.97,6786.0,267.83,269.67,267.53,268.97,6786.0
2022-08-29 10:20:00,269.19,269.52,267.54,267.76,2970.0,269.19,269.52,267.54,267.76,2970.0
2022-08-29 10:30:00,267.47,268.29,266.07,266.52,3856.0,267.47,268.29,266.07,266.52,3856.0
2022-08-29 10:40:00,266.43,267.83,266.2,267.12,6534.0,266.43,267.83,266.2,267.12,6534.0
2022-08-29 10:50:00,267.29,267.77,266.24,267.11,4456.0,267.29,267.77,266.24,267.11,4456.0
2022-08-29 11:00:00,266.53,268.26,265.84,266.45,4189.0,266.53,268.26,265.84,266.45,4189.0
2022-08-29 11:10:00,266.3,266.3,265.62,265.7,2236.0,266.3,266.3,265.62,265.7,2236.0
2022-08-29 11:20:00,266.14,267.39,266.14,266.16,5322.0,266.14,267.39,266.14,266.16,5322.0
2022-08-29 11:30:00,265.93,268.01,265.4,267.54,4598.0,265.93,268.01,265.4,267.54,4598.0
2022-08-29 11:40:00,266.85,267.26,266.18,267.26,2823.0,266.85,267.26,266.18,267.26,2823.0
2022-08-29 11:50:00,267.6,269.0,267.6,268.52,4408.0,267.6,269.0,267.6,268.52,4408.0
2022-08-29 12:00:00,268.88,269.0,268.61,268.96,2404.0,268.88,269.0,268.61,268.96,2404.0
2022-08-29 12:10:00,269.13,269.68,268.6,269.01,3621.0,269.13,269.68,268.6,269.01,3621.0
2022-08-29 12:20:00,268.91,269.2,268.54,268.54,2200.0,268.91,269.2,268.54,268.54,2200.0
2022-08-29 12:30:00,268.51,268.51,267.91,268.03,1798.0,268.51,268.51,267.91,268.03,1798.0
2022-08-29 12:40:00,267.96,269.04,267.51,269.01,2770.0,267.96,269.04,267.51,269.01,2770.0
2022-08-29 12:50:00,268.93,269.41,268.91,268.93,2689.0,268.93,269.41,268.91,268.93,2689.0
2022-08-29 13:00:00,269.24,270.06,269.24,269.79,2749.0,269.24,270.06,269.24,269.79,2749.0
2022-08-29 13:10:00,269.88,269.92,269.37,269.92,5010.0,269.88,269.92,269.37,269.92,5010.0
2022-08-29 13:20:00,269.69,270.06,269.59,269.95,7610.0,269.69,270.06,269.59,269.95,7610.0
2022-08-29 13:30:00,269.99,270.0,269.56,269.66,3340.0,269.99,270.0,269.56,269.66,3340.0
2022-08-29 13:40:00,269.73,270.33,269.27,269.27,8376.0,269.73,270.33,269.27,269.27,8376.0
2022-08-29 13:50:00,269.37,269.52,269.18,269.45,3050.0,269.37,269.52,269.18,269.45,3050.0
2022-08-29 14:00:00,269.24,269.67,268.99,269.39,4638.0,269.24,269.67,268.99,269.39,4638.0
2022-08-29 14:10:00,269.43,269.68,269.05,269.14,4438.0,269.43,269.68,269.05,269.14,4438.0
2022-08-29 14:20:00,269.07,269.36,268.72,268.91,7454.0,269.07,269.36,268.72,268.91,7454.0
2022-08-29 14:30:00,268.46,268.85,268.31,268.74,3003.0,268.46,268.85,268.31,268.74,3003.0
2022-08-29 14:40:00,268.89,269.08,268.17,268.24,7125.0,268.89,269.08,268.17,268.24,7125.0
2022-08-29 14:50:00,268.35,268.35,266.88,267.88,4425.0,268.35,268.35,266.88,267.88,4425.0
2022-08-29 15:00:00,268.04,269.01,267.67,268.01,5150.0,268.04,269.01,267.67,268.01,5150.0
2022-08-29 15:10:00,268.24,268.92,267.85,267.85,3059.0,268.24,268.92,267.85,267.85,3059.0
2022-08-29 15:20:00,268.0,268.51,267.85,268.18,4875.0,268.0,268.51,267.85,268.18,4875.0
2022-08-29 15:30:00,268.23,268.34,267.99,268.24,5975.0,268.23,268.34,267.99,268.24,5975.0
2022-08-29 15:40:00,268.26,268.7,267.4,267.4,13917.0,268.26,268.7,267.4,267.4,13917.0
2022-08-29 15:50:00,267.02,267.65,266.5,267.05,46204.0,267.02,267.65,266.5,267.05,46204.0
2022-08-30 09:30:00,272.43,272.43,269.24,269.92,12288.0,272.43,272.43,269.24,269.92,12288.0
2022-08-30 09:40:00,270.06,270.6,266.35,269.0,8195.0,270.06,270.6,266.35,269.0,8195.0
2022-08-30 09:50:00,267.75,269.25,266.43,268.95,7416.0,267.75,269.25,266.43,268.95,7416.0
2022-08-30 10:00:00,267.92,268.73,266.44,268.27,5850.0,267.92,268.73,266.44,268.27,5850.0
2022-08-30 10:10:00,267.82,268.09,266.66,268.07,8126.0,267.82,268.09,266.66,268.07,8126.0
2022-08-30 10:20:00,269.05,269.93,268.23,268.84,6790.0,269.05,269.93,268.23,268.84,6790.0
2022-08-30 10:30:00,268.36,268.36,264.76,265.56,5161.0,268.36,268.36,264.76,265.56,5161.0
2022-08-30 10:40:00,265.36,265.36,262.93,262.96,8060.0,265.36,265.36,262.93,262.96,8060.0
2022-08-30 10:50:00,262.89,266.48,262.89,266.14,2992.0,262.89,266.48,262.89,266.14,2992.0
2022-08-30 11:00:00,266.51,266.81,264.86,265.3,4635.0,266.51,266.81,264.86,265.3,4635.0
2022-08-30 11:10:00,264.86,265.2,263.76,264.91,2454.0,264.86,265.2,263.76,264.91,2454.0
2022-08-30 11:20:00,265.03,266.1,264.93,265.23,3899.0,265.03,266.1,264.93,265.23,3899.0
2022-08-30 11:30:00,265.37,266.35,264.76,264.76,5111.0,265.37,266.35,264.76,264.76,5111.0
2022-08-30 11:40:00,264.85,265.36,264.11,264.47,2872.0,264.85,265.36,264.11,264.47,2872.0
2022-08-30 11:50:00,264.43,265.53,264.4,264.63,2700.0,264.43,265.53,264.4,264.63,2700.0
2022-08-30 12:00:00,264.66,265.82,264.62,265.27,4323.0,264.66,265.82,264.62,265.27,4323.0
2022-08-30 12:10:00,265.02,265.95,264.98,265.36,2001.0,265.02,265.95,264.98,265.36,2001.0
2022-08-30 12:20:00,265.42,265.42,264.58,264.92,3181.0,265.42,265.42,264.58,264.92,3181.0
2022-08-30 12:30:00,265.11,265.11,264.28,264.65,3650.0,265.11,265.11,264.28,264.65,3650.0
2022-08-30 12:40:00,264.61,264.73,263.42,264.17,2900.0,264.61,264.73,263.42,264.17,2900.0
2022-08-30 12:50:00,264.11,264.36,263.61,263.91,2287.0,264.11,264.36,263.61,263.91,2287.0
2022-08-30 13:00:00,263.92,264.5,263.4,264.23,3639.0,263.92,264.5,263.4,264.23,3639.0
2022-08-30 13:10:00,263.84,263.93,263.28,263.28,2225.0,263.84,263.93,263.28,263.28,2225.0
2022-08-30 13:20:00,263.36,263.36,262.74,263.16,2170.0,263.36,263.36,262.74,263.16,2170.0
2022-08-30 13:30:00,263.16,264.02,263.16,263.89,2791.0,263.16,264.02,263.16,263.89,2791.0
2022-08-30 13:40:00,263.94,264.43,263.6,264.03,1760.0,263.94,264.43,263.6,264.03,1760.0
2022-08-30 13:50:00,264.67,265.09,264.4,264.41,3400.0,264.67,265.09,264.4,264.41,3400.0
2022-08-30 14:00:00,264.5,264.78,263.88,264.78,3105.0,264.5,264.78,263.88,264.78,3105.0
2022-08-30 14:10:00,264.83,265.38,264.79,264.97,2091.0,264.83,265.38,264.79,264.97,2091.0
2022-08-30 14:20:00,264.94,265.24,264.48,264.48,2707.0,264.94,265.24,264.48,264.48,2707.0
2022-08-30 14:30:00,265.03,265.82,265.02,265.81,3093.0,265.03,265.82,265.02,265.81,3093.0
2022-08-30 14:40:00,265.9,265.9,265.17,265.18,3405.0,265.9,265.9,265.17,265.18,3405.0
2022-08-30 14:50:00,265.24,266.0,265.05,265.82,4271.0,265.24,266.0,265.05,265.82,4271.0
2022-08-30 15:00:00,265.57,267.27,265.42,267.23,4637.0,265.57,267.27,265.42,267.23,4637.0
2022-08-30 15:10:00,267.2,267.62,266.44,266.61,5511.0,267.2,267.62,266.44,266.61,5511.0
2022-08-30 15:20:00,266.5,266.54,265.49,265.81,3303.0,266.5,266.54,265.49,265.81,3303.0
2022-08-30 15:30:00,265.81,266.33,265.2,266.1,8265.0,265.81,266.33,265.2,266.1,8265.0
2022-08-30 15:40:00,266.16,266.61,265.07,265.21,6508.0,266.16,266.61,265.07,265.21,6508.0
2022-08-30 15:50:00,265.56,265.91,264.22,265.67,43162.0,265.56,265.91,264.22,265.67,43162.0
2022-08-31 09:30:00,266.77,268.11,262.61,266.22,8708.0,266.77,268.11,262.61,266.22,8708.0
2022-08-31 09:40:00,264.21,266.08,263.88,264.79,1695.0,264.21,266.08,263.88,264.79,1695.0
2022-08-31 09:50:00,265.3,265.34,262.01,262.3,3943.0,265.3,265.34,262.01,262.3,3943.0
2022-08-31 10:00:00,261.07,262.87,260.86,261.18,8743.0,261.07,262.87,260.86,261.18,8743.0
2022-08-31 10:10:00,261.45,262.04,259.6,260.55,9655.0,261.45,262.04,259.6,260.55,9655.0
2022-08-31 10:20:00,260.98,261.77,259.29,259.29,5522.0,260.98,261.77,259.29,259.29,5522.0
2022-08-31 10:30:00,259.76,260.36,257.95,258.0,6541.0,259.76,260.36,257.95,258.0,6541.0
2022-08-31 10:40:00,258.0,258.9,257.74,258.1,7202.0,258.0,258.9,257.74,258.1,7202.0
2022-08-31 10:50:00,258.98,260.0,258.61,259.43,16565.0,258.98,260.0,258.61,259.43,16565.0
2022-08-31 11:00:00,259.67,259.96,258.63,259.59,6705.0,259.67,259.96,258.63,259.59,6705.0
2022-08-31 11:10:00,259.26,260.32,259.1,260.32,4650.0,259.26,260.32,259.1,260.32,4650.0
2022-08-31 11:20:00,260.55,260.55,259.45,260.17,11832.0,260.55,260.55,259.45,260.17,11832.0
2022-08-31 11:30:00,259.96,261.27,259.49,260.56,6698.0,259.96,261.27,259.49,260.56,6698.0
2022-08-31 11:40:00,260.55,261.38,260.55,260.8,4035.0,260.55,261.38,260.55,260.8,4035.0
2022-08-31 11:50:00,260.81,262.39,260.54,262.39,14154.0,260.81,262.39,260.54,262.39,14154.0
2022-08-31 12:00:00,262.41,262.48,260.76,260.79,2290.0,262.41,262.48,260.76,260.79,2290.0
2022-08-31 12:10:00,260.55,260.84,260.41,260.74,3102.0,260.55,260.84,260.41,260.74,3102.0
2022-08-31 12:20:00,260.56,260.74,260.12,260.34,1703.0,260.56,260.74,260.12,260.34,1703.0
2022-08-31 12:30:00,260.37,261.4,260.17,260.95,3650.0,260.37,261.4,260.17,260.95,3650.0
2022-08-31 12:40:00,260.57,261.48,260.35,261.42,2404.0,260.57,261.48,260.35,261.42,2404.0
2022-08-31 12:50:00,261.59,261.59,260.08,260.08,2902.0,261.59,261.59,260.08,260.08,2902.0
2022-08-31 13:00:00,260.1,260.1,259.35,259.35,2600.0,260.1,260.1,259.35,259.35,2600.0
2022-08-31 13:10:00,259.51,259.68,258.38,258.41,2330.0,259.51,259.68,258.38,258.41,2330.0
2022-08-31 13:20:00,258.32,258.32,257.38,257.5,4238.0,258.32,258.32,257.38,257.5,4238.0
2022-08-31 13:30:00,257.43,257.57,256.95,256.96,1800.0,257.43,257.57,256.95,256.96,1800.0
2022-08-31 13:40:00,256.8,256.85,256.21,256.35,3424.0,256.8,256.85,256.21,256.35,3424.0
2022-08-31 13:50:00,256.35,257.02,256.32,256.78,5889.0,256.35,257.02,256.32,256.78,5889.0
2022-08-31 14:00:00,256.79,257.62,256.13,257.5,6698.0,256.79,257.62,256.13,257.5,6698.0
2022-08-31 14:10:00,257.46,257.57,256.83,256.84,2863.0,257.46,257.57,256.83,256.84,2863.0
2022-08-31 14:20:00,256.81,257.15,256.47,256.65,2960.0,256.81,257.15,256.47,256.65,2960.0
2022-08-31 14:30:00,256.28,256.48,255.38,255.51,5247.0,256.28,256.48,255.38,255.51,5247.0
2022-08-31 14:40:00,255.45,255.96,255.45,255.78,6022.0,255.45,255.96,255.45,255.78,6022.0
2022-08-31 14:50:00,255.64,255.87,254.92,255.52,6660.0,255.64,255.87,254.92,255.52,6660.0
2022-08-31 15:00:00,255.46,256.65,255.3,256.3,6709.0,255.46,256.65,255.3,256.3,6709.0
2022-08-31 15:10:00,256.81,257.74,256.74,256.99,3293.0,256.81,257.74,256.74,256.99,3293.0
2022-08-31 15:20:00,257.0,257.0,255.55,255.79,6731.0,257.0,257.0,255.55,255.79,6731.0
2022-08-31 15:30:00,255.64,256.62,255.61,256.43,13824.0,255.64,256.62,255.61,256.43,13824.0
2022-08-31 15:40:00,256.61,257.61,256.4,257.3,18490.0,256.61,257.61,256.4,257.3,18490.0
2022-08-31 15:50:00,257.43,257.43,255.66,256.1,61063.0,257.43,257.43,255.66,256.1,61063.0
2022-09-01 09:30:00,252.5,253.37,250.6,252.23,11453.0,252.5,253.37,250.6,252.23,11453.0
2022-09-01 09:40:00,252.54,254.0,251.01,252.17,6866.0,252.54,254.0,251.01,252.17,6866.0
2022-09-01 09:50:00,251.5,251.8,248.52,249.66,16847.0,251.5,251.8,248.52,249.66,16847.0
2022-09-01 10:00:00,249.76,249.99,247.2,248.79,10290.0,249.76,249.99,247.2,248.79,10290.0
2022-09-01 10:10:00,248.57,249.7,248.24,248.8,9330.0,248.57,249.7,248.24,248.8,9330.0
2022-09-01 10:20:00,248.64,250.33,248.23,249.61,23457.0,248.64,250.33,248.23,249.61,23457.0
2022-09-01 10:30:00,249.77,250.15,248.34,248.34,22848.0,249.77,250.15,248.34,248.34,22848.0
2022-09-01 10:40:00,248.86,248.99,246.66,247.32,10145.0,248.86,248.99,246.66,247.32,10145.0
2022-09-01 10:50:00,247.72,248.03,247.0,247.0,2625.0,247.72,248.03,247.0,247.0,2625.0
2022-09-01 11:00:00,246.83,248.83,246.62,248.44,8593.0,246.83,248.83,246.62,248.44,8593.0
2022-09-01 11:10:00,248.73,248.73,247.66,248.16,5014.0,248.73,248.73,247.66,248.16,5014.0
2022-09-01 11:20:00,247.92,248.25,247.44,248.25,2652.0,247.92,248.25,247.44,248.25,2652.0
2022-09-01 11:30:00,248.51,249.51,248.1,248.1,3058.0,248.51,249.51,248.1,248.1,3058.0
2022-09-01 11:40:00,248.49,248.5,247.5,247.96,3805.0,248.49,248.5,247.5,247.96,3805.0
2022-09-01 11:50:00,247.98,248.27,247.71,248.27,6328.0,247.98,248.27,247.71,248.27,6328.0
2022-09-01 12:00:00,248.47,248.6,247.75,248.05,5565.0,248.47,248.6,247.75,248.05,5565.0
2022-09-01 12:10:00,247.93,248.56,247.75,248.2,2351.0,247.93,248.56,247.75,248.2,2351.0
2022-09-01 12:20:00,248.23,248.69,247.86,248.69,4582.0,248.23,248.69,247.86,248.69,4582.0
2022-09-01 12:30:00,248.51,249.16,248.44,248.65,3653.0,248.51,249.16,248.44,248.65,3653.0
2022-09-01 12:40:00,248.42,249.67,248.22,249.67,3713.0,248.42,249.67,248.22,249.67,3713.0
2022-09-01 12:50:00,250.0,250.0,249.45,250.0,3328.0,250.0,250.0,249.45,250.0,3328.0
2022-09-01 13:00:00,249.7,250.71,249.7,250.69,2874.0,249.7,250.71,249.7,250.69,2874.0
2022-09-01 13:10:00,250.73,251.49,250.5,250.96,4445.0,250.73,251.49,250.5,250.96,4445.0
2022-09-01 13:20:00,250.99,251.94,250.99,251.93,3207.0,250.99,251.94,250.99,251.93,3207.0
2022-09-01 13:30:00,251.7,251.7,250.54,250.75,4059.0,251.7,251.7,250.54,250.75,4059.0
2022-09-01 13:40:00,250.72,250.96,250.6,250.6,1901.0,250.72,250.96,250.6,250.6,1901.0
2022-09-01 13:50:00,250.48,250.83,250.29,250.66,2644.0,250.48,250.83,250.29,250.66,2644.0
2022-09-01 14:00:00,250.27,250.99,249.92,250.35,3978.0,250.27,250.99,249.92,250.35,3978.0
2022-09-01 14:10:00,250.05,250.47,249.95,250.47,1302.0,250.05,250.47,249.95,250.47,1302.0
2022-09-01 14:20:00,250.56,252.02,250.5,251.85,3493.0,250.56,252.02,250.5,251.85,3493.0
2022-09-01 14:30:00,251.92,253.04,251.92,252.88,14704.0,251.92,253.04,251.92,252.88,14704.0
2022-09-01 14:40:00,253.04,253.48,252.46,252.82,11098.0,253.04,253.48,252.46,252.82,11098.0
2022-09-01 14:50:00,252.96,254.05,252.84,253.21,8172.0,252.96,254.05,252.84,253.21,8172.0
2022-09-01 15:00:00,253.31,254.25,253.13,254.02,6970.0,253.31,254.25,253.13,254.02,6970.0
2022-09-01 15:10:00,254.33,254.91,253.87,253.93,6698.0,254.33,254.91,253.87,253.93,6698.0
2022-09-01 15:20:00,253.61,254.01,252.3,252.44,10794.0,253.61,254.01,252.3,252.44,10794.0
2022-09-01 15:30:00,252.08,252.44,251.67,251.93,9217.0,252.08,252.44,251.67,251.93,9217.0
2022-09-01 15:40:00,251.83,251.86,250.72,250.72,8658.0,251.83,251.86,250.72,250.72,8658.0
2022-09-01 15:50:00,250.6,253.15,250.6,252.84,52546.0,250.6,253.15,250.6,252.84,52546.0
2022-09-02 09:30:00,255.4,255.81,248.97,250.72,7798.0,255.4,255.81,248.97,250.72,7798.0
2022-09-02 09:40:00,251.0,251.11,249.05,250.49,4846.0,251.0,251.11,249.05,250.49,4846.0
2022-09-02 09:50:00,251.17,252.32,250.62,250.94,4204.0,251.17,252.32,250.62,250.94,4204.0
2022-09-02 10:00:00,250.96,251.13,249.34,250.97,8567.0,250.96,251.13,249.34,250.97,8567.0
2022-09-02 10:10:00,251.14,253.64,251.14,252.84,8642.0,251.14,253.64,251.14,252.84,8642.0
2022-09-02 10:20:00,252.97,253.73,252.1,253.34,7596.0,252.97,253.73,252.1,253.34,7596.0
2022-09-02 10:30:00,253.58,256.12,253.58,256.06,8030.0,253.58,256.12,253.58,256.06,8030.0
2022-09-02 10:40:00,256.0,256.22,255.23,255.79,6819.0,256.0,256.22,255.23,255.79,6819.0
2022-09-02 10:50:00,256.0,256.54,253.46,254.73,4257.0,256.0,256.54,253.46,254.73,4257.0
2022-09-02 11:00:00,255.61,256.23,255.31,255.64,4600.0,255.61,256.23,255.31,255.64,4600.0
2022-09-02 11:10:00,255.73,256.15,254.97,256.05,12152.0,255.73,256.15,254.97,256.05,12152.0
2022-09-02 11:20:00,256.29,256.6,255.75,255.86,2099.0,256.29,256.6,255.75,255.86,2099.0
2022-09-02 11:30:00,256.12,256.68,255.62,256.53,4000.0,256.12,256.68,255.62,256.53,4000.0
2022-09-02 11:40:00,256.65,257.07,255.92,256.97,3120.0,256.65,257.07,255.92,256.97,3120.0
2022-09-02 11:50:00,257.07,257.38,256.67,257.23,5822.0,257.07,257.38,256.67,257.23,5822.0
2022-09-02 12:00:00,257.23,257.46,256.73,257.45,5576.0,257.23,257.46,256.73,257.45,5576.0
2022-09-02 12:10:00,257.54,257.81,256.93,257.25,2400.0,257.54,257.81,256.93,257.25,2400.0
2022-09-02 12:20:00,257.09,257.09,254.69,254.69,5072.0,257.09,257.09,254.69,254.69,5072.0
2022-09-02 12:30:00,254.93,255.18,253.52,253.88,2740.0,254.93,255.18,253.52,253.88,2740.0
2022-09-02 12:40:00,253.76,253.82,252.91,253.45,1900.0,253.76,253.82,252.91,253.45,1900.0
2022-09-02 12:50:00,253.17,254.09,252.81,254.03,2204.0,253.17,254.09,252.81,254.03,2204.0
2022-09-02 13:00:00,253.8,253.8,252.3,252.87,4450.0,253.8,253.8,252.3,252.87,4450.0
2022-09-02 13:10:00,252.89,253.0,252.33,252.94,2746.0,252.89,253.0,252.33,252.94,2746.0
2022-09-02 13:20:00,252.81,252.88,250.82,251.0,3513.0,252.81,252.88,250.82,251.0,3513.0
2022-09-02 13:30:00,250.81,251.39,250.61,251.34,1920.0,250.81,251.39,250.61,251.34,1920.0
2022-09-02 13:40:00,251.0,251.33,250.1,250.1,4138.0,251.0,251.33,250.1,250.1,4138.0
2022-09-02 13:50:00,250.0,250.41,249.42,250.1,2300.0,250.0,250.41,249.42,250.1,2300.0
2022-09-02 14:00:00,250.31,251.58,250.13,251.49,4918.0,250.31,251.58,250.13,251.49,4918.0
2022-09-02 14:10:00,251.43,251.5,250.73,251.03,2002.0,251.43,251.5,250.73,251.03,2002.0
2022-09-02 14:20:00,250.88,251.98,250.84,251.81,1702.0,250.88,251.98,250.84,251.81,1702.0
2022-09-02 14:30:00,251.72,252.75,251.52,252.74,4015.0,251.72,252.75,251.52,252.74,4015.0
2022-09-02 14:40:00,252.8,252.89,252.32,252.32,2735.0,252.8,252.89,252.32,252.32,2735.0
2022-09-02 14:50:00,252.48,252.48,251.76,251.8,2004.0,252.48,252.48,251.76,251.8,2004.0
2022-09-02 15:00:00,252.22,253.0,252.22,252.99,4300.0,252.22,253.0,252.22,252.99,4300.0
2022-09-02 15:10:00,252.78,253.0,252.43,252.67,5564.0,252.78,253.0,252.43,252.67,5564.0
2022-09-02 15:20:00,252.88,252.97,251.4,252.76,8533.0,252.88,252.97,251.4,252.76,8533.0
2022-09-02 15:30:00,252.72,252.74,250.51,250.8,13285.0,252.72,252.74,250.51,250.8,13285.0
2022-09-02 15:40:00,250.9,251.19,250.36,250.97,7864.0,250.9,251.19,250.36,250.97,7864.0
2022-09-02 15:50:00,251.45,252.84,251.44,252.07,35422.0,251.45,252.84,251.44,252.07,35422.0
2022-09-06 09:30:00,255.41,255.9,251.39,251.6,15267.0,255.41,255.9,251.39,251.6,15267.0
2022-09-06 09:40:00,252.08,252.34,249.06,250.05,6192.0,252.08,252.34,249.06,250.05,6192.0
2022-09-06 09:50:00,249.46,249.49,246.67,247.34,9775.0,249.46,249.49,246.67,247.34,9775.0
2022-09-06 10:00:00,248.1,248.1,242.99,243.26,22502.0,248.1,248.1,242.99,243.26,22502.0
2022-09-06 10:10:00,243.14,244.11,242.51,243.27,6921.0,243.14,244.11,242.51,243.27,6921.0
2022-09-06 10:20:00,243.58,244.99,241.5,244.45,14670.0,243.58,244.99,241.5,244.45,14670.0
2022-09-06 10:30:00,244.54,245.41,243.31,245.37,11750.0,244.54,245.41,243.31,245.37,11750.0
2022-09-06 10:40:00,245.58,246.79,244.05,245.21,11287.0,245.58,246.79,244.05,245.21,11287.0
2022-09-06 10:50:00,245.68,247.16,245.65,246.45,5220.0,245.68,247.16,245.65,246.45,5220.0
2022-09-06 11:00:00,246.1,246.85,244.86,246.24,19140.0,246.1,246.85,244.86,246.24,19140.0
2022-09-06 11:10:00,245.24,246.18,245.24,246.18,6666.0,245.24,246.18,245.24,246.18,6666.0
2022-09-06 11:20:00,246.34,246.8,245.98,246.51,11495.0,246.34,246.8,245.98,246.51,11495.0
2022-09-06 11:30:00,246.27,247.71,246.07,247.59,7105.0,246.27,247.71,246.07,247.59,7105.0
2022-09-06 11:40:00,247.1,248.56,247.0,247.0,9790.0,247.1,248.56,247.0,247.0,9790.0
2022-09-06 11:50:00,247.51,248.41,247.2,248.37,3736.0,247.51,248.41,247.2,248.37,3736.0
2022-09-06 12:00:00,248.4,249.0,247.67,247.72,6289.0,248.4,249.0,247.67,247.72,6289.0
2022-09-06 12:10:00,247.39,247.89,246.37,246.58,5679.0,247.39,247.89,246.37,246.58,5679.0
2022-09-06 12:20:00,246.61,247.11,245.96,246.57,7638.0,246.61,247.11,245.96,246.57,7638.0
2022-09-06 12:30:00,246.84,246.84,245.89,246.76,2700.0,246.84,246.84,245.89,246.76,2700.0
2022-09-06 12:40:00,245.98,247.63,245.98,246.9,8061.0,245.98,247.63,245.98,246.9,8061.0
2022-09-06 12:50:00,247.04,247.04,245.15,245.17,9299.0,247.04,247.04,245.15,245.17,9299.0
2022-09-06 13:00:00,245.29,245.29,243.97,243.97,4400.0,245.29,245.29,243.97,243.97,4400.0
2022-09-06 13:10:00,244.55,244.55,243.75,244.35,6140.0,244.55,244.55,243.75,244.35,6140.0
2022-09-06 13:20:00,244.5,244.67,243.65,243.66,4780.0,244.5,244.67,243.65,243.66,4780.0
2022-09-06 13:30:00,243.41,244.19,243.41,244.14,5826.0,243.41,244.19,243.41,244.14,5826.0
2022-09-06 13:40:00,243.95,244.45,243.1,243.15,3427.0,243.95,244.45,243.1,243.15,3427.0
2022-09-06 13:50:00,243.01,243.33,242.53,243.33,4123.0,243.01,243.33,242.53,243.33,4123.0
2022-09-06 14:00:00,243.34,244.0,242.9,242.91,6329.0,243.34,244.0,242.9,242.91,6329.0
2022-09-06 14:10:00,243.1,244.1,243.09,243.7,6523.0,243.1,244.1,243.09,243.7,6523.0
2022-09-06 14:20:00,243.56,243.56,242.31,242.31,5845.0,243.56,243.56,242.31,242.31,5845.0
2022-09-06 14:30:00,242.63,242.78,241.78,242.77,11443.0,242.63,242.78,241.78,242.77,11443.0
2022-09-06 14:40:00,242.78,242.78,241.65,242.0,6441.0,242.78,242.78,241.65,242.0,6441.0
2022-09-06 14:50:00,242.13,243.31,242.05,242.55,11934.0,242.13,243.31,242.05,242.55,11934.0
2022-09-06 15:00:00,242.83,242.96,241.53,242.85,11925.0,242.83,242.96,241.53,242.85,11925.0
2022-09-06 15:10:00,243.01,243.98,242.91,243.36,13705.0,243.01,243.98,242.91,243.36,13705.0
2022-09-06 15:20:00,242.92,243.41,242.12,242.85,14638.0,242.92,243.41,242.12,242.85,14638.0
2022-09-06 15:30:00,242.69,242.94,242.14,242.9,17603.0,242.69,242.94,242.14,242.9,17603.0
2022-09-06 15:40:00,242.98,244.27,242.67,243.91,23486.0,242.98,244.27,242.67,243.91,23486.0
2022-09-06 15:50:00,243.74,244.0,242.87,243.7,58330.0,243.74,244.0,242.87,243.7,58330.0
2022-09-07 09:30:00,243.44,246.9,241.87,245.54,17632.0,243.44,246.9,241.87,245.54,17632.0
2022-09-07 09:40:00,246.28,248.29,245.47,246.06,13515.0,246.28,248.29,245.47,246.06,13515.0
2022-09-07 09:50:00,246.07,247.09,245.55,245.76,5386.0,246.07,247.09,245.55,245.76,5386.0
2022-09-07 10:00:00,245.59,246.47,245.07,245.52,6269.0,245.59,246.47,245.07,245.52,6269.0
2022-09-07 10:10:00,245.76,245.89,244.22,245.44,2517.0,245.76,245.89,244.22,245.44,2517.0
2022-09-07 10:20:00,245.44,247.07,245.44,246.39,17318.0,245.44,247.07,245.44,246.39,17318.0
2022-09-07 10:30:00,246.77,247.72,246.56,246.93,12155.0,246.77,247.72,246.56,246.93,12155.0
2022-09-07 10:40:00,246.64,247.13,246.34,246.56,3239.0,246.64,247.13,246.34,246.56,3239.0
2022-09-07 10:50:00,246.87,247.65,246.64,247.58,22713.0,246.87,247.65,246.64,247.58,22713.0
2022-09-07 11:00:00,247.3,248.66,246.96,248.36,4400.0,247.3,248.66,246.96,248.36,4400.0
2022-09-07 11:10:00,248.35,249.14,248.11,248.58,6600.0,248.35,249.14,248.11,248.58,6600.0
2022-09-07 11:20:00,248.64,248.88,248.27,248.36,2690.0,248.64,248.88,248.27,248.36,2690.0
2022-09-07 11:30:00,248.1,249.29,247.93,249.29,1600.0,248.1,249.29,247.93,249.29,1600.0
2022-09-07 11:40:00,249.35,250.33,249.34,250.28,7458.0,249.35,250.33,249.34,250.28,7458.0
2022-09-07 11:50:00,250.34,250.96,250.08,250.9,4779.0,250.34,250.96,250.08,250.9,4779.0
2022-09-07 12:00:00,251.09,251.9,250.42,251.52,6818.0,251.09,251.9,250.42,251.52,6818.0
2022-09-07 12:10:00,251.73,252.21,251.37,251.93,5674.0,251.73,252.21,251.37,251.93,5674.0
2022-09-07 12:20:00,251.68,252.45,251.49,252.45,4910.0,251.68,252.45,251.49,252.45,4910.0
2022-09-07 12:30:00,252.45,252.86,251.96,252.86,8330.0,252.45,252.86,251.96,252.86,8330.0
2022-09-07 12:40:00,253.23,253.99,252.89,253.43,17923.0,253.23,253.99,252.89,253.43,17923.0
2022-09-07 12:50:00,253.41,253.42,251.7,252.68,10526.0,253.41,253.42,251.7,252.68,10526.0
2022-09-07 13:00:00,252.7,252.96,252.44,252.91,9228.0,252.7,252.96,252.44,252.91,9228.0
2022-09-07 13:10:00,252.52,252.52,251.97,251.98,5018.0,252.52,252.52,251.97,251.98,5018.0
2022-09-07 13:20:00,251.93,252.52,251.93,252.29,4346.0,251.93,252.52,251.93,252.29,4346.0
2022-09-07 13:30:00,252.53,253.0,252.4,253.0,2607.0,252.53,253.0,252.4,253.0,2607.0
2022-09-07 13:40:00,252.84,254.43,252.84,254.43,3698.0,252.84,254.43,252.84,254.43,3698.0
2022-09-07 13:50:00,254.53,254.56,253.84,254.2,4328.0,254.53,254.56,253.84,254.2,4328.0
2022-09-07 14:00:00,254.22,255.5,254.14,254.69,7181.0,254.22,255.5,254.14,254.69,7181.0
2022-09-07 14:10:00,254.76,254.94,253.79,253.79,2746.0,254.76,254.94,253.79,253.79,2746.0
2022-09-07 14:20:00,254.1,254.25,253.67,254.21,4929.0,254.1,254.25,253.67,254.21,4929.0
2022-09-07 14:30:00,254.5,255.1,254.39,254.81,4042.0,254.5,255.1,254.39,254.81,4042.0
2022-09-07 14:40:00,254.77,255.27,254.58,255.27,3475.0,254.77,255.27,254.58,255.27,3475.0
2022-09-07 14:50:00,255.41,256.34,255.36,256.22,7402.0,255.41,256.34,255.36,256.22,7402.0
2022-09-07 15:00:00,256.17,256.65,256.08,256.37,11469.0,256.17,256.65,256.08,256.37,11469.0
2022-09-07 15:10:00,256.35,257.57,256.31,256.84,24355.0,256.35,257.57,256.31,256.84,24355.0
2022-09-07 15:20:00,256.77,257.12,256.31,256.95,9590.0,256.77,257.12,256.31,256.95,9590.0
2022-09-07 15:30:00,257.21,257.68,256.78,257.0,15759.0,257.21,257.68,256.78,257.0,15759.0
2022-09-07 15:40:00,256.99,258.17,256.77,258.03,28848.0,256.99,258.17,256.77,258.03,28848.0
2022-09-07 15:50:00,257.88,258.15,256.73,258.06,78567.0,257.88,258.15,256.73,258.06,78567.0
2022-09-08 09:30:00,251.46,253.62,250.0,251.05,22996.0,251.46,253.62,250.0,251.05,22996.0
2022-09-08 09:40:00,251.69,256.87,251.23,256.68,21028.0,251.69,256.87,251.23,256.68,21028.0
2022-09-08 09:50:00,256.68,259.52,255.55,256.87,23673.0,256.68,259.52,255.55,256.87,23673.0
2022-09-08 10:00:00,258.05,258.35,254.83,257.07,13349.0,258.05,258.35,254.83,257.07,13349.0
2022-09-08 10:10:00,256.68,259.0,255.36,259.0,6734.0,256.68,259.0,255.36,259.0,6734.0
2022-09-08 10:20:00,259.0,259.28,256.69,257.31,7848.0,259.0,259.28,256.69,257.31,7848.0
2022-09-08 10:30:00,256.95,259.4,256.94,259.4,5941.0,256.95,259.4,256.94,259.4,5941.0
2022-09-08 10:40:00,259.35,259.36,258.66,259.05,4234.0,259.35,259.36,258.66,259.05,4234.0
2022-09-08 10:50:00,258.81,259.39,257.8,259.26,5100.0,258.81,259.39,257.8,259.26,5100.0
2022-09-08 11:00:00,259.3,260.16,258.89,259.52,6683.0,259.3,260.16,258.89,259.52,6683.0
2022-09-08 11:10:00,259.28,259.53,258.8,258.8,5260.0,259.28,259.53,258.8,258.8,5260.0
2022-09-08 11:20:00,258.8,259.78,258.7,259.77,5897.0,258.8,259.78,258.7,259.77,5897.0
2022-09-08 11:30:00,259.54,260.13,258.89,259.72,12713.0,259.54,260.13,258.89,259.72,12713.0
2022-09-08 11:40:00,259.71,259.71,258.74,259.17,3409.0,259.71,259.71,258.74,259.17,3409.0
2022-09-08 11:50:00,259.37,260.76,259.36,259.81,8424.0,259.37,260.76,259.36,259.81,8424.0
2022-09-08 12:00:00,259.6,259.61,256.99,257.0,15052.0,259.6,259.61,256.99,257.0,15052.0
2022-09-08 12:10:00,257.0,258.62,256.24,258.01,8493.0,257.0,258.62,256.24,258.01,8493.0
2022-09-08 12:20:00,257.95,258.23,257.0,257.5,6173.0,257.95,258.23,257.0,257.5,6173.0
2022-09-08 12:30:00,257.67,259.14,257.66,258.8,4224.0,257.67,259.14,257.66,258.8,4224.0
2022-09-08 12:40:00,258.57,259.37,258.14,258.74,5326.0,258.57,259.37,258.14,258.74,5326.0
2022-09-08 12:50:00,259.07,259.39,258.87,259.32,2315.0,259.07,259.39,258.87,259.32,2315.0
2022-09-08 13:00:00,259.26,259.69,258.42,258.65,5676.0,259.26,259.69,258.42,258.65,5676.0
2022-09-08 13:10:00,258.84,260.41,258.84,259.47,4860.0,258.84,260.41,258.84,259.47,4860.0
2022-09-08 13:20:00,259.63,260.37,259.47,259.91,8136.0,259.63,260.37,259.47,259.91,8136.0
2022-09-08 13:30:00,259.88,260.25,259.35,259.85,2514.0,259.88,260.25,259.35,259.85,2514.0
2022-09-08 13:40:00,259.96,260.66,259.96,260.48,4830.0,259.96,260.66,259.96,260.48,4830.0
2022-09-08 13:50:00,260.49,261.22,259.37,260.46,17030.0,260.49,261.22,259.37,260.46,17030.0
2022-09-08 14:00:00,260.51,262.09,260.51,260.95,16181.0,260.51,262.09,260.51,260.95,16181.0
2022-09-08 14:10:00,261.13,261.52,260.75,261.49,10688.0,261.13,261.52,260.75,261.49,10688.0
2022-09-08 14:20:00,261.35,262.12,261.15,261.72,7725.0,261.35,262.12,261.15,261.72,7725.0
2022-09-08 14:30:00,262.03,262.33,261.57,261.74,13441.0,262.03,262.33,261.57,261.74,13441.0
2022-09-08 14:40:00,261.74,262.1,259.57,260.01,20381.0,261.74,262.1,259.57,260.01,20381.0
2022-09-08 14:50:00,259.94,261.23,259.38,261.0,26309.0,259.94,261.23,259.38,261.0,26309.0
2022-09-08 15:00:00,261.01,261.04,259.93,260.88,19134.0,261.01,261.04,259.93,260.88,19134.0
2022-09-08 15:10:00,260.93,261.91,260.37,261.91,14784.0,260.93,261.91,260.37,261.91,14784.0
2022-09-08 15:20:00,262.05,263.6,261.61,262.53,78273.0,262.05,263.6,261.61,262.53,78273.0
2022-09-08 15:30:00,262.65,263.15,262.0,262.72,35976.0,262.65,263.15,262.0,262.72,35976.0
2022-09-08 15:40:00,262.61,263.0,261.62,262.36,53038.0,262.61,263.0,261.62,262.36,53038.0
2022-09-08 15:50:00,262.5,262.87,261.66,262.87,110320.0,262.5,262.87,261.66,262.87,110320.0
2022-09-09 09:30:00,265.59,269.88,263.99,267.31,103569.0,265.59,269.88,263.99,267.31,103569.0
2022-09-09 09:40:00,268.0,272.77,266.68,270.81,92115.0,268.0,272.77,266.68,270.81,92115.0
2022-09-09 09:50:00,271.02,271.67,269.04,271.5,39773.0,271.02,271.67,269.04,271.5,39773.0
2022-09-09 10:00:00,271.31,274.56,271.23,274.49,31069.0,271.31,274.56,271.23,274.49,31069.0
2022-09-09 10:10:00,274.3,278.41,273.75,276.63,46329.0,274.3,278.41,273.75,276.63,46329.0
2022-09-09 10:20:00,277.18,277.41,274.48,277.08,27697.0,277.18,277.41,274.48,277.08,27697.0
2022-09-09 10:30:00,276.94,279.19,276.13,278.03,40994.0,276.94,279.19,276.13,278.03,40994.0
2022-09-09 10:40:00,278.26,279.97,277.34,278.07,23878.0,278.26,279.97,277.34,278.07,23878.0
2022-09-09 10:50:00,278.3,278.56,276.15,276.29,20894.0,278.3,278.56,276.15,276.29,20894.0
2022-09-09 11:00:00,276.43,276.43,268.33,269.28,61705.0,276.43,276.43,268.33,269.28,61705.0
2022-09-09 11:10:00,269.5,271.6,268.06,270.54,50451.0,269.5,271.6,268.06,270.54,50451.0
2022-09-09 11:20:00,270.62,272.62,270.03,272.3,42524.0,270.62,272.62,270.03,272.3,42524.0
2022-09-09 11:30:00,272.41,272.71,270.84,271.82,20488.0,272.41,272.71,270.84,271.82,20488.0
2022-09-09 11:40:00,272.19,272.51,270.03,271.05,24287.0,272.19,272.51,270.03,271.05,24287.0
2022-09-09 11:50:00,271.0,273.93,270.62,273.06,33598.0,271.0,273.93,270.62,273.06,33598.0
2022-09-09 12:00:00,272.88,273.26,271.66,272.74,15443.0,272.88,273.26,271.66,272.74,15443.0
2022-09-09 12:10:00,272.82,273.9,272.3,273.01,19978.0,272.82,273.9,272.3,273.01,19978.0
2022-09-09 12:20:00,273.31,273.86,271.75,273.06,27043.0,273.31,273.86,271.75,273.06,27043.0
2022-09-09 12:30:00,273.45,275.58,272.93,275.45,20902.0,273.45,275.58,272.93,275.45,20902.0
2022-09-09 12:40:00,275.53,277.5,275.37,277.07,42444.0,275.53,277.5,275.37,277.07,42444.0
2022-09-09 12:50:00,277.2,277.42,275.33,275.8,11895.0,277.2,277.42,275.33,275.8,11895.0
2022-09-09 13:00:00,275.81,276.22,275.03,276.13,10114.0,275.81,276.22,275.03,276.13,10114.0
2022-09-09 13:10:00,276.13,277.45,275.84,277.31,8040.0,276.13,277.45,275.84,277.31,8040.0
2022-09-09 13:20:00,277.26,278.3,277.01,277.59,16451.0,277.26,278.3,277.01,277.59,16451.0
2022-09-09 13:30:00,277.64,277.78,275.65,275.65,7661.0,277.64,277.78,275.65,275.65,7661.0
2022-09-09 13:40:00,275.6,276.3,274.85,275.18,9828.0,275.6,276.3,274.85,275.18,9828.0
2022-09-09 13:50:00,275.15,275.7,274.84,275.36,7700.0,275.15,275.7,274.84,275.36,7700.0
2022-09-09 14:00:00,275.09,275.4,274.82,275.17,10902.0,275.09,275.4,274.82,275.17,10902.0
2022-09-09 14:10:00,274.99,277.07,274.8,276.09,17555.0,274.99,277.07,274.8,276.09,17555.0
2022-09-09 14:20:00,276.14,277.05,276.0,276.72,4853.0,276.14,277.05,276.0,276.72,4853.0
2022-09-09 14:30:00,276.67,276.86,275.46,276.36,12755.0,276.67,276.86,275.46,276.36,12755.0
2022-09-09 14:40:00,276.38,276.56,274.3,275.08,21896.0,276.38,276.56,274.3,275.08,21896.0
2022-09-09 14:50:00,275.08,276.96,274.87,276.58,20421.0,275.08,276.96,274.87,276.58,20421.0
2022-09-09 15:00:00,276.57,277.5,276.52,277.32,15701.0,276.57,277.5,276.52,277.32,15701.0
2022-09-09 15:10:00,277.4,277.62,276.46,276.54,11703.0,277.4,277.62,276.46,276.54,11703.0
2022-09-09 15:20:00,276.56,276.59,275.52,275.59,13845.0,276.56,276.59,275.52,275.59,13845.0
2022-09-09 15:30:00,275.68,276.3,274.93,275.45,25154.0,275.68,276.3,274.93,275.45,25154.0
2022-09-09 15:40:00,275.68,275.73,274.23,274.38,39402.0,275.68,275.73,274.23,274.38,39402.0
2022-09-09 15:50:00,274.35,274.7,273.44,273.48,97689.0,274.35,274.7,273.44,273.48,97689.0
2022-09-12 09:30:00,274.01,283.32,274.01,281.57,31563.0,274.01,283.32,274.01,281.57,31563.0
2022-09-12 09:40:00,281.18,283.81,281.17,283.22,19204.0,281.18,283.81,281.17,283.22,19204.0
2022-09-12 09:50:00,283.61,289.07,283.53,285.44,31307.0,283.61,289.07,283.53,285.44,31307.0
2022-09-12 10:00:00,285.5,287.41,284.18,285.23,20501.0,285.5,287.41,284.18,285.23,20501.0
2022-09-12 10:10:00,284.89,287.15,283.46,286.77,12163.0,284.89,287.15,283.46,286.77,12163.0
2022-09-12 10:20:00,286.53,286.68,284.79,285.24,6555.0,286.53,286.68,284.79,285.24,6555.0
2022-09-12 10:30:00,285.26,285.91,283.44,283.86,7330.0,285.26,285.91,283.44,283.86,7330.0
2022-09-12 10:40:00,283.74,283.78,280.99,281.67,8064.0,283.74,283.78,280.99,281.67,8064.0
2022-09-12 10:50:00,281.9,282.12,278.03,278.82,18303.0,281.9,282.12,278.03,278.82,18303.0
2022-09-12 11:00:00,278.26,279.1,277.0,277.58,19613.0,278.26,279.1,277.0,277.58,19613.0
2022-09-12 11:10:00,277.7,278.49,277.11,278.03,12837.0,277.7,278.49,277.11,278.03,12837.0
2022-09-12 11:20:00,278.4,280.76,278.33,280.56,6840.0,278.4,280.76,278.33,280.56,6840.0
2022-09-12 11:30:00,280.37,280.92,279.4,280.01,5241.0,280.37,280.92,279.4,280.01,5241.0
2022-09-12 11:40:00,280.04,280.61,278.54,278.75,3500.0,280.04,280.61,278.54,278.75,3500.0
2022-09-12 11:50:00,279.25,279.54,277.55,278.45,4052.0,279.25,279.54,277.55,278.45,4052.0
2022-09-12 12:00:00,278.51,279.35,278.08,278.09,4990.0,278.51,279.35,278.08,278.09,4990.0
2022-09-12 12:10:00,277.65,278.62,277.55,278.06,5227.0,277.65,278.62,277.55,278.06,5227.0
2022-09-12 12:20:00,277.65,279.34,277.65,278.28,13021.0,277.65,279.34,277.65,278.28,13021.0
2022-09-12 12:30:00,278.28,279.86,278.01,279.85,6070.0,278.28,279.86,278.01,279.85,6070.0
2022-09-12 12:40:00,279.65,280.11,279.2,279.91,9379.0,279.65,280.11,279.2,279.91,9379.0
2022-09-12 12:50:00,280.02,280.8,279.67,280.56,6427.0,280.02,280.8,279.67,280.56,6427.0
2022-09-12 13:00:00,280.53,280.68,278.64,279.75,9903.0,280.53,280.68,278.64,279.75,9903.0
2022-09-12 13:10:00,279.86,280.9,279.39,280.58,11978.0,279.86,280.9,279.39,280.58,11978.0
2022-09-12 13:20:00,280.56,280.98,279.61,280.04,5393.0,280.56,280.98,279.61,280.04,5393.0
2022-09-12 13:30:00,279.9,280.01,278.76,278.76,3697.0,279.9,280.01,278.76,278.76,3697.0
2022-09-12 13:40:00,278.97,279.03,278.11,279.03,4650.0,278.97,279.03,278.11,279.03,4650.0
2022-09-12 13:50:00,279.03,279.64,278.59,279.6,3214.0,279.03,279.64,278.59,279.6,3214.0
2022-09-12 14:00:00,279.44,279.45,277.44,277.59,11155.0,279.44,279.45,277.44,277.59,11155.0
2022-09-12 14:10:00,277.27,278.19,277.11,277.39,9642.0,277.27,278.19,277.11,277.39,9642.0
2022-09-12 14:20:00,277.63,279.46,277.37,279.19,7218.0,277.63,279.46,277.37,279.19,7218.0
2022-09-12 14:30:00,279.06,279.89,278.97,279.72,8527.0,279.06,279.89,278.97,279.72,8527.0
2022-09-12 14:40:00,279.88,279.9,279.04,279.4,9722.0,279.88,279.9,279.04,279.4,9722.0
2022-09-12 14:50:00,279.4,279.67,278.96,279.06,5589.0,279.4,279.67,278.96,279.06,5589.0
2022-09-12 15:00:00,279.07,279.26,277.91,279.18,6298.0,279.07,279.26,277.91,279.18,6298.0
2022-09-12 15:10:00,279.38,279.42,278.75,278.98,4925.0,279.38,279.42,278.75,278.98,4925.0
2022-09-12 15:20:00,279.15,279.58,278.82,278.9,10683.0,279.15,279.58,278.82,278.9,10683.0
2022-09-12 15:30:00,278.92,278.97,277.21,277.84,15183.0,278.92,278.97,277.21,277.84,15183.0
2022-09-12 15:40:00,277.77,278.64,277.67,278.59,23829.0,277.77,278.64,277.67,278.59,23829.0
2022-09-12 15:50:00,278.55,278.75,277.6,277.62,60368.0,278.55,278.75,277.6,277.62,60368.0
2022-09-13 09:30:00,265.39,266.99,263.83,264.9,24113.0,265.39,266.99,263.83,264.9,24113.0
2022-09-13 09:40:00,265.36,267.52,264.5,267.52,6824.0,265.36,267.52,264.5,267.52,6824.0
2022-09-13 09:50:00,266.88,270.0,266.88,268.19,16908.0,266.88,270.0,266.88,268.19,16908.0
2022-09-13 10:00:00,268.11,268.3,266.6,267.92,10806.0,268.11,268.3,266.6,267.92,10806.0
2022-09-13 10:10:00,267.9,269.08,266.35,268.66,5519.0,267.9,269.08,266.35,268.66,5519.0
2022-09-13 10:20:00,268.52,268.53,265.68,267.29,22519.0,268.52,268.53,265.68,267.29,22519.0
2022-09-13 10:30:00,267.6,268.01,264.25,264.25,31398.0,267.6,268.01,264.25,264.25,31398.0
2022-09-13 10:40:00,264.35,265.46,263.01,263.01,23114.0,264.35,265.46,263.01,263.01,23114.0
2022-09-13 10:50:00,262.69,265.33,262.69,264.56,4393.0,262.69,265.33,262.69,264.56,4393.0
2022-09-13 11:00:00,264.57,265.29,262.7,263.32,9416.0,264.57,265.29,262.7,263.32,9416.0
2022-09-13 11:10:00,263.29,263.53,262.0,263.04,6274.0,263.29,263.53,262.0,263.04,6274.0
2022-09-13 11:20:00,262.7,263.91,262.36,263.91,6520.0,262.7,263.91,262.36,263.91,6520.0
2022-09-13 11:30:00,263.84,264.85,263.7,263.92,17113.0,263.84,264.85,263.7,263.92,17113.0
2022-09-13 11:40:00,263.8,263.8,262.77,262.77,5810.0,263.8,263.8,262.77,262.77,5810.0
2022-09-13 11:50:00,263.12,264.91,262.5,264.71,7699.0,263.12,264.91,262.5,264.71,7699.0
2022-09-13 12:00:00,265.22,265.83,264.24,265.7,15507.0,265.22,265.83,264.24,265.7,15507.0
2022-09-13 12:10:00,265.58,266.25,264.63,264.63,5214.0,265.58,266.25,264.63,264.63,5214.0
2022-09-13 12:20:00,265.04,265.19,263.99,264.17,3300.0,265.04,265.19,263.99,264.17,3300.0
2022-09-13 12:30:00,264.01,264.57,263.56,264.45,3401.0,264.01,264.57,263.56,264.45,3401.0
2022-09-13 12:40:00,264.13,264.39,263.78,263.78,2800.0,264.13,264.39,263.78,263.78,2800.0
2022-09-13 12:50:00,263.87,263.94,263.13,263.13,1400.0,263.87,263.94,263.13,263.13,1400.0
2022-09-13 13:00:00,263.33,264.08,263.0,263.45,3330.0,263.33,264.08,263.0,263.45,3330.0
2022-09-13 13:10:00,263.82,264.04,263.36,263.36,2699.0,263.82,264.04,263.36,263.36,2699.0
2022-09-13 13:20:00,263.45,264.21,263.01,264.06,4586.0,263.45,264.21,263.01,264.06,4586.0
2022-09-13 13:30:00,263.96,264.13,263.84,263.94,1488.0,263.96,264.13,263.84,263.94,1488.0
2022-09-13 13:40:00,263.96,264.23,263.6,263.76,900.0,263.96,264.23,263.6,263.76,900.0
2022-09-13 13:50:00,263.95,263.95,262.27,263.09,11337.0,263.95,263.95,262.27,263.09,11337.0
2022-09-13 14:00:00,263.08,263.26,262.56,262.56,6213.0,263.08,263.26,262.56,262.56,6213.0
2022-09-13 14:10:00,262.49,263.32,262.43,263.25,3400.0,262.49,263.32,262.43,263.25,3400.0
2022-09-13 14:20:00,263.26,263.49,261.76,261.76,5377.0,263.26,263.49,261.76,261.76,5377.0
2022-09-13 14:30:00,261.45,261.84,261.28,261.41,6975.0,261.45,261.84,261.28,261.41,6975.0
2022-09-13 14:40:00,261.28,261.63,260.97,261.29,14871.0,261.28,261.63,260.97,261.29,14871.0
2022-09-13 14:50:00,261.13,261.36,259.85,260.31,13761.0,261.13,261.36,259.85,260.31,13761.0
2022-09-13 15:00:00,260.45,260.6,259.51,259.8,50281.0,260.45,260.6,259.51,259.8,50281.0
2022-09-13 15:10:00,259.98,260.37,259.51,259.87,29310.0,259.98,260.37,259.51,259.87,29310.0
2022-09-13 15:20:00,259.7,260.19,259.23,259.23,16358.0,259.7,260.19,259.23,259.23,16358.0
2022-09-13 15:30:00,259.05,260.54,258.89,260.05,29693.0,259.05,260.54,258.89,260.05,29693.0
2022-09-13 15:40:00,260.05,261.1,259.82,260.65,39606.0,260.05,261.1,259.82,260.65,39606.0
2022-09-13 15:50:00,260.65,263.18,260.63,262.12,113563.0,260.65,263.18,260.63,262.12,113563.0
2022-09-14 09:30:00,265.24,266.87,260.25,261.62,14731.0,265.24,266.87,260.25,261.62,14731.0
2022-09-14 09:40:00,262.29,264.85,259.95,263.88,21594.0,262.29,264.85,259.95,263.88,21594.0
2022-09-14 09:50:00,263.1,264.0,262.03,263.44,5517.0,263.1,264.0,262.03,263.44,5517.0
2022-09-14 10:00:00,263.81,263.81,261.6,262.49,5855.0,263.81,263.81,261.6,262.49,5855.0
2022-09-14 10:10:00,262.21,263.06,260.53,261.1,10455.0,262.21,263.06,260.53,261.1,10455.0
2022-09-14 10:20:00,261.09,261.85,259.37,259.61,20275.0,261.09,261.85,259.37,259.61,20275.0
2022-09-14 10:30:00,259.41,263.05,259.34,263.05,8890.0,259.41,263.05,259.34,263.05,8890.0
2022-09-14 10:40:00,263.48,264.5,262.69,263.4,14118.0,263.48,264.5,262.69,263.4,14118.0
2022-09-14 10:50:00,263.7,265.07,263.44,263.71,6288.0,263.7,265.07,263.44,263.71,6288.0
2022-09-14 11:00:00,264.25,265.19,264.1,264.45,9865.0,264.25,265.19,264.1,264.45,9865.0
2022-09-14 11:10:00,264.52,265.34,263.97,264.26,6475.0,264.52,265.34,263.97,264.26,6475.0
2022-09-14 11:20:00,264.37,264.55,263.64,263.65,3000.0,264.37,264.55,263.64,263.65,3000.0
2022-09-14 11:30:00,263.6,264.08,263.46,263.63,2300.0,263.6,264.08,263.46,263.63,2300.0
2022-09-14 11:40:00,263.85,265.18,263.46,264.64,6628.0,263.85,265.18,263.46,264.64,6628.0
2022-09-14 11:50:00,264.17,264.44,263.14,263.14,2984.0,264.17,264.44,263.14,263.14,2984.0
2022-09-14 12:00:00,262.62,262.62,261.0,261.58,4492.0,262.62,262.62,261.0,261.58,4492.0
2022-09-14 12:10:00,260.92,262.35,260.89,262.35,4050.0,260.92,262.35,260.89,262.35,4050.0
2022-09-14 12:20:00,262.17,262.37,260.79,260.99,9293.0,262.17,262.37,260.79,260.99,9293.0
2022-09-14 12:30:00,261.22,262.19,260.86,262.19,8914.0,261.22,262.19,260.86,262.19,8914.0
2022-09-14 12:40:00,262.37,262.37,260.86,261.35,13077.0,262.37,262.37,260.86,261.35,13077.0
2022-09-14 12:50:00,261.63,262.59,261.45,261.71,6340.0,261.63,262.59,261.45,261.71,6340.0
2022-09-14 13:00:00,262.18,262.62,261.08,261.1,4350.0,262.18,262.62,261.08,261.1,4350.0
2022-09-14 13:10:00,261.56,262.06,261.43,261.78,4510.0,261.56,262.06,261.43,261.78,4510.0
2022-09-14 13:20:00,261.63,261.63,260.7,260.88,3273.0,261.63,261.63,260.7,260.88,3273.0
2022-09-14 13:30:00,260.96,261.05,260.01,260.24,5415.0,260.96,261.05,260.01,260.24,5415.0
2022-09-14 13:40:00,260.19,260.51,259.31,259.85,8551.0,260.19,260.51,259.31,259.85,8551.0
2022-09-14 13:50:00,260.33,260.98,259.81,260.22,4576.0,260.33,260.98,259.81,260.22,4576.0
2022-09-14 14:00:00,260.44,260.76,259.48,259.9,9464.0,260.44,260.76,259.48,259.9,9464.0
2022-09-14 14:10:00,259.87,260.83,259.86,260.83,4506.0,259.87,260.83,259.86,260.83,4506.0
2022-09-14 14:20:00,261.2,261.2,260.75,261.06,1870.0,261.2,261.2,260.75,261.06,1870.0
2022-09-14 14:30:00,261.08,261.74,261.05,261.73,3203.0,261.08,261.74,261.05,261.73,3203.0
2022-09-14 14:40:00,261.54,261.54,260.83,261.19,2650.0,261.54,261.54,260.83,261.19,2650.0
2022-09-14 14:50:00,261.14,261.51,260.22,260.37,2725.0,261.14,261.51,260.22,260.37,2725.0
2022-09-14 15:00:00,260.44,260.73,259.94,260.53,7464.0,260.44,260.73,259.94,260.53,7464.0
2022-09-14 15:10:00,260.83,260.9,258.27,258.89,6953.0,260.83,260.9,258.27,258.89,6953.0
2022-09-14 15:20:00,258.74,260.0,258.57,259.83,14843.0,258.74,260.0,258.57,259.83,14843.0
2022-09-14 15:30:00,259.64,260.31,258.92,259.6,17874.0,259.64,260.31,258.92,259.6,17874.0
2022-09-14 15:40:00,259.6,260.95,259.33,260.81,21228.0,259.6,260.95,259.33,260.81,21228.0
2022-09-14 15:50:00,261.05,263.04,260.88,262.65,57164.0,261.05,263.04,260.88,262.65,57164.0
2022-09-15 09:30:00,261.04,265.28,260.01,263.63,11231.0,261.04,265.28,260.01,263.63,11231.0
2022-09-15 09:40:00,264.74,269.0,264.4,269.0,21871.0,264.74,269.0,264.4,269.0,21871.0
2022-09-15 09:50:00,269.23,270.85,268.66,269.23,15906.0,269.23,270.85,268.66,269.23,15906.0
2022-09-15 10:00:00,269.5,270.94,268.69,270.16,11969.0,269.5,270.94,268.69,270.16,11969.0
2022-09-15 10:10:00,270.47,271.52,269.37,269.57,12396.0,270.47,271.52,269.37,269.57,12396.0
2022-09-15 10:20:00,269.5,269.51,266.66,266.74,16442.0,269.5,269.51,266.66,266.74,16442.0
2022-09-15 10:30:00,266.83,267.64,265.5,265.6,25139.0,266.83,267.64,265.5,265.6,25139.0
2022-09-15 10:40:00,266.13,266.9,265.06,265.06,5205.0,266.13,266.9,265.06,265.06,5205.0
2022-09-15 10:50:00,265.0,265.19,262.9,263.16,17078.0,265.0,265.19,262.9,263.16,17078.0
2022-09-15 11:00:00,262.89,265.05,262.21,262.6,133413.0,262.89,265.05,262.21,262.6,133413.0
2022-09-15 11:10:00,261.88,262.34,261.08,262.23,8403.0,261.88,262.34,261.08,262.23,8403.0
2022-09-15 11:20:00,261.84,263.44,261.67,261.71,6752.0,261.84,263.44,261.67,261.71,6752.0
2022-09-15 11:30:00,262.29,262.39,261.85,262.0,5468.0,262.29,262.39,261.85,262.0,5468.0
2022-09-15 11:40:00,262.0,262.76,261.78,261.79,8351.0,262.0,262.76,261.78,261.79,8351.0
2022-09-15 11:50:00,261.66,261.66,260.88,261.4,22036.0,261.66,261.66,260.88,261.4,22036.0
2022-09-15 12:00:00,261.49,262.22,260.15,260.15,3890.0,261.49,262.22,260.15,260.15,3890.0
2022-09-15 12:10:00,259.9,260.63,259.7,260.45,6732.0,259.9,260.63,259.7,260.45,6732.0
2022-09-15 12:20:00,260.31,260.43,259.09,259.49,12318.0,260.31,260.43,259.09,259.49,12318.0
2022-09-15 12:30:00,259.5,260.3,259.5,259.81,8608.0,259.5,260.3,259.5,259.81,8608.0
2022-09-15 12:40:00,259.69,260.29,259.49,259.53,7950.0,259.69,260.29,259.49,259.53,7950.0
2022-09-15 12:50:00,259.63,260.11,259.62,260.1,4865.0,259.63,260.11,259.62,260.1,4865.0
2022-09-15 13:00:00,260.27,261.62,260.16,261.56,7945.0,260.27,261.62,260.16,261.56,7945.0
2022-09-15 13:10:00,261.55,261.9,261.37,261.84,2200.0,261.55,261.9,261.37,261.84,2200.0
2022-09-15 13:20:00,262.0,262.63,261.72,261.95,4406.0,262.0,262.63,261.72,261.95,4406.0
2022-09-15 13:30:00,261.83,261.94,261.03,261.03,2584.0,261.83,261.94,261.03,261.03,2584.0
2022-09-15 13:40:00,261.03,261.37,260.41,260.79,3139.0,261.03,261.37,260.41,260.79,3139.0
2022-09-15 13:50:00,260.52,260.96,260.0,260.66,4064.0,260.52,260.96,260.0,260.66,4064.0
2022-09-15 14:00:00,260.47,260.47,258.72,259.37,9949.0,260.47,260.47,258.72,259.37,9949.0
2022-09-15 14:10:00,259.15,260.12,259.15,259.91,3110.0,259.15,260.12,259.15,259.91,3110.0
2022-09-15 14:20:00,259.53,260.07,259.45,259.8,2508.0,259.53,260.07,259.45,259.8,2508.0
2022-09-15 14:30:00,259.79,260.24,259.46,259.86,3235.0,259.79,260.24,259.46,259.86,3235.0
2022-09-15 14:40:00,259.65,259.84,258.61,258.62,4149.0,259.65,259.84,258.61,258.62,4149.0
2022-09-15 14:50:00,258.75,259.23,258.56,259.23,4065.0,258.75,259.23,258.56,259.23,4065.0
2022-09-15 15:00:00,259.26,259.54,257.62,257.69,10210.0,259.26,259.54,257.62,257.69,10210.0
2022-09-15 15:10:00,257.82,257.83,257.0,257.0,14165.0,257.82,257.83,257.0,257.0,14165.0
2022-09-15 15:20:00,257.0,257.4,256.23,256.64,20043.0,257.0,257.4,256.23,256.64,20043.0
2022-09-15 15:30:00,256.44,258.19,256.44,258.0,10667.0,256.44,258.19,256.44,258.0,10667.0
2022-09-15 15:40:00,258.16,259.04,257.83,258.92,34322.0,258.16,259.04,257.83,258.92,34322.0
2022-09-15 15:50:00,258.78,260.13,258.75,259.15,67662.0,258.78,260.13,258.75,259.15,67662.0
2022-09-16 09:30:00,256.53,256.53,252.0,255.86,54125.0,256.53,256.53,252.0,255.86,54125.0
2022-09-16 09:40:00,255.9,256.86,253.67,255.89,11852.0,255.9,256.86,253.67,255.89,11852.0
2022-09-16 09:50:00,255.29,255.72,252.47,252.47,9530.0,255.29,255.72,252.47,252.47,9530.0
2022-09-16 10:00:00,253.3,257.22,253.26,255.0,35571.0,253.3,257.22,253.26,255.0,35571.0
2022-09-16 10:10:00,255.52,258.07,255.25,255.77,24428.0,255.52,258.07,255.25,255.77,24428.0
2022-09-16 10:20:00,255.86,258.15,254.73,257.78,22167.0,255.86,258.15,254.73,257.78,22167.0
2022-09-16 10:30:00,258.38,261.08,258.38,259.71,6274.0,258.38,261.08,258.38,259.71,6274.0
2022-09-16 10:40:00,259.39,261.07,259.39,260.73,10405.0,259.39,261.07,259.39,260.73,10405.0
2022-09-16 10:50:00,260.74,261.7,259.18,259.19,12957.0,260.74,261.7,259.18,259.19,12957.0
2022-09-16 11:00:00,259.76,260.29,258.58,259.07,4959.0,259.76,260.29,258.58,259.07,4959.0
2022-09-16 11:10:00,258.88,259.81,258.0,259.13,20305.0,258.88,259.81,258.0,259.13,20305.0
2022-09-16 11:20:00,258.53,258.56,257.03,257.09,4287.0,258.53,258.56,257.03,257.09,4287.0
2022-09-16 11:30:00,257.37,257.49,255.81,256.23,3157.0,257.37,257.49,255.81,256.23,3157.0
2022-09-16 11:40:00,255.87,256.5,255.5,256.5,2936.0,255.87,256.5,255.5,256.5,2936.0
2022-09-16 11:50:00,256.7,257.27,256.63,257.0,4901.0,256.7,257.27,256.63,257.0,4901.0
2022-09-16 12:00:00,257.0,257.0,255.79,255.85,3236.0,257.0,257.0,255.79,255.85,3236.0
2022-09-16 12:10:00,255.67,256.2,255.26,256.19,2645.0,255.67,256.2,255.26,256.19,2645.0
2022-09-16 12:20:00,255.86,255.86,254.75,254.76,7219.0,255.86,255.86,254.75,254.76,7219.0
2022-09-16 12:30:00,254.94,256.1,254.72,255.62,5458.0,254.94,256.1,254.72,255.62,5458.0
2022-09-16 12:40:00,255.94,256.8,255.74,256.47,4517.0,255.94,256.8,255.74,256.47,4517.0
2022-09-16 12:50:00,256.29,257.65,256.0,257.51,6521.0,256.29,257.65,256.0,257.51,6521.0
2022-09-16 13:00:00,257.24,257.37,256.39,256.69,3000.0,257.24,257.37,256.39,256.69,3000.0
2022-09-16 13:10:00,257.07,257.53,256.7,257.26,6247.0,257.07,257.53,256.7,257.26,6247.0
2022-09-16 13:20:00,257.04,257.23,257.04,257.19,755.0,257.04,257.23,257.04,257.19,755.0
2022-09-16 13:30:00,257.57,258.12,256.71,257.49,5769.0,257.57,258.12,256.71,257.49,5769.0
2022-09-16 13:40:00,257.5,257.5,256.53,256.75,2698.0,257.5,257.5,256.53,256.75,2698.0
2022-09-16 13:50:00,256.51,257.0,256.25,256.98,4403.0,256.51,257.0,256.25,256.98,4403.0
2022-09-16 14:00:00,256.53,256.95,256.27,256.33,3701.0,256.53,256.95,256.27,256.33,3701.0
2022-09-16 14:10:00,256.15,256.64,255.61,255.75,4408.0,256.15,256.64,255.61,255.75,4408.0
2022-09-16 14:20:00,256.02,257.69,255.56,257.31,2300.0,256.02,257.69,255.56,257.31,2300.0
2022-09-16 14:30:00,257.07,257.46,256.65,256.74,3036.0,257.07,257.46,256.65,256.74,3036.0
2022-09-16 14:40:00,256.65,257.63,256.39,257.43,5199.0,256.65,257.63,256.39,257.43,5199.0
2022-09-16 14:50:00,257.25,257.69,256.93,257.26,5365.0,257.25,257.69,256.93,257.26,5365.0
2022-09-16 15:00:00,257.17,258.67,256.98,258.36,5644.0,257.17,258.67,256.98,258.36,5644.0
2022-09-16 15:10:00,258.2,258.24,257.23,257.31,6173.0,258.2,258.24,257.23,257.31,6173.0
2022-09-16 15:20:00,257.2,258.24,256.13,256.48,8688.0,257.2,258.24,256.13,256.48,8688.0
2022-09-16 15:30:00,256.3,257.26,255.91,257.25,7700.0,256.3,257.26,255.91,257.25,7700.0
2022-09-16 15:40:00,257.25,258.56,256.87,258.51,25623.0,257.25,258.56,256.87,258.51,25623.0
2022-09-16 15:50:00,257.12,258.39,257.12,257.8,61268.0,257.12,258.39,257.12,257.8,61268.0
2022-09-19 09:30:00,256.35,263.09,255.87,262.81,12104.0,256.35,263.09,255.87,262.81,12104.0
2022-09-19 09:40:00,263.56,263.95,260.78,263.0,22103.0,263.56,263.95,260.78,263.0,22103.0
2022-09-19 09:50:00,263.68,265.71,263.33,264.91,27525.0,263.68,265.71,263.33,264.91,27525.0
2022-09-19 10:00:00,263.88,264.37,261.2,261.82,8823.0,263.88,264.37,261.2,261.82,8823.0
2022-09-19 10:10:00,261.89,263.8,261.45,262.68,15011.0,261.89,263.8,261.45,262.68,15011.0
2022-09-19 10:20:00,262.4,263.05,261.89,262.73,5087.0,262.4,263.05,261.89,262.73,5087.0
2022-09-19 10:30:00,261.79,263.61,261.64,262.58,3307.0,261.79,263.61,261.64,262.58,3307.0
2022-09-19 10:40:00,263.0,264.56,262.99,263.85,3567.0,263.0,264.56,262.99,263.85,3567.0
2022-09-19 10:50:00,263.44,263.77,262.11,262.46,3500.0,263.44,263.77,262.11,262.46,3500.0
2022-09-19 11:00:00,263.24,264.14,263.12,263.98,2616.0,263.24,264.14,263.12,263.98,2616.0
2022-09-19 11:10:00,264.42,265.0,263.6,264.55,4821.0,264.42,265.0,263.6,264.55,4821.0
2022-09-19 11:20:00,263.47,263.86,262.98,262.98,3678.0,263.47,263.86,262.98,262.98,3678.0
2022-09-19 11:30:00,262.7,262.79,258.65,259.49,6628.0,262.7,262.79,258.65,259.49,6628.0
2022-09-19 11:40:00,260.0,262.0,259.98,261.88,3210.0,260.0,262.0,259.98,261.88,3210.0
2022-09-19 11:50:00,262.42,262.78,261.16,261.44,3480.0,262.42,262.78,261.16,261.44,3480.0
2022-09-19 12:00:00,261.62,261.82,261.18,261.72,1480.0,261.62,261.82,261.18,261.72,1480.0
2022-09-19 12:10:00,261.98,262.8,261.75,262.39,2150.0,261.98,262.8,261.75,262.39,2150.0
2022-09-19 12:20:00,262.3,262.52,261.17,261.33,4310.0,262.3,262.52,261.17,261.33,4310.0
2022-09-19 12:30:00,261.53,262.88,261.37,262.6,3908.0,261.53,262.88,261.37,262.6,3908.0
2022-09-19 12:40:00,262.63,263.0,262.4,262.5,3224.0,262.63,263.0,262.4,262.5,3224.0
2022-09-19 12:50:00,262.97,263.53,262.97,263.19,2208.0,262.97,263.53,262.97,263.19,2208.0
2022-09-19 13:00:00,263.21,263.7,263.19,263.51,2600.0,263.21,263.7,263.19,263.51,2600.0
2022-09-19 13:10:00,263.26,263.35,262.37,262.81,4702.0,263.26,263.35,262.37,262.81,4702.0
2022-09-19 13:20:00,263.16,264.11,262.98,263.88,4782.0,263.16,264.11,262.98,263.88,4782.0
2022-09-19 13:30:00,263.94,264.01,262.55,263.1,9548.0,263.94,264.01,262.55,263.1,9548.0
2022-09-19 13:40:00,263.24,263.87,263.12,263.69,2401.0,263.24,263.87,263.12,263.69,2401.0
2022-09-19 13:50:00,263.51,263.87,263.2,263.46,3021.0,263.51,263.87,263.2,263.46,3021.0
2022-09-19 14:00:00,263.5,263.8,263.43,263.76,1685.0,263.5,263.8,263.43,263.76,1685.0
2022-09-19 14:10:00,263.78,264.1,262.92,262.92,4600.0,263.78,264.1,262.92,262.92,4600.0
2022-09-19 14:20:00,263.35,263.69,262.95,263.57,3011.0,263.35,263.69,262.95,263.57,3011.0
2022-09-19 14:30:00,263.84,263.95,263.45,263.95,3194.0,263.84,263.95,263.45,263.95,3194.0
2022-09-19 14:40:00,263.72,263.84,263.24,263.32,2137.0,263.72,263.84,263.24,263.32,2137.0
2022-09-19 14:50:00,263.33,263.71,263.32,263.49,6035.0,263.33,263.71,263.32,263.49,6035.0
2022-09-19 15:00:00,263.66,264.3,263.57,264.11,5422.0,263.66,264.3,263.57,264.11,5422.0
2022-09-19 15:10:00,263.99,264.68,263.98,264.5,4200.0,263.99,264.68,263.98,264.5,4200.0
2022-09-19 15:20:00,264.35,265.21,264.35,264.83,8651.0,264.35,265.21,264.35,264.83,8651.0
2022-09-19 15:30:00,265.04,265.75,264.94,265.57,11472.0,265.04,265.75,264.94,265.57,11472.0
2022-09-19 15:40:00,265.61,265.78,265.0,265.0,12920.0,265.61,265.78,265.0,265.0,12920.0
2022-09-19 15:50:00,265.22,265.87,264.55,265.65,49853.0,265.22,265.87,264.55,265.65,49853.0
2022-09-20 09:30:00,261.11,262.52,257.25,257.81,45246.0,261.11,262.52,257.25,257.81,45246.0
2022-09-20 09:40:00,257.25,257.43,254.59,255.71,11928.0,257.25,257.43,254.59,255.71,11928.0
2022-09-20 09:50:00,255.9,258.03,255.88,257.7,6775.0,255.9,258.03,255.88,257.7,6775.0
2022-09-20 10:00:00,257.97,259.0,256.75,258.99,12374.0,257.97,259.0,256.75,258.99,12374.0
2022-09-20 10:10:00,259.45,259.97,258.24,258.24,24942.0,259.45,259.97,258.24,258.24,24942.0
2022-09-20 10:20:00,258.09,259.3,257.03,257.14,26906.0,258.09,259.3,257.03,257.14,26906.0
2022-09-20 10:30:00,256.86,257.18,254.19,254.19,12601.0,256.86,257.18,254.19,254.19,12601.0
2022-09-20 10:40:00,255.22,257.34,255.0,256.97,18897.0,255.22,257.34,255.0,256.97,18897.0
2022-09-20 10:50:00,257.57,257.9,256.58,256.72,2496.0,257.57,257.9,256.58,256.72,2496.0
2022-09-20 11:00:00,256.87,257.78,256.1,257.78,4689.0,256.87,257.78,256.1,257.78,4689.0
2022-09-20 11:10:00,257.29,257.95,256.84,257.05,5899.0,257.29,257.95,256.84,257.05,5899.0
2022-09-20 11:20:00,256.8,258.59,256.77,257.55,7702.0,256.8,258.59,256.77,257.55,7702.0
2022-09-20 11:30:00,258.24,258.46,256.99,257.0,4671.0,258.24,258.46,256.99,257.0,4671.0
2022-09-20 11:40:00,257.28,258.27,257.14,258.27,1606.0,257.28,258.27,257.14,258.27,1606.0
2022-09-20 11:50:00,258.38,259.45,258.37,259.25,2904.0,258.38,259.45,258.37,259.25,2904.0
2022-09-20 12:00:00,258.43,259.06,258.43,259.06,1100.0,258.43,259.06,258.43,259.06,1100.0
2022-09-20 12:10:00,258.41,258.49,257.7,257.7,2591.0,258.41,258.49,257.7,257.7,2591.0
2022-09-20 12:20:00,257.74,258.42,257.54,257.54,3229.0,257.74,258.42,257.54,257.54,3229.0
2022-09-20 12:30:00,257.52,257.52,256.78,256.96,2707.0,257.52,257.52,256.78,256.96,2707.0
2022-09-20 12:40:00,256.81,256.99,256.36,256.69,3577.0,256.81,256.99,256.36,256.69,3577.0
2022-09-20 12:50:00,256.72,256.73,256.21,256.73,2400.0,256.72,256.73,256.21,256.73,2400.0
2022-09-20 13:00:00,256.22,256.23,255.13,255.53,3513.0,256.22,256.23,255.13,255.53,3513.0
2022-09-20 13:10:00,255.53,255.65,254.24,254.24,5149.0,255.53,255.65,254.24,254.24,5149.0
2022-09-20 13:20:00,254.24,255.4,253.59,254.53,16554.0,254.24,255.4,253.59,254.53,16554.0
2022-09-20 13:30:00,254.12,254.12,253.2,254.06,8601.0,254.12,254.12,253.2,254.06,8601.0
2022-09-20 13:40:00,253.8,254.31,253.66,253.78,7564.0,253.8,254.31,253.66,253.78,7564.0
2022-09-20 13:50:00,253.53,253.61,252.36,252.58,6652.0,253.53,253.61,252.36,252.58,6652.0
2022-09-20 14:00:00,252.78,253.4,252.78,252.78,5665.0,252.78,253.4,252.78,252.78,5665.0
2022-09-20 14:10:00,252.59,253.0,252.11,252.37,4213.0,252.59,253.0,252.11,252.37,4213.0
2022-09-20 14:20:00,252.94,253.77,252.94,253.19,3760.0,252.94,253.77,252.94,253.19,3760.0
2022-09-20 14:30:00,253.02,253.21,252.06,252.4,3978.0,253.02,253.21,252.06,252.4,3978.0
2022-09-20 14:40:00,252.48,254.2,251.99,253.7,7480.0,252.48,254.2,251.99,253.7,7480.0
2022-09-20 14:50:00,253.43,254.15,253.22,253.91,2650.0,253.43,254.15,253.22,253.91,2650.0
2022-09-20 15:00:00,254.4,255.0,253.49,254.51,6473.0,254.4,255.0,253.49,254.51,6473.0
2022-09-20 15:10:00,254.45,255.18,254.4,254.95,6046.0,254.45,255.18,254.4,254.95,6046.0
2022-09-20 15:20:00,255.08,255.6,254.78,254.78,8556.0,255.08,255.6,254.78,254.78,8556.0
2022-09-20 15:30:00,254.71,255.22,254.36,255.22,6650.0,254.71,255.22,254.36,255.22,6650.0
2022-09-20 15:40:00,254.98,254.98,254.25,254.38,13362.0,254.98,254.98,254.25,254.38,13362.0
2022-09-20 15:50:00,254.28,254.85,253.85,254.28,58492.0,254.28,254.85,253.85,254.28,58492.0
2022-09-21 09:30:00,257.34,259.21,254.0,255.46,12326.0,257.34,259.21,254.0,255.46,12326.0
2022-09-21 09:40:00,256.18,256.88,255.8,256.62,2833.0,256.18,256.88,255.8,256.62,2833.0
2022-09-21 09:50:00,256.78,256.78,254.79,256.02,2804.0,256.78,256.78,254.79,256.02,2804.0
2022-09-21 10:00:00,255.79,256.65,254.15,256.22,11867.0,255.79,256.65,254.15,256.22,11867.0
2022-09-21 10:10:00,256.22,257.6,255.73,257.4,16104.0,256.22,257.6,255.73,257.4,16104.0
2022-09-21 10:20:00,257.29,259.38,257.12,259.09,21128.0,257.29,259.38,257.12,259.09,21128.0
2022-09-21 10:30:00,258.14,258.66,257.49,257.49,6000.0,258.14,258.66,257.49,257.49,6000.0
2022-09-21 10:40:00,257.26,257.58,256.54,257.14,8453.0,257.26,257.58,256.54,257.14,8453.0
2022-09-21 10:50:00,257.28,257.28,256.09,256.97,10947.0,257.28,257.28,256.09,256.97,10947.0
2022-09-21 11:00:00,256.98,258.22,256.46,257.47,14355.0,256.98,258.22,256.46,257.47,14355.0
2022-09-21 11:10:00,257.91,259.0,257.91,259.0,2285.0,257.91,259.0,257.91,259.0,2285.0
2022-09-21 11:20:00,258.99,260.36,258.87,260.33,3287.0,258.99,260.36,258.87,260.33,3287.0
2022-09-21 11:30:00,260.0,260.35,259.72,259.81,2383.0,260.0,260.35,259.72,259.81,2383.0
2022-09-21 11:40:00,260.24,260.41,259.49,259.49,3396.0,260.24,260.41,259.49,259.49,3396.0
2022-09-21 11:50:00,259.47,260.08,259.23,259.68,1400.0,259.47,260.08,259.23,259.68,1400.0
2022-09-21 12:00:00,259.5,259.96,259.02,259.85,2577.0,259.5,259.96,259.02,259.85,2577.0
2022-09-21 12:10:00,259.92,260.19,259.66,260.19,1350.0,259.92,260.19,259.66,260.19,1350.0
2022-09-21 12:20:00,259.97,260.75,259.95,260.6,2009.0,259.97,260.75,259.95,260.6,2009.0
2022-09-21 12:30:00,260.6,261.23,260.58,261.04,1900.0,260.6,261.23,260.58,261.04,1900.0
2022-09-21 12:40:00,261.04,262.06,261.04,261.87,5821.0,261.04,262.06,261.04,261.87,5821.0
2022-09-21 12:50:00,261.99,262.12,260.39,261.18,13936.0,261.99,262.12,260.39,261.18,13936.0
2022-09-21 13:00:00,261.06,261.07,260.25,260.44,8633.0,261.06,261.07,260.25,260.44,8633.0
2022-09-21 13:10:00,260.25,261.06,260.24,260.71,2600.0,260.25,261.06,260.24,260.71,2600.0
2022-09-21 13:20:00,260.7,261.36,260.7,261.25,2724.0,260.7,261.36,260.7,261.25,2724.0
2022-09-21 13:30:00,261.73,262.75,261.69,262.75,1910.0,261.73,262.75,261.69,262.75,1910.0
2022-09-21 13:40:00,262.46,263.4,262.28,263.12,5397.0,262.46,263.4,262.28,263.12,5397.0
2022-09-21 13:50:00,263.38,263.38,261.49,262.49,8996.0,263.38,263.38,261.49,262.49,8996.0
2022-09-21 14:00:00,261.44,261.44,253.62,256.54,40196.0,261.44,261.44,253.62,256.54,40196.0
2022-09-21 14:10:00,256.54,257.09,253.88,254.66,18779.0,256.54,257.09,253.88,254.66,18779.0
2022-09-21 14:20:00,254.53,258.15,254.53,256.98,8779.0,254.53,258.15,254.53,256.98,8779.0
2022-09-21 14:30:00,256.84,262.05,255.96,260.43,18324.0,256.84,262.05,255.96,260.43,18324.0
2022-09-21 14:40:00,261.37,266.45,260.61,263.4,27479.0,261.37,266.45,260.61,263.4,27479.0
2022-09-21 14:50:00,263.43,265.52,262.47,263.82,12362.0,263.43,265.52,262.47,263.82,12362.0
2022-09-21 15:00:00,263.78,264.41,262.61,262.61,10886.0,263.78,264.41,262.61,262.61,10886.0
2022-09-21 15:10:00,262.19,263.22,258.24,261.8,11989.0,262.19,263.22,258.24,261.8,11989.0
2022-09-21 15:20:00,260.98,261.99,259.4,259.45,10825.0,260.98,261.99,259.4,259.45,10825.0
2022-09-21 15:30:00,259.36,259.54,257.7,257.83,15066.0,259.36,259.54,257.7,257.83,15066.0
2022-09-21 15:40:00,258.01,258.52,256.18,256.86,25628.0,258.01,258.52,256.18,256.86,25628.0
2022-09-21 15:50:00,257.04,258.07,255.73,255.92,41605.0,257.04,258.07,255.73,255.92,41605.0
2022-09-22 09:30:00,253.01,255.33,252.18,252.62,33565.0,253.01,255.33,252.18,252.62,33565.0
2022-09-22 09:40:00,252.93,253.23,249.47,250.29,37852.0,252.93,253.23,249.47,250.29,37852.0
2022-09-22 09:50:00,249.94,251.46,249.67,250.78,23812.0,249.94,251.46,249.67,250.78,23812.0
2022-09-22 10:00:00,250.95,251.3,250.26,250.79,9117.0,250.95,251.3,250.26,250.79,9117.0
2022-09-22 10:10:00,250.78,252.56,250.34,250.78,7090.0,250.78,252.56,250.34,250.78,7090.0
2022-09-22 10:20:00,250.73,251.58,250.38,251.46,9272.0,250.73,251.58,250.38,251.46,9272.0
2022-09-22 10:30:00,251.11,252.18,250.25,251.79,6901.0,251.11,252.18,250.25,251.79,6901.0
2022-09-22 10:40:00,252.2,252.2,250.6,251.12,4785.0,252.2,252.2,250.6,251.12,4785.0
2022-09-22 10:50:00,250.91,251.11,250.51,250.73,4050.0,250.91,251.11,250.51,250.73,4050.0
2022-09-22 11:00:00,250.55,250.85,249.23,249.83,12006.0,250.55,250.85,249.23,249.83,12006.0
2022-09-22 11:10:00,250.0,250.56,249.98,250.45,1800.0,250.0,250.56,249.98,250.45,1800.0
2022-09-22 11:20:00,250.0,250.03,248.68,250.0,34513.0,250.0,250.03,248.68,250.0,34513.0
2022-09-22 11:30:00,249.94,250.8,249.5,249.98,13596.0,249.94,250.8,249.5,249.98,13596.0
2022-09-22 11:40:00,249.91,250.23,249.25,249.68,51304.0,249.91,250.23,249.25,249.68,51304.0
2022-09-22 11:50:00,249.66,249.66,246.88,246.98,5712.0,249.66,249.66,246.88,246.98,5712.0
2022-09-22 12:00:00,246.74,247.51,246.59,247.0,3894.0,246.74,247.51,246.59,247.0,3894.0
2022-09-22 12:10:00,246.78,247.47,246.12,247.47,5873.0,246.78,247.47,246.12,247.47,5873.0
2022-09-22 12:20:00,247.56,247.97,246.93,247.25,5479.0,247.56,247.97,246.93,247.25,5479.0
2022-09-22 12:30:00,247.07,247.8,246.65,246.65,3841.0,247.07,247.8,246.65,246.65,3841.0
2022-09-22 12:40:00,246.71,247.58,246.64,247.34,4319.0,246.71,247.58,246.64,247.34,4319.0
2022-09-22 12:50:00,247.34,247.94,246.83,247.18,21035.0,247.34,247.94,246.83,247.18,21035.0
2022-09-22 13:00:00,247.45,248.16,247.43,247.99,9558.0,247.45,248.16,247.43,247.99,9558.0
2022-09-22 13:10:00,247.97,248.64,247.85,248.64,7844.0,247.97,248.64,247.85,248.64,7844.0
2022-09-22 13:20:00,248.12,248.79,247.87,248.76,5408.0,248.12,248.79,247.87,248.76,5408.0
2022-09-22 13:30:00,248.96,249.0,248.36,248.36,4556.0,248.96,249.0,248.36,248.36,4556.0
2022-09-22 13:40:00,248.65,248.87,248.19,248.59,3744.0,248.65,248.87,248.19,248.59,3744.0
2022-09-22 13:50:00,248.49,250.68,248.49,250.68,14450.0,248.49,250.68,248.49,250.68,14450.0
2022-09-22 14:00:00,250.32,250.32,248.98,249.25,7609.0,250.32,250.32,248.98,249.25,7609.0
2022-09-22 14:10:00,249.26,249.71,248.92,248.98,13582.0,249.26,249.71,248.92,248.98,13582.0
2022-09-22 14:20:00,249.08,249.42,248.75,248.99,18937.0,249.08,249.42,248.75,248.99,18937.0
2022-09-22 14:30:00,248.93,249.28,248.73,248.9,8163.0,248.93,249.28,248.73,248.9,8163.0
2022-09-22 14:40:00,249.1,249.1,247.88,248.11,12360.0,249.1,249.1,247.88,248.11,12360.0
2022-09-22 14:50:00,248.28,249.29,248.27,248.32,6290.0,248.28,249.29,248.27,248.32,6290.0
2022-09-22 15:00:00,248.69,249.42,248.35,249.0,3301.0,248.69,249.42,248.35,249.0,3301.0
2022-09-22 15:10:00,248.92,249.86,248.71,249.5,12736.0,248.92,249.86,248.71,249.5,12736.0
2022-09-22 15:20:00,249.27,249.53,248.51,249.33,5735.0,249.27,249.53,248.51,249.33,5735.0
2022-09-22 15:30:00,249.48,249.55,248.82,248.82,7769.0,249.48,249.55,248.82,248.82,7769.0
2022-09-22 15:40:00,248.65,250.79,248.46,250.45,22011.0,248.65,250.79,248.46,250.45,22011.0
2022-09-22 15:50:00,250.4,250.4,247.89,248.11,51003.0,250.4,250.4,247.89,248.11,51003.0
2022-09-23 09:30:00,242.98,247.99,242.98,246.11,25611.0,242.98,247.99,242.98,246.11,25611.0
2022-09-23 09:40:00,247.03,250.0,246.3,247.12,17533.0,247.03,250.0,246.3,247.12,17533.0
2022-09-23 09:50:00,247.01,247.54,246.17,246.17,18630.0,247.01,247.54,246.17,246.17,18630.0
2022-09-23 10:00:00,246.25,248.01,246.01,247.85,20791.0,246.25,248.01,246.01,247.85,20791.0
2022-09-23 10:10:00,247.62,248.62,246.64,247.84,15333.0,247.62,248.62,246.64,247.84,15333.0
2022-09-23 10:20:00,247.82,247.85,246.0,247.45,15108.0,247.82,247.85,246.0,247.45,15108.0
2022-09-23 10:30:00,247.64,247.65,245.2,245.46,10044.0,247.64,247.65,245.2,245.46,10044.0
2022-09-23 10:40:00,245.48,247.07,245.47,246.92,6423.0,245.48,247.07,245.47,246.92,6423.0
2022-09-23 10:50:00,246.67,248.08,246.38,247.36,4537.0,246.67,248.08,246.38,247.36,4537.0
2022-09-23 11:00:00,247.21,248.83,246.46,248.83,5611.0,247.21,248.83,246.46,248.83,5611.0
2022-09-23 11:10:00,248.84,250.34,247.94,247.94,30922.0,248.84,250.34,247.94,247.94,30922.0
2022-09-23 11:20:00,247.64,248.54,246.98,247.8,9744.0,247.64,248.54,246.98,247.8,9744.0
2022-09-23 11:30:00,247.9,249.16,247.81,249.15,6058.0,247.9,249.16,247.81,249.15,6058.0
2022-09-23 11:40:00,249.33,249.69,248.43,249.4,8986.0,249.33,249.69,248.43,249.4,8986.0
2022-09-23 11:50:00,249.59,250.38,249.21,250.29,5516.0,249.59,250.38,249.21,250.29,5516.0
2022-09-23 12:00:00,250.1,250.3,248.8,249.3,7073.0,250.1,250.3,248.8,249.3,7073.0
2022-09-23 12:10:00,249.07,249.14,247.94,247.94,5856.0,249.07,249.14,247.94,247.94,5856.0
2022-09-23 12:20:00,248.39,248.39,246.1,246.57,4336.0,248.39,248.39,246.1,246.57,4336.0
2022-09-23 12:30:00,245.49,246.0,244.81,245.7,8108.0,245.49,246.0,244.81,245.7,8108.0
2022-09-23 12:40:00,245.57,246.43,245.38,246.36,3355.0,245.57,246.43,245.38,246.36,3355.0
2022-09-23 12:50:00,246.26,247.28,246.23,247.04,2000.0,246.26,247.28,246.23,247.04,2000.0
2022-09-23 13:00:00,246.75,247.52,246.74,246.74,2200.0,246.75,247.52,246.74,246.74,2200.0
2022-09-23 13:10:00,246.48,246.91,246.38,246.91,1856.0,246.48,246.91,246.38,246.91,1856.0
2022-09-23 13:20:00,247.0,247.04,246.3,246.3,1100.0,247.0,247.04,246.3,246.3,1100.0
2022-09-23 13:30:00,246.38,246.97,246.32,246.37,2100.0,246.38,246.97,246.32,246.37,2100.0
2022-09-23 13:40:00,246.14,246.37,245.45,246.18,4188.0,246.14,246.37,245.45,246.18,4188.0
2022-09-23 13:50:00,245.84,246.13,245.31,245.36,4302.0,245.84,246.13,245.31,245.36,4302.0
2022-09-23 14:00:00,245.56,246.25,245.05,245.9,3900.0,245.56,246.25,245.05,245.9,3900.0
2022-09-23 14:10:00,244.8,244.89,244.17,244.66,3025.0,244.8,244.89,244.17,244.66,3025.0
2022-09-23 14:20:00,244.22,245.0,244.03,244.61,4278.0,244.22,245.0,244.03,244.61,4278.0
2022-09-23 14:30:00,244.66,244.66,243.85,244.2,1775.0,244.66,244.66,243.85,244.2,1775.0
2022-09-23 14:40:00,243.99,244.86,243.78,244.38,3443.0,243.99,244.86,243.78,244.38,3443.0
2022-09-23 14:50:00,244.1,244.14,243.21,243.74,3707.0,244.1,244.14,243.21,243.74,3707.0
2022-09-23 15:00:00,243.74,245.48,243.65,245.08,5874.0,243.74,245.48,243.65,245.08,5874.0
2022-09-23 15:10:00,245.06,245.44,244.31,244.92,5159.0,245.06,245.44,244.31,244.92,5159.0
2022-09-23 15:20:00,244.84,245.27,244.18,245.23,3726.0,244.84,245.27,244.18,245.23,3726.0
2022-09-23 15:30:00,245.2,246.28,245.2,246.28,10273.0,245.2,246.28,245.2,246.28,10273.0
2022-09-23 15:40:00,246.11,247.79,246.07,246.28,12072.0,246.11,247.79,246.07,246.28,12072.0
2022-09-23 15:50:00,246.16,246.82,245.26,246.62,43336.0,246.16,246.82,245.26,246.62,43336.0
2022-09-26 09:30:00,246.15,249.05,244.12,249.05,12760.0,246.15,249.05,244.12,249.05,12760.0
2022-09-26 09:40:00,249.06,249.06,245.62,248.08,9644.0,249.06,249.06,245.62,248.08,9644.0
2022-09-26 09:50:00,248.83,250.34,248.17,248.61,5201.0,248.83,250.34,248.17,248.61,5201.0
2022-09-26 10:00:00,248.64,248.64,245.91,245.91,5370.0,248.64,248.64,245.91,245.91,5370.0
2022-09-26 10:10:00,246.18,248.92,245.54,248.67,14353.0,246.18,248.92,245.54,248.67,14353.0
2022-09-26 10:20:00,249.1,249.1,246.71,247.21,3133.0,249.1,249.1,246.71,247.21,3133.0
2022-09-26 10:30:00,246.77,247.61,246.06,247.4,5899.0,246.77,247.61,246.06,247.4,5899.0
2022-09-26 10:40:00,247.23,247.63,245.26,245.93,3040.0,247.23,247.63,245.26,245.93,3040.0
2022-09-26 10:50:00,245.82,246.0,244.99,245.37,4257.0,245.82,246.0,244.99,245.37,4257.0
2022-09-26 11:00:00,244.62,245.08,242.84,242.84,4058.0,244.62,245.08,242.84,242.84,4058.0
2022-09-26 11:10:00,242.83,243.32,242.63,242.72,2269.0,242.83,243.32,242.63,242.72,2269.0
2022-09-26 11:20:00,242.68,242.85,241.51,241.97,6761.0,242.68,242.85,241.51,241.97,6761.0
2022-09-26 11:30:00,242.08,243.22,241.79,242.96,3240.0,242.08,243.22,241.79,242.96,3240.0
2022-09-26 11:40:00,243.31,243.47,242.1,242.78,3548.0,243.31,243.47,242.1,242.78,3548.0
2022-09-26 11:50:00,242.58,243.41,242.58,243.12,1197.0,242.58,243.41,242.58,243.12,1197.0
2022-09-26 12:00:00,243.21,243.21,241.87,241.93,1470.0,243.21,243.21,241.87,241.93,1470.0
2022-09-26 12:10:00,242.49,243.04,242.28,243.04,940.0,242.49,243.04,242.28,243.04,940.0
2022-09-26 12:20:00,242.37,242.37,241.34,241.38,2844.0,242.37,242.37,241.34,241.38,2844.0
2022-09-26 12:30:00,241.32,241.6,240.71,241.19,1444.0,241.32,241.6,240.71,241.19,1444.0
2022-09-26 12:40:00,240.8,241.51,240.64,241.51,2061.0,240.8,241.51,240.64,241.51,2061.0
2022-09-26 12:50:00,241.37,241.94,241.36,241.83,3021.0,241.37,241.94,241.36,241.83,3021.0
2022-09-26 13:00:00,241.39,241.39,240.21,240.21,1740.0,241.39,241.39,240.21,240.21,1740.0
2022-09-26 13:10:00,240.51,240.51,239.6,239.97,6603.0,240.51,240.51,239.6,239.97,6603.0
2022-09-26 13:20:00,240.45,240.59,239.23,239.95,3674.0,240.45,240.59,239.23,239.95,3674.0
2022-09-26 13:30:00,239.98,240.56,239.48,240.15,6993.0,239.98,240.56,239.48,240.15,6993.0
2022-09-26 13:40:00,239.5,242.28,239.36,241.7,11238.0,239.5,242.28,239.36,241.7,11238.0
2022-09-26 13:50:00,241.7,242.76,241.07,241.08,9646.0,241.7,242.76,241.07,241.08,9646.0
2022-09-26 14:00:00,241.06,242.53,241.06,242.25,8115.0,241.06,242.53,241.06,242.25,8115.0
2022-09-26 14:10:00,242.0,242.34,241.83,241.94,8616.0,242.0,242.34,241.83,241.94,8616.0
2022-09-26 14:20:00,242.0,242.4,241.74,241.84,10709.0,242.0,242.4,241.74,241.84,10709.0
2022-09-26 14:30:00,241.84,242.31,241.47,241.83,5603.0,241.84,242.31,241.47,241.83,5603.0
2022-09-26 14:40:00,241.91,243.33,241.6,243.32,7437.0,241.91,243.33,241.6,243.32,7437.0
2022-09-26 14:50:00,242.91,243.82,242.69,243.22,7307.0,242.91,243.82,242.69,243.22,7307.0
2022-09-26 15:00:00,243.41,243.77,242.34,242.6,4557.0,243.41,243.77,242.34,242.6,4557.0
2022-09-26 15:10:00,242.96,243.29,242.0,243.19,5478.0,242.96,243.29,242.0,243.19,5478.0
2022-09-26 15:20:00,243.04,243.1,242.03,242.56,5577.0,243.04,243.1,242.03,242.56,5577.0
2022-09-26 15:30:00,242.42,242.76,241.81,241.92,19082.0,242.42,242.76,241.81,241.92,19082.0
2022-09-26 15:40:00,242.04,242.54,241.48,242.0,25359.0,242.04,242.54,241.48,242.0,25359.0
2022-09-26 15:50:00,242.01,243.16,240.57,240.96,101289.0,242.01,243.16,240.57,240.96,101289.0
2022-09-27 09:30:00,246.0,249.3,246.0,249.06,12682.0,246.0,249.3,246.0,249.06,12682.0
2022-09-27 09:40:00,248.95,251.49,248.68,248.68,20169.0,248.95,251.49,248.68,248.68,20169.0
2022-09-27 09:50:00,248.52,249.66,246.75,249.28,9152.0,248.52,249.66,246.75,249.28,9152.0
2022-09-27 10:00:00,250.81,250.81,248.2,249.52,14749.0,250.81,250.81,248.2,249.52,14749.0
2022-09-27 10:10:00,249.51,251.86,249.51,251.0,10209.0,249.51,251.86,249.51,251.0,10209.0
2022-09-27 10:20:00,250.62,252.37,250.56,251.4,14468.0,250.62,252.37,250.56,251.4,14468.0
2022-09-27 10:30:00,251.74,253.26,251.71,252.17,7098.0,251.74,253.26,251.71,252.17,7098.0
2022-09-27 10:40:00,252.16,252.79,251.79,252.51,2619.0,252.16,252.79,251.79,252.51,2619.0
2022-09-27 10:50:00,252.81,252.83,251.72,252.65,5200.0,252.81,252.83,251.72,252.65,5200.0
2022-09-27 11:00:00,252.69,252.98,251.9,252.52,5746.0,252.69,252.98,251.9,252.52,5746.0
2022-09-27 11:10:00,252.53,252.53,251.12,252.02,5528.0,252.53,252.53,251.12,252.02,5528.0
2022-09-27 11:20:00,252.11,252.39,249.89,250.52,14091.0,252.11,252.39,249.89,250.52,14091.0
2022-09-27 11:30:00,250.9,251.72,250.42,251.33,4170.0,250.9,251.72,250.42,251.33,4170.0
2022-09-27 11:40:00,251.33,251.6,250.61,250.62,9720.0,251.33,251.6,250.61,250.62,9720.0
2022-09-27 11:50:00,250.62,251.05,249.86,250.39,8469.0,250.62,251.05,249.86,250.39,8469.0
2022-09-27 12:00:00,250.29,250.39,249.18,249.35,15899.0,250.29,250.39,249.18,249.35,15899.0
2022-09-27 12:10:00,248.87,248.93,247.16,247.16,6636.0,248.87,248.93,247.16,247.16,6636.0
2022-09-27 12:20:00,247.06,248.49,246.67,247.84,9037.0,247.06,248.49,246.67,247.84,9037.0
2022-09-27 12:30:00,247.67,247.95,246.47,246.47,3764.0,247.67,247.95,246.47,246.47,3764.0
2022-09-27 12:40:00,246.59,246.76,245.65,246.46,7847.0,246.59,246.76,245.65,246.46,7847.0
2022-09-27 12:50:00,246.45,246.99,245.44,246.78,5478.0,246.45,246.99,245.44,246.78,5478.0
2022-09-27 13:00:00,246.5,246.97,245.65,245.65,10332.0,246.5,246.97,245.65,245.65,10332.0
2022-09-27 13:10:00,246.2,247.1,245.5,247.06,7249.0,246.2,247.1,245.5,247.06,7249.0
2022-09-27 13:20:00,246.87,247.15,246.18,246.9,6562.0,246.87,247.15,246.18,246.9,6562.0
2022-09-27 13:30:00,246.5,247.25,246.15,246.15,4600.0,246.5,247.25,246.15,246.15,4600.0
2022-09-27 13:40:00,246.36,246.88,246.18,246.74,5145.0,246.36,246.88,246.18,246.74,5145.0
2022-09-27 13:50:00,246.81,247.11,246.5,246.88,4861.0,246.81,247.11,246.5,246.88,4861.0
2022-09-27 14:00:00,247.1,248.35,247.1,247.21,5692.0,247.1,248.35,247.1,247.21,5692.0
2022-09-27 14:10:00,247.29,247.48,246.64,246.65,5786.0,247.29,247.48,246.64,246.65,5786.0
2022-09-27 14:20:00,246.69,247.53,246.65,247.49,5528.0,246.69,247.53,246.65,247.49,5528.0
2022-09-27 14:30:00,247.43,248.62,246.98,248.53,9018.0,247.43,248.62,246.98,248.53,9018.0
2022-09-27 14:40:00,248.58,249.98,248.43,249.98,8862.0,248.58,249.98,248.43,249.98,8862.0
2022-09-27 14:50:00,249.74,249.77,249.0,249.66,12750.0,249.74,249.77,249.0,249.66,12750.0
2022-09-27 15:00:00,249.52,250.15,248.82,249.56,7990.0,249.52,250.15,248.82,249.56,7990.0
2022-09-27 15:10:00,249.42,249.81,248.9,249.62,11331.0,249.42,249.81,248.9,249.62,11331.0
2022-09-27 15:20:00,249.83,250.09,248.99,249.42,7644.0,249.83,250.09,248.99,249.42,7644.0
2022-09-27 15:30:00,249.21,249.3,247.37,247.88,16051.0,249.21,249.3,247.37,247.88,16051.0
2022-09-27 15:40:00,247.83,248.62,247.32,248.08,17460.0,247.83,248.62,247.32,248.08,17460.0
2022-09-27 15:50:00,248.14,248.79,247.68,247.91,55464.0,248.14,248.79,247.68,247.91,55464.0
2022-09-28 09:30:00,250.18,251.67,249.22,250.5,6993.0,250.18,251.67,249.22,250.5,6993.0
2022-09-28 09:40:00,250.56,251.66,248.32,248.33,21945.0,250.56,251.66,248.32,248.33,21945.0
2022-09-28 09:50:00,248.34,251.23,248.0,250.5,11774.0,248.34,251.23,248.0,250.5,11774.0
2022-09-28 10:00:00,251.48,251.48,248.89,248.89,5565.0,251.48,251.48,248.89,248.89,5565.0
2022-09-28 10:10:00,249.04,252.05,249.04,251.53,4651.0,249.04,252.05,249.04,251.53,4651.0
2022-09-28 10:20:00,252.3,254.04,252.25,253.74,6250.0,252.3,254.04,252.25,253.74,6250.0
2022-09-28 10:30:00,253.91,254.7,252.79,254.05,10781.0,253.91,254.7,252.79,254.05,10781.0
2022-09-28 10:40:00,253.59,255.68,253.25,254.97,15094.0,253.59,255.68,253.25,254.97,15094.0
2022-09-28 10:50:00,254.74,255.54,253.71,253.82,6148.0,254.74,255.54,253.71,253.82,6148.0
2022-09-28 11:00:00,253.3,254.76,253.29,254.53,3946.0,253.3,254.76,253.29,254.53,3946.0
2022-09-28 11:10:00,254.39,255.72,254.38,255.47,6665.0,254.39,255.72,254.38,255.47,6665.0
2022-09-28 11:20:00,255.78,256.96,255.54,255.54,7048.0,255.78,256.96,255.54,255.54,7048.0
2022-09-28 11:30:00,255.33,255.96,255.06,255.67,3581.0,255.33,255.96,255.06,255.67,3581.0
2022-09-28 11:40:00,255.48,256.99,255.44,256.72,5227.0,255.48,256.99,255.44,256.72,5227.0
2022-09-28 11:50:00,256.67,257.62,256.66,257.62,2199.0,256.67,257.62,256.66,257.62,2199.0
2022-09-28 12:00:00,257.61,257.61,256.79,257.25,5447.0,257.61,257.61,256.79,257.25,5447.0
2022-09-28 12:10:00,257.22,257.36,256.76,256.9,2716.0,257.22,257.36,256.76,256.9,2716.0
2022-09-28 12:20:00,257.22,257.22,255.6,255.72,10541.0,257.22,257.22,255.6,255.72,10541.0
2022-09-28 12:30:00,255.48,256.65,255.48,256.01,3875.0,255.48,256.65,255.48,256.01,3875.0
2022-09-28 12:40:00,255.72,256.29,255.55,255.57,3711.0,255.72,256.29,255.55,255.57,3711.0
2022-09-28 12:50:00,255.5,255.83,254.81,255.83,4081.0,255.5,255.83,254.81,255.83,4081.0
2022-09-28 13:00:00,255.97,257.12,255.69,256.94,5343.0,255.97,257.12,255.69,256.94,5343.0
2022-09-28 13:10:00,256.78,257.12,256.48,257.1,3956.0,256.78,257.12,256.48,257.1,3956.0
2022-09-28 13:20:00,256.83,256.95,255.82,255.85,3212.0,256.83,256.95,255.82,255.85,3212.0
2022-09-28 13:30:00,256.13,256.45,255.84,256.3,2225.0,256.13,256.45,255.84,256.3,2225.0
2022-09-28 13:40:00,256.44,256.76,255.55,256.03,3476.0,256.44,256.76,255.55,256.03,3476.0
2022-09-28 13:50:00,256.05,256.59,255.48,256.59,2835.0,256.05,256.59,255.48,256.59,2835.0
2022-09-28 14:00:00,256.46,256.91,256.46,256.68,3047.0,256.46,256.91,256.46,256.68,3047.0
2022-09-28 14:10:00,256.84,257.51,256.78,257.46,6092.0,256.84,257.51,256.78,257.46,6092.0
2022-09-28 14:20:00,257.14,257.82,257.14,257.45,3011.0,257.14,257.82,257.14,257.45,3011.0
2022-09-28 14:30:00,257.7,258.36,257.45,257.9,7986.0,257.7,258.36,257.45,257.9,7986.0
2022-09-28 14:40:00,257.75,257.83,257.16,257.63,3718.0,257.75,257.83,257.16,257.63,3718.0
2022-09-28 14:50:00,257.97,258.51,257.88,258.5,2924.0,257.97,258.51,257.88,258.5,2924.0
2022-09-28 15:00:00,258.5,259.94,258.5,259.27,11981.0,258.5,259.94,258.5,259.27,11981.0
2022-09-28 15:10:00,259.1,260.0,258.97,259.27,12762.0,259.1,260.0,258.97,259.27,12762.0
2022-09-28 15:20:00,259.14,260.11,259.13,259.86,6383.0,259.14,260.11,259.13,259.86,6383.0
2022-09-28 15:30:00,259.99,260.57,259.84,259.9,9593.0,259.99,260.57,259.84,259.9,9593.0
2022-09-28 15:40:00,259.92,260.66,259.82,260.3,21639.0,259.92,260.66,259.82,260.3,21639.0
2022-09-28 15:50:00,260.28,260.71,258.87,259.03,50288.0,260.28,260.71,258.87,259.03,50288.0
2022-09-29 09:30:00,253.0,253.19,249.63,250.82,15384.0,253.0,253.19,249.63,250.82,15384.0
2022-09-29 09:40:00,250.01,252.15,249.43,251.08,46190.0,250.01,252.15,249.43,251.08,46190.0
2022-09-29 09:50:00,250.22,251.1,250.06,250.35,6792.0,250.22,251.1,250.06,250.35,6792.0
2022-09-29 10:00:00,250.1,250.96,249.72,250.2,9142.0,250.1,250.96,249.72,250.2,9142.0
2022-09-29 10:10:00,249.94,251.59,249.86,251.59,3451.0,249.94,251.59,249.86,251.59,3451.0
2022-09-29 10:20:00,251.7,252.45,250.99,250.99,3638.0,251.7,252.45,250.99,250.99,3638.0
2022-09-29 10:30:00,250.8,251.17,249.62,250.2,8604.0,250.8,251.17,249.62,250.2,8604.0
2022-09-29 10:40:00,250.54,250.75,249.95,250.55,3007.0,250.54,250.75,249.95,250.55,3007.0
2022-09-29 10:50:00,250.12,251.48,249.65,250.46,9075.0,250.12,251.48,249.65,250.46,9075.0
2022-09-29 11:00:00,251.0,251.69,249.88,251.46,3106.0,251.0,251.69,249.88,251.46,3106.0
2022-09-29 11:10:00,251.97,252.0,250.71,251.21,2451.0,251.97,252.0,250.71,251.21,2451.0
2022-09-29 11:20:00,250.76,251.15,250.5,250.88,2001.0,250.76,251.15,250.5,250.88,2001.0
2022-09-29 11:30:00,251.28,251.29,250.73,250.94,1602.0,251.28,251.29,250.73,250.94,1602.0
2022-09-29 11:40:00,250.82,251.61,250.52,251.61,5436.0,250.82,251.61,250.52,251.61,5436.0
2022-09-29 11:50:00,251.42,252.25,251.15,251.76,2553.0,251.42,252.25,251.15,251.76,2553.0
2022-09-29 12:00:00,251.68,252.38,251.51,251.51,4621.0,251.68,252.38,251.51,251.51,4621.0
2022-09-29 12:10:00,251.22,251.47,250.31,250.31,2920.0,251.22,251.47,250.31,250.31,2920.0
2022-09-29 12:20:00,250.16,250.51,249.95,250.51,3768.0,250.16,250.51,249.95,250.51,3768.0
2022-09-29 12:30:00,250.65,251.14,250.37,250.93,3099.0,250.65,251.14,250.37,250.93,3099.0
2022-09-29 12:40:00,251.03,251.03,250.49,250.71,1220.0,251.03,251.03,250.49,250.71,1220.0
2022-09-29 12:50:00,250.33,250.47,249.73,249.97,4294.0,250.33,250.47,249.73,249.97,4294.0
2022-09-29 13:00:00,249.99,250.12,248.79,249.18,18854.0,249.99,250.12,248.79,249.18,18854.0
2022-09-29 13:10:00,249.23,250.88,249.23,250.32,4993.0,249.23,250.88,249.23,250.32,4993.0
2022-09-29 13:20:00,250.29,250.77,249.83,250.46,3152.0,250.29,250.77,249.83,250.46,3152.0
2022-09-29 13:30:00,250.0,250.96,249.74,250.24,8788.0,250.0,250.96,249.74,250.24,8788.0
2022-09-29 13:40:00,250.23,250.23,249.42,249.42,2970.0,250.23,250.23,249.42,249.42,2970.0
2022-09-29 13:50:00,249.62,249.65,247.92,247.92,4300.0,249.62,249.65,247.92,247.92,4300.0
2022-09-29 14:00:00,247.83,249.07,247.76,248.95,9002.0,247.83,249.07,247.76,248.95,9002.0
2022-09-29 14:10:00,249.13,249.69,248.94,248.94,4331.0,249.13,249.69,248.94,248.94,4331.0
2022-09-29 14:20:00,248.81,249.67,248.8,249.14,6800.0,248.81,249.67,248.8,249.14,6800.0
2022-09-29 14:30:00,249.34,249.94,248.84,249.53,7268.0,249.34,249.94,248.84,249.53,7268.0
2022-09-29 14:40:00,249.4,249.4,248.74,248.74,4800.0,249.4,249.4,248.74,248.74,4800.0
2022-09-29 14:50:00,248.57,248.57,247.46,247.46,3251.0,248.57,248.57,247.46,247.46,3251.0
2022-09-29 15:00:00,247.82,249.48,247.82,249.17,6429.0,247.82,249.48,247.82,249.17,6429.0
2022-09-29 15:10:00,248.89,250.75,248.88,250.52,8140.0,248.89,250.75,248.88,250.52,8140.0
2022-09-29 15:20:00,250.33,250.54,249.53,249.53,3836.0,250.33,250.54,249.53,249.53,3836.0
2022-09-29 15:30:00,249.4,250.53,249.36,250.14,7664.0,249.4,250.53,249.36,250.14,7664.0
2022-09-29 15:40:00,250.28,250.57,249.48,250.57,15455.0,250.28,250.57,249.48,250.57,15455.0
2022-09-29 15:50:00,250.6,250.93,250.01,250.35,48916.0,250.6,250.93,250.01,250.35,48916.0
2022-09-30 09:30:00,247.83,247.83,242.19,243.81,47892.0,247.83,247.83,242.19,243.81,47892.0
2022-09-30 09:40:00,242.76,247.22,242.76,245.51,16652.0,242.76,247.22,242.76,245.51,16652.0
2022-09-30 09:50:00,245.22,248.92,244.99,247.64,9855.0,245.22,248.92,244.99,247.64,9855.0
2022-09-30 10:00:00,247.86,247.86,245.52,247.18,8205.0,247.86,247.86,245.52,247.18,8205.0
2022-09-30 10:10:00,246.91,247.93,245.93,247.57,13505.0,246.91,247.93,245.93,247.57,13505.0
2022-09-30 10:20:00,247.49,248.34,246.94,248.34,2344.0,247.49,248.34,246.94,248.34,2344.0
2022-09-30 10:30:00,248.28,250.14,248.13,249.48,7270.0,248.28,250.14,248.13,249.48,7270.0
2022-09-30 10:40:00,249.13,249.41,247.99,248.67,5061.0,249.13,249.41,247.99,248.67,5061.0
2022-09-30 10:50:00,249.27,250.43,248.82,250.41,6000.0,249.27,250.43,248.82,250.41,6000.0
2022-09-30 11:00:00,250.56,251.79,249.53,250.95,13272.0,250.56,251.79,249.53,250.95,13272.0
2022-09-30 11:10:00,250.65,252.02,250.42,250.93,6980.0,250.65,252.02,250.42,250.93,6980.0
2022-09-30 11:20:00,251.21,251.37,250.33,250.97,5840.0,251.21,251.37,250.33,250.97,5840.0
2022-09-30 11:30:00,250.63,250.98,249.15,249.15,4796.0,250.63,250.98,249.15,249.15,4796.0
2022-09-30 11:40:00,248.86,248.95,248.42,248.95,969.0,248.86,248.95,248.42,248.95,969.0
2022-09-30 11:50:00,249.1,249.13,248.12,248.27,3438.0,249.1,249.13,248.12,248.27,3438.0
2022-09-30 12:00:00,248.02,248.02,247.03,247.45,2317.0,248.02,248.02,247.03,247.45,2317.0
2022-09-30 12:10:00,246.95,248.65,246.95,248.48,3635.0,246.95,248.65,246.95,248.48,3635.0
2022-09-30 12:20:00,248.21,248.25,248.09,248.24,800.0,248.21,248.25,248.09,248.24,800.0
2022-09-30 12:30:00,248.08,249.75,247.98,249.75,3240.0,248.08,249.75,247.98,249.75,3240.0
2022-09-30 12:40:00,249.58,249.9,249.18,249.72,2919.0,249.58,249.9,249.18,249.72,2919.0
2022-09-30 12:50:00,249.85,249.9,249.1,249.9,5151.0,249.85,249.9,249.1,249.9,5151.0
2022-09-30 13:00:00,249.72,250.61,249.47,249.8,4900.0,249.72,250.61,249.47,249.8,4900.0
2022-09-30 13:10:00,250.22,250.36,249.83,249.99,1100.0,250.22,250.36,249.83,249.99,1100.0
2022-09-30 13:20:00,250.19,250.71,250.03,250.53,2969.0,250.19,250.71,250.03,250.53,2969.0
2022-09-30 13:30:00,250.5,250.82,248.89,248.97,3116.0,250.5,250.82,248.89,248.97,3116.0
2022-09-30 13:40:00,248.92,248.92,248.34,248.86,1922.0,248.92,248.92,248.34,248.86,1922.0
2022-09-30 13:50:00,248.51,249.21,248.5,248.83,4600.0,248.51,249.21,248.5,248.83,4600.0
2022-09-30 14:00:00,248.78,248.95,248.51,248.87,3236.0,248.78,248.95,248.51,248.87,3236.0
2022-09-30 14:10:00,249.37,250.06,249.34,249.7,3268.0,249.37,250.06,249.34,249.7,3268.0
2022-09-30 14:20:00,249.97,250.05,249.17,249.55,3522.0,249.97,250.05,249.17,249.55,3522.0
2022-09-30 14:30:00,249.75,249.92,249.2,249.4,8885.0,249.75,249.92,249.2,249.4,8885.0
2022-09-30 14:40:00,249.18,249.35,248.52,248.83,6783.0,249.18,249.35,248.52,248.83,6783.0
2022-09-30 14:50:00,248.98,249.32,247.45,247.91,12600.0,248.98,249.32,247.45,247.91,12600.0
2022-09-30 15:00:00,248.14,249.3,248.13,248.16,5585.0,248.14,249.3,248.13,248.16,5585.0
2022-09-30 15:10:00,248.34,250.19,247.94,250.07,28349.0,248.34,250.19,247.94,250.07,28349.0
2022-09-30 15:20:00,249.95,250.28,248.6,249.83,20536.0,249.95,250.28,248.6,249.83,20536.0
2022-09-30 15:30:00,249.54,250.08,247.4,247.61,12427.0,249.54,250.08,247.4,247.61,12427.0
2022-09-30 15:40:00,248.13,248.55,247.71,247.97,9554.0,248.13,248.55,247.71,247.97,9554.0
2022-09-30 15:50:00,248.13,248.28,245.39,245.7,28522.0,248.13,248.28,245.39,245.7,28522.0
2022-10-03 09:30:00,247.34,252.27,243.52,243.52,26348.0,247.34,252.27,243.52,243.52,26348.0
2022-10-03 09:40:00,243.07,248.99,243.07,247.5,8956.0,243.07,248.99,243.07,247.5,8956.0
2022-10-03 09:50:00,247.85,248.44,244.71,245.63,6040.0,247.85,248.44,244.71,245.63,6040.0
2022-10-03 10:00:00,246.97,250.72,246.79,249.08,13888.0,246.97,250.72,246.79,249.08,13888.0
2022-10-03 10:10:00,248.59,250.3,247.52,249.16,6032.0,248.59,250.3,247.52,249.16,6032.0
2022-10-03 10:20:00,248.88,251.24,248.24,250.57,7606.0,248.88,251.24,248.24,250.57,7606.0
2022-10-03 10:30:00,251.02,252.27,250.14,251.27,9562.0,251.02,252.27,250.14,251.27,9562.0
2022-10-03 10:40:00,251.17,251.32,250.4,250.99,6627.0,251.17,251.32,250.4,250.99,6627.0
2022-10-03 10:50:00,250.51,251.18,249.48,250.73,3607.0,250.51,251.18,249.48,250.73,3607.0
2022-10-03 11:00:00,251.0,252.92,250.62,252.85,5046.0,251.0,252.92,250.62,252.85,5046.0
2022-10-03 11:10:00,253.0,253.38,252.9,253.04,2714.0,253.0,253.38,252.9,253.04,2714.0
2022-10-03 11:20:00,253.15,253.36,252.18,252.51,1905.0,253.15,253.36,252.18,252.51,1905.0
2022-10-03 11:30:00,253.23,253.37,251.7,251.77,4643.0,253.23,253.37,251.7,251.77,4643.0
2022-10-03 11:40:00,251.2,252.02,250.44,252.02,1800.0,251.2,252.02,250.44,252.02,1800.0
2022-10-03 11:50:00,252.39,252.39,251.03,251.48,1900.0,252.39,252.39,251.03,251.48,1900.0
2022-10-03 12:00:00,251.78,252.3,251.72,252.3,700.0,251.78,252.3,251.72,252.3,700.0
2022-10-03 12:10:00,252.5,252.93,252.29,252.55,4610.0,252.5,252.93,252.29,252.55,4610.0
2022-10-03 12:20:00,252.3,252.94,251.76,252.46,3692.0,252.3,252.94,251.76,252.46,3692.0
2022-10-03 12:30:00,252.69,253.28,252.35,252.71,2417.0,252.69,253.28,252.35,252.71,2417.0
2022-10-03 12:40:00,253.42,253.53,252.61,252.61,2900.0,253.42,253.53,252.61,252.61,2900.0
2022-10-03 12:50:00,252.88,253.39,251.95,253.39,8908.0,252.88,253.39,251.95,253.39,8908.0
2022-10-03 13:00:00,253.34,254.87,252.82,254.8,9992.0,253.34,254.87,252.82,254.8,9992.0
2022-10-03 13:10:00,254.86,255.0,253.31,253.4,13918.0,254.86,255.0,253.31,253.4,13918.0
2022-10-03 13:20:00,253.28,254.6,253.2,254.27,6429.0,253.28,254.6,253.2,254.27,6429.0
2022-10-03 13:30:00,254.31,255.33,254.31,254.72,3728.0,254.31,255.33,254.31,254.72,3728.0
2022-10-03 13:40:00,254.91,255.11,254.77,254.79,1780.0,254.91,255.11,254.77,254.79,1780.0
2022-10-03 13:50:00,254.78,255.01,254.53,254.74,2959.0,254.78,255.01,254.53,254.74,2959.0
2022-10-03 14:00:00,254.74,255.34,254.68,254.68,1452.0,254.74,255.34,254.68,254.68,1452.0
2022-10-03 14:10:00,254.68,255.36,254.62,255.13,2889.0,254.68,255.36,254.62,255.13,2889.0
2022-10-03 14:20:00,254.97,256.72,254.97,256.52,5704.0,254.97,256.72,254.97,256.52,5704.0
2022-10-03 14:30:00,256.15,256.44,255.64,256.13,3991.0,256.15,256.44,255.64,256.13,3991.0
2022-10-03 14:40:00,256.06,256.19,255.46,255.46,3813.0,256.06,256.19,255.46,255.46,3813.0
2022-10-03 14:50:00,255.7,256.41,255.4,256.04,5449.0,255.7,256.41,255.4,256.04,5449.0
2022-10-03 15:00:00,255.96,256.88,255.58,256.72,5058.0,255.96,256.88,255.58,256.72,5058.0
2022-10-03 15:10:00,256.68,256.68,255.33,255.72,7466.0,256.68,256.68,255.33,255.72,7466.0
2022-10-03 15:20:00,255.91,256.34,255.78,256.12,7151.0,255.91,256.34,255.78,256.12,7151.0
2022-10-03 15:30:00,256.23,256.56,255.34,255.5,9377.0,256.23,256.56,255.34,255.5,9377.0
2022-10-03 15:40:00,255.59,255.71,254.79,255.09,10903.0,255.59,255.71,254.79,255.09,10903.0
2022-10-03 15:50:00,254.89,255.45,254.03,254.23,57464.0,254.89,255.45,254.03,254.23,57464.0
2022-10-04 09:30:00,262.67,264.69,262.18,264.17,19289.0,262.67,264.69,262.18,264.17,19289.0
2022-10-04 09:40:00,263.99,265.31,262.08,264.16,10362.0,263.99,265.31,262.08,264.16,10362.0
2022-10-04 09:50:00,263.66,264.51,262.27,264.51,8728.0,263.66,264.51,262.27,264.51,8728.0
2022-10-04 10:00:00,264.32,264.88,262.77,264.5,11145.0,264.32,264.88,262.77,264.5,11145.0
2022-10-04 10:10:00,263.91,264.8,263.09,263.14,6063.0,263.91,264.8,263.09,263.14,6063.0
2022-10-04 10:20:00,263.09,263.36,260.72,261.03,10837.0,263.09,263.36,260.72,261.03,10837.0
2022-10-04 10:30:00,261.0,264.61,260.4,264.23,17596.0,261.0,264.61,260.4,264.23,17596.0
2022-10-04 10:40:00,263.97,265.62,263.97,264.89,9303.0,263.97,265.62,263.97,264.89,9303.0
2022-10-04 10:50:00,264.94,265.44,264.37,264.92,7701.0,264.94,265.44,264.37,264.92,7701.0
2022-10-04 11:00:00,265.06,265.51,264.3,265.26,15016.0,265.06,265.51,264.3,265.26,15016.0
2022-10-04 11:10:00,265.36,266.32,264.4,266.29,6850.0,265.36,266.32,264.4,266.29,6850.0
2022-10-04 11:20:00,266.52,266.53,265.85,266.4,3800.0,266.52,266.53,265.85,266.4,3800.0
2022-10-04 11:30:00,266.42,266.61,265.8,266.36,5728.0,266.42,266.61,265.8,266.36,5728.0
2022-10-04 11:40:00,266.64,266.64,265.15,266.2,9188.0,266.64,266.64,265.15,266.2,9188.0
2022-10-04 11:50:00,266.38,267.81,266.31,267.81,8430.0,266.38,267.81,266.31,267.81,8430.0
2022-10-04 12:00:00,267.85,268.19,267.14,267.4,7988.0,267.85,268.19,267.14,267.4,7988.0
2022-10-04 12:10:00,267.18,267.35,266.92,267.12,7540.0,267.18,267.35,266.92,267.12,7540.0
2022-10-04 12:20:00,267.25,268.39,266.91,268.13,14106.0,267.25,268.39,266.91,268.13,14106.0
2022-10-04 12:30:00,268.04,268.19,266.93,267.38,4652.0,268.04,268.19,266.93,267.38,4652.0
2022-10-04 12:40:00,267.07,267.57,266.4,266.81,10362.0,267.07,267.57,266.4,266.81,10362.0
2022-10-04 12:50:00,267.09,267.14,266.65,266.91,5161.0,267.09,267.14,266.65,266.91,5161.0
2022-10-04 13:00:00,266.91,266.93,265.33,265.57,9169.0,266.91,266.93,265.33,265.57,9169.0
2022-10-04 13:10:00,265.54,265.56,264.51,264.84,4629.0,265.54,265.56,264.51,264.84,4629.0
2022-10-04 13:20:00,264.74,266.1,264.73,265.71,3791.0,264.74,266.1,264.73,265.71,3791.0
2022-10-04 13:30:00,266.21,266.6,265.67,266.29,2937.0,266.21,266.6,265.67,266.29,2937.0
2022-10-04 13:40:00,266.29,266.59,266.0,266.58,3019.0,266.29,266.59,266.0,266.58,3019.0
2022-10-04 13:50:00,266.57,266.98,266.45,266.59,4021.0,266.57,266.98,266.45,266.59,4021.0
2022-10-04 14:00:00,266.72,267.0,266.27,266.99,1917.0,266.72,267.0,266.27,266.99,1917.0
2022-10-04 14:10:00,267.27,267.27,266.67,266.77,2451.0,267.27,267.27,266.67,266.77,2451.0
2022-10-04 14:20:00,266.68,266.95,266.28,266.55,2572.0,266.68,266.95,266.28,266.55,2572.0
2022-10-04 14:30:00,266.59,266.83,266.22,266.4,2633.0,266.59,266.83,266.22,266.4,2633.0
2022-10-04 14:40:00,266.4,266.75,265.99,266.75,5096.0,266.4,266.75,265.99,266.75,5096.0
2022-10-04 14:50:00,266.82,267.23,266.82,267.12,2504.0,266.82,267.23,266.82,267.12,2504.0
2022-10-04 15:00:00,267.1,267.1,266.2,266.63,2500.0,267.1,267.1,266.2,266.63,2500.0
2022-10-04 15:10:00,266.43,266.77,266.02,266.58,5247.0,266.43,266.77,266.02,266.58,5247.0
2022-10-04 15:20:00,266.62,266.76,266.15,266.15,4200.0,266.62,266.76,266.15,266.15,4200.0
2022-10-04 15:30:00,266.26,267.18,266.25,266.52,7229.0,266.26,267.18,266.25,266.52,7229.0
2022-10-04 15:40:00,266.44,266.44,265.67,265.72,6880.0,266.44,266.44,265.67,265.72,6880.0
2022-10-04 15:50:00,265.81,266.24,265.16,265.85,33705.0,265.81,266.24,265.16,265.85,33705.0
2022-10-05 09:30:00,260.69,260.72,258.63,258.63,10682.0,260.69,260.72,258.63,258.63,10682.0
2022-10-05 09:40:00,258.71,259.61,258.22,259.61,4794.0,258.71,259.61,258.22,259.61,4794.0
2022-10-05 09:50:00,259.44,260.36,258.75,260.01,9099.0,259.44,260.36,258.75,260.01,9099.0
2022-10-05 10:00:00,259.51,259.91,257.05,258.31,13444.0,259.51,259.91,257.05,258.31,13444.0
2022-10-05 10:10:00,258.93,260.69,258.04,258.89,8533.0,258.93,260.69,258.04,258.89,8533.0
2022-10-05 10:20:00,258.8,260.03,258.65,258.97,12421.0,258.8,260.03,258.65,258.97,12421.0
2022-10-05 10:30:00,258.0,258.55,257.62,258.45,3900.0,258.0,258.55,257.62,258.45,3900.0
2022-10-05 10:40:00,258.26,259.0,257.91,257.95,3802.0,258.26,259.0,257.91,257.95,3802.0
2022-10-05 10:50:00,257.22,257.22,255.84,256.49,5657.0,257.22,257.22,255.84,256.49,5657.0
2022-10-05 11:00:00,256.54,257.74,256.54,257.74,3652.0,256.54,257.74,256.54,257.74,3652.0
2022-10-05 11:10:00,257.75,258.6,257.75,257.81,1600.0,257.75,258.6,257.75,257.81,1600.0
2022-10-05 11:20:00,258.1,258.39,257.73,258.05,3359.0,258.1,258.39,257.73,258.05,3359.0
2022-10-05 11:30:00,258.39,259.17,258.25,259.17,4523.0,258.39,259.17,258.25,259.17,4523.0
2022-10-05 11:40:00,258.91,258.91,258.68,258.68,800.0,258.91,258.91,258.68,258.68,800.0
2022-10-05 11:50:00,258.48,259.17,257.97,259.17,6039.0,258.48,259.17,257.97,259.17,6039.0
2022-10-05 12:00:00,259.16,259.38,258.06,259.38,1500.0,259.16,259.38,258.06,259.38,1500.0
2022-10-05 12:10:00,259.41,260.74,259.41,260.39,2742.0,259.41,260.74,259.41,260.39,2742.0
2022-10-05 12:20:00,260.21,260.21,259.72,260.08,1900.0,260.21,260.21,259.72,260.08,1900.0
2022-10-05 12:30:00,260.2,260.3,259.69,260.12,2500.0,260.2,260.3,259.69,260.12,2500.0
2022-10-05 12:40:00,259.89,261.33,259.38,261.32,8001.0,259.89,261.33,259.38,261.32,8001.0
2022-10-05 12:50:00,261.73,261.75,260.68,260.94,3503.0,261.73,261.75,260.68,260.94,3503.0
2022-10-05 13:00:00,260.82,262.41,260.82,262.23,3002.0,260.82,262.41,260.82,262.23,3002.0
2022-10-05 13:10:00,262.4,263.41,262.12,263.07,5049.0,262.4,263.41,262.12,263.07,5049.0
2022-10-05 13:20:00,263.65,264.14,263.05,263.05,3877.0,263.65,264.14,263.05,263.05,3877.0
2022-10-05 13:30:00,263.18,263.61,263.05,263.61,7433.0,263.18,263.61,263.05,263.61,7433.0
2022-10-05 13:40:00,263.53,264.78,263.18,264.78,5649.0,263.53,264.78,263.18,264.78,5649.0
2022-10-05 13:50:00,264.43,264.75,264.14,264.14,6723.0,264.43,264.75,264.14,264.14,6723.0
2022-10-05 14:00:00,264.22,265.82,264.16,265.46,8777.0,264.22,265.82,264.16,265.46,8777.0
2022-10-05 14:10:00,265.34,265.91,263.98,264.33,6983.0,265.34,265.91,263.98,264.33,6983.0
2022-10-05 14:20:00,264.15,264.94,263.81,264.39,6141.0,264.15,264.94,263.81,264.39,6141.0
2022-10-05 14:30:00,264.49,264.86,264.33,264.46,3439.0,264.49,264.86,264.33,264.46,3439.0
2022-10-05 14:40:00,264.26,265.05,264.23,264.94,1900.0,264.26,265.05,264.23,264.94,1900.0
2022-10-05 14:50:00,264.79,265.06,264.4,264.78,3702.0,264.79,265.06,264.4,264.78,3702.0
2022-10-05 15:00:00,264.98,265.75,264.89,265.75,3000.0,264.98,265.75,264.89,265.75,3000.0
2022-10-05 15:10:00,265.61,267.42,265.61,267.01,4763.0,265.61,267.42,265.61,267.01,4763.0
2022-10-05 15:20:00,266.83,267.4,266.2,266.22,9890.0,266.83,267.4,266.2,266.22,9890.0
2022-10-05 15:30:00,266.54,266.57,265.59,265.83,4763.0,266.54,266.57,265.59,265.83,4763.0
2022-10-05 15:40:00,265.88,266.14,265.33,265.39,8459.0,265.88,266.14,265.33,265.39,8459.0
2022-10-05 15:50:00,265.58,265.6,263.69,264.27,34932.0,265.58,265.6,263.69,264.27,34932.0
2022-10-06 09:30:00,262.5,267.59,262.13,266.88,5817.0,262.5,267.59,262.13,266.88,5817.0
2022-10-06 09:40:00,267.0,268.25,266.0,266.0,5736.0,267.0,268.25,266.0,266.0,5736.0
2022-10-06 09:50:00,265.9,267.21,265.79,265.79,2887.0,265.9,267.21,265.79,265.79,2887.0
2022-10-06 10:00:00,265.34,265.48,263.0,264.18,5724.0,265.34,265.48,263.0,264.18,5724.0
2022-10-06 10:10:00,263.96,263.98,262.34,262.69,4556.0,263.96,263.98,262.34,262.69,4556.0
2022-10-06 10:20:00,262.27,263.57,262.27,262.28,2805.0,262.27,263.57,262.27,262.28,2805.0
2022-10-06 10:30:00,262.49,262.62,261.25,262.35,2783.0,262.49,262.62,261.25,262.35,2783.0
2022-10-06 10:40:00,262.07,264.22,262.07,263.97,2600.0,262.07,264.22,262.07,263.97,2600.0
2022-10-06 10:50:00,263.69,265.45,263.69,265.44,2521.0,263.69,265.45,263.69,265.44,2521.0
2022-10-06 11:00:00,265.44,265.75,264.45,264.81,3112.0,265.44,265.75,264.45,264.81,3112.0
2022-10-06 11:10:00,265.28,266.72,264.94,266.72,5126.0,265.28,266.72,264.94,266.72,5126.0
2022-10-06 11:20:00,266.71,266.9,265.87,266.13,3826.0,266.71,266.9,265.87,266.13,3826.0
2022-10-06 11:30:00,265.85,266.62,265.62,265.86,3308.0,265.85,266.62,265.62,265.86,3308.0
2022-10-06 11:40:00,266.03,267.19,266.02,267.18,1731.0,266.03,267.19,266.02,267.18,1731.0
2022-10-06 11:50:00,267.0,267.65,265.26,265.26,2247.0,267.0,267.65,265.26,265.26,2247.0
2022-10-06 12:00:00,264.69,265.39,264.69,265.16,2810.0,264.69,265.39,264.69,265.16,2810.0
2022-10-06 12:10:00,265.22,265.53,264.85,265.53,5003.0,265.22,265.53,264.85,265.53,5003.0
2022-10-06 12:20:00,265.48,266.5,265.47,266.5,2441.0,265.48,266.5,265.47,266.5,2441.0
2022-10-06 12:30:00,266.17,267.0,266.08,267.0,2483.0,266.17,267.0,266.08,267.0,2483.0
2022-10-06 12:40:00,267.38,267.9,267.19,267.6,3308.0,267.38,267.9,267.19,267.6,3308.0
2022-10-06 12:50:00,267.47,267.55,267.05,267.05,600.0,267.47,267.55,267.05,267.05,600.0
2022-10-06 13:00:00,267.4,267.4,266.63,266.7,1600.0,267.4,267.4,266.63,266.7,1600.0
2022-10-06 13:10:00,266.86,267.91,266.56,267.72,1799.0,266.86,267.91,266.56,267.72,1799.0
2022-10-06 13:20:00,267.83,268.08,267.6,268.01,2902.0,267.83,268.08,267.6,268.01,2902.0
2022-10-06 13:30:00,267.73,267.73,266.57,266.61,1400.0,267.73,267.73,266.57,266.61,1400.0
2022-10-06 13:40:00,266.61,267.16,266.6,266.79,1848.0,266.61,267.16,266.6,266.79,1848.0
2022-10-06 13:50:00,266.82,267.07,266.51,266.86,2450.0,266.82,267.07,266.51,266.86,2450.0
2022-10-06 14:00:00,266.51,266.8,265.89,266.08,3183.0,266.51,266.8,265.89,266.08,3183.0
2022-10-06 14:10:00,266.35,266.89,266.35,266.36,1235.0,266.35,266.89,266.35,266.36,1235.0
2022-10-06 14:20:00,266.64,266.76,266.47,266.5,1826.0,266.64,266.76,266.47,266.5,1826.0
2022-10-06 14:30:00,266.54,266.83,265.78,265.78,5074.0,266.54,266.83,265.78,265.78,5074.0
2022-10-06 14:40:00,265.65,265.92,264.76,264.89,1100.0,265.65,265.92,264.76,264.89,1100.0
2022-10-06 14:50:00,264.75,265.66,264.5,265.44,2791.0,264.75,265.66,264.5,265.44,2791.0
2022-10-06 15:00:00,265.25,265.52,264.56,264.66,5731.0,265.25,265.52,264.56,264.66,5731.0
2022-10-06 15:10:00,264.68,264.8,263.84,264.43,6876.0,264.68,264.8,263.84,264.43,6876.0
2022-10-06 15:20:00,264.78,265.18,264.75,264.81,6835.0,264.78,265.18,264.75,264.81,6835.0
2022-10-06 15:30:00,264.86,265.17,264.7,264.71,7220.0,264.86,265.17,264.7,264.71,7220.0
2022-10-06 15:40:00,264.62,265.29,264.62,265.04,9493.0,264.62,265.29,264.62,265.04,9493.0
2022-10-06 15:50:00,264.68,265.36,263.99,264.69,47403.0,264.68,265.36,263.99,264.69,47403.0
2022-10-07 09:30:00,259.62,260.28,258.01,259.75,11704.0,259.62,260.28,258.01,259.75,11704.0
2022-10-07 09:40:00,259.49,259.49,257.72,258.45,1650.0,259.49,259.49,257.72,258.45,1650.0
2022-10-07 09:50:00,258.66,258.66,256.88,257.79,9108.0,258.66,258.66,256.88,257.79,9108.0
2022-10-07 10:00:00,257.79,258.87,257.58,258.81,3476.0,257.79,258.87,257.58,258.81,3476.0
2022-10-07 10:10:00,258.77,260.89,257.81,260.36,8691.0,258.77,260.89,257.81,260.36,8691.0
2022-10-07 10:20:00,260.06,260.69,259.39,260.51,3203.0,260.06,260.69,259.39,260.51,3203.0
2022-10-07 10:30:00,260.85,261.17,259.22,259.54,6107.0,260.85,261.17,259.22,259.54,6107.0
2022-10-07 10:40:00,259.74,262.03,259.67,261.77,6206.0,259.74,262.03,259.67,261.77,6206.0
2022-10-07 10:50:00,261.32,262.24,261.17,262.06,4295.0,261.32,262.24,261.17,262.06,4295.0
2022-10-07 11:00:00,262.02,262.47,260.56,260.8,9304.0,262.02,262.47,260.56,260.8,9304.0
2022-10-07 11:10:00,260.5,261.26,260.35,260.47,7402.0,260.5,261.26,260.35,260.47,7402.0
2022-10-07 11:20:00,260.47,260.59,258.38,258.81,19152.0,260.47,260.59,258.38,258.81,19152.0
2022-10-07 11:30:00,258.98,258.99,257.96,258.22,8896.0,258.98,258.99,257.96,258.22,8896.0
2022-10-07 11:40:00,258.12,258.13,256.76,257.42,10903.0,258.12,258.13,256.76,257.42,10903.0
2022-10-07 11:50:00,257.47,258.44,257.46,258.16,2600.0,257.47,258.44,257.46,258.16,2600.0
2022-10-07 12:00:00,258.15,258.84,257.83,258.36,3843.0,258.15,258.84,257.83,258.36,3843.0
2022-10-07 12:10:00,258.55,258.69,257.34,257.34,1860.0,258.55,258.69,257.34,257.34,1860.0
2022-10-07 12:20:00,257.45,257.53,256.11,256.11,2752.0,257.45,257.53,256.11,256.11,2752.0
2022-10-07 12:30:00,255.86,256.25,255.21,256.25,3056.0,255.86,256.25,255.21,256.25,3056.0
2022-10-07 12:40:00,256.11,256.45,255.89,256.43,3455.0,256.11,256.45,255.89,256.43,3455.0
2022-10-07 12:50:00,256.65,257.42,256.64,257.16,4402.0,256.65,257.42,256.64,257.16,4402.0
2022-10-07 13:00:00,257.43,257.43,256.86,256.95,1300.0,257.43,257.43,256.86,256.95,1300.0
2022-10-07 13:10:00,256.74,258.31,256.73,258.29,1802.0,256.74,258.31,256.73,258.29,1802.0
2022-10-07 13:20:00,257.77,257.78,257.36,257.43,3107.0,257.77,257.78,257.36,257.43,3107.0
2022-10-07 13:30:00,257.27,257.98,257.15,257.45,1402.0,257.27,257.98,257.15,257.45,1402.0
2022-10-07 13:40:00,257.76,258.1,257.57,257.62,4999.0,257.76,258.1,257.57,257.62,4999.0
2022-10-07 13:50:00,257.66,257.66,257.0,257.09,1500.0,257.66,257.66,257.0,257.09,1500.0
2022-10-07 14:00:00,257.02,257.32,256.8,256.81,1803.0,257.02,257.32,256.8,256.81,1803.0
2022-10-07 14:10:00,256.78,257.51,256.78,256.92,3170.0,256.78,257.51,256.78,256.92,3170.0
2022-10-07 14:20:00,256.92,256.92,255.62,255.62,6477.0,256.92,256.92,255.62,255.62,6477.0
2022-10-07 14:30:00,255.68,256.18,255.35,256.05,5200.0,255.68,256.18,255.35,256.05,5200.0
2022-10-07 14:40:00,256.07,256.22,255.16,255.28,6839.0,256.07,256.22,255.16,255.28,6839.0
2022-10-07 14:50:00,255.44,255.53,254.9,255.36,6841.0,255.44,255.53,254.9,255.36,6841.0
2022-10-07 15:00:00,255.36,255.9,254.9,255.07,5627.0,255.36,255.9,254.9,255.07,5627.0
2022-10-07 15:10:00,255.0,255.35,253.72,253.85,11813.0,255.0,255.35,253.72,253.85,11813.0
2022-10-07 15:20:00,253.85,254.55,253.85,254.55,5035.0,253.85,254.55,253.85,254.55,5035.0
2022-10-07 15:30:00,254.63,255.08,254.03,254.92,9491.0,254.63,255.08,254.03,254.92,9491.0
2022-10-07 15:40:00,255.02,256.09,254.83,255.73,16365.0,255.02,256.09,254.83,255.73,16365.0
2022-10-07 15:50:00,255.73,257.11,255.35,256.7,60443.0,255.73,257.11,255.35,256.7,60443.0
2022-10-10 09:30:00,258.25,258.35,254.38,254.9,8481.0,258.25,258.35,254.38,254.9,8481.0
2022-10-10 09:40:00,255.09,257.0,255.09,257.0,2050.0,255.09,257.0,255.09,257.0,2050.0
2022-10-10 09:50:00,256.01,256.02,254.17,254.22,2663.0,256.01,256.02,254.17,254.22,2663.0
2022-10-10 10:00:00,254.0,256.2,254.0,254.57,4988.0,254.0,256.2,254.0,254.57,4988.0
2022-10-10 10:10:00,255.34,256.18,255.32,255.32,2056.0,255.34,256.18,255.32,255.32,2056.0
2022-10-10 10:20:00,255.67,256.87,255.23,256.38,2942.0,255.67,256.87,255.23,256.38,2942.0
2022-10-10 10:30:00,255.96,256.54,253.53,253.69,6273.0,255.96,256.54,253.53,253.69,6273.0
2022-10-10 10:40:00,253.55,254.22,253.16,253.92,3599.0,253.55,254.22,253.16,253.92,3599.0
2022-10-10 10:50:00,254.02,254.02,252.71,252.71,1721.0,254.02,254.02,252.71,252.71,1721.0
2022-10-10 11:00:00,253.14,253.15,252.04,252.05,3944.0,253.14,253.15,252.04,252.05,3944.0
2022-10-10 11:10:00,252.28,252.94,252.14,252.14,2763.0,252.28,252.94,252.14,252.14,2763.0
2022-10-10 11:20:00,251.86,253.84,251.43,252.44,2687.0,251.86,253.84,251.43,252.44,2687.0
2022-10-10 11:30:00,252.46,252.62,251.44,252.23,11545.0,252.46,252.62,251.44,252.23,11545.0
2022-10-10 11:40:00,252.23,252.27,251.51,252.0,3212.0,252.23,252.27,251.51,252.0,3212.0
2022-10-10 11:50:00,252.26,252.35,251.23,251.23,4326.0,252.26,252.35,251.23,251.23,4326.0
2022-10-10 12:00:00,250.84,251.03,249.76,249.98,4176.0,250.84,251.03,249.76,249.98,4176.0
2022-10-10 12:10:00,249.9,250.02,249.5,249.71,1590.0,249.9,250.02,249.5,249.71,1590.0
2022-10-10 12:20:00,249.64,249.64,247.44,247.44,4587.0,249.64,249.64,247.44,247.44,4587.0
2022-10-10 12:30:00,247.38,247.63,246.02,246.02,4644.0,247.38,247.63,246.02,246.02,4644.0
2022-10-10 12:40:00,246.12,246.23,244.23,245.37,21340.0,246.12,246.23,244.23,245.37,21340.0
2022-10-10 12:50:00,245.12,245.12,244.0,244.24,14001.0,245.12,245.12,244.0,244.24,14001.0
2022-10-10 13:00:00,244.28,244.62,243.69,244.62,7872.0,244.28,244.62,243.69,244.62,7872.0
2022-10-10 13:10:00,244.49,246.59,244.45,245.97,4880.0,244.49,246.59,244.45,245.97,4880.0
2022-10-10 13:20:00,245.8,246.86,245.8,246.68,3839.0,245.8,246.86,245.8,246.68,3839.0
2022-10-10 13:30:00,246.79,247.17,246.53,246.89,9171.0,246.79,247.17,246.53,246.89,9171.0
2022-10-10 13:40:00,246.82,249.29,246.37,249.25,11847.0,246.82,249.29,246.37,249.25,11847.0
2022-10-10 13:50:00,249.32,250.99,249.32,250.36,11070.0,249.32,250.99,249.32,250.36,11070.0
2022-10-10 14:00:00,250.24,250.82,249.8,250.81,9516.0,250.24,250.82,249.8,250.81,9516.0
2022-10-10 14:10:00,251.0,251.0,250.44,250.92,3584.0,251.0,251.0,250.44,250.92,3584.0
2022-10-10 14:20:00,251.18,251.75,250.63,251.45,4849.0,251.18,251.75,250.63,251.45,4849.0
2022-10-10 14:30:00,251.46,253.84,251.46,253.84,6739.0,251.46,253.84,251.46,253.84,6739.0
2022-10-10 14:40:00,253.93,254.28,253.01,253.02,6522.0,253.93,254.28,253.01,253.02,6522.0
2022-10-10 14:50:00,252.76,253.0,251.5,252.57,3940.0,252.76,253.0,251.5,252.57,3940.0
2022-10-10 15:00:00,252.56,252.73,251.56,252.08,3156.0,252.56,252.73,251.56,252.08,3156.0
2022-10-10 15:10:00,252.1,253.56,252.1,253.56,7773.0,252.1,253.56,252.1,253.56,7773.0
2022-10-10 15:20:00,253.66,254.62,252.87,253.27,11138.0,253.66,254.62,252.87,253.27,11138.0
2022-10-10 15:30:00,252.98,253.1,252.55,252.72,5124.0,252.98,253.1,252.55,252.72,5124.0
2022-10-10 15:40:00,252.36,252.6,251.54,252.11,7845.0,252.36,252.6,251.54,252.11,7845.0
2022-10-10 15:50:00,252.39,252.58,250.37,250.57,31656.0,252.39,252.58,250.37,250.57,31656.0
2022-10-11 09:30:00,249.34,251.93,248.35,248.51,17229.0,249.34,251.93,248.35,248.51,17229.0
2022-10-11 09:40:00,249.0,250.0,247.53,247.53,24886.0,249.0,250.0,247.53,247.53,24886.0
2022-10-11 09:50:00,248.49,248.49,245.8,245.8,13886.0,248.49,248.49,245.8,245.8,13886.0
2022-10-11 10:00:00,245.87,247.29,245.05,246.49,13086.0,245.87,247.29,245.05,246.49,13086.0
2022-10-11 10:10:00,246.1,249.36,246.1,248.54,6392.0,246.1,249.36,246.1,248.54,6392.0
2022-10-11 10:20:00,247.66,248.67,247.08,247.14,3903.0,247.66,248.67,247.08,247.14,3903.0
2022-10-11 10:30:00,247.09,249.48,246.51,249.48,4667.0,247.09,249.48,246.51,249.48,4667.0
2022-10-11 10:40:00,249.6,249.8,248.49,248.93,3444.0,249.6,249.8,248.49,248.93,3444.0
2022-10-11 10:50:00,248.77,249.2,248.08,248.47,2468.0,248.77,249.2,248.08,248.47,2468.0
2022-10-11 11:00:00,249.0,250.97,248.84,250.25,1859.0,249.0,250.97,248.84,250.25,1859.0
2022-10-11 11:10:00,250.36,251.31,250.36,250.77,3327.0,250.36,251.31,250.36,250.77,3327.0
2022-10-11 11:20:00,251.25,251.79,250.39,251.79,2000.0,251.25,251.79,250.39,251.79,2000.0
2022-10-11 11:30:00,251.86,252.95,251.5,252.5,2342.0,251.86,252.95,251.5,252.5,2342.0
2022-10-11 11:40:00,252.5,253.84,252.5,253.8,1007.0,252.5,253.84,252.5,253.8,1007.0
2022-10-11 11:50:00,253.75,253.85,252.75,252.75,2060.0,253.75,253.85,252.75,252.75,2060.0
2022-10-11 12:00:00,252.68,252.87,251.79,252.01,7242.0,252.68,252.87,251.79,252.01,7242.0
2022-10-11 12:10:00,251.82,252.88,251.82,252.88,2391.0,251.82,252.88,251.82,252.88,2391.0
2022-10-11 12:20:00,253.65,254.27,253.08,253.08,1121.0,253.65,254.27,253.08,253.08,1121.0
2022-10-11 12:30:00,253.38,254.0,253.22,253.85,2291.0,253.38,254.0,253.22,253.85,2291.0
2022-10-11 12:40:00,254.08,254.75,254.08,254.65,3601.0,254.08,254.75,254.08,254.65,3601.0
2022-10-11 12:50:00,254.7,254.71,253.45,253.73,4022.0,254.7,254.71,253.45,253.73,4022.0
2022-10-11 13:00:00,253.75,253.79,252.92,253.49,3833.0,253.75,253.79,252.92,253.49,3833.0
2022-10-11 13:10:00,253.54,253.61,252.27,252.27,2163.0,253.54,253.61,252.27,252.27,2163.0
2022-10-11 13:20:00,252.62,252.77,251.94,251.94,1198.0,252.62,252.77,251.94,251.94,1198.0
2022-10-11 13:30:00,251.78,251.78,250.48,250.48,2031.0,251.78,251.78,250.48,250.48,2031.0
2022-10-11 13:40:00,250.86,251.56,250.44,251.09,2130.0,250.86,251.56,250.44,251.09,2130.0
2022-10-11 13:50:00,251.0,251.6,250.76,250.93,1427.0,251.0,251.6,250.76,250.93,1427.0
2022-10-11 14:00:00,250.93,251.54,250.58,251.21,2724.0,250.93,251.54,250.58,251.21,2724.0
2022-10-11 14:10:00,251.49,252.84,250.9,252.05,7508.0,251.49,252.84,250.9,252.05,7508.0
2022-10-11 14:20:00,252.03,253.16,252.03,252.86,4270.0,252.03,253.16,252.03,252.86,4270.0
2022-10-11 14:30:00,252.91,253.0,252.21,252.82,4965.0,252.91,253.0,252.21,252.82,4965.0
2022-10-11 14:40:00,252.9,253.2,250.86,251.05,9882.0,252.9,253.2,250.86,251.05,9882.0
2022-10-11 14:50:00,250.99,250.99,249.78,250.01,9852.0,250.99,250.99,249.78,250.01,9852.0
2022-10-11 15:00:00,249.83,250.3,249.0,249.44,20355.0,249.83,250.3,249.0,249.44,20355.0
2022-10-11 15:10:00,249.05,249.74,248.68,249.48,11200.0,249.05,249.74,248.68,249.48,11200.0
2022-10-11 15:20:00,249.39,250.27,248.71,249.3,9527.0,249.39,250.27,248.71,249.3,9527.0
2022-10-11 15:30:00,249.57,250.5,248.75,250.33,9011.0,249.57,250.5,248.75,250.33,9011.0
2022-10-11 15:40:00,250.07,250.84,249.3,250.48,13618.0,250.07,250.84,249.3,250.48,13618.0
2022-10-11 15:50:00,250.39,251.91,249.59,251.24,74781.0,250.39,251.91,249.59,251.24,74781.0
2022-10-12 09:30:00,250.96,254.0,249.0,253.53,19263.0,250.96,254.0,249.0,253.53,19263.0
2022-10-12 09:40:00,252.54,253.5,250.21,250.21,2000.0,252.54,253.5,250.21,250.21,2000.0
2022-10-12 09:50:00,250.21,250.26,248.8,249.99,7680.0,250.21,250.26,248.8,249.99,7680.0
2022-10-12 10:00:00,250.66,250.87,249.0,250.51,6917.0,250.66,250.87,249.0,250.51,6917.0
2022-10-12 10:10:00,250.18,250.95,249.27,250.36,9542.0,250.18,250.95,249.27,250.36,9542.0
2022-10-12 10:20:00,249.91,250.98,249.26,249.8,6502.0,249.91,250.98,249.26,249.8,6502.0
2022-10-12 10:30:00,249.91,250.38,247.83,247.96,13072.0,249.91,250.38,247.83,247.96,13072.0
2022-10-12 10:40:00,247.77,248.52,247.03,248.38,8833.0,247.77,248.52,247.03,248.38,8833.0
2022-10-12 10:50:00,248.03,249.14,247.68,247.89,6262.0,248.03,249.14,247.68,247.89,6262.0
2022-10-12 11:00:00,247.92,249.96,247.72,249.45,2356.0,247.92,249.96,247.72,249.45,2356.0
2022-10-12 11:10:00,249.65,250.47,249.64,250.31,2700.0,249.65,250.47,249.64,250.31,2700.0
2022-10-12 11:20:00,250.01,250.98,249.69,250.76,3462.0,250.01,250.98,249.69,250.76,3462.0
2022-10-12 11:30:00,250.73,251.24,250.01,250.01,2121.0,250.73,251.24,250.01,250.01,2121.0
2022-10-12 11:40:00,250.62,251.65,250.62,251.65,2270.0,250.62,251.65,250.62,251.65,2270.0
2022-10-12 11:50:00,251.84,253.04,251.77,252.86,6217.0,251.84,253.04,251.77,252.86,6217.0
2022-10-12 12:00:00,252.72,253.18,251.82,251.82,2645.0,252.72,253.18,251.82,251.82,2645.0
2022-10-12 12:10:00,251.33,251.48,250.54,251.47,1200.0,251.33,251.48,250.54,251.47,1200.0
2022-10-12 12:20:00,251.64,251.64,250.59,250.75,3279.0,251.64,251.64,250.59,250.75,3279.0
2022-10-12 12:30:00,250.32,250.63,249.68,249.68,1318.0,250.32,250.63,249.68,249.68,1318.0
2022-10-12 12:40:00,249.9,250.42,249.86,250.26,1512.0,249.9,250.42,249.86,250.26,1512.0
2022-10-12 12:50:00,250.61,250.96,250.33,250.37,3059.0,250.61,250.96,250.33,250.37,3059.0
2022-10-12 13:00:00,250.75,251.05,250.36,250.78,1501.0,250.75,251.05,250.36,250.78,1501.0
2022-10-12 13:10:00,251.04,251.4,250.61,250.82,1400.0,251.04,251.4,250.61,250.82,1400.0
2022-10-12 13:20:00,250.7,251.24,250.56,251.24,2835.0,250.7,251.24,250.56,251.24,2835.0
2022-10-12 13:30:00,250.95,250.95,249.95,249.95,4519.0,250.95,250.95,249.95,249.95,4519.0
2022-10-12 13:40:00,250.07,250.07,248.83,248.83,1433.0,250.07,250.07,248.83,248.83,1433.0
2022-10-12 13:50:00,248.7,248.95,248.15,248.36,2686.0,248.7,248.95,248.15,248.36,2686.0
2022-10-12 14:00:00,248.33,249.99,248.33,248.82,5552.0,248.33,249.99,248.33,248.82,5552.0
2022-10-12 14:10:00,248.26,249.15,248.23,248.68,3089.0,248.26,249.15,248.23,248.68,3089.0
2022-10-12 14:20:00,248.65,249.37,247.86,249.37,6323.0,248.65,249.37,247.86,249.37,6323.0
2022-10-12 14:30:00,249.34,250.09,249.1,249.59,3871.0,249.34,250.09,249.1,249.59,3871.0
2022-10-12 14:40:00,250.14,250.3,249.23,249.23,1800.0,250.14,250.3,249.23,249.23,1800.0
2022-10-12 14:50:00,249.73,250.0,249.18,249.35,1592.0,249.73,250.0,249.18,249.35,1592.0
2022-10-12 15:00:00,249.04,249.68,248.68,249.68,3106.0,249.04,249.68,248.68,249.68,3106.0
2022-10-12 15:10:00,249.64,250.17,249.45,250.17,4792.0,249.64,250.17,249.45,250.17,4792.0
2022-10-12 15:20:00,249.9,250.32,249.81,250.02,2511.0,249.9,250.32,249.81,250.02,2511.0
2022-10-12 15:30:00,249.95,250.37,249.72,249.88,19009.0,249.95,250.37,249.72,249.88,19009.0
2022-10-12 15:40:00,249.98,249.98,248.72,248.72,11546.0,249.98,249.98,248.72,248.72,11546.0
2022-10-12 15:50:00,248.54,248.95,246.67,247.05,42098.0,248.54,248.95,246.67,247.05,42098.0
2022-10-13 09:30:00,237.43,238.48,231.88,234.0,42421.0,237.43,238.48,231.88,234.0,42421.0
2022-10-13 09:40:00,234.0,237.05,232.53,237.05,46325.0,234.0,237.05,232.53,237.05,46325.0
2022-10-13 09:50:00,236.8,240.99,236.8,238.3,33011.0,236.8,240.99,236.8,238.3,33011.0
2022-10-13 10:00:00,237.43,237.56,235.0,237.56,14493.0,237.43,237.56,235.0,237.56,14493.0
2022-10-13 10:10:00,237.4,240.89,235.72,238.33,24325.0,237.4,240.89,235.72,238.33,24325.0
2022-10-13 10:20:00,238.31,238.78,234.91,236.65,17227.0,238.31,238.78,234.91,236.65,17227.0
2022-10-13 10:30:00,236.55,237.9,235.74,236.75,25901.0,236.55,237.9,235.74,236.75,25901.0
2022-10-13 10:40:00,236.45,238.15,236.17,237.22,8575.0,236.45,238.15,236.17,237.22,8575.0
2022-10-13 10:50:00,237.45,237.98,236.01,236.3,5003.0,237.45,237.98,236.01,236.3,5003.0
2022-10-13 11:00:00,236.01,239.72,235.71,239.72,35062.0,236.01,239.72,235.71,239.72,35062.0
2022-10-13 11:10:00,239.46,244.0,239.05,243.08,13942.0,239.46,244.0,239.05,243.08,13942.0
2022-10-13 11:20:00,242.88,245.74,242.36,242.95,19637.0,242.88,245.74,242.36,242.95,19637.0
2022-10-13 11:30:00,242.82,246.37,242.47,245.34,13654.0,242.82,246.37,242.47,245.34,13654.0
2022-10-13 11:40:00,246.02,248.06,243.85,243.85,13551.0,246.02,248.06,243.85,243.85,13551.0
2022-10-13 11:50:00,244.18,245.75,243.68,244.5,6384.0,244.18,245.75,243.68,244.5,6384.0
2022-10-13 12:00:00,244.84,245.63,244.1,245.47,5884.0,244.84,245.63,244.1,245.47,5884.0
2022-10-13 12:10:00,244.72,245.11,242.91,242.91,5000.0,244.72,245.11,242.91,242.91,5000.0
2022-10-13 12:20:00,242.93,243.79,242.51,242.98,6812.0,242.93,243.79,242.51,242.98,6812.0
2022-10-13 12:30:00,243.37,243.54,242.4,242.41,6044.0,243.37,243.54,242.4,242.41,6044.0
2022-10-13 12:40:00,242.38,243.09,242.38,242.48,1823.0,242.38,243.09,242.38,242.48,1823.0
2022-10-13 12:50:00,242.91,243.66,242.89,243.07,2200.0,242.91,243.66,242.89,243.07,2200.0
2022-10-13 13:00:00,243.27,244.85,243.25,244.06,4830.0,243.27,244.85,243.25,244.06,4830.0
2022-10-13 13:10:00,243.82,244.45,243.26,244.36,4147.0,243.82,244.45,243.26,244.36,4147.0
2022-10-13 13:20:00,244.1,246.9,244.1,246.25,16315.0,244.1,246.9,244.1,246.25,16315.0
2022-10-13 13:30:00,246.27,247.01,246.07,246.07,10957.0,246.27,247.01,246.07,246.07,10957.0
2022-10-13 13:40:00,245.88,245.88,244.14,244.14,2570.0,245.88,245.88,244.14,244.14,2570.0
2022-10-13 13:50:00,243.94,244.48,243.63,244.04,6223.0,243.94,244.48,243.63,244.04,6223.0
2022-10-13 14:00:00,243.88,244.2,243.35,243.77,3919.0,243.88,244.2,243.35,243.77,3919.0
2022-10-13 14:10:00,243.56,243.93,242.99,243.13,4706.0,243.56,243.93,242.99,243.13,4706.0
2022-10-13 14:20:00,243.11,243.11,241.57,241.86,3058.0,243.11,243.11,241.57,241.86,3058.0
2022-10-13 14:30:00,242.28,243.17,242.03,242.84,3420.0,242.28,243.17,242.03,242.84,3420.0
2022-10-13 14:40:00,242.71,243.42,242.52,242.6,7220.0,242.71,243.42,242.52,242.6,7220.0
2022-10-13 14:50:00,242.56,243.16,242.56,242.68,3570.0,242.56,243.16,242.56,242.68,3570.0
2022-10-13 15:00:00,242.57,243.44,242.38,243.07,6835.0,242.57,243.44,242.38,243.07,6835.0
2022-10-13 15:10:00,243.25,243.3,242.54,242.7,10277.0,243.25,243.3,242.54,242.7,10277.0
2022-10-13 15:20:00,242.67,242.71,241.99,242.3,5290.0,242.67,242.71,241.99,242.3,5290.0
2022-10-13 15:30:00,242.37,242.61,241.32,242.52,13868.0,242.37,242.61,241.32,242.52,13868.0
2022-10-13 15:40:00,242.51,242.96,241.79,242.67,16926.0,242.51,242.96,241.79,242.67,16926.0
2022-10-13 15:50:00,242.81,243.71,242.0,243.41,75008.0,242.81,243.71,242.0,243.41,75008.0
2022-10-14 09:30:00,245.44,250.94,245.01,248.44,11758.0,245.44,250.94,245.01,248.44,11758.0
2022-10-14 09:40:00,247.62,247.62,243.09,243.1,2357.0,247.62,247.62,243.09,243.1,2357.0
2022-10-14 09:50:00,244.79,246.24,244.61,244.7,4109.0,244.79,246.24,244.61,244.7,4109.0
2022-10-14 10:00:00,244.65,244.65,240.36,240.42,8018.0,244.65,244.65,240.36,240.42,8018.0
2022-10-14 10:10:00,240.49,240.5,237.52,238.04,13008.0,240.49,240.5,237.52,238.04,13008.0
2022-10-14 10:20:00,237.75,238.92,235.37,238.4,23644.0,237.75,238.92,235.37,238.4,23644.0
2022-10-14 10:30:00,238.38,239.47,236.85,237.83,6582.0,238.38,239.47,236.85,237.83,6582.0
2022-10-14 10:40:00,237.85,237.85,236.19,236.66,4400.0,237.85,237.85,236.19,236.66,4400.0
2022-10-14 10:50:00,236.66,238.28,236.66,237.87,2932.0,236.66,238.28,236.66,237.87,2932.0
2022-10-14 11:00:00,238.01,239.12,236.84,237.36,6719.0,238.01,239.12,236.84,237.36,6719.0
2022-10-14 11:10:00,237.14,237.44,235.78,236.38,10270.0,237.14,237.44,235.78,236.38,10270.0
2022-10-14 11:20:00,236.38,237.64,236.37,237.64,4629.0,236.38,237.64,236.37,237.64,4629.0
2022-10-14 11:30:00,237.51,237.51,236.25,237.2,6317.0,237.51,237.51,236.25,237.2,6317.0
2022-10-14 11:40:00,237.51,237.51,235.86,236.09,8351.0,237.51,237.51,235.86,236.09,8351.0
2022-10-14 11:50:00,236.38,236.57,235.5,235.72,12640.0,236.38,236.57,235.5,235.72,12640.0
2022-10-14 12:00:00,235.34,236.72,234.97,235.91,12678.0,235.34,236.72,234.97,235.91,12678.0
2022-10-14 12:10:00,235.59,236.47,235.17,236.47,9958.0,235.59,236.47,235.17,236.47,9958.0
2022-10-14 12:20:00,236.9,237.63,236.65,237.63,20784.0,236.9,237.63,236.65,237.63,20784.0
2022-10-14 12:30:00,237.77,238.27,237.21,238.26,4593.0,237.77,238.27,237.21,238.26,4593.0
2022-10-14 12:40:00,238.52,239.16,237.94,238.03,4145.0,238.52,239.16,237.94,238.03,4145.0
2022-10-14 12:50:00,237.95,237.95,237.12,237.18,2191.0,237.95,237.95,237.12,237.18,2191.0
2022-10-14 13:00:00,237.49,238.13,236.82,236.87,4741.0,237.49,238.13,236.82,236.87,4741.0
2022-10-14 13:10:00,237.19,237.23,236.51,236.62,3578.0,237.19,237.23,236.51,236.62,3578.0
2022-10-14 13:20:00,236.5,236.78,235.77,236.78,2295.0,236.5,236.78,235.77,236.78,2295.0
2022-10-14 13:30:00,236.62,237.45,236.29,237.14,10538.0,236.62,237.45,236.29,237.14,10538.0
2022-10-14 13:40:00,237.16,237.18,236.72,237.18,3351.0,237.16,237.18,236.72,237.18,3351.0
2022-10-14 13:50:00,237.03,237.34,236.75,237.34,3225.0,237.03,237.34,236.75,237.34,3225.0
2022-10-14 14:00:00,237.2,237.2,236.23,236.31,9800.0,237.2,237.2,236.23,236.31,9800.0
2022-10-14 14:10:00,236.07,236.29,235.32,235.42,7453.0,236.07,236.29,235.32,235.42,7453.0
2022-10-14 14:20:00,235.51,235.67,235.25,235.63,7403.0,235.51,235.67,235.25,235.63,7403.0
2022-10-14 14:30:00,235.52,235.81,235.18,235.35,7289.0,235.52,235.81,235.18,235.35,7289.0
2022-10-14 14:40:00,235.49,235.59,235.02,235.23,9699.0,235.49,235.59,235.02,235.23,9699.0
2022-10-14 14:50:00,234.99,235.8,234.79,235.33,22635.0,234.99,235.8,234.79,235.33,22635.0
2022-10-14 15:00:00,235.45,236.84,235.32,236.22,20032.0,235.45,236.84,235.32,236.22,20032.0
2022-10-14 15:10:00,236.26,236.67,235.4,235.4,11640.0,236.26,236.67,235.4,235.4,11640.0
2022-10-14 15:20:00,235.74,236.0,235.44,235.44,6531.0,235.74,236.0,235.44,235.44,6531.0
2022-10-14 15:30:00,235.55,235.92,234.91,235.52,13681.0,235.55,235.92,234.91,235.52,13681.0
2022-10-14 15:40:00,235.73,235.73,235.1,235.56,14610.0,235.73,235.73,235.1,235.56,14610.0
2022-10-14 15:50:00,235.38,235.79,233.4,234.14,65559.0,235.38,235.79,233.4,234.14,65559.0
2022-10-17 09:30:00,241.7,241.7,239.06,239.06,10609.0,241.7,241.7,239.06,239.06,10609.0
2022-10-17 09:40:00,240.0,241.35,239.57,241.28,21668.0,240.0,241.35,239.57,241.28,21668.0
2022-10-17 09:50:00,240.61,242.66,240.61,241.99,4778.0,240.61,242.66,240.61,241.99,4778.0
2022-10-17 10:00:00,242.66,244.71,240.89,243.81,10878.0,242.66,244.71,240.89,243.81,10878.0
2022-10-17 10:10:00,243.64,244.98,243.15,244.11,4259.0,243.64,244.98,243.15,244.11,4259.0
2022-10-17 10:20:00,244.64,244.83,243.38,243.38,6145.0,244.64,244.83,243.38,243.38,6145.0
2022-10-17 10:30:00,243.74,244.12,243.16,243.98,4484.0,243.74,244.12,243.16,243.98,4484.0
2022-10-17 10:40:00,243.45,243.45,241.56,241.56,5664.0,243.45,243.45,241.56,241.56,5664.0
2022-10-17 10:50:00,241.45,241.45,239.85,240.83,11749.0,241.45,241.45,239.85,240.83,11749.0
2022-10-17 11:00:00,242.02,242.91,240.79,240.81,2225.0,242.02,242.91,240.79,240.81,2225.0
2022-10-17 11:10:00,241.11,241.69,240.85,240.85,2283.0,241.11,241.69,240.85,240.85,2283.0
2022-10-17 11:20:00,241.28,242.73,240.64,242.73,6270.0,241.28,242.73,240.64,242.73,6270.0
2022-10-17 11:30:00,242.34,244.27,242.16,244.27,4800.0,242.34,244.27,242.16,244.27,4800.0
2022-10-17 11:40:00,244.74,244.8,244.12,244.61,3277.0,244.74,244.8,244.12,244.61,3277.0
2022-10-17 11:50:00,244.56,245.65,244.26,244.81,8534.0,244.56,245.65,244.26,244.81,8534.0
2022-10-17 12:00:00,244.77,245.05,244.2,244.86,5694.0,244.77,245.05,244.2,244.86,5694.0
2022-10-17 12:10:00,244.86,244.86,243.75,244.3,1901.0,244.86,244.86,243.75,244.3,1901.0
2022-10-17 12:20:00,244.05,244.46,243.84,243.97,5176.0,244.05,244.46,243.84,243.97,5176.0
2022-10-17 12:30:00,244.0,244.82,244.0,244.67,3113.0,244.0,244.82,244.0,244.67,3113.0
2022-10-17 12:40:00,244.74,244.88,243.69,244.86,3100.0,244.74,244.88,243.69,244.86,3100.0
2022-10-17 12:50:00,244.67,244.92,243.9,244.03,2279.0,244.67,244.92,243.9,244.03,2279.0
2022-10-17 13:00:00,243.77,244.02,242.92,243.9,7006.0,243.77,244.02,242.92,243.9,7006.0
2022-10-17 13:10:00,244.0,244.53,243.29,243.29,1881.0,244.0,244.53,243.29,243.29,1881.0
2022-10-17 13:20:00,243.23,243.54,243.02,243.37,4048.0,243.23,243.54,243.02,243.37,4048.0
2022-10-17 13:30:00,243.09,243.42,243.08,243.39,1900.0,243.09,243.42,243.08,243.39,1900.0
2022-10-17 13:40:00,243.06,243.6,243.03,243.56,1325.0,243.06,243.6,243.03,243.56,1325.0
2022-10-17 13:50:00,243.54,243.7,243.23,243.7,2646.0,243.54,243.7,243.23,243.7,2646.0
2022-10-17 14:00:00,243.7,243.73,243.16,243.32,1840.0,243.7,243.73,243.16,243.32,1840.0
2022-10-17 14:10:00,243.08,243.26,242.02,242.55,3877.0,243.08,243.26,242.02,242.55,3877.0
2022-10-17 14:20:00,242.39,242.39,241.0,241.56,7186.0,242.39,242.39,241.0,241.56,7186.0
2022-10-17 14:30:00,241.64,241.77,241.25,241.7,2608.0,241.64,241.77,241.25,241.7,2608.0
2022-10-17 14:40:00,241.95,242.92,241.94,242.92,1500.0,241.95,242.92,241.94,242.92,1500.0
2022-10-17 14:50:00,242.89,242.89,242.14,242.14,2629.0,242.89,242.89,242.14,242.14,2629.0
2022-10-17 15:00:00,242.23,242.39,241.6,241.73,1603.0,242.23,242.39,241.6,241.73,1603.0
2022-10-17 15:10:00,241.58,242.12,241.58,242.12,3763.0,241.58,242.12,241.58,242.12,3763.0
2022-10-17 15:20:00,241.81,242.58,241.34,242.29,23808.0,241.81,242.58,241.34,242.29,23808.0
2022-10-17 15:30:00,242.53,242.8,242.32,242.8,5002.0,242.53,242.8,242.32,242.8,5002.0
2022-10-17 15:40:00,242.77,243.15,242.18,242.31,12719.0,242.77,243.15,242.18,242.31,12719.0
2022-10-17 15:50:00,242.44,242.46,240.7,241.16,50174.0,242.44,242.46,240.7,241.16,50174.0
2022-10-18 09:30:00,250.29,254.0,250.26,252.26,18041.0,250.29,254.0,250.26,252.26,18041.0
2022-10-18 09:40:00,252.25,252.25,249.95,250.74,11644.0,252.25,252.25,249.95,250.74,11644.0
2022-10-18 09:50:00,251.25,251.31,249.68,250.5,5174.0,251.25,251.31,249.68,250.5,5174.0
2022-10-18 10:00:00,250.52,252.63,250.51,252.63,7737.0,250.52,252.63,250.51,252.63,7737.0
2022-10-18 10:10:00,253.11,253.29,251.91,251.97,6305.0,253.11,253.29,251.91,251.97,6305.0
2022-10-18 10:20:00,252.21,252.7,248.69,248.69,11396.0,252.21,252.7,248.69,248.69,11396.0
2022-10-18 10:30:00,248.39,248.55,245.85,246.75,9094.0,248.39,248.55,245.85,246.75,9094.0
2022-10-18 10:40:00,247.39,249.5,247.17,248.98,5556.0,247.39,249.5,247.17,248.98,5556.0
2022-10-18 10:50:00,248.38,248.71,247.43,247.99,5250.0,248.38,248.71,247.43,247.99,5250.0
2022-10-18 11:00:00,247.97,249.0,246.67,247.02,9947.0,247.97,249.0,246.67,247.02,9947.0
2022-10-18 11:10:00,247.12,247.55,245.43,245.67,8318.0,247.12,247.55,245.43,245.67,8318.0
2022-10-18 11:20:00,245.4,245.4,243.57,244.39,11787.0,245.4,245.4,243.57,244.39,11787.0
2022-10-18 11:30:00,244.47,244.69,243.36,243.95,7868.0,244.47,244.69,243.36,243.95,7868.0
2022-10-18 11:40:00,243.55,244.85,243.55,244.85,2897.0,243.55,244.85,243.55,244.85,2897.0
2022-10-18 11:50:00,244.83,245.03,244.42,245.03,6368.0,244.83,245.03,244.42,245.03,6368.0
2022-10-18 12:00:00,245.47,245.47,244.25,245.2,4851.0,245.47,245.47,244.25,245.2,4851.0
2022-10-18 12:10:00,245.58,246.01,245.32,245.59,3349.0,245.58,246.01,245.32,245.59,3349.0
2022-10-18 12:20:00,245.59,245.66,244.91,245.47,2139.0,245.59,245.66,244.91,245.47,2139.0
2022-10-18 12:30:00,244.95,246.38,244.95,246.38,3306.0,244.95,246.38,244.95,246.38,3306.0
2022-10-18 12:40:00,246.29,246.52,245.01,245.02,3650.0,246.29,246.52,245.01,245.02,3650.0
2022-10-18 12:50:00,245.06,245.53,244.67,244.67,2400.0,245.06,245.53,244.67,244.67,2400.0
2022-10-18 13:00:00,244.52,244.52,243.71,244.4,3841.0,244.52,244.52,243.71,244.4,3841.0
2022-10-18 13:10:00,244.16,245.16,244.16,245.16,2100.0,244.16,245.16,244.16,245.16,2100.0
2022-10-18 13:20:00,244.95,245.52,244.68,245.27,4232.0,244.95,245.52,244.68,245.27,4232.0
2022-10-18 13:30:00,244.94,246.18,244.94,246.07,3318.0,244.94,246.18,244.94,246.07,3318.0
2022-10-18 13:40:00,245.89,245.96,245.18,245.34,2802.0,245.89,245.96,245.18,245.34,2802.0
2022-10-18 13:50:00,245.39,246.25,245.34,245.88,4407.0,245.39,246.25,245.34,245.88,4407.0
2022-10-18 14:00:00,245.82,246.13,245.28,246.05,2073.0,245.82,246.13,245.28,246.05,2073.0
2022-10-18 14:10:00,246.08,246.7,245.84,246.56,3382.0,246.08,246.7,245.84,246.56,3382.0
2022-10-18 14:20:00,246.68,247.5,246.63,247.47,2214.0,246.68,247.5,246.63,247.47,2214.0
2022-10-18 14:30:00,247.32,247.32,245.39,245.4,2810.0,247.32,247.32,245.39,245.4,2810.0
2022-10-18 14:40:00,245.41,245.89,244.0,244.56,7391.0,245.41,245.89,244.0,244.56,7391.0
2022-10-18 14:50:00,244.17,244.98,243.99,244.98,6461.0,244.17,244.98,243.99,244.98,6461.0
2022-10-18 15:00:00,244.62,244.69,244.1,244.18,4379.0,244.62,244.69,244.1,244.18,4379.0
2022-10-18 15:10:00,244.23,244.23,243.38,243.71,4265.0,244.23,244.23,243.38,243.71,4265.0
2022-10-18 15:20:00,243.63,244.62,243.3,244.59,3800.0,243.63,244.62,243.3,244.59,3800.0
2022-10-18 15:30:00,244.38,245.37,244.07,245.0,6197.0,244.38,245.37,244.07,245.0,6197.0
2022-10-18 15:40:00,245.04,246.82,245.03,246.82,12799.0,245.04,246.82,245.03,246.82,12799.0
2022-10-18 15:50:00,246.89,247.34,245.37,246.15,30658.0,246.89,247.34,245.37,246.15,30658.0
2022-10-19 09:30:00,243.22,243.92,241.31,243.49,5780.0,243.22,243.92,241.31,243.49,5780.0
2022-10-19 09:40:00,241.55,243.63,240.0,240.24,8673.0,241.55,243.63,240.0,240.24,8673.0
2022-10-19 09:50:00,239.81,241.68,237.79,238.84,7378.0,239.81,241.68,237.79,238.84,7378.0
2022-10-19 10:00:00,238.13,240.04,237.62,237.73,7406.0,238.13,240.04,237.62,237.73,7406.0
2022-10-19 10:10:00,238.07,239.7,237.16,239.4,12011.0,238.07,239.7,237.16,239.4,12011.0
2022-10-19 10:20:00,239.45,240.97,239.06,240.15,10931.0,239.45,240.97,239.06,240.15,10931.0
2022-10-19 10:30:00,240.58,241.16,239.53,241.16,5785.0,240.58,241.16,239.53,241.16,5785.0
2022-10-19 10:40:00,241.04,241.04,238.81,239.17,7977.0,241.04,241.04,238.81,239.17,7977.0
2022-10-19 10:50:00,239.07,239.25,238.31,238.37,7030.0,239.07,239.25,238.31,238.37,7030.0
2022-10-19 11:00:00,238.23,239.12,238.09,239.0,14810.0,238.23,239.12,238.09,239.0,14810.0
2022-10-19 11:10:00,238.76,239.69,238.7,239.41,3999.0,238.76,239.69,238.7,239.41,3999.0
2022-10-19 11:20:00,239.54,239.73,238.61,239.1,4944.0,239.54,239.73,238.61,239.1,4944.0
2022-10-19 11:30:00,238.82,240.0,238.61,239.77,7033.0,238.82,240.0,238.61,239.77,7033.0
2022-10-19 11:40:00,239.9,239.9,238.95,239.72,7463.0,239.9,239.9,238.95,239.72,7463.0
2022-10-19 11:50:00,239.77,240.88,239.77,240.0,5486.0,239.77,240.88,239.77,240.0,5486.0
2022-10-19 12:00:00,239.82,239.82,238.69,238.8,6306.0,239.82,239.82,238.69,238.8,6306.0
2022-10-19 12:10:00,238.8,238.93,237.63,238.01,10744.0,238.8,238.93,237.63,238.01,10744.0
2022-10-19 12:20:00,238.42,238.42,236.72,236.81,2541.0,238.42,238.42,236.72,236.81,2541.0
2022-10-19 12:30:00,236.72,237.16,236.39,236.39,4781.0,236.72,237.16,236.39,236.39,4781.0
2022-10-19 12:40:00,236.51,236.69,235.24,235.36,2631.0,236.51,236.69,235.24,235.36,2631.0
2022-10-19 12:50:00,235.62,236.34,235.6,236.16,5343.0,235.62,236.34,235.6,236.16,5343.0
2022-10-19 13:00:00,236.13,236.13,234.18,234.3,10544.0,236.13,236.13,234.18,234.3,10544.0
2022-10-19 13:10:00,234.11,234.83,234.11,234.41,5762.0,234.11,234.83,234.11,234.41,5762.0
2022-10-19 13:20:00,234.58,235.21,233.52,233.52,7085.0,234.58,235.21,233.52,233.52,7085.0
2022-10-19 13:30:00,233.56,234.21,233.53,233.53,3726.0,233.56,234.21,233.53,233.53,3726.0
2022-10-19 13:40:00,233.58,234.24,233.56,233.58,4227.0,233.58,234.24,233.56,233.58,4227.0
2022-10-19 13:50:00,233.48,234.41,233.1,234.36,4476.0,233.48,234.41,233.1,234.36,4476.0
2022-10-19 14:00:00,234.16,236.2,234.16,235.5,7469.0,234.16,236.2,234.16,235.5,7469.0
2022-10-19 14:10:00,235.39,236.09,235.39,235.84,5212.0,235.39,236.09,235.39,235.84,5212.0
2022-10-19 14:20:00,235.58,235.58,234.78,235.45,4826.0,235.58,235.58,234.78,235.45,4826.0
2022-10-19 14:30:00,235.46,235.7,234.8,234.95,3206.0,235.46,235.7,234.8,234.95,3206.0
2022-10-19 14:40:00,234.79,235.12,234.29,234.65,4456.0,234.79,235.12,234.29,234.65,4456.0
2022-10-19 14:50:00,234.56,234.63,234.21,234.34,7871.0,234.56,234.63,234.21,234.34,7871.0
2022-10-19 15:00:00,234.06,234.85,233.95,234.49,6083.0,234.06,234.85,233.95,234.49,6083.0
2022-10-19 15:10:00,234.65,235.44,234.48,235.34,3218.0,234.65,235.44,234.48,235.34,3218.0
2022-10-19 15:20:00,235.26,235.26,233.83,234.0,3333.0,235.26,235.26,233.83,234.0,3333.0
2022-10-19 15:30:00,234.12,234.81,233.64,234.4,7204.0,234.12,234.81,233.64,234.4,7204.0
2022-10-19 15:40:00,234.39,235.09,234.39,234.72,9888.0,234.39,235.09,234.39,234.72,9888.0
2022-10-19 15:50:00,234.5,235.84,234.33,235.6,38817.0,234.5,235.84,234.33,235.6,38817.0
2022-10-20 09:30:00,236.0,237.98,234.5,235.17,27721.0,236.0,237.98,234.5,235.17,27721.0
2022-10-20 09:40:00,235.43,237.28,234.6,236.37,6821.0,235.43,237.28,234.6,236.37,6821.0
2022-10-20 09:50:00,235.75,237.49,235.75,236.5,6246.0,235.75,237.49,235.75,236.5,6246.0
2022-10-20 10:00:00,236.5,240.08,236.49,240.08,18541.0,236.5,240.08,236.49,240.08,18541.0
2022-10-20 10:10:00,239.96,241.0,239.75,240.41,15601.0,239.96,241.0,239.75,240.41,15601.0
2022-10-20 10:20:00,241.0,241.1,239.47,239.99,9021.0,241.0,241.1,239.47,239.99,9021.0
2022-10-20 10:30:00,240.23,240.23,238.82,238.82,12862.0,240.23,240.23,238.82,238.82,12862.0
2022-10-20 10:40:00,238.86,239.05,238.13,238.5,5955.0,238.86,239.05,238.13,238.5,5955.0
2022-10-20 10:50:00,238.77,239.37,238.39,238.84,7086.0,238.77,239.37,238.39,238.84,7086.0
2022-10-20 11:00:00,239.18,239.5,238.15,238.8,2961.0,239.18,239.5,238.15,238.8,2961.0
2022-10-20 11:10:00,239.05,239.57,238.62,239.02,2363.0,239.05,239.57,238.62,239.02,2363.0
2022-10-20 11:20:00,239.18,239.38,237.56,237.56,1825.0,239.18,239.38,237.56,237.56,1825.0
2022-10-20 11:30:00,237.91,238.94,237.8,238.39,1800.0,237.91,238.94,237.8,238.39,1800.0
2022-10-20 11:40:00,238.34,238.76,237.82,238.28,4730.0,238.34,238.76,237.82,238.28,4730.0
2022-10-20 11:50:00,238.66,239.08,236.76,236.76,3910.0,238.66,239.08,236.76,236.76,3910.0
2022-10-20 12:00:00,237.23,237.38,235.56,236.18,9943.0,237.23,237.38,235.56,236.18,9943.0
2022-10-20 12:10:00,235.89,236.65,235.89,236.41,7300.0,235.89,236.65,235.89,236.41,7300.0
2022-10-20 12:20:00,236.08,236.38,235.46,236.24,3806.0,236.08,236.38,235.46,236.24,3806.0
2022-10-20 12:30:00,236.0,236.12,235.69,235.76,2153.0,236.0,236.12,235.69,235.76,2153.0
2022-10-20 12:40:00,236.03,236.06,234.37,234.76,9294.0,236.03,236.06,234.37,234.76,9294.0
2022-10-20 12:50:00,234.81,235.16,234.26,235.16,9309.0,234.81,235.16,234.26,235.16,9309.0
2022-10-20 13:00:00,235.3,235.47,233.78,234.26,11001.0,235.3,235.47,233.78,234.26,11001.0
2022-10-20 13:10:00,234.05,234.9,233.62,234.06,3600.0,234.05,234.9,233.62,234.06,3600.0
2022-10-20 13:20:00,234.03,234.39,233.54,233.84,2200.0,234.03,234.39,233.54,233.84,2200.0
2022-10-20 13:30:00,233.69,234.27,233.5,233.74,2600.0,233.69,234.27,233.5,233.74,2600.0
2022-10-20 13:40:00,233.59,233.59,231.77,231.77,6270.0,233.59,233.59,231.77,231.77,6270.0
2022-10-20 13:50:00,231.68,232.23,231.68,232.04,3151.0,231.68,232.23,231.68,232.04,3151.0
2022-10-20 14:00:00,231.97,232.4,231.53,231.54,3466.0,231.97,232.4,231.53,231.54,3466.0
2022-10-20 14:10:00,231.79,231.91,231.33,231.78,4702.0,231.79,231.91,231.33,231.78,4702.0
2022-10-20 14:20:00,231.78,231.94,230.95,231.1,5070.0,231.78,231.94,230.95,231.1,5070.0
2022-10-20 14:30:00,231.05,231.9,231.03,231.46,3004.0,231.05,231.9,231.03,231.46,3004.0
2022-10-20 14:40:00,231.54,231.54,230.6,231.3,6200.0,231.54,231.54,230.6,231.3,6200.0
2022-10-20 14:50:00,231.38,232.48,231.37,231.96,13860.0,231.38,232.48,231.37,231.96,13860.0
2022-10-20 15:00:00,231.93,232.94,231.77,232.93,6297.0,231.93,232.94,231.77,232.93,6297.0
2022-10-20 15:10:00,232.78,233.0,232.33,232.81,12831.0,232.78,233.0,232.33,232.81,12831.0
2022-10-20 15:20:00,232.79,232.85,231.71,231.86,13269.0,232.79,232.85,231.71,231.86,13269.0
2022-10-20 15:30:00,231.86,232.67,231.65,231.78,10648.0,231.86,232.67,231.65,231.78,10648.0
2022-10-20 15:40:00,231.85,232.57,231.59,232.3,15395.0,231.85,232.57,231.59,232.3,15395.0
2022-10-20 15:50:00,232.22,232.83,231.45,231.51,44558.0,232.22,232.83,231.45,231.51,44558.0
2022-10-21 09:30:00,229.0,231.27,227.6,227.95,17488.0,229.0,231.27,227.6,227.95,17488.0
2022-10-21 09:40:00,228.55,231.93,227.0,230.77,15596.0,228.55,231.93,227.0,230.77,15596.0
2022-10-21 09:50:00,230.55,232.0,230.0,231.22,9540.0,230.55,232.0,230.0,231.22,9540.0
2022-10-21 10:00:00,232.11,235.15,230.95,234.1,18683.0,232.11,235.15,230.95,234.1,18683.0
2022-10-21 10:10:00,233.69,235.42,233.35,235.08,29137.0,233.69,235.42,233.35,235.08,29137.0
2022-10-21 10:20:00,234.86,234.91,231.22,231.22,25951.0,234.86,234.91,231.22,231.22,25951.0
2022-10-21 10:30:00,231.39,232.44,231.24,231.86,10985.0,231.39,232.44,231.24,231.86,10985.0
2022-10-21 10:40:00,232.09,234.09,231.92,234.09,15585.0,232.09,234.09,231.92,234.09,15585.0
2022-10-21 10:50:00,233.89,234.24,232.2,232.84,5302.0,233.89,234.24,232.2,232.84,5302.0
2022-10-21 11:00:00,232.32,232.45,231.5,232.45,1902.0,232.32,232.45,231.5,232.45,1902.0
2022-10-21 11:10:00,232.5,233.03,232.0,232.0,2998.0,232.5,233.03,232.0,232.0,2998.0
2022-10-21 11:20:00,230.8,233.38,230.8,233.38,5359.0,230.8,233.38,230.8,233.38,5359.0
2022-10-21 11:30:00,233.43,235.14,233.03,233.03,12095.0,233.43,235.14,233.03,233.03,12095.0
2022-10-21 11:40:00,233.47,235.64,233.47,235.18,6278.0,233.47,235.64,233.47,235.18,6278.0
2022-10-21 11:50:00,235.56,235.71,234.87,235.68,10010.0,235.56,235.71,234.87,235.68,10010.0
2022-10-21 12:00:00,235.87,236.52,235.83,236.27,5456.0,235.87,236.52,235.83,236.27,5456.0
2022-10-21 12:10:00,236.07,237.43,235.44,236.78,19571.0,236.07,237.43,235.44,236.78,19571.0
2022-10-21 12:20:00,236.81,238.27,236.46,237.57,7287.0,236.81,238.27,236.46,237.57,7287.0
2022-10-21 12:30:00,237.06,238.4,237.06,237.79,6225.0,237.06,238.4,237.06,237.79,6225.0
2022-10-21 12:40:00,237.62,238.77,237.62,238.77,2600.0,237.62,238.77,237.62,238.77,2600.0
2022-10-21 12:50:00,238.81,239.38,238.23,238.69,7123.0,238.81,239.38,238.23,238.69,7123.0
2022-10-21 13:00:00,238.87,240.03,238.87,239.81,3118.0,238.87,240.03,238.87,239.81,3118.0
2022-10-21 13:10:00,239.94,240.14,239.25,240.06,8109.0,239.94,240.14,239.25,240.06,8109.0
2022-10-21 13:20:00,239.88,240.41,239.53,240.34,5087.0,239.88,240.41,239.53,240.34,5087.0
2022-10-21 13:30:00,240.36,241.05,240.36,240.61,3569.0,240.36,241.05,240.36,240.61,3569.0
2022-10-21 13:40:00,240.74,241.23,240.46,241.22,5149.0,240.74,241.23,240.46,241.22,5149.0
2022-10-21 13:50:00,241.41,241.81,240.72,240.89,6344.0,241.41,241.81,240.72,240.89,6344.0
2022-10-21 14:00:00,241.0,241.3,240.83,240.83,3349.0,241.0,241.3,240.83,240.83,3349.0
2022-10-21 14:10:00,240.3,240.31,239.53,239.73,3676.0,240.3,240.31,239.53,239.73,3676.0
2022-10-21 14:20:00,239.28,239.4,238.71,239.24,1668.0,239.28,239.4,238.71,239.24,1668.0
2022-10-21 14:30:00,239.45,239.97,239.35,239.5,2479.0,239.45,239.97,239.35,239.5,2479.0
2022-10-21 14:40:00,239.58,239.58,238.21,238.56,1799.0,239.58,239.58,238.21,238.56,1799.0
2022-10-21 14:50:00,238.53,238.57,237.73,238.57,4811.0,238.53,238.57,237.73,238.57,4811.0
2022-10-21 15:00:00,238.45,238.64,238.21,238.5,3652.0,238.45,238.64,238.21,238.5,3652.0
2022-10-21 15:10:00,238.35,238.78,237.91,238.67,3401.0,238.35,238.78,237.91,238.67,3401.0
2022-10-21 15:20:00,238.69,239.66,238.62,239.5,5115.0,238.69,239.66,238.62,239.5,5115.0
2022-10-21 15:30:00,239.42,240.07,239.37,239.95,7830.0,239.42,240.07,239.37,239.95,7830.0
2022-10-21 15:40:00,239.98,240.82,239.8,240.52,9419.0,239.98,240.82,239.8,240.52,9419.0
2022-10-21 15:50:00,240.56,240.88,240.17,240.58,41023.0,240.56,240.88,240.17,240.58,41023.0
2022-10-24 09:30:00,242.2,242.8,237.4,238.23,38255.0,242.2,242.8,237.4,238.23,38255.0
2022-10-24 09:40:00,237.52,239.21,235.4,235.74,11252.0,237.52,239.21,235.4,235.74,11252.0
2022-10-24 09:50:00,235.83,236.87,234.87,235.29,23457.0,235.83,236.87,234.87,235.29,23457.0
2022-10-24 10:00:00,235.3,235.45,232.34,232.53,16787.0,235.3,235.45,232.34,232.53,16787.0
2022-10-24 10:10:00,232.43,235.29,232.43,234.68,12658.0,232.43,235.29,232.43,234.68,12658.0
2022-10-24 10:20:00,234.65,234.65,232.33,232.74,36473.0,234.65,234.65,232.33,232.74,36473.0
2022-10-24 10:30:00,232.49,234.1,232.32,233.02,25130.0,232.49,234.1,232.32,233.02,25130.0
2022-10-24 10:40:00,232.8,232.98,230.5,230.5,38186.0,232.8,232.98,230.5,230.5,38186.0
2022-10-24 10:50:00,230.89,233.4,230.89,233.12,4920.0,230.89,233.4,230.89,233.12,4920.0
2022-10-24 11:00:00,232.69,233.61,232.51,232.69,6880.0,232.69,233.61,232.51,232.69,6880.0
2022-10-24 11:10:00,232.65,233.45,231.63,231.69,5006.0,232.65,233.45,231.63,231.69,5006.0
2022-10-24 11:20:00,232.04,233.23,232.04,233.07,2500.0,232.04,233.23,232.04,233.07,2500.0
2022-10-24 11:30:00,233.05,233.18,232.3,232.94,4335.0,233.05,233.18,232.3,232.94,4335.0
2022-10-24 11:40:00,232.86,233.36,232.35,233.0,9138.0,232.86,233.36,232.35,233.0,9138.0
2022-10-24 11:50:00,233.09,234.59,232.91,234.5,7585.0,233.09,234.59,232.91,234.5,7585.0
2022-10-24 12:00:00,234.99,235.02,234.0,234.79,2386.0,234.99,235.02,234.0,234.79,2386.0
2022-10-24 12:10:00,234.85,236.3,234.82,236.0,6400.0,234.85,236.3,234.82,236.0,6400.0
2022-10-24 12:20:00,235.96,236.27,235.55,235.71,3517.0,235.96,236.27,235.55,235.71,3517.0
2022-10-24 12:30:00,235.74,235.74,234.7,235.7,2524.0,235.74,235.74,234.7,235.7,2524.0
2022-10-24 12:40:00,235.65,236.38,235.14,236.38,2802.0,235.65,236.38,235.14,236.38,2802.0
2022-10-24 12:50:00,236.38,236.49,235.2,235.55,2554.0,236.38,236.49,235.2,235.55,2554.0
2022-10-24 13:00:00,235.22,235.38,234.52,235.08,2418.0,235.22,235.38,234.52,235.08,2418.0
2022-10-24 13:10:00,235.34,235.49,234.88,234.9,2518.0,235.34,235.49,234.88,234.9,2518.0
2022-10-24 13:20:00,235.06,235.06,233.73,234.64,3557.0,235.06,235.06,233.73,234.64,3557.0
2022-10-24 13:30:00,234.35,234.38,233.7,234.38,2233.0,234.35,234.38,233.7,234.38,2233.0
2022-10-24 13:40:00,234.38,234.69,234.11,234.52,1700.0,234.38,234.69,234.11,234.52,1700.0
2022-10-24 13:50:00,234.44,235.06,234.17,234.52,4151.0,234.44,235.06,234.17,234.52,4151.0
2022-10-24 14:00:00,234.76,235.13,234.5,235.13,3643.0,234.76,235.13,234.5,235.13,3643.0
2022-10-24 14:10:00,234.83,235.68,234.83,235.56,2300.0,234.83,235.68,234.83,235.56,2300.0
2022-10-24 14:20:00,235.43,235.83,235.32,235.58,6344.0,235.43,235.83,235.32,235.58,6344.0
2022-10-24 14:30:00,235.49,235.7,234.62,235.7,5597.0,235.49,235.7,234.62,235.7,5597.0
2022-10-24 14:40:00,235.7,236.3,235.26,236.3,8814.0,235.7,236.3,235.26,236.3,8814.0
2022-10-24 14:50:00,236.19,236.8,235.92,236.62,7601.0,236.19,236.8,235.92,236.62,7601.0
2022-10-24 15:00:00,236.66,236.89,236.4,236.58,4156.0,236.66,236.89,236.4,236.58,4156.0
2022-10-24 15:10:00,236.87,238.24,236.84,238.24,8267.0,236.87,238.24,236.84,238.24,8267.0
2022-10-24 15:20:00,238.01,238.1,236.74,236.91,6713.0,238.01,238.1,236.74,236.91,6713.0
2022-10-24 15:30:00,236.74,237.1,236.48,237.03,11581.0,236.74,237.1,236.48,237.03,11581.0
2022-10-24 15:40:00,237.15,237.18,235.34,235.34,29374.0,237.15,237.18,235.34,235.34,29374.0
2022-10-24 15:50:00,235.22,235.81,234.0,234.38,77429.0,235.22,235.81,234.0,234.38,77429.0
2022-10-25 09:30:00,236.34,241.1,234.55,239.36,27658.0,236.34,241.1,234.55,239.36,27658.0
2022-10-25 09:40:00,239.5,244.39,239.33,244.17,8489.0,239.5,244.39,239.33,244.17,8489.0
2022-10-25 09:50:00,244.2,247.55,243.65,246.13,15657.0,244.2,247.55,243.65,246.13,15657.0
2022-10-25 10:00:00,246.5,247.73,245.01,247.73,18428.0,246.5,247.73,245.01,247.73,18428.0
2022-10-25 10:10:00,247.44,249.82,247.12,249.82,24372.0,247.44,249.82,247.12,249.82,24372.0
2022-10-25 10:20:00,249.82,250.97,249.21,250.03,18160.0,249.82,250.97,249.21,250.03,18160.0
2022-10-25 10:30:00,250.21,250.92,249.22,249.61,8197.0,250.21,250.92,249.22,249.61,8197.0
2022-10-25 10:40:00,249.12,249.24,247.22,247.77,8654.0,249.12,249.24,247.22,247.77,8654.0
2022-10-25 10:50:00,248.08,249.45,247.9,248.7,6294.0,248.08,249.45,247.9,248.7,6294.0
2022-10-25 11:00:00,248.75,250.72,248.75,250.27,4857.0,248.75,250.72,248.75,250.27,4857.0
2022-10-25 11:10:00,250.62,251.12,249.86,251.02,7334.0,250.62,251.12,249.86,251.02,7334.0
2022-10-25 11:20:00,251.41,252.44,251.12,252.06,10686.0,251.41,252.44,251.12,252.06,10686.0
2022-10-25 11:30:00,252.32,253.38,251.35,253.07,9320.0,252.32,253.38,251.35,253.07,9320.0
2022-10-25 11:40:00,252.99,253.24,252.57,253.24,3919.0,252.99,253.24,252.57,253.24,3919.0
2022-10-25 11:50:00,253.3,254.99,253.3,254.34,12807.0,253.3,254.99,253.3,254.34,12807.0
2022-10-25 12:00:00,254.56,255.33,254.25,254.66,9645.0,254.56,255.33,254.25,254.66,9645.0
2022-10-25 12:10:00,254.89,256.18,254.66,256.04,6734.0,254.89,256.18,254.66,256.04,6734.0
2022-10-25 12:20:00,256.09,256.09,255.2,255.23,5493.0,256.09,256.09,255.2,255.23,5493.0
2022-10-25 12:30:00,255.03,255.36,252.46,252.59,13926.0,255.03,255.36,252.46,252.59,13926.0
2022-10-25 12:40:00,252.3,252.83,251.64,251.81,7094.0,252.3,252.83,251.64,251.81,7094.0
2022-10-25 12:50:00,251.57,251.7,250.63,250.93,5510.0,251.57,251.7,250.63,250.93,5510.0
2022-10-25 13:00:00,250.99,251.72,250.4,250.85,5353.0,250.99,251.72,250.4,250.85,5353.0
2022-10-25 13:10:00,250.66,250.66,247.93,249.7,31493.0,250.66,250.66,247.93,249.7,31493.0
2022-10-25 13:20:00,249.71,249.71,248.21,248.53,7332.0,249.71,249.71,248.21,248.53,7332.0
2022-10-25 13:30:00,248.56,249.41,248.55,248.55,5599.0,248.56,249.41,248.55,248.55,5599.0
2022-10-25 13:40:00,248.41,248.71,247.3,247.57,17047.0,248.41,248.71,247.3,247.57,17047.0
2022-10-25 13:50:00,248.05,248.07,247.68,247.68,2767.0,248.05,248.07,247.68,247.68,2767.0
2022-10-25 14:00:00,247.87,248.13,247.53,247.63,5799.0,247.87,248.13,247.53,247.63,5799.0
2022-10-25 14:10:00,247.52,247.84,246.51,247.84,18615.0,247.52,247.84,246.51,247.84,18615.0
2022-10-25 14:20:00,247.78,248.29,247.73,247.73,4926.0,247.78,248.29,247.73,247.73,4926.0
2022-10-25 14:30:00,247.67,248.5,247.18,248.4,5275.0,247.67,248.5,247.18,248.4,5275.0
2022-10-25 14:40:00,248.62,248.62,246.65,247.31,15034.0,248.62,248.62,246.65,247.31,15034.0
2022-10-25 14:50:00,247.17,248.2,247.16,247.63,5345.0,247.17,248.2,247.16,247.63,5345.0
2022-10-25 15:00:00,247.77,248.56,247.54,248.3,6635.0,247.77,248.56,247.54,248.3,6635.0
2022-10-25 15:10:00,248.26,248.26,246.88,247.44,5964.0,248.26,248.26,246.88,247.44,5964.0
2022-10-25 15:20:00,247.34,248.04,247.31,247.67,16281.0,247.34,248.04,247.31,247.67,16281.0
2022-10-25 15:30:00,247.75,248.73,247.68,248.53,16994.0,247.75,248.73,247.68,248.53,16994.0
2022-10-25 15:40:00,248.42,248.54,247.17,248.02,35763.0,248.42,248.54,247.17,248.02,35763.0
2022-10-25 15:50:00,248.21,248.21,246.68,246.76,63327.0,248.21,248.21,246.68,246.76,63327.0
2022-10-26 09:30:00,246.71,251.85,244.51,250.91,15052.0,246.71,251.85,244.51,250.91,15052.0
2022-10-26 09:40:00,250.09,250.49,248.89,250.15,2552.0,250.09,250.49,248.89,250.15,2552.0
2022-10-26 09:50:00,250.15,250.15,245.15,245.15,3711.0,250.15,250.15,245.15,245.15,3711.0
2022-10-26 10:00:00,246.06,250.27,245.95,249.93,4228.0,246.06,250.27,245.95,249.93,4228.0
2022-10-26 10:10:00,249.93,250.32,248.16,249.51,6173.0,249.93,250.32,248.16,249.51,6173.0
2022-10-26 10:20:00,249.68,251.44,248.71,250.8,6631.0,249.68,251.44,248.71,250.8,6631.0
2022-10-26 10:30:00,251.19,252.5,250.36,252.2,8093.0,251.19,252.5,250.36,252.2,8093.0
2022-10-26 10:40:00,252.15,252.9,252.08,252.7,8200.0,252.15,252.9,252.08,252.7,8200.0
2022-10-26 10:50:00,252.92,253.37,252.5,252.94,5442.0,252.92,253.37,252.5,252.94,5442.0
2022-10-26 11:00:00,253.12,256.44,253.12,256.25,7439.0,253.12,256.44,253.12,256.25,7439.0
2022-10-26 11:10:00,256.46,257.21,255.5,257.09,9527.0,256.46,257.21,255.5,257.09,9527.0
2022-10-26 11:20:00,257.24,258.79,257.09,257.75,10464.0,257.24,258.79,257.09,257.75,10464.0
2022-10-26 11:30:00,257.5,257.97,257.02,257.66,5288.0,257.5,257.97,257.02,257.66,5288.0
2022-10-26 11:40:00,257.42,257.84,256.55,256.55,8455.0,257.42,257.84,256.55,256.55,8455.0
2022-10-26 11:50:00,256.69,256.75,255.94,256.75,5976.0,256.69,256.75,255.94,256.75,5976.0
2022-10-26 12:00:00,256.53,258.37,256.38,257.46,17201.0,256.53,258.37,256.38,257.46,17201.0
2022-10-26 12:10:00,257.51,258.25,256.99,258.1,6581.0,257.51,258.25,256.99,258.1,6581.0
2022-10-26 12:20:00,258.29,258.44,257.07,257.47,3815.0,258.29,258.44,257.07,257.47,3815.0
2022-10-26 12:30:00,257.51,257.79,256.99,257.36,2132.0,257.51,257.79,256.99,257.36,2132.0
2022-10-26 12:40:00,257.15,257.34,255.59,255.59,5932.0,257.15,257.34,255.59,255.59,5932.0
2022-10-26 12:50:00,255.27,255.93,253.68,253.94,9519.0,255.27,255.93,253.68,253.94,9519.0
2022-10-26 13:00:00,253.94,253.94,252.51,252.64,13792.0,253.94,253.94,252.51,252.64,13792.0
2022-10-26 13:10:00,252.69,252.84,251.4,251.75,4554.0,252.69,252.84,251.4,251.75,4554.0
2022-10-26 13:20:00,252.08,252.08,250.57,250.64,10807.0,252.08,252.08,250.57,250.64,10807.0
2022-10-26 13:30:00,250.64,251.21,250.52,250.77,38448.0,250.64,251.21,250.52,250.77,38448.0
2022-10-26 13:40:00,250.68,252.9,250.67,252.45,8918.0,250.68,252.9,250.67,252.45,8918.0
2022-10-26 13:50:00,252.59,253.72,252.43,253.29,5755.0,252.59,253.72,252.43,253.29,5755.0
2022-10-26 14:00:00,253.0,253.8,252.89,253.4,9936.0,253.0,253.8,252.89,253.4,9936.0
2022-10-26 14:10:00,253.41,253.58,252.58,253.27,10951.0,253.41,253.58,252.58,253.27,10951.0
2022-10-26 14:20:00,253.1,253.63,252.7,253.38,10915.0,253.1,253.63,252.7,253.38,10915.0
2022-10-26 14:30:00,253.32,254.18,252.98,253.96,6204.0,253.32,254.18,252.98,253.96,6204.0
2022-10-26 14:40:00,254.0,254.1,252.58,252.8,12994.0,254.0,254.1,252.58,252.8,12994.0
2022-10-26 14:50:00,252.77,252.81,251.77,252.81,3525.0,252.77,252.81,251.77,252.81,3525.0
2022-10-26 15:00:00,252.36,252.48,251.06,251.14,7645.0,252.36,252.48,251.06,251.14,7645.0
2022-10-26 15:10:00,251.14,251.99,250.67,251.99,13423.0,251.14,251.99,250.67,251.99,13423.0
2022-10-26 15:20:00,251.86,252.24,251.44,251.66,5869.0,251.86,252.24,251.44,251.66,5869.0
2022-10-26 15:30:00,251.92,252.49,251.9,252.34,6365.0,251.92,252.49,251.9,252.34,6365.0
2022-10-26 15:40:00,252.38,253.53,252.37,253.22,24881.0,252.38,253.53,252.37,253.22,24881.0
2022-10-26 15:50:00,253.11,253.78,251.94,252.35,38696.0,253.11,253.78,251.94,252.35,38696.0
2022-10-27 09:30:00,251.99,256.84,251.88,253.5,26529.0,251.99,256.84,251.88,253.5,26529.0
2022-10-27 09:40:00,253.0,256.03,251.56,253.29,9980.0,253.0,256.03,251.56,253.29,9980.0
2022-10-27 09:50:00,252.14,252.65,249.46,250.38,9304.0,252.14,252.65,249.46,250.38,9304.0
2022-10-27 10:00:00,250.4,252.29,250.11,251.29,3615.0,250.4,252.29,250.11,251.29,3615.0
2022-10-27 10:10:00,251.19,254.75,250.57,254.69,5850.0,251.19,254.75,250.57,254.69,5850.0
2022-10-27 10:20:00,254.46,255.65,253.06,254.66,22294.0,254.46,255.65,253.06,254.66,22294.0
2022-10-27 10:30:00,254.42,255.23,253.26,253.27,5654.0,254.42,255.23,253.26,253.27,5654.0
2022-10-27 10:40:00,252.87,254.17,251.7,253.84,6420.0,252.87,254.17,251.7,253.84,6420.0
2022-10-27 10:50:00,253.72,255.18,252.76,252.76,5747.0,253.72,255.18,252.76,252.76,5747.0
2022-10-27 11:00:00,252.91,254.47,252.9,254.47,2489.0,252.91,254.47,252.9,254.47,2489.0
2022-10-27 11:10:00,254.88,254.88,253.31,253.95,1400.0,254.88,254.88,253.31,253.95,1400.0
2022-10-27 11:20:00,252.99,254.0,252.5,253.12,1868.0,252.99,254.0,252.5,253.12,1868.0
2022-10-27 11:30:00,252.94,254.14,252.8,253.69,1623.0,252.94,254.14,252.8,253.69,1623.0
2022-10-27 11:40:00,252.73,252.79,251.99,252.65,2662.0,252.73,252.79,251.99,252.65,2662.0
2022-10-27 11:50:00,252.56,253.39,251.77,251.77,1894.0,252.56,253.39,251.77,251.77,1894.0
2022-10-27 12:00:00,251.82,253.36,251.82,252.82,1993.0,251.82,253.36,251.82,252.82,1993.0
2022-10-27 12:10:00,252.64,253.14,252.36,252.36,1845.0,252.64,253.14,252.36,252.36,1845.0
2022-10-27 12:20:00,252.0,252.61,250.87,250.87,3992.0,252.0,252.61,250.87,250.87,3992.0
2022-10-27 12:30:00,250.91,252.24,250.85,251.8,1840.0,250.91,252.24,250.85,251.8,1840.0
2022-10-27 12:40:00,252.41,252.42,251.66,251.99,3335.0,252.41,252.42,251.66,251.99,3335.0
2022-10-27 12:50:00,251.81,251.9,251.22,251.33,2384.0,251.81,251.9,251.22,251.33,2384.0
2022-10-27 13:00:00,251.18,252.25,250.46,252.24,11929.0,251.18,252.25,250.46,252.24,11929.0
2022-10-27 13:10:00,252.14,252.15,250.77,250.99,4921.0,252.14,252.15,250.77,250.99,4921.0
2022-10-27 13:20:00,251.31,251.68,249.66,249.66,16277.0,251.31,251.68,249.66,249.66,16277.0
2022-10-27 13:30:00,249.53,249.64,248.86,248.86,4241.0,249.53,249.64,248.86,248.86,4241.0
2022-10-27 13:40:00,248.68,248.96,248.05,248.54,3916.0,248.68,248.96,248.05,248.54,3916.0
2022-10-27 13:50:00,248.32,248.49,247.53,247.58,1550.0,248.32,248.49,247.53,247.58,1550.0
2022-10-27 14:00:00,247.49,247.64,247.0,247.0,3192.0,247.49,247.64,247.0,247.0,3192.0
2022-10-27 14:10:00,247.17,247.17,245.72,245.72,4745.0,247.17,247.17,245.72,245.72,4745.0
2022-10-27 14:20:00,245.93,247.07,245.93,246.66,8232.0,245.93,247.07,245.93,246.66,8232.0
2022-10-27 14:30:00,246.64,247.45,246.33,247.45,3256.0,246.64,247.45,246.33,247.45,3256.0
2022-10-27 14:40:00,247.38,247.78,246.75,246.75,6081.0,247.38,247.78,246.75,246.75,6081.0
2022-10-27 14:50:00,247.01,247.01,245.77,246.51,13210.0,247.01,247.01,245.77,246.51,13210.0
2022-10-27 15:00:00,246.59,247.09,246.22,246.22,5630.0,246.59,247.09,246.22,246.22,5630.0
2022-10-27 15:10:00,246.0,247.84,246.0,247.35,16057.0,246.0,247.84,246.0,247.35,16057.0
2022-10-27 15:20:00,247.44,247.59,246.97,247.39,19868.0,247.44,247.59,246.97,247.39,19868.0
2022-10-27 15:30:00,247.49,247.61,246.17,246.54,12457.0,247.49,247.61,246.17,246.54,12457.0
2022-10-27 15:40:00,246.44,247.06,246.33,246.68,5675.0,246.44,247.06,246.33,246.68,5675.0
2022-10-27 15:50:00,246.83,246.93,245.14,245.15,36259.0,246.83,246.93,245.14,245.15,36259.0
2022-10-28 09:30:00,242.11,247.86,242.11,247.67,12860.0,242.11,247.86,242.11,247.67,12860.0
2022-10-28 09:40:00,247.87,249.82,246.6,246.6,10619.0,247.87,249.82,246.6,246.6,10619.0
2022-10-28 09:50:00,246.5,246.5,243.89,243.91,4760.0,246.5,246.5,243.89,243.91,4760.0
2022-10-28 10:00:00,244.57,246.05,242.96,244.3,23611.0,244.57,246.05,242.96,244.3,23611.0
2022-10-28 10:10:00,244.32,247.03,243.17,247.03,32799.0,244.32,247.03,243.17,247.03,32799.0
2022-10-28 10:20:00,246.82,249.54,246.73,248.23,6737.0,246.82,249.54,246.73,248.23,6737.0
2022-10-28 10:30:00,248.4,249.73,247.61,249.73,4216.0,248.4,249.73,247.61,249.73,4216.0
2022-10-28 10:40:00,249.61,250.05,249.03,250.05,5806.0,249.61,250.05,249.03,250.05,5806.0
2022-10-28 10:50:00,250.56,252.09,250.48,252.02,3184.0,250.56,252.09,250.48,252.02,3184.0
2022-10-28 11:00:00,252.34,253.18,251.36,251.91,7589.0,252.34,253.18,251.36,251.91,7589.0
2022-10-28 11:10:00,252.71,253.08,251.45,251.9,1841.0,252.71,253.08,251.45,251.9,1841.0
2022-10-28 11:20:00,252.17,252.44,251.61,252.13,2217.0,252.17,252.44,251.61,252.13,2217.0
2022-10-28 11:30:00,252.26,252.66,251.71,252.26,2757.0,252.26,252.66,251.71,252.26,2757.0
2022-10-28 11:40:00,252.24,253.49,252.24,253.45,2728.0,252.24,253.49,252.24,253.45,2728.0
2022-10-28 11:50:00,253.38,253.55,253.25,253.51,1400.0,253.38,253.55,253.25,253.51,1400.0
2022-10-28 12:00:00,253.62,253.94,252.94,253.02,3912.0,253.62,253.94,252.94,253.02,3912.0
2022-10-28 12:10:00,253.86,254.77,253.3,254.56,2392.0,253.86,254.77,253.3,254.56,2392.0
2022-10-28 12:20:00,254.67,255.18,254.44,254.94,8750.0,254.67,255.18,254.44,254.94,8750.0
2022-10-28 12:30:00,254.95,255.67,254.94,255.22,19547.0,254.95,255.67,254.94,255.22,19547.0
2022-10-28 12:40:00,255.25,255.33,254.71,254.75,4062.0,255.25,255.33,254.71,254.75,4062.0
2022-10-28 12:50:00,254.9,255.21,254.63,255.2,9573.0,254.9,255.21,254.63,255.2,9573.0
2022-10-28 13:00:00,255.23,256.75,255.21,256.48,3342.0,255.23,256.75,255.21,256.48,3342.0
2022-10-28 13:10:00,256.33,256.72,255.58,255.99,5213.0,256.33,256.72,255.58,255.99,5213.0
2022-10-28 13:20:00,255.64,256.61,255.29,255.58,18057.0,255.64,256.61,255.29,255.58,18057.0
2022-10-28 13:30:00,255.23,255.35,255.0,255.3,3608.0,255.23,255.35,255.0,255.3,3608.0
2022-10-28 13:40:00,255.32,255.43,255.0,255.43,8657.0,255.32,255.43,255.0,255.43,8657.0
2022-10-28 13:50:00,255.26,255.82,255.26,255.29,3244.0,255.26,255.82,255.26,255.29,3244.0
2022-10-28 14:00:00,255.4,255.66,255.09,255.66,1715.0,255.4,255.66,255.09,255.66,1715.0
2022-10-28 14:10:00,256.01,256.71,255.69,256.5,3767.0,256.01,256.71,255.69,256.5,3767.0
2022-10-28 14:20:00,256.58,256.58,255.65,255.68,3751.0,256.58,256.58,255.65,255.68,3751.0
2022-10-28 14:30:00,255.96,256.08,255.33,255.33,8944.0,255.96,256.08,255.33,255.33,8944.0
2022-10-28 14:40:00,255.5,256.46,255.32,256.22,9488.0,255.5,256.46,255.32,256.22,9488.0
2022-10-28 14:50:00,256.5,257.04,256.31,256.31,13028.0,256.5,257.04,256.31,256.31,13028.0
2022-10-28 15:00:00,256.26,257.12,256.21,256.63,7811.0,256.26,257.12,256.21,256.63,7811.0
2022-10-28 15:10:00,256.77,257.35,256.36,256.36,4999.0,256.77,257.35,256.36,256.36,4999.0
2022-10-28 15:20:00,256.38,257.69,256.38,257.35,22909.0,256.38,257.69,256.38,257.35,22909.0
2022-10-28 15:30:00,257.25,257.47,256.58,256.8,11746.0,257.25,257.47,256.58,256.8,11746.0
2022-10-28 15:40:00,256.63,256.64,255.51,255.87,25615.0,256.63,256.64,255.51,255.87,25615.0
2022-10-28 15:50:00,255.71,256.07,255.04,255.37,45726.0,255.71,256.07,255.04,255.37,45726.0
2022-10-31 09:30:00,253.03,258.6,252.51,255.26,21999.0,253.03,258.6,252.51,255.26,21999.0
2022-10-31 09:40:00,255.13,255.14,252.51,252.63,8629.0,255.13,255.14,252.51,252.63,8629.0
2022-10-31 09:50:00,251.41,253.39,251.36,253.39,4352.0,251.41,253.39,251.36,253.39,4352.0
2022-10-31 10:00:00,252.44,254.21,252.29,253.05,7268.0,252.44,254.21,252.29,253.05,7268.0
2022-10-31 10:10:00,252.57,254.17,252.57,253.44,2346.0,252.57,254.17,252.57,253.44,2346.0
2022-10-31 10:20:00,253.61,253.61,252.04,252.04,1981.0,253.61,253.61,252.04,252.04,1981.0
2022-10-31 10:30:00,252.64,252.77,251.39,252.15,4954.0,252.64,252.77,251.39,252.15,4954.0
2022-10-31 10:40:00,252.44,255.0,252.44,254.32,3009.0,252.44,255.0,252.44,254.32,3009.0
2022-10-31 10:50:00,254.31,254.51,253.65,254.02,3118.0,254.31,254.51,253.65,254.02,3118.0
2022-10-31 11:00:00,254.01,255.14,254.0,254.49,3843.0,254.01,255.14,254.0,254.49,3843.0
2022-10-31 11:10:00,254.17,254.87,253.81,254.87,5410.0,254.17,254.87,253.81,254.87,5410.0
2022-10-31 11:20:00,254.44,255.76,254.44,255.76,4623.0,254.44,255.76,254.44,255.76,4623.0
2022-10-31 11:30:00,255.58,256.18,254.99,255.41,2680.0,255.58,256.18,254.99,255.41,2680.0
2022-10-31 11:40:00,255.33,255.99,255.02,255.78,4663.0,255.33,255.99,255.02,255.78,4663.0
2022-10-31 11:50:00,255.64,255.9,254.37,254.63,2524.0,255.64,255.9,254.37,254.63,2524.0
2022-10-31 12:00:00,254.33,254.71,253.69,254.03,8630.0,254.33,254.71,253.69,254.03,8630.0
2022-10-31 12:10:00,253.61,254.69,253.6,254.4,3919.0,253.61,254.69,253.6,254.4,3919.0
2022-10-31 12:20:00,254.47,254.7,253.04,253.35,4121.0,254.47,254.7,253.04,253.35,4121.0
2022-10-31 12:30:00,252.88,253.5,252.35,253.5,9608.0,252.88,253.5,252.35,253.5,9608.0
2022-10-31 12:40:00,253.1,253.79,253.04,253.51,1640.0,253.1,253.79,253.04,253.51,1640.0
2022-10-31 12:50:00,253.33,253.43,252.26,252.91,2090.0,253.33,253.43,252.26,252.91,2090.0
2022-10-31 13:00:00,252.57,253.04,252.19,253.0,3650.0,252.57,253.04,252.19,253.0,3650.0
2022-10-31 13:10:00,252.89,253.24,252.57,253.24,4350.0,252.89,253.24,252.57,253.24,4350.0
2022-10-31 13:20:00,253.44,254.15,253.4,253.97,2642.0,253.44,254.15,253.4,253.97,2642.0
2022-10-31 13:30:00,253.76,254.54,253.75,254.1,704.0,253.76,254.54,253.75,254.1,704.0
2022-10-31 13:40:00,254.13,254.65,253.8,254.34,2260.0,254.13,254.65,253.8,254.34,2260.0
2022-10-31 13:50:00,254.44,254.83,253.98,254.4,18612.0,254.44,254.83,253.98,254.4,18612.0
2022-10-31 14:00:00,254.6,254.98,254.6,254.76,7749.0,254.6,254.98,254.6,254.76,7749.0
2022-10-31 14:10:00,254.71,254.71,254.03,254.48,3316.0,254.71,254.71,254.03,254.48,3316.0
2022-10-31 14:20:00,254.36,254.67,254.15,254.15,3561.0,254.36,254.67,254.15,254.15,3561.0
2022-10-31 14:30:00,254.13,254.81,254.12,254.81,6500.0,254.13,254.81,254.12,254.81,6500.0
2022-10-31 14:40:00,254.81,254.81,253.76,254.2,4153.0,254.81,254.81,253.76,254.2,4153.0
2022-10-31 14:50:00,253.99,255.02,253.99,254.52,17107.0,253.99,255.02,253.99,254.52,17107.0
2022-10-31 15:00:00,254.32,254.32,253.62,253.82,2798.0,254.32,254.32,253.62,253.82,2798.0
2022-10-31 15:10:00,254.01,254.52,254.0,254.5,2730.0,254.01,254.52,254.0,254.5,2730.0
2022-10-31 15:20:00,254.18,254.35,253.7,253.7,2661.0,254.18,254.35,253.7,253.7,2661.0
2022-10-31 15:30:00,253.73,254.85,253.67,254.73,4971.0,253.73,254.85,253.67,254.73,4971.0
2022-10-31 15:40:00,254.82,255.23,254.3,254.44,11304.0,254.82,255.23,254.3,254.44,11304.0
2022-10-31 15:50:00,254.57,254.87,253.72,254.13,25022.0,254.57,254.87,253.72,254.13,25022.0
2022-11-01 09:30:00,259.85,261.43,258.83,259.47,15467.0,259.85,261.43,258.83,259.47,15467.0
2022-11-01 09:40:00,259.62,260.69,256.35,256.37,6941.0,259.62,260.69,256.35,256.37,6941.0
2022-11-01 09:50:00,255.55,257.05,254.55,254.57,13454.0,255.55,257.05,254.55,254.57,13454.0
2022-11-01 10:00:00,254.84,255.78,250.52,250.54,5400.0,254.84,255.78,250.52,250.54,5400.0
2022-11-01 10:10:00,250.36,253.19,249.57,251.28,19468.0,250.36,253.19,249.57,251.28,19468.0
2022-11-01 10:20:00,251.32,253.44,250.98,253.44,3501.0,251.32,253.44,250.98,253.44,3501.0
2022-11-01 10:30:00,254.02,254.02,251.83,251.84,3628.0,254.02,254.02,251.83,251.84,3628.0
2022-11-01 10:40:00,251.29,252.14,250.59,251.53,9245.0,251.29,252.14,250.59,251.53,9245.0
2022-11-01 10:50:00,251.68,251.98,251.07,251.43,3300.0,251.68,251.98,251.07,251.43,3300.0
2022-11-01 11:00:00,252.0,252.2,251.46,252.0,3337.0,252.0,252.2,251.46,252.0,3337.0
2022-11-01 11:10:00,251.8,252.0,250.57,250.57,4614.0,251.8,252.0,250.57,250.57,4614.0
2022-11-01 11:20:00,250.27,251.72,250.27,251.15,9601.0,250.27,251.72,250.27,251.15,9601.0
2022-11-01 11:30:00,251.18,251.71,250.08,250.08,2700.0,251.18,251.71,250.08,250.08,2700.0
2022-11-01 11:40:00,249.92,250.7,249.56,250.47,2997.0,249.92,250.7,249.56,250.47,2997.0
2022-11-01 11:50:00,250.73,251.25,250.25,250.45,6281.0,250.73,251.25,250.25,250.45,6281.0
2022-11-01 12:00:00,250.3,252.87,250.3,252.54,13514.0,250.3,252.87,250.3,252.54,13514.0
2022-11-01 12:10:00,252.56,253.28,252.56,252.63,3789.0,252.56,253.28,252.56,252.63,3789.0
2022-11-01 12:20:00,252.64,253.14,252.04,252.98,2200.0,252.64,253.14,252.04,252.98,2200.0
2022-11-01 12:30:00,252.29,252.61,252.03,252.06,2300.0,252.29,252.61,252.03,252.06,2300.0
2022-11-01 12:40:00,252.12,252.59,251.86,252.24,2933.0,252.12,252.59,251.86,252.24,2933.0
2022-11-01 12:50:00,252.48,252.48,251.86,252.27,2392.0,252.48,252.48,251.86,252.27,2392.0
2022-11-01 13:00:00,252.34,252.69,251.97,252.58,4101.0,252.34,252.69,251.97,252.58,4101.0
2022-11-01 13:10:00,252.48,253.24,252.44,253.0,3200.0,252.48,253.24,252.44,253.0,3200.0
2022-11-01 13:20:00,252.99,253.08,252.14,252.14,1800.0,252.99,253.08,252.14,252.14,1800.0
2022-11-01 13:30:00,252.34,252.4,252.08,252.25,2223.0,252.34,252.4,252.08,252.25,2223.0
2022-11-01 13:40:00,252.27,253.85,252.26,253.83,5500.0,252.27,253.85,252.26,253.83,5500.0
2022-11-01 13:50:00,253.95,253.95,253.5,253.69,1449.0,253.95,253.95,253.5,253.69,1449.0
2022-11-01 14:00:00,254.15,254.15,253.25,253.3,790.0,254.15,254.15,253.25,253.3,790.0
2022-11-01 14:10:00,253.02,253.32,252.74,252.74,612.0,253.02,253.32,252.74,252.74,612.0
2022-11-01 14:20:00,252.58,253.17,252.58,253.16,1648.0,252.58,253.17,252.58,253.16,1648.0
2022-11-01 14:30:00,252.96,253.02,252.2,252.7,2200.0,252.96,253.02,252.2,252.7,2200.0
2022-11-01 14:40:00,252.69,252.69,251.05,251.06,7904.0,252.69,252.69,251.05,251.06,7904.0
2022-11-01 14:50:00,251.05,252.17,250.87,251.91,9849.0,251.05,252.17,250.87,251.91,9849.0
2022-11-01 15:00:00,251.77,252.62,251.65,252.51,5700.0,251.77,252.62,251.65,252.51,5700.0
2022-11-01 15:10:00,252.01,252.14,251.28,251.38,1721.0,252.01,252.14,251.28,251.38,1721.0
2022-11-01 15:20:00,251.65,251.69,250.9,250.9,4090.0,251.65,251.69,250.9,250.9,4090.0
2022-11-01 15:30:00,250.83,251.07,250.3,250.41,6750.0,250.83,251.07,250.3,250.41,6750.0
2022-11-01 15:40:00,250.56,250.86,250.31,250.73,11576.0,250.56,250.86,250.31,250.73,11576.0
2022-11-01 15:50:00,250.78,250.78,250.08,250.44,24357.0,250.78,250.78,250.08,250.44,24357.0
2022-11-02 09:30:00,249.14,250.37,245.74,247.21,19598.0,249.14,250.37,245.74,247.21,19598.0
2022-11-02 09:40:00,247.67,247.67,245.55,245.55,2474.0,247.67,247.67,245.55,245.55,2474.0
2022-11-02 09:50:00,246.12,246.97,245.81,245.81,20942.0,246.12,246.97,245.81,245.81,20942.0
2022-11-02 10:00:00,246.41,246.67,244.14,244.96,6767.0,246.41,246.67,244.14,244.96,6767.0
2022-11-02 10:10:00,244.93,245.75,244.13,244.68,2246.0,244.93,245.75,244.13,244.68,2246.0
2022-11-02 10:20:00,244.41,244.51,242.91,242.91,3917.0,244.41,244.51,242.91,242.91,3917.0
2022-11-02 10:30:00,243.61,243.92,242.96,243.12,5827.0,243.61,243.92,242.96,243.12,5827.0
2022-11-02 10:40:00,243.18,244.14,242.91,243.42,2040.0,243.18,244.14,242.91,243.42,2040.0
2022-11-02 10:50:00,243.0,243.47,242.85,243.29,2000.0,243.0,243.47,242.85,243.29,2000.0
2022-11-02 11:00:00,243.63,244.1,243.03,243.03,2695.0,243.63,244.1,243.03,243.03,2695.0
2022-11-02 11:10:00,242.99,242.99,241.89,242.0,3428.0,242.99,242.99,241.89,242.0,3428.0
2022-11-02 11:20:00,241.86,242.35,241.79,242.31,1562.0,241.86,242.35,241.79,242.31,1562.0
2022-11-02 11:30:00,242.36,242.6,241.89,242.0,4863.0,242.36,242.6,241.89,242.0,4863.0
2022-11-02 11:40:00,241.97,242.26,241.55,242.06,3421.0,241.97,242.26,241.55,242.06,3421.0
2022-11-02 11:50:00,242.18,242.18,241.34,241.42,4218.0,242.18,242.18,241.34,241.42,4218.0
2022-11-02 12:00:00,241.25,241.25,240.23,240.37,8839.0,241.25,241.25,240.23,240.37,8839.0
2022-11-02 12:10:00,240.61,240.92,240.3,240.66,3306.0,240.61,240.92,240.3,240.66,3306.0
2022-11-02 12:20:00,240.62,240.68,239.62,239.63,2703.0,240.62,240.68,239.62,239.63,2703.0
2022-11-02 12:30:00,239.65,239.91,238.84,238.84,6914.0,239.65,239.91,238.84,238.84,6914.0
2022-11-02 12:40:00,238.75,239.79,238.68,239.77,3700.0,238.75,239.79,238.68,239.77,3700.0
2022-11-02 12:50:00,239.86,240.48,239.67,240.48,4006.0,239.86,240.48,239.67,240.48,4006.0
2022-11-02 13:00:00,240.47,240.47,239.22,239.59,2776.0,240.47,240.47,239.22,239.59,2776.0
2022-11-02 13:10:00,239.83,239.93,239.57,239.76,2988.0,239.83,239.93,239.57,239.76,2988.0
2022-11-02 13:20:00,239.78,240.12,239.77,240.02,3301.0,239.78,240.12,239.77,240.02,3301.0
2022-11-02 13:30:00,239.89,239.89,239.3,239.44,5091.0,239.89,239.89,239.3,239.44,5091.0
2022-11-02 13:40:00,239.59,240.49,239.59,240.26,2595.0,239.59,240.49,239.59,240.26,2595.0
2022-11-02 13:50:00,240.57,241.05,240.06,241.05,8390.0,240.57,241.05,240.06,241.05,8390.0
2022-11-02 14:00:00,242.06,246.38,241.19,246.38,21574.0,242.06,246.38,241.19,246.38,21574.0
2022-11-02 14:10:00,246.37,246.38,244.61,245.45,11462.0,246.37,246.38,244.61,245.45,11462.0
2022-11-02 14:20:00,245.47,247.64,245.23,247.64,19687.0,245.47,247.64,245.23,247.64,19687.0
2022-11-02 14:30:00,247.5,248.25,242.63,243.43,28865.0,247.5,248.25,242.63,243.43,28865.0
2022-11-02 14:40:00,244.01,245.6,243.07,243.07,16036.0,244.01,245.6,243.07,243.07,16036.0
2022-11-02 14:50:00,243.0,243.01,239.4,240.83,17786.0,243.0,243.01,239.4,240.83,17786.0
2022-11-02 15:00:00,240.19,241.63,239.38,241.1,15407.0,240.19,241.63,239.38,241.1,15407.0
2022-11-02 15:10:00,241.04,241.15,237.39,237.39,11437.0,241.04,241.15,237.39,237.39,11437.0
2022-11-02 15:20:00,236.78,236.85,234.55,235.47,11313.0,236.78,236.85,234.55,235.47,11313.0
2022-11-02 15:30:00,235.42,235.42,233.89,234.48,17883.0,235.42,235.42,233.89,234.48,17883.0
2022-11-02 15:40:00,234.31,235.5,234.16,234.59,19809.0,234.31,235.5,234.16,234.59,19809.0
2022-11-02 15:50:00,234.63,234.7,233.49,233.95,65416.0,234.63,234.7,233.49,233.95,65416.0
2022-11-03 09:30:00,229.9,232.55,229.0,231.77,13012.0,229.9,232.55,229.0,231.77,13012.0
2022-11-03 09:40:00,232.91,234.88,231.86,231.86,4149.0,232.91,234.88,231.86,231.86,4149.0
2022-11-03 09:50:00,232.58,232.59,230.24,230.5,3401.0,232.58,232.59,230.24,230.5,3401.0
2022-11-03 10:00:00,231.18,233.41,230.18,231.69,6679.0,231.18,233.41,230.18,231.69,6679.0
2022-11-03 10:10:00,232.0,233.3,230.85,231.84,2258.0,232.0,233.3,230.85,231.84,2258.0
2022-11-03 10:20:00,232.47,233.52,231.99,233.28,3962.0,232.47,233.52,231.99,233.28,3962.0
2022-11-03 10:30:00,233.52,233.52,231.89,232.17,3353.0,233.52,233.52,231.89,232.17,3353.0
2022-11-03 10:40:00,232.48,235.54,232.47,235.53,5696.0,232.48,235.54,232.47,235.53,5696.0
2022-11-03 10:50:00,235.55,235.92,234.82,235.83,8078.0,235.55,235.92,234.82,235.83,8078.0
2022-11-03 11:00:00,235.85,236.02,234.86,235.55,9839.0,235.85,236.02,234.86,235.55,9839.0
2022-11-03 11:10:00,235.65,236.62,235.57,236.32,7306.0,235.65,236.62,235.57,236.32,7306.0
2022-11-03 11:20:00,236.77,236.89,235.57,236.09,16088.0,236.77,236.89,235.57,236.09,16088.0
2022-11-03 11:30:00,236.0,236.7,235.53,236.27,7130.0,236.0,236.7,235.53,236.27,7130.0
2022-11-03 11:40:00,236.58,236.58,235.89,236.31,2168.0,236.58,236.58,235.89,236.31,2168.0
2022-11-03 11:50:00,235.88,236.42,235.38,236.4,3327.0,235.88,236.42,235.38,236.4,3327.0
2022-11-03 12:00:00,236.8,237.71,236.06,236.77,2904.0,236.8,237.71,236.06,236.77,2904.0
2022-11-03 12:10:00,237.44,238.58,237.01,238.19,2705.0,237.44,238.58,237.01,238.19,2705.0
2022-11-03 12:20:00,238.41,238.53,237.62,237.87,4354.0,238.41,238.53,237.62,237.87,4354.0
2022-11-03 12:30:00,237.59,237.66,236.54,237.11,3527.0,237.59,237.66,236.54,237.11,3527.0
2022-11-03 12:40:00,237.21,237.82,236.97,237.75,5494.0,237.21,237.82,236.97,237.75,5494.0
2022-11-03 12:50:00,238.45,238.45,237.38,237.38,4185.0,238.45,238.45,237.38,237.38,4185.0
2022-11-03 13:00:00,237.87,237.87,237.11,237.31,1025.0,237.87,237.87,237.11,237.31,1025.0
2022-11-03 13:10:00,236.85,237.19,236.85,236.89,960.0,236.85,237.19,236.85,236.89,960.0
2022-11-03 13:20:00,236.63,237.0,236.57,236.88,1503.0,236.63,237.0,236.57,236.88,1503.0
2022-11-03 13:30:00,236.74,237.0,236.52,236.53,1380.0,236.74,237.0,236.52,236.53,1380.0
2022-11-03 13:40:00,236.71,236.71,236.0,236.63,1701.0,236.71,236.71,236.0,236.63,1701.0
2022-11-03 13:50:00,236.25,236.58,235.83,235.88,1200.0,236.25,236.58,235.83,235.88,1200.0
2022-11-03 14:00:00,236.01,236.5,235.81,236.31,4071.0,236.01,236.5,235.81,236.31,4071.0
2022-11-03 14:10:00,236.31,236.55,236.1,236.13,1668.0,236.31,236.55,236.1,236.13,1668.0
2022-11-03 14:20:00,236.52,236.79,236.26,236.44,3279.0,236.52,236.79,236.26,236.44,3279.0
2022-11-03 14:30:00,236.38,237.13,236.38,236.43,4267.0,236.38,237.13,236.38,236.43,4267.0
2022-11-03 14:40:00,236.64,237.28,236.63,237.27,2182.0,236.64,237.28,236.63,237.27,2182.0
2022-11-03 14:50:00,237.21,237.22,236.5,237.06,6365.0,237.21,237.22,236.5,237.06,6365.0
2022-11-03 15:00:00,237.21,237.4,236.81,236.84,5194.0,237.21,237.4,236.81,236.84,5194.0
2022-11-03 15:10:00,236.77,237.97,236.77,237.97,5816.0,236.77,237.97,236.77,237.97,5816.0
2022-11-03 15:20:00,238.0,238.23,237.54,237.78,4939.0,238.0,238.23,237.54,237.78,4939.0
2022-11-03 15:30:00,237.75,238.49,237.11,237.12,7571.0,237.75,238.49,237.11,237.12,7571.0
2022-11-03 15:40:00,237.12,237.23,236.19,236.98,17963.0,237.12,237.23,236.19,236.98,17963.0
2022-11-03 15:50:00,237.15,237.15,235.82,236.15,43515.0,237.15,237.15,235.82,236.15,43515.0
2022-11-04 09:30:00,243.0,243.1,238.54,238.54,8763.0,243.0,243.1,238.54,238.54,8763.0
2022-11-04 09:40:00,238.56,238.56,235.33,236.91,11411.0,238.56,238.56,235.33,236.91,11411.0
2022-11-04 09:50:00,237.92,239.83,236.96,237.99,3474.0,237.92,239.83,236.96,237.99,3474.0
2022-11-04 10:00:00,238.0,238.0,236.24,237.42,3314.0,238.0,238.0,236.24,237.42,3314.0
2022-11-04 10:10:00,237.23,240.0,236.82,239.3,6379.0,237.23,240.0,236.82,239.3,6379.0
2022-11-04 10:20:00,239.33,240.74,239.2,240.33,6428.0,239.33,240.74,239.2,240.33,6428.0
2022-11-04 10:30:00,239.95,240.5,239.56,239.56,6499.0,239.95,240.5,239.56,239.56,6499.0
2022-11-04 10:40:00,239.67,240.5,239.48,239.79,4785.0,239.67,240.5,239.48,239.79,4785.0
2022-11-04 10:50:00,240.19,240.45,238.61,239.09,4618.0,240.19,240.45,238.61,239.09,4618.0
2022-11-04 11:00:00,239.66,239.66,238.1,238.21,3931.0,239.66,239.66,238.1,238.21,3931.0
2022-11-04 11:10:00,237.95,239.1,237.76,238.28,3407.0,237.95,239.1,237.76,238.28,3407.0
2022-11-04 11:20:00,238.12,238.29,237.08,237.21,2600.0,238.12,238.29,237.08,237.21,2600.0
2022-11-04 11:30:00,237.28,237.28,235.73,235.74,2810.0,237.28,237.28,235.73,235.74,2810.0
2022-11-04 11:40:00,235.57,235.57,234.53,234.67,1750.0,235.57,235.57,234.53,234.67,1750.0
2022-11-04 11:50:00,234.29,234.36,232.71,232.71,3002.0,234.29,234.36,232.71,232.71,3002.0
2022-11-04 12:00:00,233.03,233.92,232.63,233.92,2941.0,233.03,233.92,232.63,233.92,2941.0
2022-11-04 12:10:00,233.8,234.24,233.08,234.24,2803.0,233.8,234.24,233.08,234.24,2803.0
2022-11-04 12:20:00,234.29,235.15,233.62,235.15,1900.0,234.29,235.15,233.62,235.15,1900.0
2022-11-04 12:30:00,234.96,235.07,233.94,233.94,3026.0,234.96,235.07,233.94,233.94,3026.0
2022-11-04 12:40:00,234.02,234.18,233.36,233.72,2766.0,234.02,234.18,233.36,233.72,2766.0
2022-11-04 12:50:00,233.76,233.76,232.87,233.54,3463.0,233.76,233.76,232.87,233.54,3463.0
2022-11-04 13:00:00,233.16,234.36,232.97,233.51,3463.0,233.16,234.36,232.97,233.51,3463.0
2022-11-04 13:10:00,232.79,234.72,232.78,234.45,2420.0,232.79,234.72,232.78,234.45,2420.0
2022-11-04 13:20:00,234.7,235.11,234.52,234.75,2200.0,234.7,235.11,234.52,234.75,2200.0
2022-11-04 13:30:00,234.72,235.12,234.28,235.11,2666.0,234.72,235.12,234.28,235.11,2666.0
2022-11-04 13:40:00,234.74,234.97,234.33,234.97,1825.0,234.74,234.97,234.33,234.97,1825.0
2022-11-04 13:50:00,234.97,236.35,234.81,235.74,12768.0,234.97,236.35,234.81,235.74,12768.0
2022-11-04 14:00:00,236.02,236.69,235.04,235.04,9198.0,236.02,236.69,235.04,235.04,9198.0
2022-11-04 14:10:00,234.98,236.28,234.97,236.24,1988.0,234.98,236.28,234.97,236.24,1988.0
2022-11-04 14:20:00,235.86,237.94,235.86,237.89,7200.0,235.86,237.94,235.86,237.89,7200.0
2022-11-04 14:30:00,237.8,239.22,237.8,239.22,3300.0,237.8,239.22,237.8,239.22,3300.0
2022-11-04 14:40:00,239.11,239.96,238.81,238.95,14082.0,239.11,239.96,238.81,238.95,14082.0
2022-11-04 14:50:00,239.21,240.48,239.21,240.4,19905.0,239.21,240.48,239.21,240.4,19905.0
2022-11-04 15:00:00,240.63,240.7,239.62,240.38,8038.0,240.63,240.7,239.62,240.38,8038.0
2022-11-04 15:10:00,240.43,240.76,240.07,240.44,6287.0,240.43,240.76,240.07,240.44,6287.0
2022-11-04 15:20:00,240.32,242.02,240.11,241.76,14225.0,240.32,242.02,240.11,241.76,14225.0
2022-11-04 15:30:00,241.58,243.49,241.35,243.23,10937.0,241.58,243.49,241.35,243.23,10937.0
2022-11-04 15:40:00,243.14,244.27,242.84,243.77,38079.0,243.14,244.27,242.84,243.77,38079.0
2022-11-04 15:50:00,243.9,246.21,243.51,246.2,77251.0,243.9,246.21,243.51,246.2,77251.0
2022-11-07 09:30:00,249.91,252.94,249.81,250.02,12854.0,249.91,252.94,249.81,250.02,12854.0
2022-11-07 09:40:00,250.51,253.02,250.51,251.15,12139.0,250.51,253.02,250.51,251.15,12139.0
2022-11-07 09:50:00,251.1,252.73,249.4,250.27,8337.0,251.1,252.73,249.4,250.27,8337.0
2022-11-07 10:00:00,250.21,253.39,249.7,252.58,6240.0,250.21,253.39,249.7,252.58,6240.0
2022-11-07 10:10:00,253.15,253.46,251.05,251.78,6526.0,253.15,253.46,251.05,251.78,6526.0
2022-11-07 10:20:00,251.46,251.67,249.6,249.61,4911.0,251.46,251.67,249.6,249.61,4911.0
2022-11-07 10:30:00,249.78,250.88,249.51,249.6,7265.0,249.78,250.88,249.51,249.6,7265.0
2022-11-07 10:40:00,249.67,251.12,248.8,249.98,4500.0,249.67,251.12,248.8,249.98,4500.0
2022-11-07 10:50:00,250.0,251.43,249.69,251.21,3831.0,250.0,251.43,249.69,251.21,3831.0
2022-11-07 11:00:00,251.1,251.49,250.68,251.03,6075.0,251.1,251.49,250.68,251.03,6075.0
2022-11-07 11:10:00,250.99,251.09,250.32,251.08,3665.0,250.99,251.09,250.32,251.08,3665.0
2022-11-07 11:20:00,250.99,251.96,250.88,251.96,4292.0,250.99,251.96,250.88,251.96,4292.0
2022-11-07 11:30:00,251.67,253.0,251.65,252.22,8125.0,251.67,253.0,251.65,252.22,8125.0
2022-11-07 11:40:00,252.19,252.19,251.13,251.7,2812.0,252.19,252.19,251.13,251.7,2812.0
2022-11-07 11:50:00,251.74,252.67,251.42,251.43,4834.0,251.74,252.67,251.42,251.43,4834.0
2022-11-07 12:00:00,251.62,253.57,251.51,253.29,4844.0,251.62,253.57,251.51,253.29,4844.0
2022-11-07 12:10:00,253.51,254.06,252.99,253.68,15353.0,253.51,254.06,252.99,253.68,15353.0
2022-11-07 12:20:00,253.58,253.82,253.12,253.51,14380.0,253.58,253.82,253.12,253.51,14380.0
2022-11-07 12:30:00,253.68,254.15,253.5,253.63,11578.0,253.68,254.15,253.5,253.63,11578.0
2022-11-07 12:40:00,253.98,255.0,253.79,254.12,6666.0,253.98,255.0,253.79,254.12,6666.0
2022-11-07 12:50:00,254.11,254.49,253.83,254.49,2405.0,254.11,254.49,253.83,254.49,2405.0
2022-11-07 13:00:00,254.63,255.3,254.63,255.26,6333.0,254.63,255.3,254.63,255.26,6333.0
2022-11-07 13:10:00,255.22,255.66,255.03,255.55,3114.0,255.22,255.66,255.03,255.55,3114.0
2022-11-07 13:20:00,255.57,255.59,254.55,255.0,4180.0,255.57,255.59,254.55,255.0,4180.0
2022-11-07 13:30:00,254.8,255.14,254.77,254.82,4268.0,254.8,255.14,254.77,254.82,4268.0
2022-11-07 13:40:00,254.57,255.12,254.1,254.79,4006.0,254.57,255.12,254.1,254.79,4006.0
2022-11-07 13:50:00,254.83,254.91,254.33,254.68,2001.0,254.83,254.91,254.33,254.68,2001.0
2022-11-07 14:00:00,254.85,255.46,254.69,255.46,3397.0,254.85,255.46,254.69,255.46,3397.0
2022-11-07 14:10:00,255.31,257.0,255.31,257.0,8058.0,255.31,257.0,255.31,257.0,8058.0
2022-11-07 14:20:00,257.11,258.28,256.95,258.28,7896.0,257.11,258.28,256.95,258.28,7896.0
2022-11-07 14:30:00,258.71,259.22,258.33,258.8,4851.0,258.71,259.22,258.33,258.8,4851.0
2022-11-07 14:40:00,258.65,258.78,257.46,257.6,8323.0,258.65,258.78,257.46,257.6,8323.0
2022-11-07 14:50:00,257.63,257.83,256.19,256.91,21317.0,257.63,257.83,256.19,256.91,21317.0
2022-11-07 15:00:00,256.99,258.03,256.77,258.01,32451.0,256.99,258.03,256.77,258.01,32451.0
2022-11-07 15:10:00,258.21,259.5,257.76,259.5,11177.0,258.21,259.5,257.76,259.5,11177.0
2022-11-07 15:20:00,259.35,259.41,258.82,259.16,8664.0,259.35,259.41,258.82,259.16,8664.0
2022-11-07 15:30:00,259.18,260.14,259.17,259.75,14788.0,259.18,260.14,259.17,259.75,14788.0
2022-11-07 15:40:00,259.91,260.3,259.2,259.4,21096.0,259.91,260.3,259.2,259.4,21096.0
2022-11-07 15:50:00,259.41,259.46,258.45,259.26,49148.0,259.41,259.46,258.45,259.26,49148.0
2022-11-08 09:30:00,262.9,263.89,255.45,255.46,15437.0,262.9,263.89,255.45,255.46,15437.0
2022-11-08 09:40:00,256.25,256.25,251.91,253.26,9311.0,256.25,256.25,251.91,253.26,9311.0
2022-11-08 09:50:00,253.63,254.91,252.14,253.25,8092.0,253.63,254.91,252.14,253.25,8092.0
2022-11-08 10:00:00,253.09,253.96,251.53,253.31,6887.0,253.09,253.96,251.53,253.31,6887.0
2022-11-08 10:10:00,253.63,254.81,252.56,254.81,2275.0,253.63,254.81,252.56,254.81,2275.0
2022-11-08 10:20:00,254.81,255.88,254.02,255.88,9007.0,254.81,255.88,254.02,255.88,9007.0
2022-11-08 10:30:00,254.8,256.27,254.8,255.83,6985.0,254.8,256.27,254.8,255.83,6985.0
2022-11-08 10:40:00,255.58,257.03,255.58,257.03,13845.0,255.58,257.03,255.58,257.03,13845.0
2022-11-08 10:50:00,257.46,258.47,257.09,257.09,9243.0,257.46,258.47,257.09,257.09,9243.0
2022-11-08 11:00:00,257.17,260.33,257.17,260.33,22452.0,257.17,260.33,257.17,260.33,22452.0
2022-11-08 11:10:00,260.33,261.65,259.78,261.18,34560.0,260.33,261.65,259.78,261.18,34560.0
2022-11-08 11:20:00,261.53,264.77,261.52,264.09,26199.0,261.53,264.77,261.52,264.09,26199.0
2022-11-08 11:30:00,264.09,265.31,263.48,264.5,22953.0,264.09,265.31,263.48,264.5,22953.0
2022-11-08 11:40:00,264.5,265.01,264.0,264.51,3251.0,264.5,265.01,264.0,264.51,3251.0
2022-11-08 11:50:00,263.9,265.37,263.9,264.64,12324.0,263.9,265.37,263.9,264.64,12324.0
2022-11-08 12:00:00,264.8,265.23,264.35,265.1,5336.0,264.8,265.23,264.35,265.1,5336.0
2022-11-08 12:10:00,265.22,265.49,263.01,263.01,5314.0,265.22,265.49,263.01,263.01,5314.0
2022-11-08 12:20:00,263.02,264.02,262.49,264.02,2708.0,263.02,264.02,262.49,264.02,2708.0
2022-11-08 12:30:00,264.02,264.02,263.33,264.02,7398.0,264.02,264.02,263.33,264.02,7398.0
2022-11-08 12:40:00,264.1,264.92,263.81,263.87,4611.0,264.1,264.92,263.81,263.87,4611.0
2022-11-08 12:50:00,264.03,264.16,263.3,263.39,4830.0,264.03,264.16,263.3,263.39,4830.0
2022-11-08 13:00:00,263.4,264.04,263.03,263.18,6157.0,263.4,264.04,263.03,263.18,6157.0
2022-11-08 13:10:00,262.87,262.87,261.51,261.68,3400.0,262.87,262.87,261.51,261.68,3400.0
2022-11-08 13:20:00,261.52,262.14,259.07,259.42,12636.0,261.52,262.14,259.07,259.42,12636.0
2022-11-08 13:30:00,258.75,259.64,257.89,259.64,4809.0,258.75,259.64,257.89,259.64,4809.0
2022-11-08 13:40:00,259.93,259.93,258.66,258.66,4045.0,259.93,259.93,258.66,258.66,4045.0
2022-11-08 13:50:00,258.79,258.84,257.28,257.66,7514.0,258.79,258.84,257.28,257.66,7514.0
2022-11-08 14:00:00,257.86,258.17,256.84,257.02,5532.0,257.86,258.17,256.84,257.02,5532.0
2022-11-08 14:10:00,256.66,257.51,256.25,256.37,4257.0,256.66,257.51,256.25,256.37,4257.0
2022-11-08 14:20:00,256.37,256.37,252.61,252.61,10589.0,256.37,256.37,252.61,252.61,10589.0
2022-11-08 14:30:00,252.5,253.91,251.8,253.8,6359.0,252.5,253.91,251.8,253.8,6359.0
2022-11-08 14:40:00,253.99,254.73,253.73,254.73,6118.0,253.99,254.73,253.73,254.73,6118.0
2022-11-08 14:50:00,254.65,254.68,254.16,254.28,4932.0,254.65,254.68,254.16,254.28,4932.0
2022-11-08 15:00:00,254.07,256.16,254.07,255.61,6684.0,254.07,256.16,254.07,255.61,6684.0
2022-11-08 15:10:00,255.54,256.7,255.54,256.45,4825.0,255.54,256.7,255.54,256.45,4825.0
2022-11-08 15:20:00,256.62,257.63,256.26,257.63,10270.0,256.62,257.63,256.26,257.63,10270.0
2022-11-08 15:30:00,257.66,259.0,257.66,258.03,11332.0,257.66,259.0,257.66,258.03,11332.0
2022-11-08 15:40:00,258.1,259.16,257.57,258.81,10826.0,258.1,259.16,257.57,258.81,10826.0
2022-11-08 15:50:00,259.07,259.07,257.39,257.9,41674.0,259.07,259.07,257.39,257.9,41674.0
2022-11-09 09:30:00,253.65,254.38,251.62,252.36,7201.0,253.65,254.38,251.62,252.36,7201.0
2022-11-09 09:40:00,252.39,254.02,251.54,251.54,10350.0,252.39,254.02,251.54,251.54,10350.0
2022-11-09 09:50:00,250.84,251.37,248.34,249.9,17347.0,250.84,251.37,248.34,249.9,17347.0
2022-11-09 10:00:00,249.9,254.04,249.46,253.75,2881.0,249.9,254.04,249.46,253.75,2881.0
2022-11-09 10:10:00,253.36,254.57,252.58,254.22,5968.0,253.36,254.57,252.58,254.22,5968.0
2022-11-09 10:20:00,255.0,255.0,253.98,253.98,1825.0,255.0,255.0,253.98,253.98,1825.0
2022-11-09 10:30:00,254.37,256.81,254.37,256.06,27076.0,254.37,256.81,254.37,256.06,27076.0
2022-11-09 10:40:00,256.23,258.05,255.7,257.69,21186.0,256.23,258.05,255.7,257.69,21186.0
2022-11-09 10:50:00,257.71,257.72,254.83,255.33,3816.0,257.71,257.72,254.83,255.33,3816.0
2022-11-09 11:00:00,255.75,256.56,254.94,256.56,5098.0,255.75,256.56,254.94,256.56,5098.0
2022-11-09 11:10:00,256.36,256.9,256.35,256.69,1205.0,256.36,256.9,256.35,256.69,1205.0
2022-11-09 11:20:00,256.68,256.68,255.33,255.59,1533.0,256.68,256.68,255.33,255.59,1533.0
2022-11-09 11:30:00,255.46,256.69,255.16,256.69,4467.0,255.46,256.69,255.16,256.69,4467.0
2022-11-09 11:40:00,256.89,258.34,256.89,258.34,2200.0,256.89,258.34,256.89,258.34,2200.0
2022-11-09 11:50:00,258.37,259.19,257.69,257.98,2407.0,258.37,259.19,257.69,257.98,2407.0
2022-11-09 12:00:00,257.74,257.77,256.73,257.55,2912.0,257.74,257.77,256.73,257.55,2912.0
2022-11-09 12:10:00,257.34,257.37,256.44,256.54,2327.0,257.34,257.37,256.44,256.54,2327.0
2022-11-09 12:20:00,256.27,256.96,255.26,256.12,8893.0,256.27,256.96,255.26,256.12,8893.0
2022-11-09 12:30:00,256.31,256.98,256.12,256.33,3400.0,256.31,256.98,256.12,256.33,3400.0
2022-11-09 12:40:00,256.26,256.53,255.44,255.6,4397.0,256.26,256.53,255.44,255.6,4397.0
2022-11-09 12:50:00,255.49,256.9,255.48,256.9,3589.0,255.49,256.9,255.48,256.9,3589.0
2022-11-09 13:00:00,256.62,257.18,255.57,256.0,7268.0,256.62,257.18,255.57,256.0,7268.0
2022-11-09 13:10:00,256.53,256.53,255.7,255.7,3812.0,256.53,256.53,255.7,255.7,3812.0
2022-11-09 13:20:00,256.17,256.71,255.62,255.79,5732.0,256.17,256.71,255.62,255.79,5732.0
2022-11-09 13:30:00,255.86,256.16,253.37,253.37,15103.0,255.86,256.16,253.37,253.37,15103.0
2022-11-09 13:40:00,253.34,253.99,252.23,252.24,5943.0,253.34,253.99,252.23,252.24,5943.0
2022-11-09 13:50:00,252.57,252.61,251.26,251.93,2721.0,252.57,252.61,251.26,251.93,2721.0
2022-11-09 14:00:00,252.35,253.88,252.3,253.56,2605.0,252.35,253.88,252.3,253.56,2605.0
2022-11-09 14:10:00,253.69,254.33,253.36,253.93,3703.0,253.69,254.33,253.36,253.93,3703.0
2022-11-09 14:20:00,253.49,255.26,253.31,254.5,3446.0,253.49,255.26,253.31,254.5,3446.0
2022-11-09 14:30:00,254.42,254.55,253.53,253.73,5654.0,254.42,254.55,253.53,253.73,5654.0
2022-11-09 14:40:00,253.94,254.82,253.56,253.98,7398.0,253.94,254.82,253.56,253.98,7398.0
2022-11-09 14:50:00,254.02,254.39,253.56,254.13,3675.0,254.02,254.39,253.56,254.13,3675.0
2022-11-09 15:00:00,254.5,255.75,254.5,255.43,18204.0,254.5,255.75,254.5,255.43,18204.0
2022-11-09 15:10:00,255.42,256.33,255.04,256.32,18002.0,255.42,256.33,255.04,256.32,18002.0
2022-11-09 15:20:00,256.32,256.32,255.52,255.56,10023.0,256.32,256.32,255.52,255.56,10023.0
2022-11-09 15:30:00,255.42,255.44,254.64,255.22,6605.0,255.42,255.44,254.64,255.22,6605.0
2022-11-09 15:40:00,255.12,255.12,253.17,253.17,11172.0,255.12,255.12,253.17,253.17,11172.0
2022-11-09 15:50:00,253.32,254.02,252.66,253.84,53473.0,253.32,254.02,252.66,253.84,53473.0
2022-11-10 09:30:00,271.72,278.85,270.46,276.12,86424.0,271.72,278.85,270.46,276.12,86424.0
2022-11-10 09:40:00,277.0,278.5,270.01,272.84,98253.0,277.0,278.5,270.01,272.84,98253.0
2022-11-10 09:50:00,273.62,276.17,272.83,274.03,49590.0,273.62,276.17,272.83,274.03,49590.0
2022-11-10 10:00:00,274.84,277.47,274.2,274.47,74322.0,274.84,277.47,274.2,274.47,74322.0
2022-11-10 10:10:00,274.9,275.1,271.9,274.14,40294.0,274.9,275.1,271.9,274.14,40294.0
2022-11-10 10:20:00,273.9,276.3,273.56,275.06,56319.0,273.9,276.3,273.56,275.06,56319.0
2022-11-10 10:30:00,274.99,275.79,271.09,271.09,23561.0,274.99,275.79,271.09,271.09,23561.0
2022-11-10 10:40:00,270.4,273.92,270.4,272.0,20754.0,270.4,273.92,270.4,272.0,20754.0
2022-11-10 10:50:00,271.9,272.33,270.81,272.33,24898.0,271.9,272.33,270.81,272.33,24898.0
2022-11-10 11:00:00,272.28,275.08,271.66,273.42,25171.0,272.28,275.08,271.66,273.42,25171.0
2022-11-10 11:10:00,273.23,274.23,272.33,273.51,10155.0,273.23,274.23,272.33,273.51,10155.0
2022-11-10 11:20:00,273.64,274.52,272.57,274.09,17859.0,273.64,274.52,272.57,274.09,17859.0
2022-11-10 11:30:00,274.05,276.44,273.17,276.03,27049.0,274.05,276.44,273.17,276.03,27049.0
2022-11-10 11:40:00,276.03,276.5,274.94,276.5,14667.0,276.03,276.5,274.94,276.5,14667.0
2022-11-10 11:50:00,276.5,278.67,276.5,278.67,21660.0,276.5,278.67,276.5,278.67,21660.0
2022-11-10 12:00:00,278.34,279.17,276.97,277.88,13272.0,278.34,279.17,276.97,277.88,13272.0
2022-11-10 12:10:00,277.29,277.71,276.64,276.75,11688.0,277.29,277.71,276.64,276.75,11688.0
2022-11-10 12:20:00,276.81,279.04,276.61,278.06,20129.0,276.81,279.04,276.61,278.06,20129.0
2022-11-10 12:30:00,277.43,277.96,274.57,274.78,16333.0,277.43,277.96,274.57,274.78,16333.0
2022-11-10 12:40:00,275.09,276.87,274.87,275.81,7182.0,275.09,276.87,274.87,275.81,7182.0
2022-11-10 12:50:00,275.66,276.0,273.25,273.79,16099.0,275.66,276.0,273.25,273.79,16099.0
2022-11-10 13:00:00,274.11,275.54,273.61,275.54,5589.0,274.11,275.54,273.61,275.54,5589.0
2022-11-10 13:10:00,275.75,276.65,275.54,275.54,3553.0,275.75,276.65,275.54,275.54,3553.0
2022-11-10 13:20:00,276.18,276.78,275.79,276.78,4946.0,276.18,276.78,275.79,276.78,4946.0
2022-11-10 13:30:00,276.45,276.46,275.11,276.0,5145.0,276.45,276.46,275.11,276.0,5145.0
2022-11-10 13:40:00,276.25,276.98,275.65,276.6,5817.0,276.25,276.98,275.65,276.6,5817.0
2022-11-10 13:50:00,276.77,277.22,276.13,276.28,10794.0,276.77,277.22,276.13,276.28,10794.0
2022-11-10 14:00:00,276.16,277.51,276.16,277.28,7555.0,276.16,277.51,276.16,277.28,7555.0
2022-11-10 14:10:00,277.56,277.69,276.88,276.88,5654.0,277.56,277.69,276.88,276.88,5654.0
2022-11-10 14:20:00,276.68,277.68,276.22,277.63,5001.0,276.68,277.68,276.22,277.63,5001.0
2022-11-10 14:30:00,277.36,278.28,276.97,278.21,9107.0,277.36,278.28,276.97,278.21,9107.0
2022-11-10 14:40:00,278.28,279.48,277.92,278.91,17326.0,278.28,279.48,277.92,278.91,17326.0
2022-11-10 14:50:00,278.56,279.48,278.56,279.02,7325.0,278.56,279.48,278.56,279.02,7325.0
2022-11-10 15:00:00,278.97,279.03,278.03,278.38,13390.0,278.97,279.03,278.03,278.38,13390.0
2022-11-10 15:10:00,278.56,279.92,278.49,279.62,13759.0,278.56,279.92,278.49,279.62,13759.0
2022-11-10 15:20:00,279.62,280.8,279.09,280.78,32526.0,279.62,280.8,279.09,280.78,32526.0
2022-11-10 15:30:00,280.73,281.68,280.0,281.2,32197.0,280.73,281.68,280.0,281.2,32197.0
2022-11-10 15:40:00,280.98,281.79,280.82,281.61,26417.0,280.98,281.79,280.82,281.61,26417.0
2022-11-10 15:50:00,281.81,282.56,281.16,282.56,72648.0,281.81,282.56,281.16,282.56,72648.0
2022-11-11 09:30:00,283.43,286.33,282.12,284.17,15939.0,283.43,286.33,282.12,284.17,15939.0
2022-11-11 09:40:00,284.53,287.53,284.27,287.26,5023.0,284.53,287.53,284.27,287.26,5023.0
2022-11-11 09:50:00,287.8,289.99,286.52,288.99,19190.0,287.8,289.99,286.52,288.99,19190.0
2022-11-11 10:00:00,288.13,288.13,284.49,285.96,13092.0,288.13,288.13,284.49,285.96,13092.0
2022-11-11 10:10:00,287.3,289.5,287.08,289.07,14449.0,287.3,289.5,287.08,289.07,14449.0
2022-11-11 10:20:00,288.94,290.0,288.73,289.66,9974.0,288.94,290.0,288.73,289.66,9974.0
2022-11-11 10:30:00,289.83,290.17,287.92,290.17,11295.0,289.83,290.17,287.92,290.17,11295.0
2022-11-11 10:40:00,289.96,291.66,289.82,291.52,6886.0,289.96,291.66,289.82,291.52,6886.0
2022-11-11 10:50:00,291.84,291.89,289.95,291.3,7173.0,291.84,291.89,289.95,291.3,7173.0
2022-11-11 11:00:00,291.5,291.61,290.3,290.32,7987.0,291.5,291.61,290.3,290.32,7987.0
2022-11-11 11:10:00,289.74,290.62,289.09,290.29,6368.0,289.74,290.62,289.09,290.29,6368.0
2022-11-11 11:20:00,290.96,290.96,288.51,289.0,3409.0,290.96,290.96,288.51,289.0,3409.0
2022-11-11 11:30:00,288.3,288.69,286.39,287.52,10790.0,288.3,288.69,286.39,287.52,10790.0
2022-11-11 11:40:00,287.51,289.14,287.51,288.86,28044.0,287.51,289.14,287.51,288.86,28044.0
2022-11-11 11:50:00,289.03,290.44,289.03,289.42,5947.0,289.03,290.44,289.03,289.42,5947.0
2022-11-11 12:00:00,288.98,290.0,288.82,289.15,7975.0,288.98,290.0,288.82,289.15,7975.0
2022-11-11 12:10:00,289.06,290.82,288.76,290.36,14443.0,289.06,290.82,288.76,290.36,14443.0
2022-11-11 12:20:00,290.45,292.0,289.74,291.93,8481.0,290.45,292.0,289.74,291.93,8481.0
2022-11-11 12:30:00,292.07,292.14,291.0,291.54,4450.0,292.07,292.14,291.0,291.54,4450.0
2022-11-11 12:40:00,291.4,291.75,290.79,290.79,4444.0,291.4,291.75,290.79,290.79,4444.0
2022-11-11 12:50:00,290.79,292.0,290.79,291.96,6784.0,290.79,292.0,290.79,291.96,6784.0
2022-11-11 13:00:00,292.0,292.82,291.89,292.5,12137.0,292.0,292.82,291.89,292.5,12137.0
2022-11-11 13:10:00,292.18,292.5,291.71,292.25,2969.0,292.18,292.5,291.71,292.25,2969.0
2022-11-11 13:20:00,291.95,292.7,291.76,292.7,3928.0,291.95,292.7,291.76,292.7,3928.0
2022-11-11 13:30:00,292.76,293.8,292.76,293.1,5260.0,292.76,293.8,292.76,293.1,5260.0
2022-11-11 13:40:00,292.96,292.96,292.34,292.79,3246.0,292.96,292.96,292.34,292.79,3246.0
2022-11-11 13:50:00,293.0,293.89,292.92,293.89,4119.0,293.0,293.89,292.92,293.89,4119.0
2022-11-11 14:00:00,293.75,294.2,293.01,293.8,7893.0,293.75,294.2,293.01,293.8,7893.0
2022-11-11 14:10:00,293.8,294.18,293.07,293.39,7530.0,293.8,294.18,293.07,293.39,7530.0
2022-11-11 14:20:00,293.12,296.52,293.12,296.5,6923.0,293.12,296.52,293.12,296.5,6923.0
2022-11-11 14:30:00,296.58,297.69,296.45,297.67,5467.0,296.58,297.69,296.45,297.67,5467.0
2022-11-11 14:40:00,297.63,297.81,296.28,296.99,5563.0,297.63,297.81,296.28,296.99,5563.0
2022-11-11 14:50:00,297.19,297.56,297.17,297.49,4959.0,297.19,297.56,297.17,297.49,4959.0
2022-11-11 15:00:00,297.31,297.31,295.17,295.24,5390.0,297.31,297.31,295.17,295.24,5390.0
2022-11-11 15:10:00,295.17,295.17,293.34,294.11,13647.0,295.17,295.17,293.34,294.11,13647.0
2022-11-11 15:20:00,294.16,294.24,291.54,291.66,12039.0,294.16,294.24,291.54,291.66,12039.0
2022-11-11 15:30:00,291.78,292.5,291.08,291.83,13925.0,291.78,292.5,291.08,291.83,13925.0
2022-11-11 15:40:00,291.84,293.17,291.7,292.23,22340.0,291.84,293.17,291.7,292.23,22340.0
2022-11-11 15:50:00,292.52,292.59,290.0,291.29,56984.0,292.52,292.59,290.0,291.29,56984.0
2022-11-14 09:30:00,288.82,289.88,286.08,287.13,12026.0,288.82,289.88,286.08,287.13,12026.0
2022-11-14 09:40:00,288.54,289.47,282.24,283.86,18152.0,288.54,289.47,282.24,283.86,18152.0
2022-11-14 09:50:00,284.11,285.96,282.78,285.96,5652.0,284.11,285.96,282.78,285.96,5652.0
2022-11-14 10:00:00,286.3,287.0,284.72,284.72,8948.0,286.3,287.0,284.72,284.72,8948.0
2022-11-14 10:10:00,285.3,285.41,283.0,283.01,5291.0,285.3,285.41,283.0,283.01,5291.0
2022-11-14 10:20:00,282.99,283.82,282.21,282.3,1901.0,282.99,283.82,282.21,282.3,1901.0
2022-11-14 10:30:00,282.76,282.76,280.54,280.57,6351.0,282.76,282.76,280.54,280.57,6351.0
2022-11-14 10:40:00,280.87,281.42,280.0,280.69,7334.0,280.87,281.42,280.0,280.69,7334.0
2022-11-14 10:50:00,280.79,282.19,280.43,281.39,9033.0,280.79,282.19,280.43,281.39,9033.0
2022-11-14 11:00:00,281.71,281.78,280.91,281.24,3322.0,281.71,281.78,280.91,281.24,3322.0
2022-11-14 11:10:00,281.42,281.42,278.35,278.86,5791.0,281.42,281.42,278.35,278.86,5791.0
2022-11-14 11:20:00,279.38,279.57,278.25,278.68,12126.0,279.38,279.57,278.25,278.68,12126.0
2022-11-14 11:30:00,279.0,281.95,279.0,281.55,7902.0,279.0,281.95,279.0,281.55,7902.0
2022-11-14 11:40:00,280.83,281.59,280.7,281.07,4750.0,280.83,281.59,280.7,281.07,4750.0
2022-11-14 11:50:00,280.64,281.38,280.45,281.05,3510.0,280.64,281.38,280.45,281.05,3510.0
2022-11-14 12:00:00,281.32,283.22,281.22,283.0,12410.0,281.32,283.22,281.22,283.0,12410.0
2022-11-14 12:10:00,283.07,283.22,282.34,282.34,8300.0,283.07,283.22,282.34,282.34,8300.0
2022-11-14 12:20:00,282.22,283.41,281.96,283.26,2902.0,282.22,283.41,281.96,283.26,2902.0
2022-11-14 12:30:00,283.38,284.71,283.0,284.45,7567.0,283.38,284.71,283.0,284.45,7567.0
2022-11-14 12:40:00,284.5,285.05,284.5,284.97,8352.0,284.5,285.05,284.5,284.97,8352.0
2022-11-14 12:50:00,284.88,284.88,283.42,283.42,5795.0,284.88,284.88,283.42,283.42,5795.0
2022-11-14 13:00:00,283.16,283.3,282.09,282.86,3251.0,283.16,283.3,282.09,282.86,3251.0
2022-11-14 13:10:00,283.09,284.17,283.09,284.0,1484.0,283.09,284.17,283.09,284.0,1484.0
2022-11-14 13:20:00,284.0,285.24,283.8,284.82,6246.0,284.0,285.24,283.8,284.82,6246.0
2022-11-14 13:30:00,284.45,285.23,284.1,284.91,15105.0,284.45,285.23,284.1,284.91,15105.0
2022-11-14 13:40:00,285.08,285.33,284.09,285.33,3273.0,285.08,285.33,284.09,285.33,3273.0
2022-11-14 13:50:00,285.1,285.7,284.87,285.16,4321.0,285.1,285.7,284.87,285.16,4321.0
2022-11-14 14:00:00,285.24,285.87,284.69,285.12,15623.0,285.24,285.87,284.69,285.12,15623.0
2022-11-14 14:10:00,285.09,285.21,284.38,284.97,7426.0,285.09,285.21,284.38,284.97,7426.0
2022-11-14 14:20:00,284.7,285.27,284.51,285.09,3314.0,284.7,285.27,284.51,285.09,3314.0
2022-11-14 14:30:00,285.35,285.35,284.46,284.46,5841.0,285.35,285.35,284.46,284.46,5841.0
2022-11-14 14:40:00,284.56,285.18,284.33,284.6,4653.0,284.56,285.18,284.33,284.6,4653.0
2022-11-14 14:50:00,284.62,285.29,284.4,285.16,7232.0,284.62,285.29,284.4,285.16,7232.0
2022-11-14 15:00:00,285.17,286.26,284.9,285.26,31726.0,285.17,286.26,284.9,285.26,31726.0
2022-11-14 15:10:00,285.17,285.26,284.17,285.22,19759.0,285.17,285.26,284.17,285.22,19759.0
2022-11-14 15:20:00,284.99,285.75,284.77,285.45,16351.0,284.99,285.75,284.77,285.45,16351.0
2022-11-14 15:30:00,285.47,286.11,285.09,285.75,20036.0,285.47,286.11,285.09,285.75,20036.0
2022-11-14 15:40:00,285.75,286.12,284.38,284.62,19715.0,285.75,286.12,284.38,284.62,19715.0
2022-11-14 15:50:00,284.75,285.5,284.6,285.5,62915.0,284.75,285.5,284.6,285.5,62915.0
2022-11-15 09:30:00,299.15,303.05,295.02,297.17,78836.0,299.15,303.05,295.02,297.17,78836.0
2022-11-15 09:40:00,295.41,297.64,290.58,290.58,30847.0,295.41,297.64,290.58,290.58,30847.0
2022-11-15 09:50:00,290.32,295.21,290.32,294.59,8653.0,290.32,295.21,290.32,294.59,8653.0
2022-11-15 10:00:00,294.62,297.52,294.61,295.58,15452.0,294.62,297.52,294.61,295.58,15452.0
2022-11-15 10:10:00,295.84,297.47,295.6,295.87,4952.0,295.84,297.47,295.6,295.87,4952.0
2022-11-15 10:20:00,295.35,298.53,295.16,298.5,4392.0,295.35,298.53,295.16,298.5,4392.0
2022-11-15 10:30:00,298.2,299.39,298.03,298.7,13491.0,298.2,299.39,298.03,298.7,13491.0
2022-11-15 10:40:00,298.58,299.79,297.6,298.17,13738.0,298.58,299.79,297.6,298.17,13738.0
2022-11-15 10:50:00,298.31,300.88,298.05,300.38,5853.0,298.31,300.88,298.05,300.38,5853.0
2022-11-15 11:00:00,300.0,300.56,298.25,299.73,10188.0,300.0,300.56,298.25,299.73,10188.0
2022-11-15 11:10:00,299.88,300.28,297.64,298.84,17992.0,299.88,300.28,297.64,298.84,17992.0
2022-11-15 11:20:00,299.38,300.02,298.86,298.87,8859.0,299.38,300.02,298.86,298.87,8859.0
2022-11-15 11:30:00,299.17,299.34,297.31,297.58,29606.0,299.17,299.34,297.31,297.58,29606.0
2022-11-15 11:40:00,298.06,298.49,297.63,297.76,5606.0,298.06,298.49,297.63,297.76,5606.0
2022-11-15 11:50:00,297.93,299.42,297.93,299.42,6031.0,297.93,299.42,297.93,299.42,6031.0
2022-11-15 12:00:00,298.86,299.71,297.86,299.61,2490.0,298.86,299.71,297.86,299.61,2490.0
2022-11-15 12:10:00,299.5,299.88,299.16,299.38,12765.0,299.5,299.88,299.16,299.38,12765.0
2022-11-15 12:20:00,299.05,300.0,298.51,299.75,14792.0,299.05,300.0,298.51,299.75,14792.0
2022-11-15 12:30:00,299.77,300.05,298.86,299.48,10848.0,299.77,300.05,298.86,299.48,10848.0
2022-11-15 12:40:00,299.52,299.54,297.66,298.26,4647.0,299.52,299.54,297.66,298.26,4647.0
2022-11-15 12:50:00,298.25,298.35,297.04,297.46,3513.0,298.25,298.35,297.04,297.46,3513.0
2022-11-15 13:00:00,297.35,298.2,297.07,297.59,4266.0,297.35,298.2,297.07,297.59,4266.0
2022-11-15 13:10:00,296.86,297.54,295.46,295.46,4310.0,296.86,297.54,295.46,295.46,4310.0
2022-11-15 13:20:00,295.37,295.44,293.78,293.94,10849.0,295.37,295.44,293.78,293.94,10849.0
2022-11-15 13:30:00,293.71,294.3,292.72,293.73,8091.0,293.71,294.3,292.72,293.73,8091.0
2022-11-15 13:40:00,293.75,295.64,292.82,294.27,11870.0,293.75,295.64,292.82,294.27,11870.0
2022-11-15 13:50:00,294.63,295.35,294.34,294.42,4359.0,294.63,295.35,294.34,294.42,4359.0
2022-11-15 14:00:00,294.07,294.68,292.0,293.75,10799.0,294.07,294.68,292.0,293.75,10799.0
2022-11-15 14:10:00,294.47,296.53,294.47,296.53,3841.0,294.47,296.53,294.47,296.53,3841.0
2022-11-15 14:20:00,297.34,298.36,297.34,298.36,6919.0,297.34,298.36,297.34,298.36,6919.0
2022-11-15 14:30:00,298.43,298.43,296.59,296.59,7595.0,298.43,298.43,296.59,296.59,7595.0
2022-11-15 14:40:00,297.4,297.4,296.17,296.3,2589.0,297.4,297.4,296.17,296.3,2589.0
2022-11-15 14:50:00,296.13,298.37,295.76,297.48,2503.0,296.13,298.37,295.76,297.48,2503.0
2022-11-15 15:00:00,298.04,298.04,296.34,296.34,3275.0,298.04,298.04,296.34,296.34,3275.0
2022-11-15 15:10:00,296.37,297.2,295.68,296.98,2200.0,296.37,297.2,295.68,296.98,2200.0
2022-11-15 15:20:00,296.99,297.68,296.85,297.1,7353.0,296.99,297.68,296.85,297.1,7353.0
2022-11-15 15:30:00,296.8,296.83,295.5,296.34,6891.0,296.8,296.83,295.5,296.34,6891.0
2022-11-15 15:40:00,296.06,296.53,295.01,295.02,8725.0,296.06,296.53,295.01,295.02,8725.0
2022-11-15 15:50:00,295.34,296.08,294.32,295.95,35486.0,295.34,296.08,294.32,295.95,35486.0
2022-11-16 09:30:00,286.57,288.59,285.01,288.28,13864.0,286.57,288.59,285.01,288.28,13864.0
2022-11-16 09:40:00,287.24,287.68,281.69,281.69,23267.0,287.24,287.68,281.69,281.69,23267.0
2022-11-16 09:50:00,281.24,284.41,280.78,283.5,13753.0,281.24,284.41,280.78,283.5,13753.0
2022-11-16 10:00:00,284.46,287.02,284.46,285.83,16994.0,284.46,287.02,284.46,285.83,16994.0
2022-11-16 10:10:00,285.53,286.14,285.1,285.63,6299.0,285.53,286.14,285.1,285.63,6299.0
2022-11-16 10:20:00,286.14,287.7,285.02,287.5,8127.0,286.14,287.7,285.02,287.5,8127.0
2022-11-16 10:30:00,287.26,289.43,287.1,288.75,23882.0,287.26,289.43,287.1,288.75,23882.0
2022-11-16 10:40:00,288.63,288.79,286.99,287.99,4566.0,288.63,288.79,286.99,287.99,4566.0
2022-11-16 10:50:00,287.69,288.1,286.5,287.35,3821.0,287.69,288.1,286.5,287.35,3821.0
2022-11-16 11:00:00,287.85,288.77,287.53,288.16,10495.0,287.85,288.77,287.53,288.16,10495.0
2022-11-16 11:10:00,288.56,291.36,288.45,290.78,13991.0,288.56,291.36,288.45,290.78,13991.0
2022-11-16 11:20:00,290.7,292.47,290.7,291.47,8178.0,290.7,292.47,290.7,291.47,8178.0
2022-11-16 11:30:00,291.38,291.67,290.13,290.17,10570.0,291.38,291.67,290.13,290.17,10570.0
2022-11-16 11:40:00,290.22,291.84,289.83,291.6,24889.0,290.22,291.84,289.83,291.6,24889.0
2022-11-16 11:50:00,291.46,292.3,290.4,290.72,4634.0,291.46,292.3,290.4,290.72,4634.0
2022-11-16 12:00:00,290.3,290.51,289.56,289.95,3872.0,290.3,290.51,289.56,289.95,3872.0
2022-11-16 12:10:00,289.77,290.1,288.97,290.1,5459.0,289.77,290.1,288.97,290.1,5459.0
2022-11-16 12:20:00,289.81,290.44,289.26,290.44,6044.0,289.81,290.44,289.26,290.44,6044.0
2022-11-16 12:30:00,290.14,291.45,290.14,290.37,10187.0,290.14,291.45,290.14,290.37,10187.0
2022-11-16 12:40:00,290.26,291.31,290.26,291.0,5101.0,290.26,291.31,290.26,291.0,5101.0
2022-11-16 12:50:00,290.88,291.92,290.88,291.66,5847.0,290.88,291.92,290.88,291.66,5847.0
2022-11-16 13:00:00,291.66,293.04,291.28,292.42,4983.0,291.66,293.04,291.28,292.42,4983.0
2022-11-16 13:10:00,293.07,294.84,292.82,294.14,3739.0,293.07,294.84,292.82,294.14,3739.0
2022-11-16 13:20:00,294.4,295.37,294.0,295.37,3605.0,294.4,295.37,294.0,295.37,3605.0
2022-11-16 13:30:00,295.23,295.23,293.26,293.41,5000.0,295.23,295.23,293.26,293.41,5000.0
2022-11-16 13:40:00,293.69,294.56,293.44,293.56,4065.0,293.69,294.56,293.44,293.56,4065.0
2022-11-16 13:50:00,293.2,293.72,292.83,293.62,1480.0,293.2,293.72,292.83,293.62,1480.0
2022-11-16 14:00:00,293.21,293.32,292.2,292.35,5749.0,293.21,293.32,292.2,292.35,5749.0
2022-11-16 14:10:00,292.5,292.5,290.75,290.75,3498.0,292.5,292.5,290.75,290.75,3498.0
2022-11-16 14:20:00,290.72,291.81,290.12,291.81,5979.0,290.72,291.81,290.12,291.81,5979.0
2022-11-16 14:30:00,291.94,292.57,290.46,292.13,3333.0,291.94,292.57,290.46,292.13,3333.0
2022-11-16 14:40:00,292.26,293.8,291.87,292.08,7742.0,292.26,293.8,291.87,292.08,7742.0
2022-11-16 14:50:00,291.96,292.85,291.9,292.85,3202.0,291.96,292.85,291.9,292.85,3202.0
2022-11-16 15:00:00,292.73,293.31,290.73,290.73,5450.0,292.73,293.31,290.73,290.73,5450.0
2022-11-16 15:10:00,290.99,291.95,290.58,291.72,3721.0,290.99,291.95,290.58,291.72,3721.0
2022-11-16 15:20:00,291.66,292.04,291.41,291.76,2710.0,291.66,292.04,291.41,291.76,2710.0
2022-11-16 15:30:00,291.75,292.11,291.29,292.07,5240.0,291.75,292.11,291.29,292.07,5240.0
2022-11-16 15:40:00,292.16,293.58,292.05,292.73,9645.0,292.16,293.58,292.05,292.73,9645.0
2022-11-16 15:50:00,293.07,293.13,290.74,291.23,72497.0,293.07,293.13,290.74,291.23,72497.0
2022-11-17 09:30:00,285.85,286.88,283.51,284.0,32118.0,285.85,286.88,283.51,284.0,32118.0
2022-11-17 09:40:00,285.17,287.88,283.56,283.56,12440.0,285.17,287.88,283.56,283.56,12440.0
2022-11-17 09:50:00,283.45,284.23,282.94,283.01,5909.0,283.45,284.23,282.94,283.01,5909.0
2022-11-17 10:00:00,283.29,285.93,283.13,285.33,8446.0,283.29,285.93,283.13,285.33,8446.0
2022-11-17 10:10:00,285.33,286.62,284.8,286.43,9401.0,285.33,286.62,284.8,286.43,9401.0
2022-11-17 10:20:00,286.43,287.05,285.33,285.81,20576.0,286.43,287.05,285.33,285.81,20576.0
2022-11-17 10:30:00,285.46,287.0,285.14,287.0,5962.0,285.46,287.0,285.14,287.0,5962.0
2022-11-17 10:40:00,287.18,287.18,283.22,283.22,5762.0,287.18,287.18,283.22,283.22,5762.0
2022-11-17 10:50:00,283.59,283.97,283.09,283.8,2968.0,283.59,283.97,283.09,283.8,2968.0
2022-11-17 11:00:00,284.1,284.47,283.11,283.54,7557.0,284.1,284.47,283.11,283.54,7557.0
2022-11-17 11:10:00,283.51,284.06,283.28,283.87,1373.0,283.51,284.06,283.28,283.87,1373.0
2022-11-17 11:20:00,284.03,284.48,284.03,284.31,1400.0,284.03,284.48,284.03,284.31,1400.0
2022-11-17 11:30:00,284.3,284.79,283.85,284.49,6947.0,284.3,284.79,283.85,284.49,6947.0
2022-11-17 11:40:00,284.54,284.54,283.0,283.0,3797.0,284.54,284.54,283.0,283.0,3797.0
2022-11-17 11:50:00,283.03,285.22,282.82,285.22,2894.0,283.03,285.22,282.82,285.22,2894.0
2022-11-17 12:00:00,285.23,287.33,284.6,285.86,5787.0,285.23,287.33,284.6,285.86,5787.0
2022-11-17 12:10:00,286.67,287.11,285.91,285.91,4700.0,286.67,287.11,285.91,285.91,4700.0
2022-11-17 12:20:00,285.84,286.03,285.19,285.19,1484.0,285.84,286.03,285.19,285.19,1484.0
2022-11-17 12:30:00,285.16,285.55,284.38,285.2,2768.0,285.16,285.55,284.38,285.2,2768.0
2022-11-17 12:40:00,285.65,287.88,285.33,287.25,9673.0,285.65,287.88,285.33,287.25,9673.0
2022-11-17 12:50:00,287.77,289.12,287.77,289.12,3066.0,287.77,289.12,287.77,289.12,3066.0
2022-11-17 13:00:00,289.37,289.55,288.79,288.79,2900.0,289.37,289.55,288.79,288.79,2900.0
2022-11-17 13:10:00,288.37,289.1,288.23,288.93,2015.0,288.37,289.1,288.23,288.93,2015.0
2022-11-17 13:20:00,289.66,289.73,288.29,288.8,9887.0,289.66,289.73,288.29,288.8,9887.0
2022-11-17 13:30:00,288.8,289.97,288.7,289.8,17030.0,288.8,289.97,288.7,289.8,17030.0
2022-11-17 13:40:00,290.41,290.41,288.07,288.08,1953.0,290.41,290.41,288.07,288.08,1953.0
2022-11-17 13:50:00,288.01,288.52,287.67,288.39,2404.0,288.01,288.52,287.67,288.39,2404.0
2022-11-17 14:00:00,288.06,288.07,287.26,287.31,1500.0,288.06,288.07,287.26,287.31,1500.0
2022-11-17 14:10:00,287.1,287.1,285.31,285.31,2399.0,287.1,287.1,285.31,285.31,2399.0
2022-11-17 14:20:00,285.9,285.93,285.02,285.87,2711.0,285.9,285.93,285.02,285.87,2711.0
2022-11-17 14:30:00,285.91,285.94,285.03,285.42,3748.0,285.91,285.94,285.03,285.42,3748.0
2022-11-17 14:40:00,285.2,286.03,284.9,286.03,5480.0,285.2,286.03,284.9,286.03,5480.0
2022-11-17 14:50:00,285.82,286.19,285.82,285.88,1710.0,285.82,286.19,285.82,285.88,1710.0
2022-11-17 15:00:00,285.92,286.31,285.37,285.43,3414.0,285.92,286.31,285.37,285.43,3414.0
2022-11-17 15:10:00,285.4,285.41,284.12,284.13,3978.0,285.4,285.41,284.12,284.13,3978.0
2022-11-17 15:20:00,284.19,285.76,284.19,285.29,9110.0,284.19,285.76,284.19,285.29,9110.0
2022-11-17 15:30:00,285.5,286.58,285.5,286.42,17306.0,285.5,286.58,285.5,286.42,17306.0
2022-11-17 15:40:00,286.54,287.95,286.53,287.6,11347.0,286.54,287.95,286.53,287.6,11347.0
2022-11-17 15:50:00,288.0,288.81,287.28,288.21,33045.0,288.0,288.81,287.28,288.21,33045.0
2022-11-18 09:30:00,276.7,279.99,275.78,276.24,46647.0,276.7,279.99,275.78,276.24,46647.0
2022-11-18 09:40:00,275.51,279.95,275.51,277.37,31768.0,275.51,279.95,275.51,277.37,31768.0
2022-11-18 09:50:00,277.52,281.16,277.52,277.76,19214.0,277.52,281.16,277.52,277.76,19214.0
2022-11-18 10:00:00,277.77,278.34,275.77,276.73,10845.0,277.77,278.34,275.77,276.73,10845.0
2022-11-18 10:10:00,276.97,279.81,276.95,277.38,9358.0,276.97,279.81,276.95,277.38,9358.0
2022-11-18 10:20:00,277.15,279.1,275.98,276.44,32148.0,277.15,279.1,275.98,276.44,32148.0
2022-11-18 10:30:00,276.6,278.43,276.3,278.18,10044.0,276.6,278.43,276.3,278.18,10044.0
2022-11-18 10:40:00,278.43,279.0,276.16,276.51,3572.0,278.43,279.0,276.16,276.51,3572.0
2022-11-18 10:50:00,276.35,277.0,274.0,274.14,12419.0,276.35,277.0,274.0,274.14,12419.0
2022-11-18 11:00:00,274.81,275.14,273.51,274.05,6655.0,274.81,275.14,273.51,274.05,6655.0
2022-11-18 11:10:00,273.5,273.81,272.04,272.74,10338.0,273.5,273.81,272.04,272.74,10338.0
2022-11-18 11:20:00,273.03,274.13,272.94,273.25,6984.0,273.03,274.13,272.94,273.25,6984.0
2022-11-18 11:30:00,273.17,273.81,271.53,272.13,18027.0,273.17,273.81,271.53,272.13,18027.0
2022-11-18 11:40:00,272.33,273.21,271.38,271.49,9069.0,272.33,273.21,271.38,271.49,9069.0
2022-11-18 11:50:00,271.39,272.0,270.53,271.6,13972.0,271.39,272.0,270.53,271.6,13972.0
2022-11-18 12:00:00,271.64,272.5,271.54,272.5,4333.0,271.64,272.5,271.54,272.5,4333.0
2022-11-18 12:10:00,272.64,272.89,270.22,270.22,8720.0,272.64,272.89,270.22,270.22,8720.0
2022-11-18 12:20:00,270.69,271.89,269.96,271.89,5925.0,270.69,271.89,269.96,271.89,5925.0
2022-11-18 12:30:00,271.66,273.51,271.65,273.33,7262.0,271.66,273.51,271.65,273.33,7262.0
2022-11-18 12:40:00,273.15,273.73,272.45,273.0,3844.0,273.15,273.73,272.45,273.0,3844.0
2022-11-18 12:50:00,273.46,274.49,273.02,274.49,5838.0,273.46,274.49,273.02,274.49,5838.0
2022-11-18 13:00:00,274.5,274.5,273.28,273.86,2060.0,274.5,274.5,273.28,273.86,2060.0
2022-11-18 13:10:00,273.61,274.1,272.93,273.92,5610.0,273.61,274.1,272.93,273.92,5610.0
2022-11-18 13:20:00,273.93,274.05,272.43,274.0,15615.0,273.93,274.05,272.43,274.0,15615.0
2022-11-18 13:30:00,273.97,274.14,273.01,273.51,4570.0,273.97,274.14,273.01,273.51,4570.0
2022-11-18 13:40:00,273.28,273.43,272.22,273.19,4851.0,273.28,273.43,272.22,273.19,4851.0
2022-11-18 13:50:00,273.06,274.07,272.94,273.08,9701.0,273.06,274.07,272.94,273.08,9701.0
2022-11-18 14:00:00,273.5,274.24,273.07,273.56,6877.0,273.5,274.24,273.07,273.56,6877.0
2022-11-18 14:10:00,273.5,273.72,272.18,273.09,5508.0,273.5,273.72,272.18,273.09,5508.0
2022-11-18 14:20:00,272.88,273.61,272.86,273.17,7442.0,272.88,273.61,272.86,273.17,7442.0
2022-11-18 14:30:00,273.46,273.46,272.48,272.81,5559.0,273.46,273.46,272.48,272.81,5559.0
2022-11-18 14:40:00,272.69,273.47,272.69,272.97,2691.0,272.69,273.47,272.69,272.97,2691.0
2022-11-18 14:50:00,272.9,273.75,272.83,273.57,4084.0,272.9,273.75,272.83,273.57,4084.0
2022-11-18 15:00:00,273.55,275.66,273.52,275.07,27603.0,273.55,275.66,273.52,275.07,27603.0
2022-11-18 15:10:00,275.22,275.26,274.12,274.33,3172.0,275.22,275.26,274.12,274.33,3172.0
2022-11-18 15:20:00,274.06,275.04,273.49,274.85,10259.0,274.06,275.04,273.49,274.85,10259.0
2022-11-18 15:30:00,275.11,275.74,274.66,275.74,7876.0,275.11,275.74,274.66,275.74,7876.0
2022-11-18 15:40:00,275.73,275.77,274.67,275.37,21772.0,275.73,275.77,274.67,275.37,21772.0
2022-11-18 15:50:00,275.25,275.51,274.33,274.95,46796.0,275.25,275.51,274.33,274.95,46796.0
2022-11-21 09:30:00,268.86,270.5,265.31,265.74,28331.0,268.86,270.5,265.31,265.74,28331.0
2022-11-21 09:40:00,265.28,268.34,264.5,267.75,13974.0,265.28,268.34,264.5,267.75,13974.0
2022-11-21 09:50:00,267.53,269.43,267.42,267.85,10471.0,267.53,269.43,267.42,267.85,10471.0
2022-11-21 10:00:00,267.08,268.47,265.87,267.56,18838.0,267.08,268.47,265.87,267.56,18838.0
2022-11-21 10:10:00,268.11,268.11,266.0,266.78,10288.0,268.11,268.11,266.0,266.78,10288.0
2022-11-21 10:20:00,266.8,266.92,263.86,263.86,12407.0,266.8,266.92,263.86,263.86,12407.0
2022-11-21 10:30:00,263.51,264.67,263.08,263.7,14166.0,263.51,264.67,263.08,263.7,14166.0
2022-11-21 10:40:00,264.08,264.29,261.57,262.33,7073.0,264.08,264.29,261.57,262.33,7073.0
2022-11-21 10:50:00,262.46,263.57,261.81,263.46,15257.0,262.46,263.57,261.81,263.46,15257.0
2022-11-21 11:00:00,263.45,264.0,262.59,263.66,28084.0,263.45,264.0,262.59,263.66,28084.0
2022-11-21 11:10:00,263.44,265.27,262.74,264.94,12343.0,263.44,265.27,262.74,264.94,12343.0
2022-11-21 11:20:00,265.0,265.2,263.95,264.07,10670.0,265.0,265.2,263.95,264.07,10670.0
2022-11-21 11:30:00,263.78,264.59,262.84,262.84,5215.0,263.78,264.59,262.84,262.84,5215.0
2022-11-21 11:40:00,263.11,264.23,262.93,264.09,6890.0,263.11,264.23,262.93,264.09,6890.0
2022-11-21 11:50:00,264.03,264.57,262.35,262.35,15270.0,264.03,264.57,262.35,262.35,15270.0
2022-11-21 12:00:00,262.5,263.12,262.47,262.65,6641.0,262.5,263.12,262.47,262.65,6641.0
2022-11-21 12:10:00,262.71,262.87,261.66,261.66,11126.0,262.71,262.87,261.66,261.66,11126.0
2022-11-21 12:20:00,261.65,262.16,260.79,261.61,13913.0,261.65,262.16,260.79,261.61,13913.0
2022-11-21 12:30:00,261.54,262.0,261.06,261.48,14715.0,261.54,262.0,261.06,261.48,14715.0
2022-11-21 12:40:00,261.54,262.02,261.1,261.22,14822.0,261.54,262.02,261.1,261.22,14822.0
2022-11-21 12:50:00,261.04,261.04,259.75,260.37,19686.0,261.04,261.04,259.75,260.37,19686.0
2022-11-21 13:00:00,260.22,261.65,260.21,261.04,6417.0,260.22,261.65,260.21,261.04,6417.0
2022-11-21 13:10:00,261.13,261.58,260.94,261.25,9583.0,261.13,261.58,260.94,261.25,9583.0
2022-11-21 13:20:00,261.11,261.11,260.31,260.88,4814.0,261.11,261.11,260.31,260.88,4814.0
2022-11-21 13:30:00,260.53,261.72,260.53,261.72,2970.0,260.53,261.72,260.53,261.72,2970.0
2022-11-21 13:40:00,261.63,261.65,260.96,261.42,3752.0,261.63,261.65,260.96,261.42,3752.0
2022-11-21 13:50:00,261.22,261.41,260.51,260.77,4000.0,261.22,261.41,260.51,260.77,4000.0
2022-11-21 14:00:00,260.64,261.21,260.35,260.38,4700.0,260.64,261.21,260.35,260.38,4700.0
2022-11-21 14:10:00,260.14,260.21,259.57,259.64,4520.0,260.14,260.21,259.57,259.64,4520.0
2022-11-21 14:20:00,259.59,259.61,258.58,259.09,13118.0,259.59,259.61,258.58,259.09,13118.0
2022-11-21 14:30:00,258.71,258.81,258.19,258.52,7135.0,258.71,258.81,258.19,258.52,7135.0
2022-11-21 14:40:00,258.48,259.34,258.39,259.14,6050.0,258.48,259.34,258.39,259.14,6050.0
2022-11-21 14:50:00,259.13,259.17,258.57,258.78,6449.0,259.13,259.17,258.57,258.78,6449.0
2022-11-21 15:00:00,258.75,259.62,258.67,259.09,19266.0,258.75,259.62,258.67,259.09,19266.0
2022-11-21 15:10:00,259.04,259.53,258.64,259.48,9919.0,259.04,259.53,258.64,259.48,9919.0
2022-11-21 15:20:00,259.54,260.53,259.5,260.53,12912.0,259.54,260.53,259.5,260.53,12912.0
2022-11-21 15:30:00,260.66,261.37,260.3,260.31,15663.0,260.66,261.37,260.3,260.31,15663.0
2022-11-21 15:40:00,260.34,261.78,260.34,261.53,13397.0,260.34,261.78,260.34,261.53,13397.0
2022-11-21 15:50:00,261.84,263.65,261.62,263.4,85932.0,261.84,263.65,261.62,263.4,85932.0
2022-11-22 09:30:00,266.93,269.59,265.93,267.42,16453.0,266.93,269.59,265.93,267.42,16453.0
2022-11-22 09:40:00,268.9,268.9,265.27,267.63,5871.0,268.9,268.9,265.27,267.63,5871.0
2022-11-22 09:50:00,267.93,268.09,266.49,266.49,8433.0,267.93,268.09,266.49,266.49,8433.0
2022-11-22 10:00:00,266.52,270.97,266.52,269.97,12762.0,266.52,270.97,266.52,269.97,12762.0
2022-11-22 10:10:00,270.03,272.0,269.93,271.75,10512.0,270.03,272.0,269.93,271.75,10512.0
2022-11-22 10:20:00,272.25,272.87,271.27,272.31,5147.0,272.25,272.87,271.27,272.31,5147.0
2022-11-22 10:30:00,272.05,272.05,269.95,270.47,6970.0,272.05,272.05,269.95,270.47,6970.0
2022-11-22 10:40:00,269.85,272.45,269.85,272.45,18814.0,269.85,272.45,269.85,272.45,18814.0
2022-11-22 10:50:00,272.56,273.31,271.79,272.06,3882.0,272.56,273.31,271.79,272.06,3882.0
2022-11-22 11:00:00,272.6,272.69,271.47,271.96,2430.0,272.6,272.69,271.47,271.96,2430.0
2022-11-22 11:10:00,272.23,272.23,270.86,271.2,14192.0,272.23,272.23,270.86,271.2,14192.0
2022-11-22 11:20:00,271.31,271.78,270.22,270.44,11002.0,271.31,271.78,270.22,270.44,11002.0
2022-11-22 11:30:00,270.7,270.71,269.8,270.52,2221.0,270.7,270.71,269.8,270.52,2221.0
2022-11-22 11:40:00,270.42,270.53,270.01,270.03,1400.0,270.42,270.53,270.01,270.03,1400.0
2022-11-22 11:50:00,269.88,270.16,269.45,269.84,1800.0,269.88,270.16,269.45,269.84,1800.0
2022-11-22 12:00:00,270.29,271.32,269.96,270.97,4586.0,270.29,271.32,269.96,270.97,4586.0
2022-11-22 12:10:00,270.94,271.15,270.69,270.85,2700.0,270.94,271.15,270.69,270.85,2700.0
2022-11-22 12:20:00,270.94,270.94,270.31,270.31,2400.0,270.94,270.94,270.31,270.31,2400.0
2022-11-22 12:30:00,269.87,270.32,269.63,270.32,2627.0,269.87,270.32,269.63,270.32,2627.0
2022-11-22 12:40:00,270.16,270.16,269.59,270.01,1814.0,270.16,270.16,269.59,270.01,1814.0
2022-11-22 12:50:00,269.99,270.27,269.64,269.65,2720.0,269.99,270.27,269.64,269.65,2720.0
2022-11-22 13:00:00,269.78,270.46,269.59,270.46,3708.0,269.78,270.46,269.59,270.46,3708.0
2022-11-22 13:10:00,270.58,270.58,269.42,269.76,3943.0,270.58,270.58,269.42,269.76,3943.0
2022-11-22 13:20:00,269.54,269.87,269.29,269.87,2013.0,269.54,269.87,269.29,269.87,2013.0
2022-11-22 13:30:00,269.29,269.93,269.26,269.56,1469.0,269.29,269.93,269.26,269.56,1469.0
2022-11-22 13:40:00,269.46,269.46,268.96,269.41,1502.0,269.46,269.46,268.96,269.41,1502.0
2022-11-22 13:50:00,269.29,270.0,268.95,270.0,4902.0,269.29,270.0,268.95,270.0,4902.0
2022-11-22 14:00:00,269.87,270.13,268.88,268.88,2983.0,269.87,270.13,268.88,268.88,2983.0
2022-11-22 14:10:00,268.99,268.99,267.52,267.57,5169.0,268.99,268.99,267.52,267.57,5169.0
2022-11-22 14:20:00,267.51,268.5,267.3,268.29,3656.0,267.51,268.5,267.3,268.29,3656.0
2022-11-22 14:30:00,268.08,268.66,267.84,267.98,3850.0,268.08,268.66,267.84,267.98,3850.0
2022-11-22 14:40:00,268.16,268.19,267.86,267.88,3802.0,268.16,268.19,267.86,267.88,3802.0
2022-11-22 14:50:00,267.97,269.53,267.95,269.53,15390.0,267.97,269.53,267.95,269.53,15390.0
2022-11-22 15:00:00,269.36,270.22,269.36,270.09,4000.0,269.36,270.22,269.36,270.09,4000.0
2022-11-22 15:10:00,270.08,270.45,269.12,269.44,11779.0,270.08,270.45,269.12,269.44,11779.0
2022-11-22 15:20:00,269.61,270.53,269.37,270.06,8362.0,269.61,270.53,269.37,270.06,8362.0
2022-11-22 15:30:00,270.11,270.16,269.6,269.87,12142.0,270.11,270.16,269.6,269.87,12142.0
2022-11-22 15:40:00,269.95,270.0,269.11,269.47,19363.0,269.95,270.0,269.11,269.47,19363.0
2022-11-22 15:50:00,269.59,270.61,268.84,270.61,45833.0,269.59,270.61,268.84,270.61,45833.0
2022-11-23 09:30:00,271.09,271.09,268.73,271.01,4821.0,271.09,271.09,268.73,271.01,4821.0
2022-11-23 09:40:00,271.99,272.0,268.21,270.51,5204.0,271.99,272.0,268.21,270.51,5204.0
2022-11-23 09:50:00,270.72,270.72,269.57,270.17,1133.0,270.72,270.72,269.57,270.17,1133.0
2022-11-23 10:00:00,269.43,271.2,269.43,270.35,4342.0,269.43,271.2,269.43,270.35,4342.0
2022-11-23 10:10:00,269.91,270.79,269.51,270.24,4052.0,269.91,270.79,269.51,270.24,4052.0
2022-11-23 10:20:00,270.24,271.86,270.05,271.21,12387.0,270.24,271.86,270.05,271.21,12387.0
2022-11-23 10:30:00,271.56,272.12,270.82,271.38,4608.0,271.56,272.12,270.82,271.38,4608.0
2022-11-23 10:40:00,271.4,271.94,270.54,270.69,5218.0,271.4,271.94,270.54,270.69,5218.0
2022-11-23 10:50:00,270.71,271.93,270.71,271.91,1600.0,270.71,271.93,270.71,271.91,1600.0
2022-11-23 11:00:00,272.05,272.27,271.4,271.86,2251.0,272.05,272.27,271.4,271.86,2251.0
2022-11-23 11:10:00,271.71,272.13,271.15,271.45,2298.0,271.71,272.13,271.15,271.45,2298.0
2022-11-23 11:20:00,271.94,271.94,271.23,271.24,703.0,271.94,271.94,271.23,271.24,703.0
2022-11-23 11:30:00,271.16,271.24,270.86,270.98,700.0,271.16,271.24,270.86,270.98,700.0
2022-11-23 11:40:00,271.04,271.12,269.55,269.56,1317.0,271.04,271.12,269.55,269.56,1317.0
2022-11-23 11:50:00,270.2,270.37,268.55,269.48,7290.0,270.2,270.37,268.55,269.48,7290.0
2022-11-23 12:00:00,269.58,270.42,269.58,270.18,873.0,269.58,270.42,269.58,270.18,873.0
2022-11-23 12:10:00,269.8,270.76,269.69,270.76,2234.0,269.8,270.76,269.69,270.76,2234.0
2022-11-23 12:20:00,270.78,270.78,270.78,270.78,374.0,270.78,270.78,270.78,270.78,374.0
2022-11-23 12:30:00,271.0,271.14,270.49,270.66,4011.0,271.0,271.14,270.49,270.66,4011.0
2022-11-23 12:40:00,270.44,271.79,269.88,271.37,5689.0,270.44,271.79,269.88,271.37,5689.0
2022-11-23 12:50:00,271.24,271.24,269.41,269.69,2112.0,271.24,271.24,269.41,269.69,2112.0
2022-11-23 13:00:00,269.78,270.26,269.78,270.26,669.0,269.78,270.26,269.78,270.26,669.0
2022-11-23 13:10:00,269.75,270.27,269.56,269.98,5487.0,269.75,270.27,269.56,269.98,5487.0
2022-11-23 13:20:00,270.4,271.46,270.23,271.46,1302.0,270.4,271.46,270.23,271.46,1302.0
2022-11-23 13:30:00,270.97,271.15,270.85,270.99,1152.0,270.97,271.15,270.85,270.99,1152.0
2022-11-23 13:40:00,271.3,272.02,271.01,271.95,3473.0,271.3,272.02,271.01,271.95,3473.0
2022-11-23 13:50:00,271.64,272.63,271.64,272.63,2024.0,271.64,272.63,271.64,272.63,2024.0
2022-11-23 14:00:00,273.27,274.16,272.31,274.16,4853.0,273.27,274.16,272.31,274.16,4853.0
2022-11-23 14:10:00,273.85,274.02,273.25,273.25,2301.0,273.85,274.02,273.25,273.25,2301.0
2022-11-23 14:20:00,272.96,273.59,272.79,273.03,1731.0,272.96,273.59,272.79,273.03,1731.0
2022-11-23 14:30:00,272.39,272.78,271.98,272.34,5409.0,272.39,272.78,271.98,272.34,5409.0
2022-11-23 14:40:00,272.56,273.05,272.46,272.75,865.0,272.56,273.05,272.46,272.75,865.0
2022-11-23 14:50:00,273.29,273.37,272.56,272.8,4332.0,273.29,273.37,272.56,272.8,4332.0
2022-11-23 15:00:00,272.3,272.83,272.27,272.6,1183.0,272.3,272.83,272.27,272.6,1183.0
2022-11-23 15:10:00,272.47,273.66,272.46,273.53,1897.0,272.47,273.66,272.46,273.53,1897.0
2022-11-23 15:20:00,273.26,273.76,273.03,273.76,2751.0,273.26,273.76,273.03,273.76,2751.0
2022-11-23 15:30:00,273.54,274.32,273.5,274.03,3227.0,273.54,274.32,273.5,274.03,3227.0
2022-11-23 15:40:00,274.41,275.36,274.24,275.32,4907.0,274.41,275.36,274.24,275.32,4907.0
2022-11-23 15:50:00,275.43,276.72,275.11,276.47,26811.0,275.43,276.72,275.11,276.47,26811.0
2022-11-25 09:30:00,275.69,278.0,273.77,277.09,8740.0,275.69,278.0,273.77,277.09,8740.0
2022-11-25 09:40:00,275.56,276.29,274.94,275.75,2306.0,275.56,276.29,274.94,275.75,2306.0
2022-11-25 09:50:00,276.15,277.17,275.45,277.17,5163.0,276.15,277.17,275.45,277.17,5163.0
2022-11-25 10:00:00,276.88,278.23,275.55,278.23,7505.0,276.88,278.23,275.55,278.23,7505.0
2022-11-25 10:10:00,278.32,278.97,277.44,278.09,13085.0,278.32,278.97,277.44,278.09,13085.0
2022-11-25 10:20:00,277.49,277.79,277.26,277.26,1515.0,277.49,277.79,277.26,277.26,1515.0
2022-11-25 10:30:00,277.19,277.58,277.19,277.33,300.0,277.19,277.58,277.19,277.33,300.0
2022-11-25 10:40:00,276.75,277.27,276.29,277.05,2400.0,276.75,277.27,276.29,277.05,2400.0
2022-11-25 10:50:00,277.25,277.33,276.86,277.09,2403.0,277.25,277.33,276.86,277.09,2403.0
2022-11-25 11:00:00,277.53,278.47,277.4,278.06,3850.0,277.53,278.47,277.4,278.06,3850.0
2022-11-25 11:10:00,277.91,278.12,277.22,277.22,4896.0,277.91,278.12,277.22,277.22,4896.0
2022-11-25 11:20:00,278.03,278.36,277.45,277.56,3651.0,278.03,278.36,277.45,277.56,3651.0
2022-11-25 11:30:00,277.61,278.03,277.51,277.88,4731.0,277.61,278.03,277.51,277.88,4731.0
2022-11-25 11:40:00,277.83,278.32,277.14,278.15,4875.0,277.83,278.32,277.14,278.15,4875.0
2022-11-25 11:50:00,278.14,278.23,277.39,277.73,3534.0,278.14,278.23,277.39,277.73,3534.0
2022-11-25 12:00:00,277.5,277.63,276.72,277.23,2523.0,277.5,277.63,276.72,277.23,2523.0
2022-11-25 12:10:00,277.0,277.69,277.0,277.35,2301.0,277.0,277.69,277.0,277.35,2301.0
2022-11-25 12:20:00,277.15,277.72,276.69,277.32,6569.0,277.15,277.72,276.69,277.32,6569.0
2022-11-25 12:30:00,277.19,277.19,276.36,276.87,2877.0,277.19,277.19,276.36,276.87,2877.0
2022-11-25 12:40:00,276.92,277.03,276.02,276.4,6020.0,276.92,277.03,276.02,276.4,6020.0
2022-11-25 12:50:00,276.79,277.27,276.39,277.21,15170.0,276.79,277.27,276.39,277.21,15170.0
2022-11-28 09:30:00,275.47,280.5,275.47,278.73,13797.0,275.47,280.5,275.47,278.73,13797.0
2022-11-28 09:40:00,278.0,280.41,278.0,278.36,19783.0,278.0,280.41,278.0,278.36,19783.0
2022-11-28 09:50:00,278.48,279.62,277.2,277.71,18481.0,278.48,279.62,277.2,277.71,18481.0
2022-11-28 10:00:00,277.51,278.37,277.07,277.41,12068.0,277.51,278.37,277.07,277.41,12068.0
2022-11-28 10:10:00,277.6,278.13,276.68,277.34,14998.0,277.6,278.13,276.68,277.34,14998.0
2022-11-28 10:20:00,277.22,277.95,275.32,276.75,9010.0,277.22,277.95,275.32,276.75,9010.0
2022-11-28 10:30:00,276.92,277.17,275.08,275.91,8022.0,276.92,277.17,275.08,275.91,8022.0
2022-11-28 10:40:00,275.84,276.05,273.81,274.13,8212.0,275.84,276.05,273.81,274.13,8212.0
2022-11-28 10:50:00,273.69,273.99,273.21,273.4,2918.0,273.69,273.99,273.21,273.4,2918.0
2022-11-28 11:00:00,273.73,274.23,273.47,273.48,1653.0,273.73,274.23,273.47,273.48,1653.0
2022-11-28 11:10:00,274.0,274.07,273.21,273.21,3224.0,274.0,274.07,273.21,273.21,3224.0
2022-11-28 11:20:00,273.16,273.6,273.1,273.24,2105.0,273.16,273.6,273.1,273.24,2105.0
2022-11-28 11:30:00,273.06,274.14,273.06,273.94,1605.0,273.06,274.14,273.06,273.94,1605.0
2022-11-28 11:40:00,274.0,274.81,274.0,274.58,2360.0,274.0,274.81,274.0,274.58,2360.0
2022-11-28 11:50:00,274.35,274.79,273.64,273.64,3718.0,274.35,274.79,273.64,273.64,3718.0
2022-11-28 12:00:00,273.87,274.09,272.87,273.84,1821.0,273.87,274.09,272.87,273.84,1821.0
2022-11-28 12:10:00,273.33,274.52,273.26,274.52,2288.0,273.33,274.52,273.26,274.52,2288.0
2022-11-28 12:20:00,274.53,275.67,274.41,275.48,5292.0,274.53,275.67,274.41,275.48,5292.0
2022-11-28 12:30:00,275.14,276.1,275.14,275.98,3484.0,275.14,276.1,275.14,275.98,3484.0
2022-11-28 12:40:00,276.09,276.09,275.36,275.74,1856.0,276.09,276.09,275.36,275.74,1856.0
2022-11-28 12:50:00,275.72,275.72,274.3,274.3,5233.0,275.72,275.72,274.3,274.3,5233.0
2022-11-28 13:00:00,274.67,274.87,274.56,274.58,1700.0,274.67,274.87,274.56,274.58,1700.0
2022-11-28 13:10:00,274.99,275.65,274.88,275.65,700.0,274.99,275.65,274.88,275.65,700.0
2022-11-28 13:20:00,275.8,276.31,275.65,275.92,2321.0,275.8,276.31,275.65,275.92,2321.0
2022-11-28 13:30:00,276.07,276.2,275.82,276.14,1759.0,276.07,276.2,275.82,276.14,1759.0
2022-11-28 13:40:00,276.22,276.5,276.19,276.45,900.0,276.22,276.5,276.19,276.45,900.0
2022-11-28 13:50:00,276.39,276.55,275.73,275.73,2852.0,276.39,276.55,275.73,275.73,2852.0
2022-11-28 14:00:00,276.0,276.47,275.8,276.0,1937.0,276.0,276.47,275.8,276.0,1937.0
2022-11-28 14:10:00,275.98,276.34,275.81,276.29,2814.0,275.98,276.34,275.81,276.29,2814.0
2022-11-28 14:20:00,276.0,276.07,275.86,276.06,524.0,276.0,276.07,275.86,276.06,524.0
2022-11-28 14:30:00,276.0,277.15,275.82,277.15,2386.0,276.0,277.15,275.82,277.15,2386.0
2022-11-28 14:40:00,277.2,277.46,277.17,277.44,1513.0,277.2,277.46,277.17,277.44,1513.0
2022-11-28 14:50:00,277.35,277.71,277.29,277.56,2748.0,277.35,277.71,277.29,277.56,2748.0
2022-11-28 15:00:00,277.37,277.51,276.7,276.81,4423.0,277.37,277.51,276.7,276.81,4423.0
2022-11-28 15:10:00,276.82,276.82,275.36,275.48,4584.0,276.82,276.82,275.36,275.48,4584.0
2022-11-28 15:20:00,275.3,275.63,274.7,274.82,4023.0,275.3,275.63,274.7,274.82,4023.0
2022-11-28 15:30:00,274.69,276.12,274.42,276.12,7959.0,274.69,276.12,274.42,276.12,7959.0
2022-11-28 15:40:00,275.88,276.2,275.07,275.07,7485.0,275.88,276.2,275.07,275.07,7485.0
2022-11-28 15:50:00,274.96,275.39,274.82,274.88,28331.0,274.96,275.39,274.82,274.88,28331.0
2022-11-29 09:30:00,274.89,275.03,272.04,272.82,5106.0,274.89,275.03,272.04,272.82,5106.0
2022-11-29 09:40:00,272.78,273.76,269.33,269.37,20627.0,272.78,273.76,269.33,269.37,20627.0
2022-11-29 09:50:00,269.37,271.19,268.62,270.88,11897.0,269.37,271.19,268.62,270.88,11897.0
2022-11-29 10:00:00,271.23,273.48,270.41,273.29,8055.0,271.23,273.48,270.41,273.29,8055.0
2022-11-29 10:10:00,273.16,273.68,272.05,273.68,1500.0,273.16,273.68,272.05,273.68,1500.0
2022-11-29 10:20:00,272.94,275.03,272.94,274.53,5650.0,272.94,275.03,272.94,274.53,5650.0
2022-11-29 10:30:00,274.31,274.84,273.53,274.66,7321.0,274.31,274.84,273.53,274.66,7321.0
2022-11-29 10:40:00,274.56,275.75,274.31,275.75,4206.0,274.56,275.75,274.31,275.75,4206.0
2022-11-29 10:50:00,275.31,275.31,273.8,274.82,1414.0,275.31,275.31,273.8,274.82,1414.0
2022-11-29 11:00:00,274.91,275.12,273.18,273.41,4930.0,274.91,275.12,273.18,273.41,4930.0
2022-11-29 11:10:00,273.5,273.74,272.29,272.29,3719.0,273.5,273.74,272.29,272.29,3719.0
2022-11-29 11:20:00,272.63,273.49,272.63,273.01,2864.0,272.63,273.49,272.63,273.01,2864.0
2022-11-29 11:30:00,272.65,273.59,272.65,273.45,1425.0,272.65,273.59,272.65,273.45,1425.0
2022-11-29 11:40:00,273.97,274.06,273.78,273.78,600.0,273.97,274.06,273.78,273.78,600.0
2022-11-29 11:50:00,273.93,274.08,273.42,274.08,961.0,273.93,274.08,273.42,274.08,961.0
2022-11-29 12:00:00,274.61,274.96,273.88,274.82,3206.0,274.61,274.96,273.88,274.82,3206.0
2022-11-29 12:10:00,274.63,275.57,274.55,275.29,3154.0,274.63,275.57,274.55,275.29,3154.0
2022-11-29 12:20:00,275.27,275.58,274.75,275.41,1233.0,275.27,275.58,274.75,275.41,1233.0
2022-11-29 12:30:00,275.75,276.26,275.58,276.0,1356.0,275.75,276.26,275.58,276.0,1356.0
2022-11-29 12:40:00,276.06,276.91,276.06,276.21,2024.0,276.06,276.91,276.06,276.21,2024.0
2022-11-29 12:50:00,276.2,276.2,275.72,276.2,1501.0,276.2,276.2,275.72,276.2,1501.0
2022-11-29 13:00:00,275.84,275.84,274.78,274.87,4549.0,275.84,275.84,274.78,274.87,4549.0
2022-11-29 13:10:00,274.76,275.27,273.83,273.83,1829.0,274.76,275.27,273.83,273.83,1829.0
2022-11-29 13:20:00,273.99,274.47,273.91,273.92,600.0,273.99,274.47,273.91,273.92,600.0
2022-11-29 13:30:00,273.75,273.99,273.45,273.81,2069.0,273.75,273.99,273.45,273.81,2069.0
2022-11-29 13:40:00,273.91,274.25,273.47,273.86,2878.0,273.91,274.25,273.47,273.86,2878.0
2022-11-29 13:50:00,273.46,274.1,272.94,274.07,2217.0,273.46,274.1,272.94,274.07,2217.0
2022-11-29 14:00:00,274.74,274.74,274.27,274.46,3090.0,274.74,274.74,274.27,274.46,3090.0
2022-11-29 14:10:00,274.39,274.96,274.38,274.59,1100.0,274.39,274.96,274.38,274.59,1100.0
2022-11-29 14:20:00,274.6,274.84,274.2,274.2,2200.0,274.6,274.84,274.2,274.2,2200.0
2022-11-29 14:30:00,274.02,274.02,273.14,273.49,1646.0,274.02,274.02,273.14,273.49,1646.0
2022-11-29 14:40:00,273.43,273.54,273.23,273.54,1047.0,273.43,273.54,273.23,273.54,1047.0
2022-11-29 14:50:00,273.47,274.66,273.31,274.66,6450.0,273.47,274.66,273.31,274.66,6450.0
2022-11-29 15:00:00,274.75,275.44,274.36,275.34,5945.0,274.75,275.44,274.36,275.34,5945.0
2022-11-29 15:10:00,275.27,275.27,274.84,275.01,2882.0,275.27,275.27,274.84,275.01,2882.0
2022-11-29 15:20:00,275.16,275.2,274.52,274.88,1801.0,275.16,275.2,274.52,274.88,1801.0
2022-11-29 15:30:00,274.56,275.69,274.52,275.68,7695.0,274.56,275.69,274.52,275.68,7695.0
2022-11-29 15:40:00,275.79,276.14,274.89,275.36,7704.0,275.79,276.14,274.89,275.36,7704.0
2022-11-29 15:50:00,275.4,276.47,275.17,275.71,37278.0,275.4,276.47,275.17,275.71,37278.0
2022-11-30 09:30:00,277.7,278.73,277.25,278.13,5655.0,277.7,278.73,277.25,278.13,5655.0
2022-11-30 09:40:00,276.92,276.92,272.2,272.67,12092.0,276.92,276.92,272.2,272.67,12092.0
2022-11-30 09:50:00,273.43,274.52,273.11,273.31,2935.0,273.43,274.52,273.11,273.31,2935.0
2022-11-30 10:00:00,272.59,274.0,272.59,273.57,8157.0,272.59,274.0,272.59,273.57,8157.0
2022-11-30 10:10:00,273.66,274.02,273.46,273.46,1000.0,273.66,274.02,273.46,273.46,1000.0
2022-11-30 10:20:00,273.78,274.69,273.12,273.23,4764.0,273.78,274.69,273.12,273.23,4764.0
2022-11-30 10:30:00,272.87,273.56,272.65,273.17,9995.0,272.87,273.56,272.65,273.17,9995.0
2022-11-30 10:40:00,272.93,273.4,271.66,272.11,25697.0,272.93,273.4,271.66,272.11,25697.0
2022-11-30 10:50:00,271.87,272.41,271.75,272.41,2101.0,271.87,272.41,271.75,272.41,2101.0
2022-11-30 11:00:00,272.5,273.93,272.23,273.86,13609.0,272.5,273.93,272.23,273.86,13609.0
2022-11-30 11:10:00,273.86,275.06,273.84,274.85,4348.0,273.86,275.06,273.84,274.85,4348.0
2022-11-30 11:20:00,274.9,275.47,274.22,274.8,3841.0,274.9,275.47,274.22,274.8,3841.0
2022-11-30 11:30:00,274.85,275.02,274.5,275.02,12943.0,274.85,275.02,274.5,275.02,12943.0
2022-11-30 11:40:00,274.86,274.86,274.07,274.41,900.0,274.86,274.86,274.07,274.41,900.0
2022-11-30 11:50:00,274.1,274.64,273.17,273.17,10450.0,274.1,274.64,273.17,273.17,10450.0
2022-11-30 12:00:00,273.36,273.58,272.34,273.15,5350.0,273.36,273.58,272.34,273.15,5350.0
2022-11-30 12:10:00,272.76,273.4,272.13,272.21,2623.0,272.76,273.4,272.13,272.21,2623.0
2022-11-30 12:20:00,271.81,272.22,271.35,272.22,9220.0,271.81,272.22,271.35,272.22,9220.0
2022-11-30 12:30:00,272.76,273.18,272.26,272.3,1600.0,272.76,273.18,272.26,272.3,1600.0
2022-11-30 12:40:00,272.22,273.0,272.22,272.66,4783.0,272.22,273.0,272.22,272.66,4783.0
2022-11-30 12:50:00,272.92,273.2,272.87,273.16,1200.0,272.92,273.2,272.87,273.16,1200.0
2022-11-30 13:00:00,273.01,273.23,272.83,273.18,844.0,273.01,273.23,272.83,273.18,844.0
2022-11-30 13:10:00,273.17,273.4,272.94,272.94,1067.0,273.17,273.4,272.94,272.94,1067.0
2022-11-30 13:20:00,272.72,273.11,272.72,273.11,800.0,272.72,273.11,272.72,273.11,800.0
2022-11-30 13:30:00,272.74,276.64,272.45,276.23,9383.0,272.74,276.64,272.45,276.23,9383.0
2022-11-30 13:40:00,276.68,277.42,274.98,276.24,4225.0,276.68,277.42,274.98,276.24,4225.0
2022-11-30 13:50:00,276.04,278.26,275.94,277.96,2301.0,276.04,278.26,275.94,277.96,2301.0
2022-11-30 14:00:00,278.25,279.8,277.73,279.77,12173.0,278.25,279.8,277.73,279.77,12173.0
2022-11-30 14:10:00,279.95,282.25,279.95,282.25,2838.0,279.95,282.25,279.95,282.25,2838.0
2022-11-30 14:20:00,282.06,283.74,281.98,283.17,5571.0,282.06,283.74,281.98,283.17,5571.0
2022-11-30 14:30:00,283.42,283.42,281.13,281.13,11931.0,283.42,283.42,281.13,281.13,11931.0
2022-11-30 14:40:00,281.65,281.65,279.72,280.57,10947.0,281.65,281.65,279.72,280.57,10947.0
2022-11-30 14:50:00,280.87,281.26,280.42,280.86,3428.0,280.87,281.26,280.42,280.86,3428.0
2022-11-30 15:00:00,280.78,281.98,280.78,281.98,2859.0,280.78,281.98,280.78,281.98,2859.0
2022-11-30 15:10:00,281.71,282.75,281.39,282.6,7625.0,281.71,282.75,281.39,282.6,7625.0
2022-11-30 15:20:00,282.6,285.09,282.6,285.09,12660.0,282.6,285.09,282.6,285.09,12660.0
2022-11-30 15:30:00,285.08,285.89,285.07,285.43,21609.0,285.08,285.89,285.07,285.43,21609.0
2022-11-30 15:40:00,285.42,287.39,285.15,287.39,29264.0,285.42,287.39,285.15,287.39,29264.0
2022-11-30 15:50:00,287.96,287.98,286.5,287.0,103504.0,287.96,287.98,286.5,287.0,103504.0
2022-12-01 09:30:00,288.94,292.63,285.3,286.63,16747.0,288.94,292.63,285.3,286.63,16747.0
2022-12-01 09:40:00,286.92,288.63,285.31,286.98,19335.0,286.92,288.63,285.31,286.98,19335.0
2022-12-01 09:50:00,287.16,288.39,286.44,287.27,16067.0,287.16,288.39,286.44,287.27,16067.0
2022-12-01 10:00:00,286.98,287.92,285.09,286.75,24308.0,286.98,287.92,285.09,286.75,24308.0
2022-12-01 10:10:00,286.8,286.8,284.32,284.32,13225.0,286.8,286.8,284.32,284.32,13225.0
2022-12-01 10:20:00,284.66,284.87,281.88,282.58,14060.0,284.66,284.87,281.88,282.58,14060.0
2022-12-01 10:30:00,281.97,282.88,281.1,281.11,6189.0,281.97,282.88,281.1,281.11,6189.0
2022-12-01 10:40:00,281.83,281.83,280.01,280.52,23045.0,281.83,281.83,280.01,280.52,23045.0
2022-12-01 10:50:00,280.63,281.62,280.33,281.61,15493.0,280.63,281.62,280.33,281.61,15493.0
2022-12-01 11:00:00,282.16,282.26,281.46,282.26,4035.0,282.16,282.26,281.46,282.26,4035.0
2022-12-01 11:10:00,282.55,282.55,279.76,280.74,7232.0,282.55,282.55,279.76,280.74,7232.0
2022-12-01 11:20:00,280.93,282.09,280.39,281.15,3603.0,280.93,282.09,280.39,281.15,3603.0
2022-12-01 11:30:00,281.79,283.87,281.61,282.81,9614.0,281.79,283.87,281.61,282.81,9614.0
2022-12-01 11:40:00,282.63,282.99,281.57,281.95,7869.0,282.63,282.99,281.57,281.95,7869.0
2022-12-01 11:50:00,281.19,283.4,281.19,283.05,2136.0,281.19,283.4,281.19,283.05,2136.0
2022-12-01 12:00:00,282.35,282.57,281.64,281.64,1350.0,282.35,282.57,281.64,281.64,1350.0
2022-12-01 12:10:00,281.65,281.89,281.47,281.5,2302.0,281.65,281.89,281.47,281.5,2302.0
2022-12-01 12:20:00,281.88,282.29,281.88,282.17,645.0,281.88,282.29,281.88,282.17,645.0
2022-12-01 12:30:00,282.08,282.45,281.37,281.37,1401.0,282.08,282.45,281.37,281.37,1401.0
2022-12-01 12:40:00,281.29,281.29,280.43,280.67,814.0,281.29,281.29,280.43,280.67,814.0
2022-12-01 12:50:00,281.04,281.06,280.43,280.78,3514.0,281.04,281.06,280.43,280.78,3514.0
2022-12-01 13:00:00,280.79,281.77,280.78,281.74,3213.0,280.79,281.77,280.78,281.74,3213.0
2022-12-01 13:10:00,280.99,281.52,279.8,280.06,1200.0,280.99,281.52,279.8,280.06,1200.0
2022-12-01 13:20:00,279.69,280.77,279.49,280.76,3060.0,279.69,280.77,279.49,280.76,3060.0
2022-12-01 13:30:00,280.23,280.68,280.17,280.43,3007.0,280.23,280.68,280.17,280.43,3007.0
2022-12-01 13:40:00,280.74,280.97,280.32,280.36,2700.0,280.74,280.97,280.32,280.36,2700.0
2022-12-01 13:50:00,280.38,280.38,279.7,279.94,1948.0,280.38,280.38,279.7,279.94,1948.0
2022-12-01 14:00:00,280.07,280.07,278.96,279.09,1910.0,280.07,280.07,278.96,279.09,1910.0
2022-12-01 14:10:00,279.09,279.09,278.01,279.09,4192.0,279.09,279.09,278.01,279.09,4192.0
2022-12-01 14:20:00,279.09,279.09,277.6,277.85,2902.0,279.09,279.09,277.6,277.85,2902.0
2022-12-01 14:30:00,277.8,277.91,277.28,277.28,2378.0,277.8,277.91,277.28,277.28,2378.0
2022-12-01 14:40:00,277.18,278.27,277.18,277.55,10396.0,277.18,278.27,277.18,277.55,10396.0
2022-12-01 14:50:00,277.26,277.68,276.89,277.35,4626.0,277.26,277.68,276.89,277.35,4626.0
2022-12-01 15:00:00,277.37,278.68,277.29,278.19,8921.0,277.37,278.68,277.29,278.19,8921.0
2022-12-01 15:10:00,278.12,279.63,277.91,279.5,17365.0,278.12,279.63,277.91,279.5,17365.0
2022-12-01 15:20:00,278.68,279.3,278.5,279.13,5053.0,278.68,279.3,278.5,279.13,5053.0
2022-12-01 15:30:00,278.91,279.92,278.81,279.74,9953.0,278.91,279.92,278.81,279.74,9953.0
2022-12-01 15:40:00,279.62,281.13,279.61,280.99,16367.0,279.62,281.13,279.61,280.99,16367.0
2022-12-01 15:50:00,280.84,282.39,280.84,281.62,60913.0,280.84,282.39,280.84,281.62,60913.0
2022-12-02 09:30:00,275.7,276.46,274.32,276.46,9143.0,275.7,276.46,274.32,276.46,9143.0
2022-12-02 09:40:00,276.46,276.53,275.25,275.89,19918.0,276.46,276.53,275.25,275.89,19918.0
2022-12-02 09:50:00,276.67,276.72,275.49,276.34,3717.0,276.67,276.72,275.49,276.34,3717.0
2022-12-02 10:00:00,277.44,279.48,276.83,279.1,6281.0,277.44,279.48,276.83,279.1,6281.0
2022-12-02 10:10:00,279.22,280.84,279.1,279.49,5240.0,279.22,280.84,279.1,279.49,5240.0
2022-12-02 10:20:00,278.92,281.16,278.92,281.16,5812.0,278.92,281.16,278.92,281.16,5812.0
2022-12-02 10:30:00,280.67,281.72,279.68,279.68,10717.0,280.67,281.72,279.68,279.68,10717.0
2022-12-02 10:40:00,279.86,282.06,279.86,281.08,8758.0,279.86,282.06,279.86,281.08,8758.0
2022-12-02 10:50:00,281.09,281.92,279.88,281.74,8619.0,281.09,281.92,279.88,281.74,8619.0
2022-12-02 11:00:00,281.43,281.43,279.58,280.34,7214.0,281.43,281.43,279.58,280.34,7214.0
2022-12-02 11:10:00,280.23,281.38,280.23,280.76,3122.0,280.23,281.38,280.23,280.76,3122.0
2022-12-02 11:20:00,280.92,281.61,280.76,281.61,1910.0,280.92,281.61,280.76,281.61,1910.0
2022-12-02 11:30:00,282.0,282.77,281.58,282.2,6261.0,282.0,282.77,281.58,282.2,6261.0
2022-12-02 11:40:00,282.56,283.32,282.32,283.25,2400.0,282.56,283.32,282.32,283.25,2400.0
2022-12-02 11:50:00,282.9,283.55,282.33,283.18,2821.0,282.9,283.55,282.33,283.18,2821.0
2022-12-02 12:00:00,283.01,283.43,282.23,282.85,930.0,283.01,283.43,282.23,282.85,930.0
2022-12-02 12:10:00,283.06,284.05,283.06,284.05,2432.0,283.06,284.05,283.06,284.05,2432.0
2022-12-02 12:20:00,283.37,283.59,283.17,283.4,3293.0,283.37,283.59,283.17,283.4,3293.0
2022-12-02 12:30:00,283.4,283.95,282.43,282.43,3227.0,283.4,283.95,282.43,282.43,3227.0
2022-12-02 12:40:00,282.49,283.56,282.48,283.51,5330.0,282.49,283.56,282.48,283.51,5330.0
2022-12-02 12:50:00,283.47,283.6,282.1,282.11,2303.0,283.47,283.6,282.1,282.11,2303.0
2022-12-02 13:00:00,282.05,283.18,281.84,283.18,12623.0,282.05,283.18,281.84,283.18,12623.0
2022-12-02 13:10:00,282.59,283.4,282.59,282.8,3100.0,282.59,283.4,282.59,282.8,3100.0
2022-12-02 13:20:00,282.74,282.74,280.89,281.45,9184.0,282.74,282.74,280.89,281.45,9184.0
2022-12-02 13:30:00,281.84,281.92,280.64,280.97,1535.0,281.84,281.92,280.64,280.97,1535.0
2022-12-02 13:40:00,280.74,281.09,280.5,281.0,1400.0,280.74,281.09,280.5,281.0,1400.0
2022-12-02 13:50:00,280.94,281.07,279.82,280.15,4975.0,280.94,281.07,279.82,280.15,4975.0
2022-12-02 14:00:00,280.08,281.31,280.07,280.35,3753.0,280.08,281.31,280.07,280.35,3753.0
2022-12-02 14:10:00,280.09,280.47,279.43,280.47,1935.0,280.09,280.47,279.43,280.47,1935.0
2022-12-02 14:20:00,279.57,279.58,278.64,278.64,3592.0,279.57,279.58,278.64,278.64,3592.0
2022-12-02 14:30:00,278.64,279.77,278.38,279.77,7748.0,278.64,279.77,278.38,279.77,7748.0
2022-12-02 14:40:00,279.8,279.8,279.3,279.73,2106.0,279.8,279.8,279.3,279.73,2106.0
2022-12-02 14:50:00,279.81,280.98,279.64,280.46,4199.0,279.81,280.98,279.64,280.46,4199.0
2022-12-02 15:00:00,280.56,281.99,280.48,281.83,7672.0,280.56,281.99,280.48,281.83,7672.0
2022-12-02 15:10:00,281.58,281.58,281.1,281.2,9068.0,281.58,281.58,281.1,281.2,9068.0
2022-12-02 15:20:00,281.26,281.33,280.0,280.74,12682.0,281.26,281.33,280.0,280.74,12682.0
2022-12-02 15:30:00,280.91,280.91,279.9,280.57,5547.0,280.91,280.91,279.9,280.57,5547.0
2022-12-02 15:40:00,280.53,281.56,280.4,280.55,15818.0,280.53,281.56,280.4,280.55,15818.0
2022-12-02 15:50:00,280.55,281.11,279.77,280.86,52077.0,280.55,281.11,279.77,280.86,52077.0
2022-12-05 09:30:00,277.09,278.91,275.07,275.3,14908.0,277.09,278.91,275.07,275.3,14908.0
2022-12-05 09:40:00,275.3,275.3,270.92,271.93,16115.0,275.3,275.3,270.92,271.93,16115.0
2022-12-05 09:50:00,271.64,272.34,271.0,271.25,7670.0,271.64,272.34,271.0,271.25,7670.0
2022-12-05 10:00:00,271.36,272.37,269.17,269.75,16264.0,271.36,272.37,269.17,269.75,16264.0
2022-12-05 10:10:00,269.57,272.2,269.04,271.51,18526.0,269.57,272.2,269.04,271.51,18526.0
2022-12-05 10:20:00,271.18,271.8,270.31,270.31,12616.0,271.18,271.8,270.31,270.31,12616.0
2022-12-05 10:30:00,270.47,271.9,270.27,271.43,5755.0,270.47,271.9,270.27,271.43,5755.0
2022-12-05 10:40:00,271.35,272.11,271.35,271.67,3003.0,271.35,272.11,271.35,271.67,3003.0
2022-12-05 10:50:00,271.83,271.83,270.7,270.72,1276.0,271.83,271.83,270.7,270.72,1276.0
2022-12-05 11:00:00,271.03,271.6,270.35,271.42,2995.0,271.03,271.6,270.35,271.42,2995.0
2022-12-05 11:10:00,271.46,271.94,270.0,270.18,10129.0,271.46,271.94,270.0,270.18,10129.0
2022-12-05 11:20:00,270.22,270.24,268.63,269.23,2687.0,270.22,270.24,268.63,269.23,2687.0
2022-12-05 11:30:00,268.76,268.9,268.05,268.21,5746.0,268.76,268.9,268.05,268.21,5746.0
2022-12-05 11:40:00,268.14,268.9,266.56,266.57,25145.0,268.14,268.9,266.56,266.57,25145.0
2022-12-05 11:50:00,266.7,267.73,266.14,266.59,19519.0,266.7,267.73,266.14,266.59,19519.0
2022-12-05 12:00:00,266.61,266.65,264.87,265.51,8503.0,266.61,266.65,264.87,265.51,8503.0
2022-12-05 12:10:00,265.75,266.01,264.84,265.2,5200.0,265.75,266.01,264.84,265.2,5200.0
2022-12-05 12:20:00,265.02,265.26,264.77,265.1,17165.0,265.02,265.26,264.77,265.1,17165.0
2022-12-05 12:30:00,264.86,265.28,264.0,264.21,8137.0,264.86,265.28,264.0,264.21,8137.0
2022-12-05 12:40:00,263.95,264.7,263.49,264.09,7547.0,263.95,264.7,263.49,264.09,7547.0
2022-12-05 12:50:00,264.19,264.62,262.41,263.03,6876.0,264.19,264.62,262.41,263.03,6876.0
2022-12-05 13:00:00,263.38,263.38,261.99,262.67,5752.0,263.38,263.38,261.99,262.67,5752.0
2022-12-05 13:10:00,262.34,263.1,261.62,262.3,8962.0,262.34,263.1,261.62,262.3,8962.0
2022-12-05 13:20:00,262.32,262.32,260.69,261.21,10743.0,262.32,262.32,260.69,261.21,10743.0
2022-12-05 13:30:00,261.63,261.87,260.9,261.6,7560.0,261.63,261.87,260.9,261.6,7560.0
2022-12-05 13:40:00,261.45,261.45,260.62,261.01,5812.0,261.45,261.45,260.62,261.01,5812.0
2022-12-05 13:50:00,260.52,260.87,259.61,259.71,11235.0,260.52,260.87,259.61,259.71,11235.0
2022-12-05 14:00:00,259.73,259.9,259.35,259.35,5950.0,259.73,259.9,259.35,259.35,5950.0
2022-12-05 14:10:00,259.25,260.32,259.25,259.36,11453.0,259.25,260.32,259.25,259.36,11453.0
2022-12-05 14:20:00,259.36,259.36,258.58,258.76,7251.0,259.36,259.36,258.58,258.76,7251.0
2022-12-05 14:30:00,258.78,258.78,257.95,257.95,13694.0,258.78,258.78,257.95,257.95,13694.0
2022-12-05 14:40:00,257.82,257.88,256.63,257.25,13951.0,257.82,257.88,256.63,257.25,13951.0
2022-12-05 14:50:00,257.39,258.58,257.39,258.02,14293.0,257.39,258.58,257.39,258.02,14293.0
2022-12-05 15:00:00,257.9,258.05,256.75,258.05,11015.0,257.9,258.05,256.75,258.05,11015.0
2022-12-05 15:10:00,257.93,260.32,257.62,259.74,16113.0,257.93,260.32,257.62,259.74,16113.0
2022-12-05 15:20:00,259.75,260.28,258.45,259.04,10268.0,259.75,260.28,258.45,259.04,10268.0
2022-12-05 15:30:00,259.16,260.53,259.0,260.17,10837.0,259.16,260.53,259.0,260.17,10837.0
2022-12-05 15:40:00,260.18,260.96,259.93,260.44,17797.0,260.18,260.96,259.93,260.44,17797.0
2022-12-05 15:50:00,259.93,261.76,259.78,260.81,87302.0,259.93,261.76,259.78,260.81,87302.0
2022-12-06 09:30:00,262.0,262.0,254.07,254.96,24369.0,262.0,262.0,254.07,254.96,24369.0
2022-12-06 09:40:00,254.05,258.41,254.05,258.41,36093.0,254.05,258.41,254.05,258.41,36093.0
2022-12-06 09:50:00,258.56,259.61,254.75,255.58,17249.0,258.56,259.61,254.75,255.58,17249.0
2022-12-06 10:00:00,255.71,255.88,253.49,254.19,15655.0,255.71,255.88,253.49,254.19,15655.0
2022-12-06 10:10:00,254.01,256.25,253.62,255.72,28012.0,254.01,256.25,253.62,255.72,28012.0
2022-12-06 10:20:00,255.62,257.69,255.62,257.11,5731.0,255.62,257.69,255.62,257.11,5731.0
2022-12-06 10:30:00,257.1,258.3,256.63,256.75,9639.0,257.1,258.3,256.63,256.75,9639.0
2022-12-06 10:40:00,256.58,258.79,256.17,258.72,11922.0,256.58,258.79,256.17,258.72,11922.0
2022-12-06 10:50:00,258.32,258.92,258.02,258.02,4977.0,258.32,258.92,258.02,258.02,4977.0
2022-12-06 11:00:00,258.0,258.23,257.03,257.99,14965.0,258.0,258.23,257.03,257.99,14965.0
2022-12-06 11:10:00,257.7,259.15,257.7,258.48,14091.0,257.7,259.15,257.7,258.48,14091.0
2022-12-06 11:20:00,258.35,258.93,257.9,258.85,4479.0,258.35,258.93,257.9,258.85,4479.0
2022-12-06 11:30:00,258.99,259.4,258.37,258.48,15404.0,258.99,259.4,258.37,258.48,15404.0
2022-12-06 11:40:00,258.48,258.85,257.5,258.79,9147.0,258.48,258.85,257.5,258.79,9147.0
2022-12-06 11:50:00,259.08,259.23,258.16,258.41,5927.0,259.08,259.23,258.16,258.41,5927.0
2022-12-06 12:00:00,258.49,258.78,258.28,258.48,1816.0,258.49,258.78,258.28,258.48,1816.0
2022-12-06 12:10:00,258.3,258.78,256.41,256.76,10322.0,258.3,258.78,256.41,256.76,10322.0
2022-12-06 12:20:00,256.95,257.71,256.95,257.66,900.0,256.95,257.71,256.95,257.66,900.0
2022-12-06 12:30:00,257.69,258.05,257.26,257.27,2453.0,257.69,258.05,257.26,257.27,2453.0
2022-12-06 12:40:00,257.2,257.48,257.04,257.36,1744.0,257.2,257.48,257.04,257.36,1744.0
2022-12-06 12:50:00,257.83,257.92,257.08,257.23,4403.0,257.83,257.92,257.08,257.23,4403.0
2022-12-06 13:00:00,256.96,257.91,256.38,256.47,2678.0,256.96,257.91,256.38,256.47,2678.0
2022-12-06 13:10:00,256.57,257.08,256.39,256.79,5538.0,256.57,257.08,256.39,256.79,5538.0
2022-12-06 13:20:00,256.45,257.0,255.7,255.9,8202.0,256.45,257.0,255.7,255.9,8202.0
2022-12-06 13:30:00,256.0,256.58,255.76,256.44,3119.0,256.0,256.58,255.76,256.44,3119.0
2022-12-06 13:40:00,256.57,256.99,256.55,256.63,4119.0,256.57,256.99,256.55,256.63,4119.0
2022-12-06 13:50:00,256.57,256.57,255.07,255.51,4608.0,256.57,256.57,255.07,255.51,4608.0
2022-12-06 14:00:00,255.61,255.91,255.0,255.27,1900.0,255.61,255.91,255.0,255.27,1900.0
2022-12-06 14:10:00,255.17,255.68,255.01,255.28,4716.0,255.17,255.68,255.01,255.28,4716.0
2022-12-06 14:20:00,255.09,255.1,254.45,254.55,3352.0,255.09,255.1,254.45,254.55,3352.0
2022-12-06 14:30:00,254.25,254.52,253.8,254.26,2014.0,254.25,254.52,253.8,254.26,2014.0
2022-12-06 14:40:00,254.58,255.39,254.54,255.19,1788.0,254.58,255.39,254.54,255.19,1788.0
2022-12-06 14:50:00,255.01,256.45,255.01,256.44,3139.0,255.01,256.45,255.01,256.44,3139.0
2022-12-06 15:00:00,256.49,257.99,256.49,257.71,5883.0,256.49,257.99,256.49,257.71,5883.0
2022-12-06 15:10:00,257.88,257.9,256.52,256.94,7276.0,257.88,257.9,256.52,256.94,7276.0
2022-12-06 15:20:00,256.99,258.03,256.87,257.18,10868.0,256.99,258.03,256.87,257.18,10868.0
2022-12-06 15:30:00,257.24,259.22,257.1,258.98,14403.0,257.24,259.22,257.1,258.98,14403.0
2022-12-06 15:40:00,258.79,259.99,258.62,259.72,11536.0,258.79,259.99,258.62,259.72,11536.0
2022-12-06 15:50:00,259.6,260.0,258.61,259.54,53342.0,259.6,260.0,258.61,259.54,53342.0
2022-12-07 09:30:00,256.0,260.62,255.25,259.5,12518.0,256.0,260.62,255.25,259.5,12518.0
2022-12-07 09:40:00,259.02,259.48,257.83,257.83,6072.0,259.02,259.48,257.83,257.83,6072.0
2022-12-07 09:50:00,257.83,257.84,256.11,256.12,6291.0,257.83,257.84,256.11,256.12,6291.0
2022-12-07 10:00:00,255.98,257.79,255.63,257.73,9380.0,255.98,257.79,255.63,257.73,9380.0
2022-12-07 10:10:00,257.44,257.87,255.83,256.91,15839.0,257.44,257.87,255.83,256.91,15839.0
2022-12-07 10:20:00,256.73,257.41,255.52,255.76,12911.0,256.73,257.41,255.52,255.76,12911.0
2022-12-07 10:30:00,256.73,258.2,256.42,258.2,5916.0,256.73,258.2,256.42,258.2,5916.0
2022-12-07 10:40:00,257.77,261.27,257.77,261.27,4535.0,257.77,261.27,257.77,261.27,4535.0
2022-12-07 10:50:00,261.28,262.62,260.85,262.37,13061.0,261.28,262.62,260.85,262.37,13061.0
2022-12-07 11:00:00,262.37,263.91,262.37,263.21,4525.0,262.37,263.91,262.37,263.21,4525.0
2022-12-07 11:10:00,263.27,263.6,262.4,263.04,2375.0,263.27,263.6,262.4,263.04,2375.0
2022-12-07 11:20:00,262.63,262.63,261.02,261.02,3200.0,262.63,262.63,261.02,261.02,3200.0
2022-12-07 11:30:00,260.84,261.8,260.84,261.34,9915.0,260.84,261.8,260.84,261.34,9915.0
2022-12-07 11:40:00,261.12,261.34,260.19,260.33,16804.0,261.12,261.34,260.19,260.33,16804.0
2022-12-07 11:50:00,259.62,259.8,258.42,258.84,3602.0,259.62,259.8,258.42,258.84,3602.0
2022-12-07 12:00:00,259.17,259.23,257.53,257.53,1525.0,259.17,259.23,257.53,257.53,1525.0
2022-12-07 12:10:00,258.15,258.57,257.89,258.09,3187.0,258.15,258.57,257.89,258.09,3187.0
2022-12-07 12:20:00,257.96,258.43,257.71,258.24,4896.0,257.96,258.43,257.71,258.24,4896.0
2022-12-07 12:30:00,258.09,258.68,258.09,258.54,1625.0,258.09,258.68,258.09,258.54,1625.0
2022-12-07 12:40:00,258.36,258.97,258.35,258.97,1695.0,258.36,258.97,258.35,258.97,1695.0
2022-12-07 12:50:00,259.32,260.35,259.32,259.57,6730.0,259.32,260.35,259.32,259.57,6730.0
2022-12-07 13:00:00,260.06,260.07,259.43,260.03,1200.0,260.06,260.07,259.43,260.03,1200.0
2022-12-07 13:10:00,260.06,261.17,259.84,261.0,4400.0,260.06,261.17,259.84,261.0,4400.0
2022-12-07 13:20:00,260.85,261.41,260.78,261.41,2500.0,260.85,261.41,260.78,261.41,2500.0
2022-12-07 13:30:00,261.15,261.15,259.33,259.67,3005.0,261.15,261.15,259.33,259.67,3005.0
2022-12-07 13:40:00,259.67,260.25,259.58,260.05,1700.0,259.67,260.25,259.58,260.05,1700.0
2022-12-07 13:50:00,259.72,259.72,258.17,259.01,2994.0,259.72,259.72,258.17,259.01,2994.0
2022-12-07 14:00:00,259.36,259.36,257.91,257.91,1006.0,259.36,259.36,257.91,257.91,1006.0
2022-12-07 14:10:00,258.48,259.24,258.41,258.89,2110.0,258.48,259.24,258.41,258.89,2110.0
2022-12-07 14:20:00,258.89,259.56,258.35,259.42,5285.0,258.89,259.56,258.35,259.42,5285.0
2022-12-07 14:30:00,259.45,259.99,259.43,259.7,3000.0,259.45,259.99,259.43,259.7,3000.0
2022-12-07 14:40:00,259.6,259.6,258.48,258.61,1212.0,259.6,259.6,258.48,258.61,1212.0
2022-12-07 14:50:00,258.77,259.0,258.2,259.0,5176.0,258.77,259.0,258.2,259.0,5176.0
2022-12-07 15:00:00,258.85,259.43,258.81,258.88,3655.0,258.85,259.43,258.81,258.88,3655.0
2022-12-07 15:10:00,259.09,259.38,258.58,258.58,5613.0,259.09,259.38,258.58,258.58,5613.0
2022-12-07 15:20:00,258.57,259.54,258.3,259.53,5172.0,258.57,259.54,258.3,259.53,5172.0
2022-12-07 15:30:00,259.52,259.99,259.4,259.94,6002.0,259.52,259.99,259.4,259.94,6002.0
2022-12-07 15:40:00,259.95,260.77,259.09,260.77,20158.0,259.95,260.77,259.09,260.77,20158.0
2022-12-07 15:50:00,260.71,262.17,260.52,261.95,63770.0,260.71,262.17,260.52,261.95,63770.0
2022-12-08 09:30:00,263.97,264.24,259.19,260.01,9364.0,263.97,264.24,259.19,260.01,9364.0
2022-12-08 09:40:00,260.0,260.47,258.72,259.87,11899.0,260.0,260.47,258.72,259.87,11899.0
2022-12-08 09:50:00,259.94,262.53,259.43,261.43,39027.0,259.94,262.53,259.43,261.43,39027.0
2022-12-08 10:00:00,261.71,263.74,261.3,263.07,21432.0,261.71,263.74,261.3,263.07,21432.0
2022-12-08 10:10:00,263.09,264.25,263.09,263.92,14821.0,263.09,264.25,263.09,263.92,14821.0
2022-12-08 10:20:00,263.67,264.88,263.49,264.47,18376.0,263.67,264.88,263.49,264.47,18376.0
2022-12-08 10:30:00,264.82,265.68,263.56,264.74,53804.0,264.82,265.68,263.56,264.74,53804.0
2022-12-08 10:40:00,264.9,266.14,264.9,265.39,18104.0,264.9,266.14,264.9,265.39,18104.0
2022-12-08 10:50:00,265.39,265.55,264.62,265.18,3378.0,265.39,265.55,264.62,265.18,3378.0
2022-12-08 11:00:00,265.41,265.41,263.72,263.72,3350.0,265.41,265.41,263.72,263.72,3350.0
2022-12-08 11:10:00,263.82,264.53,263.27,263.41,3239.0,263.82,264.53,263.27,263.41,3239.0
2022-12-08 11:20:00,263.27,264.86,263.27,264.8,4426.0,263.27,264.86,263.27,264.8,4426.0
2022-12-08 11:30:00,264.57,265.28,264.48,264.94,2433.0,264.57,265.28,264.48,264.94,2433.0
2022-12-08 11:40:00,264.69,265.02,264.1,264.86,6368.0,264.69,265.02,264.1,264.86,6368.0
2022-12-08 11:50:00,264.85,265.06,264.53,264.84,3111.0,264.85,265.06,264.53,264.84,3111.0
2022-12-08 12:00:00,264.85,264.98,263.01,264.18,11377.0,264.85,264.98,263.01,264.18,11377.0
2022-12-08 12:10:00,263.94,264.64,263.7,264.29,20220.0,263.94,264.64,263.7,264.29,20220.0
2022-12-08 12:20:00,264.11,264.37,263.17,263.35,14843.0,264.11,264.37,263.17,263.35,14843.0
2022-12-08 12:30:00,263.33,263.33,262.55,262.56,4206.0,263.33,263.33,262.55,262.56,4206.0
2022-12-08 12:40:00,262.67,262.85,262.16,262.16,4875.0,262.67,262.85,262.16,262.16,4875.0
2022-12-08 12:50:00,262.34,262.71,262.33,262.71,3213.0,262.34,262.71,262.33,262.71,3213.0
2022-12-08 13:00:00,262.79,263.0,262.16,262.26,4059.0,262.79,263.0,262.16,262.26,4059.0
2022-12-08 13:10:00,262.13,263.36,261.85,263.36,4197.0,262.13,263.36,261.85,263.36,4197.0
2022-12-08 13:20:00,263.61,264.72,263.01,264.37,7585.0,263.61,264.72,263.01,264.37,7585.0
2022-12-08 13:30:00,264.48,265.84,264.47,265.84,10336.0,264.48,265.84,264.47,265.84,10336.0
2022-12-08 13:40:00,265.66,266.4,265.42,266.4,8399.0,265.66,266.4,265.42,266.4,8399.0
2022-12-08 13:50:00,266.45,266.89,265.48,265.48,14274.0,266.45,266.89,265.48,265.48,14274.0
2022-12-08 14:00:00,265.63,265.63,264.63,265.0,4707.0,265.63,265.63,264.63,265.0,4707.0
2022-12-08 14:10:00,264.45,265.01,263.92,264.85,5100.0,264.45,265.01,263.92,264.85,5100.0
2022-12-08 14:20:00,265.06,266.65,264.92,266.65,14145.0,265.06,266.65,264.92,266.65,14145.0
2022-12-08 14:30:00,266.27,266.46,265.64,266.21,8843.0,266.27,266.46,265.64,266.21,8843.0
2022-12-08 14:40:00,266.19,266.61,265.66,265.73,7096.0,266.19,266.61,265.66,265.73,7096.0
2022-12-08 14:50:00,265.87,266.61,265.52,266.07,8504.0,265.87,266.61,265.52,266.07,8504.0
2022-12-08 15:00:00,265.84,266.17,265.1,265.61,6012.0,265.84,266.17,265.1,265.61,6012.0
2022-12-08 15:10:00,265.78,266.57,265.57,266.57,8010.0,265.78,266.57,265.57,266.57,8010.0
2022-12-08 15:20:00,266.46,267.5,266.45,267.18,21388.0,266.46,267.5,266.45,267.18,21388.0
2022-12-08 15:30:00,267.25,267.38,265.67,265.9,17356.0,267.25,267.38,265.67,265.9,17356.0
2022-12-08 15:40:00,265.88,266.02,264.5,265.25,24767.0,265.88,266.02,264.5,265.25,24767.0
2022-12-08 15:50:00,265.19,266.7,265.08,266.53,69885.0,265.19,266.7,265.08,266.53,69885.0
2022-12-09 09:30:00,255.93,256.36,251.5,253.45,86074.0,255.93,256.36,251.5,253.45,86074.0
2022-12-09 09:40:00,254.0,257.96,253.25,256.98,40525.0,254.0,257.96,253.25,256.98,40525.0
2022-12-09 09:50:00,257.2,257.68,255.01,257.27,24472.0,257.2,257.68,255.01,257.27,24472.0
2022-12-09 10:00:00,257.41,258.75,255.13,258.41,24709.0,257.41,258.75,255.13,258.41,24709.0
2022-12-09 10:10:00,259.0,263.27,258.77,262.74,34608.0,259.0,263.27,258.77,262.74,34608.0
2022-12-09 10:20:00,262.98,264.76,262.0,263.88,21181.0,262.98,264.76,262.0,263.88,21181.0
2022-12-09 10:30:00,264.13,267.79,264.12,267.28,30695.0,264.13,267.79,264.12,267.28,30695.0
2022-12-09 10:40:00,268.14,269.98,267.01,269.11,39798.0,268.14,269.98,267.01,269.11,39798.0
2022-12-09 10:50:00,269.06,274.49,268.73,273.18,38119.0,269.06,274.49,268.73,273.18,38119.0
2022-12-09 11:00:00,273.59,274.76,272.62,272.99,25935.0,273.59,274.76,272.62,272.99,25935.0
2022-12-09 11:10:00,273.2,273.21,270.94,272.05,18703.0,273.2,273.21,270.94,272.05,18703.0
2022-12-09 11:20:00,271.8,273.55,271.61,272.94,20932.0,271.8,273.55,271.61,272.94,20932.0
2022-12-09 11:30:00,272.88,274.25,272.67,273.28,18839.0,272.88,274.25,272.67,273.28,18839.0
2022-12-09 11:40:00,273.21,273.35,271.67,273.24,18123.0,273.21,273.35,271.67,273.24,18123.0
2022-12-09 11:50:00,273.55,274.9,273.33,274.69,11436.0,273.55,274.9,273.33,274.69,11436.0
2022-12-09 12:00:00,274.58,276.48,274.37,276.41,44699.0,274.58,276.48,274.37,276.41,44699.0
2022-12-09 12:10:00,276.43,277.57,276.01,276.18,14701.0,276.43,277.57,276.01,276.18,14701.0
2022-12-09 12:20:00,276.41,278.28,276.11,278.07,18433.0,276.41,278.28,276.11,278.07,18433.0
2022-12-09 12:30:00,278.08,279.32,277.85,278.47,18224.0,278.08,279.32,277.85,278.47,18224.0
2022-12-09 12:40:00,278.84,278.84,275.04,275.66,16187.0,278.84,278.84,275.04,275.66,16187.0
2022-12-09 12:50:00,275.56,275.56,273.7,274.3,28813.0,275.56,275.56,273.7,274.3,28813.0
2022-12-09 13:00:00,274.3,274.56,273.5,274.24,23315.0,274.3,274.56,273.5,274.24,23315.0
2022-12-09 13:10:00,274.4,274.4,273.38,273.48,11017.0,274.4,274.4,273.38,273.48,11017.0
2022-12-09 13:20:00,273.25,274.51,273.25,274.25,10622.0,273.25,274.51,273.25,274.25,10622.0
2022-12-09 13:30:00,274.34,275.36,274.23,275.25,7467.0,274.34,275.36,274.23,275.25,7467.0
2022-12-09 13:40:00,275.21,275.51,274.15,274.21,7313.0,275.21,275.51,274.15,274.21,7313.0
2022-12-09 13:50:00,274.0,275.62,273.93,274.7,18321.0,274.0,275.62,273.93,274.7,18321.0
2022-12-09 14:00:00,274.79,275.28,274.17,274.97,9818.0,274.79,275.28,274.17,274.97,9818.0
2022-12-09 14:10:00,274.91,277.71,274.76,277.71,15908.0,274.91,277.71,274.76,277.71,15908.0
2022-12-09 14:20:00,277.69,279.3,277.4,279.26,23459.0,277.69,279.3,277.4,279.26,23459.0
2022-12-09 14:30:00,279.01,280.51,278.98,279.57,32013.0,279.01,280.51,278.98,279.57,32013.0
2022-12-09 14:40:00,279.59,280.76,278.81,280.03,18052.0,279.59,280.76,278.81,280.03,18052.0
2022-12-09 14:50:00,279.87,280.04,279.14,279.28,13738.0,279.87,280.04,279.14,279.28,13738.0
2022-12-09 15:00:00,279.32,279.57,278.52,278.99,24509.0,279.32,279.57,278.52,278.99,24509.0
2022-12-09 15:10:00,279.13,279.99,278.67,279.71,17488.0,279.13,279.99,278.67,279.71,17488.0
2022-12-09 15:20:00,279.86,280.04,277.5,277.55,41831.0,279.86,280.04,277.5,277.55,41831.0
2022-12-09 15:30:00,277.51,278.0,276.15,276.68,43191.0,277.51,278.0,276.15,276.68,43191.0
2022-12-09 15:40:00,276.43,276.8,275.06,275.67,41427.0,276.43,276.8,275.06,275.67,41427.0
2022-12-09 15:50:00,275.58,275.63,274.31,274.75,73223.0,275.58,275.63,274.31,274.75,73223.0
2022-12-12 09:30:00,264.66,266.89,257.0,257.91,68466.0,264.66,266.89,257.0,257.91,68466.0
2022-12-12 09:40:00,257.86,259.44,255.93,259.2,28433.0,257.86,259.44,255.93,259.2,28433.0
2022-12-12 09:50:00,259.04,259.04,256.65,258.12,23707.0,259.04,259.04,256.65,258.12,23707.0
2022-12-12 10:00:00,258.92,258.92,255.62,256.48,54003.0,258.92,258.92,255.62,256.48,54003.0
2022-12-12 10:10:00,256.45,256.48,250.67,251.07,50417.0,256.45,256.48,250.67,251.07,50417.0
2022-12-12 10:20:00,251.07,252.43,249.3,250.37,35890.0,251.07,252.43,249.3,250.37,35890.0
2022-12-12 10:30:00,249.98,250.65,249.3,249.36,42582.0,249.98,250.65,249.3,249.36,42582.0
2022-12-12 10:40:00,249.5,251.2,248.47,251.0,38758.0,249.5,251.2,248.47,251.0,38758.0
2022-12-12 10:50:00,251.09,252.71,250.33,252.0,26787.0,251.09,252.71,250.33,252.0,26787.0
2022-12-12 11:00:00,251.91,253.95,251.27,253.25,16672.0,251.91,253.95,251.27,253.25,16672.0
2022-12-12 11:10:00,253.28,253.28,250.96,252.29,25947.0,253.28,253.28,250.96,252.29,25947.0
2022-12-12 11:20:00,252.39,254.0,252.36,253.82,10931.0,252.39,254.0,252.36,253.82,10931.0
2022-12-12 11:30:00,253.74,253.94,252.51,253.7,20403.0,253.74,253.94,252.51,253.7,20403.0
2022-12-12 11:40:00,253.7,254.51,253.13,254.5,23698.0,253.7,254.51,253.13,254.5,23698.0
2022-12-12 11:50:00,253.94,254.11,252.23,252.38,12792.0,253.94,254.11,252.23,252.38,12792.0
2022-12-12 12:00:00,252.43,252.72,250.41,250.65,10421.0,252.43,252.72,250.41,250.65,10421.0
2022-12-12 12:10:00,250.65,250.82,249.84,250.19,12958.0,250.65,250.82,249.84,250.19,12958.0
2022-12-12 12:20:00,250.24,250.85,249.92,250.42,17160.0,250.24,250.85,249.92,250.42,17160.0
2022-12-12 12:30:00,250.42,250.68,249.8,250.34,12832.0,250.42,250.68,249.8,250.34,12832.0
2022-12-12 12:40:00,250.4,250.75,249.74,250.1,10829.0,250.4,250.75,249.74,250.1,10829.0
2022-12-12 12:50:00,250.25,250.48,249.82,250.06,8129.0,250.25,250.48,249.82,250.06,8129.0
2022-12-12 13:00:00,250.2,250.62,249.23,249.98,28159.0,250.2,250.62,249.23,249.98,28159.0
2022-12-12 13:10:00,250.09,251.78,249.86,251.01,20792.0,250.09,251.78,249.86,251.01,20792.0
2022-12-12 13:20:00,250.42,251.0,250.09,250.27,12374.0,250.42,251.0,250.09,250.27,12374.0
2022-12-12 13:30:00,250.28,250.58,249.65,250.02,15685.0,250.28,250.58,249.65,250.02,15685.0
2022-12-12 13:40:00,249.8,249.8,248.25,248.62,21320.0,249.8,249.8,248.25,248.62,21320.0
2022-12-12 13:50:00,248.7,249.65,248.55,249.65,19772.0,248.7,249.65,248.55,249.65,19772.0
2022-12-12 14:00:00,249.5,249.73,248.85,249.34,12609.0,249.5,249.73,248.85,249.34,12609.0
2022-12-12 14:10:00,249.35,250.0,249.24,249.61,7721.0,249.35,250.0,249.24,249.61,7721.0
2022-12-12 14:20:00,249.61,250.98,249.18,249.71,22080.0,249.61,250.98,249.18,249.71,22080.0
2022-12-12 14:30:00,249.71,249.93,249.43,249.69,10234.0,249.71,249.93,249.43,249.69,10234.0
2022-12-12 14:40:00,249.84,250.32,249.8,249.91,15768.0,249.84,250.32,249.8,249.91,15768.0
2022-12-12 14:50:00,250.23,250.76,249.78,250.03,20536.0,250.23,250.76,249.78,250.03,20536.0
2022-12-12 15:00:00,250.15,251.44,250.15,251.38,27200.0,250.15,251.44,250.15,251.38,27200.0
2022-12-12 15:10:00,251.45,252.15,251.04,251.46,29854.0,251.45,252.15,251.04,251.46,29854.0
2022-12-12 15:20:00,251.23,252.47,250.98,252.37,27480.0,251.23,252.47,250.98,252.37,27480.0
2022-12-12 15:30:00,252.5,252.6,251.76,252.42,35625.0,252.5,252.6,251.76,252.42,35625.0
2022-12-12 15:40:00,252.42,252.47,252.0,252.13,68056.0,252.42,252.47,252.0,252.13,68056.0
2022-12-12 15:50:00,252.13,253.69,252.0,253.32,210980.0,252.13,253.69,252.0,253.32,210980.0
2022-12-13 09:30:00,265.26,266.33,259.58,259.99,102466.0,265.26,266.33,259.58,259.99,102466.0
2022-12-13 09:40:00,260.63,265.82,260.56,264.87,70994.0,260.63,265.82,260.56,264.87,70994.0
2022-12-13 09:50:00,264.95,265.7,263.27,264.87,59134.0,264.95,265.7,263.27,264.87,59134.0
2022-12-13 10:00:00,265.13,266.06,262.73,265.4,74251.0,265.13,266.06,262.73,265.4,74251.0
2022-12-13 10:10:00,265.02,265.76,263.34,264.12,30164.0,265.02,265.76,263.34,264.12,30164.0
2022-12-13 10:20:00,264.15,264.15,261.58,261.58,14473.0,264.15,264.15,261.58,261.58,14473.0
2022-12-13 10:30:00,262.15,262.9,259.78,259.79,18604.0,262.15,262.9,259.78,259.79,18604.0
2022-12-13 10:40:00,259.55,261.71,259.0,259.02,14366.0,259.55,261.71,259.0,259.02,14366.0
2022-12-13 10:50:00,258.3,261.14,258.02,261.14,13131.0,258.3,261.14,258.02,261.14,13131.0
2022-12-13 11:00:00,261.39,262.8,261.39,262.73,5255.0,261.39,262.8,261.39,262.73,5255.0
2022-12-13 11:10:00,262.28,264.2,262.28,263.91,20040.0,262.28,264.2,262.28,263.91,20040.0
2022-12-13 11:20:00,263.75,264.51,263.56,264.33,29326.0,263.75,264.51,263.56,264.33,29326.0
2022-12-13 11:30:00,264.32,265.19,264.18,264.43,9727.0,264.32,265.19,264.18,264.43,9727.0
2022-12-13 11:40:00,264.02,264.18,261.85,261.89,4000.0,264.02,264.18,261.85,261.89,4000.0
2022-12-13 11:50:00,262.28,262.28,260.63,261.81,13006.0,262.28,262.28,260.63,261.81,13006.0
2022-12-13 12:00:00,261.86,262.9,261.68,262.9,4025.0,261.86,262.9,261.68,262.9,4025.0
2022-12-13 12:10:00,262.22,262.22,260.92,261.04,10383.0,262.22,262.22,260.92,261.04,10383.0
2022-12-13 12:20:00,261.24,261.98,261.02,261.61,5174.0,261.24,261.98,261.02,261.61,5174.0
2022-12-13 12:30:00,261.75,262.77,260.9,262.77,11242.0,261.75,262.77,260.9,262.77,11242.0
2022-12-13 12:40:00,262.08,262.3,261.01,261.24,6876.0,262.08,262.3,261.01,261.24,6876.0
2022-12-13 12:50:00,261.64,262.14,261.05,262.14,3978.0,261.64,262.14,261.05,262.14,3978.0
2022-12-13 13:00:00,262.35,263.71,262.35,262.9,8087.0,262.35,263.71,262.35,262.9,8087.0
2022-12-13 13:10:00,262.9,264.23,262.89,263.66,19134.0,262.9,264.23,262.89,263.66,19134.0
2022-12-13 13:20:00,263.43,264.32,263.43,264.24,7429.0,263.43,264.32,263.43,264.24,7429.0
2022-12-13 13:30:00,264.29,264.74,263.85,264.32,18286.0,264.29,264.74,263.85,264.32,18286.0
2022-12-13 13:40:00,264.2,264.2,263.17,263.17,3433.0,264.2,264.2,263.17,263.17,3433.0
2022-12-13 13:50:00,263.14,263.43,262.22,262.71,2221.0,263.14,263.43,262.22,262.71,2221.0
2022-12-13 14:00:00,262.89,263.51,262.43,263.12,2356.0,262.89,263.51,262.43,263.12,2356.0
2022-12-13 14:10:00,262.92,263.23,262.89,262.95,1400.0,262.92,263.23,262.89,262.95,1400.0
2022-12-13 14:20:00,263.03,263.66,262.87,263.56,3020.0,263.03,263.66,262.87,263.56,3020.0
2022-12-13 14:30:00,263.61,264.39,263.41,264.39,5107.0,263.61,264.39,263.41,264.39,5107.0
2022-12-13 14:40:00,264.0,264.4,263.75,263.94,17804.0,264.0,264.4,263.75,263.94,17804.0
2022-12-13 14:50:00,263.78,264.22,262.45,262.61,4455.0,263.78,264.22,262.45,262.61,4455.0
2022-12-13 15:00:00,262.84,262.84,261.37,262.07,5294.0,262.84,262.84,261.37,262.07,5294.0
2022-12-13 15:10:00,262.0,263.34,261.79,263.34,3407.0,262.0,263.34,261.79,263.34,3407.0
2022-12-13 15:20:00,263.14,263.77,263.06,263.17,11316.0,263.14,263.77,263.06,263.17,11316.0
2022-12-13 15:30:00,263.44,264.2,262.5,262.81,18187.0,263.44,264.2,262.5,262.81,18187.0
2022-12-13 15:40:00,262.69,263.08,261.72,262.0,42783.0,262.69,263.08,261.72,262.0,42783.0
2022-12-13 15:50:00,262.15,263.85,261.99,262.84,136349.0,262.15,263.85,261.99,262.84,136349.0
2022-12-14 09:30:00,260.49,263.12,260.4,262.42,27379.0,260.49,263.12,260.4,262.42,27379.0
2022-12-14 09:40:00,261.89,263.01,261.31,261.63,5436.0,261.89,263.01,261.31,261.63,5436.0
2022-12-14 09:50:00,262.0,262.91,261.53,261.68,5818.0,262.0,262.91,261.53,261.68,5818.0
2022-12-14 10:00:00,261.89,262.64,261.0,261.91,11814.0,261.89,262.64,261.0,261.91,11814.0
2022-12-14 10:10:00,262.06,263.2,262.06,263.01,12319.0,262.06,263.2,262.06,263.01,12319.0
2022-12-14 10:20:00,263.01,263.01,261.67,262.42,2737.0,263.01,263.01,261.67,262.42,2737.0
2022-12-14 10:30:00,261.91,262.17,260.8,260.8,8903.0,261.91,262.17,260.8,260.8,8903.0
2022-12-14 10:40:00,261.17,261.91,261.17,261.51,2100.0,261.17,261.91,261.17,261.51,2100.0
2022-12-14 10:50:00,261.86,263.06,261.86,262.98,3642.0,261.86,263.06,261.86,262.98,3642.0
2022-12-14 11:00:00,263.0,263.19,262.33,262.65,15220.0,263.0,263.19,262.33,262.65,15220.0
2022-12-14 11:10:00,263.0,263.54,262.82,263.19,25766.0,263.0,263.54,262.82,263.19,25766.0
2022-12-14 11:20:00,263.3,263.47,262.77,263.24,29297.0,263.3,263.47,262.77,263.24,29297.0
2022-12-14 11:30:00,263.17,263.3,262.79,263.1,4995.0,263.17,263.3,262.79,263.1,4995.0
2022-12-14 11:40:00,263.01,263.33,262.78,262.91,2894.0,263.01,263.33,262.78,262.91,2894.0
2022-12-14 11:50:00,262.77,263.3,262.6,262.7,7664.0,262.77,263.3,262.6,262.7,7664.0
2022-12-14 12:00:00,262.87,263.19,262.87,262.96,6625.0,262.87,263.19,262.87,262.96,6625.0
2022-12-14 12:10:00,263.09,263.09,262.46,262.83,2720.0,263.09,263.09,262.46,262.83,2720.0
2022-12-14 12:20:00,262.75,263.02,262.27,262.38,6683.0,262.75,263.02,262.27,262.38,6683.0
2022-12-14 12:30:00,262.85,262.85,262.25,262.42,2835.0,262.85,262.85,262.25,262.42,2835.0
2022-12-14 12:40:00,262.3,262.71,262.26,262.3,1817.0,262.3,262.71,262.26,262.3,1817.0
2022-12-14 12:50:00,262.14,262.2,261.77,261.8,2460.0,262.14,262.2,261.77,261.8,2460.0
2022-12-14 13:00:00,262.2,263.06,262.2,262.68,2813.0,262.2,263.06,262.2,262.68,2813.0
2022-12-14 13:10:00,262.84,263.1,262.68,263.04,3891.0,262.84,263.1,262.68,263.04,3891.0
2022-12-14 13:20:00,263.04,263.24,262.95,263.02,9695.0,263.04,263.24,262.95,263.02,9695.0
2022-12-14 13:30:00,262.99,264.54,262.81,264.07,37424.0,262.99,264.54,262.81,264.07,37424.0
2022-12-14 13:40:00,264.39,265.31,263.92,264.7,43638.0,264.39,265.31,263.92,264.7,43638.0
2022-12-14 13:50:00,264.7,264.7,263.85,263.85,15891.0,264.7,264.7,263.85,263.85,15891.0
2022-12-14 14:00:00,263.76,263.91,258.95,259.91,15753.0,263.76,263.91,258.95,259.91,15753.0
2022-12-14 14:10:00,260.07,261.98,259.0,261.98,9934.0,260.07,261.98,259.0,261.98,9934.0
2022-12-14 14:20:00,261.09,261.3,259.67,260.04,6848.0,261.09,261.3,259.67,260.04,6848.0
2022-12-14 14:30:00,259.54,260.21,256.11,258.52,8068.0,259.54,260.21,256.11,258.52,8068.0
2022-12-14 14:40:00,258.04,260.88,257.5,259.58,7645.0,258.04,260.88,257.5,259.58,7645.0
2022-12-14 14:50:00,259.96,259.96,257.2,259.66,14533.0,259.96,259.96,257.2,259.66,14533.0
2022-12-14 15:00:00,259.64,261.62,259.15,260.86,12342.0,259.64,261.62,259.15,260.86,12342.0
2022-12-14 15:10:00,261.09,262.58,260.63,261.4,15115.0,261.09,262.58,260.63,261.4,15115.0
2022-12-14 15:20:00,261.61,262.35,260.25,260.31,4716.0,261.61,262.35,260.25,260.31,4716.0
2022-12-14 15:30:00,260.27,260.27,259.21,260.05,8614.0,260.27,260.27,259.21,260.05,8614.0
2022-12-14 15:40:00,259.75,260.07,259.35,259.75,19321.0,259.75,260.07,259.35,259.75,19321.0
2022-12-14 15:50:00,259.75,260.6,258.74,259.2,80812.0,259.75,260.6,258.74,259.2,80812.0
2022-12-15 09:30:00,254.55,254.55,250.0,251.55,17035.0,254.55,254.55,250.0,251.55,17035.0
2022-12-15 09:40:00,251.83,251.98,249.65,250.6,35578.0,251.83,251.98,249.65,250.6,35578.0
2022-12-15 09:50:00,250.5,250.5,248.26,249.01,8309.0,250.5,250.5,248.26,249.01,8309.0
2022-12-15 10:00:00,249.33,251.61,248.01,251.33,15262.0,249.33,251.61,248.01,251.33,15262.0
2022-12-15 10:10:00,251.92,252.71,251.37,252.59,4465.0,251.92,252.71,251.37,252.59,4465.0
2022-12-15 10:20:00,252.85,254.86,252.47,254.5,20720.0,252.85,254.86,252.47,254.5,20720.0
2022-12-15 10:30:00,254.22,254.33,252.62,253.69,15327.0,254.22,254.33,252.62,253.69,15327.0
2022-12-15 10:40:00,253.8,254.02,252.54,252.54,12762.0,253.8,254.02,252.54,252.54,12762.0
2022-12-15 10:50:00,252.4,252.71,251.22,251.52,12603.0,252.4,252.71,251.22,251.52,12603.0
2022-12-15 11:00:00,251.78,252.37,251.08,251.13,1700.0,251.78,252.37,251.08,251.13,1700.0
2022-12-15 11:10:00,251.21,251.21,249.05,250.1,14190.0,251.21,251.21,249.05,250.1,14190.0
2022-12-15 11:20:00,250.1,251.27,249.63,250.53,10326.0,250.1,251.27,249.63,250.53,10326.0
2022-12-15 11:30:00,250.41,251.63,250.21,251.52,9761.0,250.41,251.63,250.21,251.52,9761.0
2022-12-15 11:40:00,251.45,252.67,251.37,252.33,7524.0,251.45,252.67,251.37,252.33,7524.0
2022-12-15 11:50:00,252.2,252.36,251.37,251.38,2567.0,252.2,252.36,251.37,251.38,2567.0
2022-12-15 12:00:00,251.38,251.61,250.68,250.73,2494.0,251.38,251.61,250.68,250.73,2494.0
2022-12-15 12:10:00,250.5,251.83,250.06,251.39,10477.0,250.5,251.83,250.06,251.39,10477.0
2022-12-15 12:20:00,251.29,251.65,250.5,251.18,3688.0,251.29,251.65,250.5,251.18,3688.0
2022-12-15 12:30:00,251.88,252.61,251.52,251.62,5288.0,251.88,252.61,251.52,251.62,5288.0
2022-12-15 12:40:00,251.62,252.09,251.28,251.29,1953.0,251.62,252.09,251.28,251.29,1953.0
2022-12-15 12:50:00,251.29,251.46,250.93,250.99,1747.0,251.29,251.46,250.93,250.99,1747.0
2022-12-15 13:00:00,251.03,251.31,250.86,251.31,2750.0,251.03,251.31,250.86,251.31,2750.0
2022-12-15 13:10:00,251.31,251.31,250.39,250.43,2425.0,251.31,251.31,250.39,250.43,2425.0
2022-12-15 13:20:00,250.39,251.6,249.82,251.6,7326.0,250.39,251.6,249.82,251.6,7326.0
2022-12-15 13:30:00,251.26,251.32,250.76,251.22,3297.0,251.26,251.32,250.76,251.22,3297.0
2022-12-15 13:40:00,251.16,251.36,250.36,250.91,1500.0,251.16,251.36,250.36,250.91,1500.0
2022-12-15 13:50:00,251.1,251.45,250.5,251.45,5173.0,251.1,251.45,250.5,251.45,5173.0
2022-12-15 14:00:00,251.73,252.26,251.56,251.57,3229.0,251.73,252.26,251.56,251.57,3229.0
2022-12-15 14:10:00,251.57,254.37,251.56,254.24,10306.0,251.57,254.37,251.56,254.24,10306.0
2022-12-15 14:20:00,254.25,254.94,254.02,254.92,6119.0,254.25,254.94,254.02,254.92,6119.0
2022-12-15 14:30:00,254.84,255.85,254.83,255.85,11760.0,254.84,255.85,254.83,255.85,11760.0
2022-12-15 14:40:00,255.92,257.0,255.92,256.63,10076.0,255.92,257.0,255.92,256.63,10076.0
2022-12-15 14:50:00,256.65,258.38,256.43,258.38,6285.0,256.65,258.38,256.43,258.38,6285.0
2022-12-15 15:00:00,258.49,259.51,257.75,259.51,26569.0,258.49,259.51,257.75,259.51,26569.0
2022-12-15 15:10:00,259.04,259.5,258.07,258.28,13965.0,259.04,259.5,258.07,258.28,13965.0
2022-12-15 15:20:00,258.28,259.97,258.27,259.9,13745.0,258.28,259.97,258.27,259.9,13745.0
2022-12-15 15:30:00,259.82,259.82,258.51,258.78,15550.0,259.82,259.82,258.51,258.78,15550.0
2022-12-15 15:40:00,258.66,259.31,258.04,259.13,24151.0,258.66,259.31,258.04,259.13,24151.0
2022-12-15 15:50:00,258.97,260.62,258.35,260.42,86841.0,258.97,260.62,258.35,260.42,86841.0
2022-12-16 09:30:00,255.97,258.57,254.97,256.5,42547.0,255.97,258.57,254.97,256.5,42547.0
2022-12-16 09:40:00,256.6,261.02,256.6,259.93,13915.0,256.6,261.02,256.6,259.93,13915.0
2022-12-16 09:50:00,259.32,259.37,257.25,257.38,16398.0,259.32,259.37,257.25,257.38,16398.0
2022-12-16 10:00:00,257.24,257.4,255.31,255.66,31516.0,257.24,257.4,255.31,255.66,31516.0
2022-12-16 10:10:00,255.07,255.48,252.62,253.47,14490.0,255.07,255.48,252.62,253.47,14490.0
2022-12-16 10:20:00,253.37,253.59,250.89,251.42,18007.0,253.37,253.59,250.89,251.42,18007.0
2022-12-16 10:30:00,251.66,252.6,250.8,252.6,14472.0,251.66,252.6,250.8,252.6,14472.0
2022-12-16 10:40:00,252.51,254.04,252.02,254.01,11192.0,252.51,254.04,252.02,254.01,11192.0
2022-12-16 10:50:00,253.88,254.26,253.6,254.26,1600.0,253.88,254.26,253.6,254.26,1600.0
2022-12-16 11:00:00,254.42,254.68,253.5,253.63,14091.0,254.42,254.68,253.5,253.63,14091.0
2022-12-16 11:10:00,253.35,253.91,252.24,253.29,15744.0,253.35,253.91,252.24,253.29,15744.0
2022-12-16 11:20:00,253.17,253.87,253.07,253.8,10441.0,253.17,253.87,253.07,253.8,10441.0
2022-12-16 11:30:00,253.84,254.49,253.84,254.49,1362.0,253.84,254.49,253.84,254.49,1362.0
2022-12-16 11:40:00,254.71,254.75,254.27,254.27,2842.0,254.71,254.75,254.27,254.27,2842.0
2022-12-16 11:50:00,254.09,254.64,253.82,254.09,9262.0,254.09,254.64,253.82,254.09,9262.0
2022-12-16 12:00:00,253.84,253.86,253.48,253.77,8344.0,253.84,253.86,253.48,253.77,8344.0
2022-12-16 12:10:00,253.68,253.85,252.51,252.9,11374.0,253.68,253.85,252.51,252.9,11374.0
2022-12-16 12:20:00,252.73,252.88,252.41,252.82,5018.0,252.73,252.88,252.41,252.82,5018.0
2022-12-16 12:30:00,252.98,253.22,252.86,253.22,3353.0,252.98,253.22,252.86,253.22,3353.0
2022-12-16 12:40:00,253.01,253.84,252.88,253.64,7555.0,253.01,253.84,252.88,253.64,7555.0
2022-12-16 12:50:00,253.64,253.64,252.98,253.33,10590.0,253.64,253.64,252.98,253.33,10590.0
2022-12-16 13:00:00,253.04,253.69,252.98,253.69,3855.0,253.04,253.69,252.98,253.69,3855.0
2022-12-16 13:10:00,253.69,253.69,253.32,253.36,2721.0,253.69,253.69,253.32,253.36,2721.0
2022-12-16 13:20:00,253.26,253.6,252.67,252.79,14246.0,253.26,253.6,252.67,252.79,14246.0
2022-12-16 13:30:00,252.76,253.51,252.76,253.29,4200.0,252.76,253.51,252.76,253.29,4200.0
2022-12-16 13:40:00,253.07,253.56,253.06,253.46,2292.0,253.07,253.56,253.06,253.46,2292.0
2022-12-16 13:50:00,253.3,253.3,252.65,253.19,7425.0,253.3,253.3,252.65,253.19,7425.0
2022-12-16 14:00:00,253.05,253.59,253.02,253.49,1609.0,253.05,253.59,253.02,253.49,1609.0
2022-12-16 14:10:00,253.5,253.69,252.98,253.43,5488.0,253.5,253.69,252.98,253.43,5488.0
2022-12-16 14:20:00,253.26,253.27,252.58,252.82,13153.0,253.26,253.27,252.58,252.82,13153.0
2022-12-16 14:30:00,252.92,253.08,252.1,252.59,23859.0,252.92,253.08,252.1,252.59,23859.0
2022-12-16 14:40:00,252.67,253.41,252.58,253.41,4587.0,252.67,253.41,252.58,253.41,4587.0
2022-12-16 14:50:00,253.52,254.46,253.31,254.46,3298.0,253.52,254.46,253.31,254.46,3298.0
2022-12-16 15:00:00,254.54,254.85,253.83,254.22,8701.0,254.54,254.85,253.83,254.22,8701.0
2022-12-16 15:10:00,253.96,255.72,253.95,255.33,10415.0,253.96,255.72,253.95,255.33,10415.0
2022-12-16 15:20:00,255.24,255.72,254.98,255.49,11178.0,255.24,255.72,254.98,255.49,11178.0
2022-12-16 15:30:00,255.55,255.74,255.16,255.64,9349.0,255.55,255.74,255.16,255.64,9349.0
2022-12-16 15:40:00,255.57,255.9,255.3,255.42,18795.0,255.57,255.9,255.3,255.42,18795.0
2022-12-16 15:50:00,255.69,256.91,255.09,255.1,55515.0,255.69,256.91,255.09,255.1,55515.0
2022-12-19 09:30:00,255.0,255.0,251.31,252.53,9792.0,255.0,255.0,251.31,252.53,9792.0
2022-12-19 09:40:00,252.21,253.11,251.93,252.49,4933.0,252.21,253.11,251.93,252.49,4933.0
2022-12-19 09:50:00,252.28,252.48,250.01,251.78,24361.0,252.28,252.48,250.01,251.78,24361.0
2022-12-19 10:00:00,250.61,250.67,249.18,249.18,26633.0,250.61,250.67,249.18,249.18,26633.0
2022-12-19 10:10:00,250.53,251.12,249.86,250.59,3775.0,250.53,251.12,249.86,250.59,3775.0
2022-12-19 10:20:00,250.72,251.32,250.71,251.01,2983.0,250.72,251.32,250.71,251.01,2983.0
2022-12-19 10:30:00,250.67,250.76,249.62,250.03,14840.0,250.67,250.76,249.62,250.03,14840.0
2022-12-19 10:40:00,249.5,250.27,249.22,249.73,9343.0,249.5,250.27,249.22,249.73,9343.0
2022-12-19 10:50:00,249.83,249.83,248.35,248.35,15066.0,249.83,249.83,248.35,248.35,15066.0
2022-12-19 11:00:00,248.45,248.62,248.18,248.36,3600.0,248.45,248.62,248.18,248.36,3600.0
2022-12-19 11:10:00,248.36,248.62,247.78,248.17,16871.0,248.36,248.62,247.78,248.17,16871.0
2022-12-19 11:20:00,248.0,248.17,247.76,248.1,5109.0,248.0,248.17,247.76,248.1,5109.0
2022-12-19 11:30:00,247.95,247.96,246.72,246.9,24953.0,247.95,247.96,246.72,246.9,24953.0
2022-12-19 11:40:00,247.01,249.66,246.85,249.27,21527.0,247.01,249.66,246.85,249.27,21527.0
2022-12-19 11:50:00,249.64,250.26,249.0,249.42,10855.0,249.64,250.26,249.0,249.42,10855.0
2022-12-19 12:00:00,249.25,249.47,248.65,248.88,13888.0,249.25,249.47,248.65,248.88,13888.0
2022-12-19 12:10:00,248.83,249.16,248.67,248.81,5700.0,248.83,249.16,248.67,248.81,5700.0
2022-12-19 12:20:00,248.81,249.38,248.66,249.29,7566.0,248.81,249.38,248.66,249.29,7566.0
2022-12-19 12:30:00,249.18,250.07,249.17,249.62,6505.0,249.18,250.07,249.17,249.62,6505.0
2022-12-19 12:40:00,249.67,250.57,249.49,250.56,9558.0,249.67,250.57,249.49,250.56,9558.0
2022-12-19 12:50:00,250.56,252.66,250.55,252.44,10936.0,250.56,252.66,250.55,252.44,10936.0
2022-12-19 13:00:00,252.47,252.66,252.03,252.2,20120.0,252.47,252.66,252.03,252.2,20120.0
2022-12-19 13:10:00,252.29,254.53,252.13,253.84,11652.0,252.29,254.53,252.13,253.84,11652.0
2022-12-19 13:20:00,254.11,254.4,251.74,251.83,12268.0,254.11,254.4,251.74,251.83,12268.0
2022-12-19 13:30:00,251.85,252.37,251.75,251.88,11491.0,251.85,252.37,251.75,251.88,11491.0
2022-12-19 13:40:00,251.71,251.71,250.02,250.65,9594.0,251.71,251.71,250.02,250.65,9594.0
2022-12-19 13:50:00,250.75,251.33,250.49,251.25,12241.0,250.75,251.33,250.49,251.25,12241.0
2022-12-19 14:00:00,251.22,251.74,250.65,251.74,9837.0,251.22,251.74,250.65,251.74,9837.0
2022-12-19 14:10:00,251.92,252.69,251.76,251.9,9506.0,251.92,252.69,251.76,251.9,9506.0
2022-12-19 14:20:00,251.82,252.33,251.73,252.15,7214.0,251.82,252.33,251.73,252.15,7214.0
2022-12-19 14:30:00,252.19,252.3,252.0,252.03,6961.0,252.19,252.3,252.0,252.03,6961.0
2022-12-19 14:40:00,252.16,252.28,251.22,252.24,19821.0,252.16,252.28,251.22,252.24,19821.0
2022-12-19 14:50:00,252.31,252.49,251.91,251.91,7548.0,252.31,252.49,251.91,251.91,7548.0
2022-12-19 15:00:00,251.81,252.14,250.51,250.67,37234.0,251.81,252.14,250.51,250.67,37234.0
2022-12-19 15:10:00,250.89,251.57,250.39,250.42,27196.0,250.89,251.57,250.39,250.42,27196.0
2022-12-19 15:20:00,250.85,251.08,250.39,250.5,9148.0,250.85,251.08,250.39,250.5,9148.0
2022-12-19 15:30:00,250.7,252.8,250.7,252.6,23148.0,250.7,252.8,250.7,252.6,23148.0
2022-12-19 15:40:00,252.37,252.64,251.7,251.7,43979.0,252.37,252.64,251.7,251.7,43979.0
2022-12-19 15:50:00,251.7,252.57,251.06,252.06,46755.0,251.7,252.57,251.06,252.06,46755.0
2022-12-20 09:30:00,250.0,252.01,249.5,250.22,6314.0,250.0,252.01,249.5,250.22,6314.0
2022-12-20 09:40:00,250.83,250.83,248.71,249.61,23831.0,250.83,250.83,248.71,249.61,23831.0
2022-12-20 09:50:00,249.48,252.3,249.18,251.86,4607.0,249.48,252.3,249.18,251.86,4607.0
2022-12-20 10:00:00,252.66,254.05,252.09,253.55,2519.0,252.66,254.05,252.09,253.55,2519.0
2022-12-20 10:10:00,253.08,254.03,252.77,253.0,7706.0,253.08,254.03,252.77,253.0,7706.0
2022-12-20 10:20:00,253.18,255.12,253.16,254.92,7221.0,253.18,255.12,253.16,254.92,7221.0
2022-12-20 10:30:00,255.45,257.0,255.45,256.87,3714.0,255.45,257.0,255.45,256.87,3714.0
2022-12-20 10:40:00,257.45,259.0,257.42,258.1,8040.0,257.45,259.0,257.42,258.1,8040.0
2022-12-20 10:50:00,258.03,258.63,257.71,258.13,8830.0,258.03,258.63,257.71,258.13,8830.0
2022-12-20 11:00:00,258.58,258.83,257.87,257.9,8709.0,258.58,258.83,257.87,257.9,8709.0
2022-12-20 11:10:00,257.99,257.99,256.51,256.72,7366.0,257.99,257.99,256.51,256.72,7366.0
2022-12-20 11:20:00,256.5,257.23,256.5,256.56,17498.0,256.5,257.23,256.5,256.56,17498.0
2022-12-20 11:30:00,256.35,257.0,255.64,256.74,21950.0,256.35,257.0,255.64,256.74,21950.0
2022-12-20 11:40:00,257.3,257.72,257.22,257.71,4754.0,257.3,257.72,257.22,257.71,4754.0
2022-12-20 11:50:00,257.72,258.77,257.71,258.77,4048.0,257.72,258.77,257.71,258.77,4048.0
2022-12-20 12:00:00,259.1,260.08,258.91,259.81,7504.0,259.1,260.08,258.91,259.81,7504.0
2022-12-20 12:10:00,259.91,260.53,259.91,260.46,5397.0,259.91,260.53,259.91,260.46,5397.0
2022-12-20 12:20:00,260.4,260.99,260.22,260.29,10121.0,260.4,260.99,260.22,260.29,10121.0
2022-12-20 12:30:00,260.11,260.14,258.62,258.78,5508.0,260.11,260.14,258.62,258.78,5508.0
2022-12-20 12:40:00,259.26,260.49,259.26,260.0,9270.0,259.26,260.49,259.26,260.0,9270.0
2022-12-20 12:50:00,259.84,260.23,259.3,259.54,10358.0,259.84,260.23,259.3,259.54,10358.0
2022-12-20 13:00:00,259.56,259.75,258.8,258.8,5564.0,259.56,259.75,258.8,258.8,5564.0
2022-12-20 13:10:00,258.89,259.09,258.37,258.85,10859.0,258.89,259.09,258.37,258.85,10859.0
2022-12-20 13:20:00,258.82,259.16,258.82,258.9,6472.0,258.82,259.16,258.82,258.9,6472.0
2022-12-20 13:30:00,259.1,259.99,258.99,259.08,6358.0,259.1,259.99,258.99,259.08,6358.0
2022-12-20 13:40:00,259.29,259.36,258.65,258.66,6472.0,259.29,259.36,258.65,258.66,6472.0
2022-12-20 13:50:00,258.78,259.03,258.78,258.84,3506.0,258.78,259.03,258.78,258.84,3506.0
2022-12-20 14:00:00,258.86,259.19,258.75,258.99,4549.0,258.86,259.19,258.75,258.99,4549.0
2022-12-20 14:10:00,259.08,259.24,257.4,257.4,29869.0,259.08,259.24,257.4,257.4,29869.0
2022-12-20 14:20:00,257.41,257.65,256.48,256.71,13998.0,257.41,257.65,256.48,256.71,13998.0
2022-12-20 14:30:00,256.45,256.53,255.39,255.63,17167.0,256.45,256.53,255.39,255.63,17167.0
2022-12-20 14:40:00,255.64,255.64,254.52,254.59,10673.0,255.64,255.64,254.52,254.59,10673.0
2022-12-20 14:50:00,254.61,254.91,254.26,254.26,9410.0,254.61,254.91,254.26,254.26,9410.0
2022-12-20 15:00:00,254.28,254.83,254.19,254.44,5241.0,254.28,254.83,254.19,254.44,5241.0
2022-12-20 15:10:00,254.63,254.91,254.19,254.19,8228.0,254.63,254.91,254.19,254.19,8228.0
2022-12-20 15:20:00,254.19,254.28,253.94,254.28,9086.0,254.19,254.28,253.94,254.28,9086.0
2022-12-20 15:30:00,254.28,255.32,254.22,255.25,5260.0,254.28,255.32,254.22,255.25,5260.0
2022-12-20 15:40:00,255.25,256.18,254.92,255.81,22664.0,255.25,256.18,254.92,255.81,22664.0
2022-12-20 15:50:00,255.32,255.74,254.45,254.99,23223.0,255.32,255.74,254.45,254.99,23223.0
2022-12-21 09:30:00,257.68,261.94,257.03,259.42,33408.0,257.68,261.94,257.03,259.42,33408.0
2022-12-21 09:40:00,258.49,263.11,258.49,263.11,18123.0,258.49,263.11,258.49,263.11,18123.0
2022-12-21 09:50:00,262.66,263.06,261.46,261.79,8153.0,262.66,263.06,261.46,261.79,8153.0
2022-12-21 10:00:00,261.48,263.01,261.08,262.99,9483.0,261.48,263.01,261.08,262.99,9483.0
2022-12-21 10:10:00,262.91,263.44,262.5,263.1,6807.0,262.91,263.44,262.5,263.1,6807.0
2022-12-21 10:20:00,263.15,263.59,263.15,263.5,5090.0,263.15,263.59,263.15,263.5,5090.0
2022-12-21 10:30:00,263.5,264.02,263.14,263.94,4225.0,263.5,264.02,263.14,263.94,4225.0
2022-12-21 10:40:00,264.05,264.63,263.66,264.41,4739.0,264.05,264.63,263.66,264.41,4739.0
2022-12-21 10:50:00,264.66,266.0,264.46,265.42,13718.0,264.66,266.0,264.46,265.42,13718.0
2022-12-21 11:00:00,265.25,265.58,264.0,264.65,13808.0,265.25,265.58,264.0,264.65,13808.0
2022-12-21 11:10:00,264.5,264.65,261.95,262.03,34914.0,264.5,264.65,261.95,262.03,34914.0
2022-12-21 11:20:00,262.15,262.41,260.88,262.41,24935.0,262.15,262.41,260.88,262.41,24935.0
2022-12-21 11:30:00,262.24,263.62,261.91,263.23,4811.0,262.24,263.62,261.91,263.23,4811.0
2022-12-21 11:40:00,262.99,263.92,262.75,262.75,9069.0,262.99,263.92,262.75,262.75,9069.0
2022-12-21 11:50:00,262.42,263.19,262.17,263.19,3471.0,262.42,263.19,262.17,263.19,3471.0
2022-12-21 12:00:00,263.11,263.13,262.45,262.45,1676.0,263.11,263.13,262.45,262.45,1676.0
2022-12-21 12:10:00,262.15,262.22,261.72,261.72,16294.0,262.15,262.22,261.72,261.72,16294.0
2022-12-21 12:20:00,261.67,261.96,260.81,260.81,9548.0,261.67,261.96,260.81,260.81,9548.0
2022-12-21 12:30:00,261.16,261.48,260.8,260.99,7188.0,261.16,261.48,260.8,260.99,7188.0
2022-12-21 12:40:00,261.01,261.37,259.82,259.82,7492.0,261.01,261.37,259.82,259.82,7492.0
2022-12-21 12:50:00,259.78,259.82,259.25,259.7,17313.0,259.78,259.82,259.25,259.7,17313.0
2022-12-21 13:00:00,260.08,260.73,259.67,260.61,6662.0,260.08,260.73,259.67,260.61,6662.0
2022-12-21 13:10:00,260.75,260.99,260.47,260.65,1400.0,260.75,260.99,260.47,260.65,1400.0
2022-12-21 13:20:00,260.86,260.92,260.34,260.92,2533.0,260.86,260.92,260.34,260.92,2533.0
2022-12-21 13:30:00,260.93,261.55,260.53,260.53,1225.0,260.93,261.55,260.53,260.53,1225.0
2022-12-21 13:40:00,260.58,260.8,260.17,260.67,15225.0,260.58,260.8,260.17,260.67,15225.0
2022-12-21 13:50:00,260.73,260.77,260.34,260.34,1341.0,260.73,260.77,260.34,260.34,1341.0
2022-12-21 14:00:00,260.54,261.29,260.53,261.2,1628.0,260.54,261.29,260.53,261.2,1628.0
2022-12-21 14:10:00,261.19,261.65,261.19,261.65,1207.0,261.19,261.65,261.19,261.65,1207.0
2022-12-21 14:20:00,261.06,261.12,260.69,260.85,3133.0,261.06,261.12,260.69,260.85,3133.0
2022-12-21 14:30:00,260.86,261.32,260.85,260.91,14596.0,260.86,261.32,260.85,260.91,14596.0
2022-12-21 14:40:00,260.95,261.34,260.7,261.1,3044.0,260.95,261.34,260.7,261.1,3044.0
2022-12-21 14:50:00,261.01,261.75,260.91,261.75,8840.0,261.01,261.75,260.91,261.75,8840.0
2022-12-21 15:00:00,261.8,262.62,261.76,262.14,4458.0,261.8,262.62,261.76,262.14,4458.0
2022-12-21 15:10:00,262.0,262.15,261.85,262.02,4325.0,262.0,262.15,261.85,262.02,4325.0
2022-12-21 15:20:00,262.0,263.29,261.94,262.9,16678.0,262.0,263.29,261.94,262.9,16678.0
2022-12-21 15:30:00,262.8,263.55,262.43,262.88,20974.0,262.8,263.55,262.43,262.88,20974.0
2022-12-21 15:40:00,263.03,263.98,262.7,263.82,33109.0,263.03,263.98,262.7,263.82,33109.0
2022-12-21 15:50:00,263.69,264.49,262.73,264.47,42431.0,263.69,264.49,262.73,264.47,42431.0
2022-12-22 09:30:00,259.89,261.07,256.19,256.31,12993.0,259.89,261.07,256.19,256.31,12993.0
2022-12-22 09:40:00,255.77,256.52,255.04,255.93,9253.0,255.77,256.52,255.04,255.93,9253.0
2022-12-22 09:50:00,255.8,257.69,255.64,257.69,17069.0,255.8,257.69,255.64,257.69,17069.0
2022-12-22 10:00:00,257.75,257.93,256.22,257.0,20399.0,257.75,257.93,256.22,257.0,20399.0
2022-12-22 10:10:00,256.64,256.64,255.97,256.64,4928.0,256.64,256.64,255.97,256.64,4928.0
2022-12-22 10:20:00,256.03,256.55,255.7,256.19,14461.0,256.03,256.55,255.7,256.19,14461.0
2022-12-22 10:30:00,256.0,256.55,255.64,256.1,8263.0,256.0,256.55,255.64,256.1,8263.0
2022-12-22 10:40:00,256.01,257.53,255.97,257.53,7429.0,256.01,257.53,255.97,257.53,7429.0
2022-12-22 10:50:00,257.48,257.48,256.38,256.74,25137.0,257.48,257.48,256.38,256.74,25137.0
2022-12-22 11:00:00,256.81,256.88,256.38,256.38,4005.0,256.81,256.88,256.38,256.38,4005.0
2022-12-22 11:10:00,256.53,256.86,256.38,256.53,4237.0,256.53,256.86,256.38,256.53,4237.0
2022-12-22 11:20:00,256.62,257.17,256.61,256.92,6196.0,256.62,257.17,256.61,256.92,6196.0
2022-12-22 11:30:00,257.27,257.91,257.0,257.15,3953.0,257.27,257.91,257.0,257.15,3953.0
2022-12-22 11:40:00,257.22,257.77,257.1,257.54,3504.0,257.22,257.77,257.1,257.54,3504.0
2022-12-22 11:50:00,257.43,257.86,257.1,257.23,11858.0,257.43,257.86,257.1,257.23,11858.0
2022-12-22 12:00:00,256.92,257.19,256.38,256.38,11811.0,256.92,257.19,256.38,256.38,11811.0
2022-12-22 12:10:00,256.57,256.65,255.94,256.34,17093.0,256.57,256.65,255.94,256.34,17093.0
2022-12-22 12:20:00,256.35,256.64,255.38,255.77,43629.0,256.35,256.64,255.38,255.77,43629.0
2022-12-22 12:30:00,255.86,255.91,254.01,254.42,16396.0,255.86,255.91,254.01,254.42,16396.0
2022-12-22 12:40:00,254.45,255.25,254.3,255.1,2267.0,254.45,255.25,254.3,255.1,2267.0
2022-12-22 12:50:00,255.15,255.28,254.75,255.28,4044.0,255.15,255.28,254.75,255.28,4044.0
2022-12-22 13:00:00,255.19,255.67,254.92,255.52,3655.0,255.19,255.67,254.92,255.52,3655.0
2022-12-22 13:10:00,255.58,256.11,255.58,255.89,3700.0,255.58,256.11,255.58,255.89,3700.0
2022-12-22 13:20:00,255.8,255.89,255.44,255.81,4545.0,255.8,255.89,255.44,255.81,4545.0
2022-12-22 13:30:00,255.82,256.09,255.55,256.09,4962.0,255.82,256.09,255.55,256.09,4962.0
2022-12-22 13:40:00,256.09,256.47,255.73,256.09,2483.0,256.09,256.47,255.73,256.09,2483.0
2022-12-22 13:50:00,256.31,256.31,255.67,256.04,4349.0,256.31,256.31,255.67,256.04,4349.0
2022-12-22 14:00:00,256.04,256.2,255.66,256.05,4311.0,256.04,256.2,255.66,256.05,4311.0
2022-12-22 14:10:00,256.04,257.2,256.04,256.82,7226.0,256.04,257.2,256.04,256.82,7226.0
2022-12-22 14:20:00,256.75,257.66,256.36,257.56,5269.0,256.75,257.66,256.36,257.56,5269.0
2022-12-22 14:30:00,257.44,258.13,257.34,257.61,4857.0,257.44,258.13,257.34,257.61,4857.0
2022-12-22 14:40:00,257.79,258.0,257.33,257.69,4303.0,257.79,258.0,257.33,257.69,4303.0
2022-12-22 14:50:00,257.62,257.95,257.45,257.56,2297.0,257.62,257.95,257.45,257.56,2297.0
2022-12-22 15:00:00,257.78,258.19,257.43,258.19,4800.0,257.78,258.19,257.43,258.19,4800.0
2022-12-22 15:10:00,258.24,259.91,258.24,259.53,5696.0,258.24,259.91,258.24,259.53,5696.0
2022-12-22 15:20:00,259.76,260.17,259.72,260.12,3906.0,259.76,260.17,259.72,260.12,3906.0
2022-12-22 15:30:00,260.17,260.41,259.67,260.03,5861.0,260.17,260.41,259.67,260.03,5861.0
2022-12-22 15:40:00,259.92,260.96,259.63,260.63,39314.0,259.92,260.96,259.63,260.63,39314.0
2022-12-22 15:50:00,260.8,262.48,260.44,262.28,43239.0,260.8,262.48,260.44,262.28,43239.0
2022-12-23 09:30:00,262.57,263.09,258.42,258.5,4808.0,262.57,263.09,258.42,258.5,4808.0
2022-12-23 09:40:00,258.57,260.74,258.57,260.73,6744.0,258.57,260.74,258.57,260.73,6744.0
2022-12-23 09:50:00,260.15,260.15,258.44,258.69,35064.0,260.15,260.15,258.44,258.69,35064.0
2022-12-23 10:00:00,258.92,260.45,257.52,258.98,48417.0,258.92,260.45,257.52,258.98,48417.0
2022-12-23 10:10:00,258.74,260.68,258.67,260.53,9417.0,258.74,260.68,258.67,260.53,9417.0
2022-12-23 10:20:00,260.28,260.64,259.52,259.94,2605.0,260.28,260.64,259.52,259.94,2605.0
2022-12-23 10:30:00,259.82,261.7,259.82,261.08,17616.0,259.82,261.7,259.82,261.08,17616.0
2022-12-23 10:40:00,260.83,260.9,259.65,260.28,4219.0,260.83,260.9,259.65,260.28,4219.0
2022-12-23 10:50:00,259.76,259.98,259.11,259.44,14509.0,259.76,259.98,259.11,259.44,14509.0
2022-12-23 11:00:00,259.22,259.39,258.4,258.99,25570.0,259.22,259.39,258.4,258.99,25570.0
2022-12-23 11:10:00,259.0,259.65,258.86,259.6,5805.0,259.0,259.65,258.86,259.6,5805.0
2022-12-23 11:20:00,259.83,260.23,259.39,259.69,2353.0,259.83,260.23,259.39,259.69,2353.0
2022-12-23 11:30:00,259.41,260.18,259.41,259.93,1400.0,259.41,260.18,259.41,259.93,1400.0
2022-12-23 11:40:00,260.44,261.24,260.44,260.61,1600.0,260.44,261.24,260.44,260.61,1600.0
2022-12-23 11:50:00,260.93,261.5,260.84,261.5,2100.0,260.93,261.5,260.84,261.5,2100.0
2022-12-23 12:00:00,261.72,262.13,261.45,261.54,8360.0,261.72,262.13,261.45,261.54,8360.0
2022-12-23 12:10:00,261.6,262.44,261.6,261.82,1400.0,261.6,262.44,261.6,261.82,1400.0
2022-12-23 12:20:00,261.95,263.05,261.95,263.0,3518.0,261.95,263.05,261.95,263.0,3518.0
2022-12-23 12:30:00,263.17,263.86,263.11,263.86,2578.0,263.17,263.86,263.11,263.86,2578.0
2022-12-23 12:40:00,264.33,264.36,263.89,264.28,3105.0,264.33,264.36,263.89,264.28,3105.0
2022-12-23 12:50:00,264.63,264.64,263.4,263.67,2227.0,264.63,264.64,263.4,263.67,2227.0
2022-12-23 13:00:00,263.59,264.17,263.18,264.02,5189.0,263.59,264.17,263.18,264.02,5189.0
2022-12-23 13:10:00,264.09,264.09,263.16,263.21,4354.0,264.09,264.09,263.16,263.21,4354.0
2022-12-23 13:20:00,263.42,264.0,263.41,264.0,1201.0,263.42,264.0,263.41,264.0,1201.0
2022-12-23 13:30:00,264.23,264.6,264.08,264.34,8647.0,264.23,264.6,264.08,264.34,8647.0
2022-12-23 13:40:00,264.59,264.59,263.95,264.04,2746.0,264.59,264.59,263.95,264.04,2746.0
2022-12-23 13:50:00,264.04,264.45,264.03,264.44,4470.0,264.04,264.45,264.03,264.44,4470.0
2022-12-23 14:00:00,264.3,264.47,263.82,264.23,5284.0,264.3,264.47,263.82,264.23,5284.0
2022-12-23 14:10:00,264.64,265.94,264.59,265.57,4778.0,264.64,265.94,264.59,265.57,4778.0
2022-12-23 14:20:00,265.57,265.92,265.5,265.67,6506.0,265.57,265.92,265.5,265.67,6506.0
2022-12-23 14:30:00,265.9,265.97,265.34,265.83,5831.0,265.9,265.97,265.34,265.83,5831.0
2022-12-23 14:40:00,266.0,266.57,265.94,266.3,4411.0,266.0,266.57,265.94,266.3,4411.0
2022-12-23 14:50:00,266.46,266.84,266.31,266.74,8216.0,266.46,266.84,266.31,266.74,8216.0
2022-12-23 15:00:00,266.99,267.12,266.46,266.7,8043.0,266.99,267.12,266.46,266.7,8043.0
2022-12-23 15:10:00,266.48,266.69,266.03,266.09,2840.0,266.48,266.69,266.03,266.09,2840.0
2022-12-23 15:20:00,266.16,266.16,264.67,265.12,5694.0,266.16,266.16,264.67,265.12,5694.0
2022-12-23 15:30:00,264.9,265.01,263.51,264.07,7454.0,264.9,265.01,263.51,264.07,7454.0
2022-12-23 15:40:00,264.38,264.8,264.16,264.6,6970.0,264.38,264.8,264.16,264.6,6970.0
2022-12-23 15:50:00,264.4,264.74,263.59,264.48,42365.0,264.4,264.74,263.59,264.48,42365.0
2022-12-27 09:30:00,262.45,262.45,260.02,260.03,39259.0,262.45,262.45,260.02,260.03,39259.0
2022-12-27 09:40:00,260.99,261.0,259.18,260.25,19781.0,260.99,261.0,259.18,260.25,19781.0
2022-12-27 09:50:00,260.27,262.0,260.27,262.0,1113.0,260.27,262.0,260.27,262.0,1113.0
2022-12-27 10:00:00,261.2,262.45,261.15,262.45,2070.0,261.2,262.45,261.15,262.45,2070.0
2022-12-27 10:10:00,261.88,263.25,261.19,262.67,6522.0,261.88,263.25,261.19,262.67,6522.0
2022-12-27 10:20:00,262.39,262.81,262.1,262.51,1553.0,262.39,262.81,262.1,262.51,1553.0
2022-12-27 10:30:00,262.61,263.01,262.18,262.94,3137.0,262.61,263.01,262.18,262.94,3137.0
2022-12-27 10:40:00,262.64,263.52,262.43,263.08,2342.0,262.64,263.52,262.43,263.08,2342.0
2022-12-27 10:50:00,263.0,263.0,262.28,262.53,2394.0,263.0,263.0,262.28,262.53,2394.0
2022-12-27 11:00:00,262.53,262.93,262.28,262.61,5593.0,262.53,262.93,262.28,262.61,5593.0
2022-12-27 11:10:00,262.77,263.01,262.42,262.42,2707.0,262.77,263.01,262.42,262.42,2707.0
2022-12-27 11:20:00,262.32,262.99,262.32,262.45,4112.0,262.32,262.99,262.32,262.45,4112.0
2022-12-27 11:30:00,262.88,263.03,262.75,262.84,1719.0,262.88,263.03,262.75,262.84,1719.0
2022-12-27 11:40:00,262.55,262.96,262.55,262.84,1200.0,262.55,262.96,262.55,262.84,1200.0
2022-12-27 11:50:00,262.84,263.6,262.61,262.93,7500.0,262.84,263.6,262.61,262.93,7500.0
2022-12-27 12:00:00,262.95,262.98,262.6,262.82,900.0,262.95,262.98,262.6,262.82,900.0
2022-12-27 12:10:00,262.81,263.78,262.81,263.75,2637.0,262.81,263.78,262.81,263.75,2637.0
2022-12-27 12:20:00,263.61,263.73,263.29,263.65,1820.0,263.61,263.73,263.29,263.65,1820.0
2022-12-27 12:30:00,263.92,264.15,263.92,264.15,1246.0,263.92,264.15,263.92,264.15,1246.0
2022-12-27 12:40:00,263.75,263.8,262.26,262.26,14661.0,263.75,263.8,262.26,262.26,14661.0
2022-12-27 12:50:00,262.49,262.68,262.26,262.45,2810.0,262.49,262.68,262.26,262.45,2810.0
2022-12-27 13:00:00,262.44,262.65,262.26,262.65,3837.0,262.44,262.65,262.26,262.65,3837.0
2022-12-27 13:10:00,262.43,262.52,261.67,261.72,35261.0,262.43,262.52,261.67,261.72,35261.0
2022-12-27 13:20:00,261.74,261.74,260.4,260.61,26333.0,261.74,261.74,260.4,260.61,26333.0
2022-12-27 13:30:00,260.43,261.09,260.43,260.69,2632.0,260.43,261.09,260.43,260.69,2632.0
2022-12-27 13:40:00,260.63,260.7,259.23,259.44,6323.0,260.63,260.7,259.23,259.44,6323.0
2022-12-27 13:50:00,259.43,259.67,259.04,259.18,13898.0,259.43,259.67,259.04,259.18,13898.0
2022-12-27 14:00:00,259.38,260.41,259.38,260.41,1763.0,259.38,260.41,259.38,260.41,1763.0
2022-12-27 14:10:00,260.2,260.66,260.04,260.05,1695.0,260.2,260.66,260.04,260.05,1695.0
2022-12-27 14:20:00,260.06,260.31,260.06,260.31,201.0,260.06,260.31,260.06,260.31,201.0
2022-12-27 14:30:00,260.44,260.51,259.45,259.57,13636.0,260.44,260.51,259.45,259.57,13636.0
2022-12-27 14:40:00,259.45,259.66,259.22,259.63,14494.0,259.45,259.66,259.22,259.63,14494.0
2022-12-27 14:50:00,259.62,260.62,259.55,260.62,2215.0,259.62,260.62,259.55,260.62,2215.0
2022-12-27 15:00:00,260.69,261.56,260.6,261.31,4116.0,260.69,261.56,260.6,261.31,4116.0
2022-12-27 15:10:00,261.6,261.69,261.17,261.37,2000.0,261.6,261.69,261.17,261.37,2000.0
2022-12-27 15:20:00,261.14,261.38,261.14,261.32,2000.0,261.14,261.38,261.14,261.32,2000.0
2022-12-27 15:30:00,261.3,261.48,261.0,261.34,12282.0,261.3,261.48,261.0,261.34,12282.0
2022-12-27 15:40:00,261.34,261.54,260.99,261.34,13390.0,261.34,261.54,260.99,261.34,13390.0
2022-12-27 15:50:00,261.17,261.17,260.28,260.52,39306.0,261.17,261.17,260.28,260.52,39306.0
2022-12-28 09:30:00,259.91,261.42,259.75,260.96,22753.0,259.91,261.42,259.75,260.96,22753.0
2022-12-28 09:40:00,261.1,261.56,260.92,261.22,1100.0,261.1,261.56,260.92,261.22,1100.0
2022-12-28 09:50:00,261.23,261.38,260.24,260.88,1700.0,261.23,261.38,260.24,260.88,1700.0
2022-12-28 10:00:00,261.01,261.83,260.54,260.9,13812.0,261.01,261.83,260.54,260.9,13812.0
2022-12-28 10:10:00,260.4,261.24,260.4,260.89,8483.0,260.4,261.24,260.4,260.89,8483.0
2022-12-28 10:20:00,261.34,264.01,261.34,263.0,15595.0,261.34,264.01,261.34,263.0,15595.0
2022-12-28 10:30:00,263.12,263.49,262.75,262.86,13137.0,263.12,263.49,262.75,262.86,13137.0
2022-12-28 10:40:00,262.97,263.11,260.13,260.13,48689.0,262.97,263.11,260.13,260.13,48689.0
2022-12-28 10:50:00,259.91,260.96,259.06,260.1,12712.0,259.91,260.96,259.06,260.1,12712.0
2022-12-28 11:00:00,260.55,261.5,260.33,261.41,7091.0,260.55,261.5,260.33,261.41,7091.0
2022-12-28 11:10:00,261.68,261.8,261.0,261.19,4806.0,261.68,261.8,261.0,261.19,4806.0
2022-12-28 11:20:00,261.45,261.72,261.11,261.63,7201.0,261.45,261.72,261.11,261.63,7201.0
2022-12-28 11:30:00,261.5,262.11,261.36,261.91,5313.0,261.5,262.11,261.36,261.91,5313.0
2022-12-28 11:40:00,261.7,262.26,261.13,262.26,8037.0,261.7,262.26,261.13,262.26,8037.0
2022-12-28 11:50:00,261.56,261.91,261.53,261.53,2051.0,261.56,261.91,261.53,261.53,2051.0
2022-12-28 12:00:00,261.5,262.14,261.42,261.91,13805.0,261.5,262.14,261.42,261.91,13805.0
2022-12-28 12:10:00,261.65,261.66,260.64,261.3,13634.0,261.65,261.66,260.64,261.3,13634.0
2022-12-28 12:20:00,261.17,261.6,260.64,261.48,8692.0,261.17,261.6,260.64,261.48,8692.0
2022-12-28 12:30:00,261.59,262.14,261.4,261.59,2900.0,261.59,262.14,261.4,261.59,2900.0
2022-12-28 12:40:00,261.97,262.21,261.64,262.21,2500.0,261.97,262.21,261.64,262.21,2500.0
2022-12-28 12:50:00,262.3,262.57,261.76,262.54,2648.0,262.3,262.57,261.76,262.54,2648.0
2022-12-28 13:00:00,262.5,263.13,262.5,262.5,2406.0,262.5,263.13,262.5,262.5,2406.0
2022-12-28 13:10:00,262.72,262.72,262.2,262.27,4092.0,262.72,262.72,262.2,262.27,4092.0
2022-12-28 13:20:00,262.49,262.87,261.75,262.01,7065.0,262.49,262.87,261.75,262.01,7065.0
2022-12-28 13:30:00,261.88,261.88,261.25,261.52,6369.0,261.88,261.88,261.25,261.52,6369.0
2022-12-28 13:40:00,261.88,262.01,261.53,261.75,4403.0,261.88,262.01,261.53,261.75,4403.0
2022-12-28 13:50:00,261.81,261.81,261.3,261.31,4400.0,261.81,261.81,261.3,261.31,4400.0
2022-12-28 14:00:00,261.3,261.69,261.28,261.28,3520.0,261.3,261.69,261.28,261.28,3520.0
2022-12-28 14:10:00,261.52,261.62,261.07,261.44,17176.0,261.52,261.62,261.07,261.44,17176.0
2022-12-28 14:20:00,261.34,261.63,260.66,261.25,8662.0,261.34,261.63,260.66,261.25,8662.0
2022-12-28 14:30:00,261.12,261.35,260.76,261.08,8476.0,261.12,261.35,260.76,261.08,8476.0
2022-12-28 14:40:00,261.02,261.63,260.92,261.27,3500.0,261.02,261.63,260.92,261.27,3500.0
2022-12-28 14:50:00,261.25,261.43,261.01,261.15,8143.0,261.25,261.43,261.01,261.15,8143.0
2022-12-28 15:00:00,261.19,261.4,260.75,260.85,9022.0,261.19,261.4,260.75,260.85,9022.0
2022-12-28 15:10:00,260.75,260.95,260.4,260.85,18517.0,260.75,260.95,260.4,260.85,18517.0
2022-12-28 15:20:00,260.95,261.05,260.16,260.92,11753.0,260.95,261.05,260.16,260.92,11753.0
2022-12-28 15:30:00,260.94,261.19,260.36,260.66,11647.0,260.94,261.19,260.36,260.66,11647.0
2022-12-28 15:40:00,260.76,261.27,260.68,260.75,13160.0,260.76,261.27,260.68,260.75,13160.0
2022-12-28 15:50:00,260.87,260.87,259.76,259.95,40400.0,260.87,260.87,259.76,259.95,40400.0
2022-12-29 09:30:00,262.45,264.66,261.99,264.66,5204.0,262.45,264.66,261.99,264.66,5204.0
2022-12-29 09:40:00,264.71,265.59,263.55,264.44,5162.0,264.71,265.59,263.55,264.44,5162.0
2022-12-29 09:50:00,264.87,265.49,264.43,265.42,6737.0,264.87,265.49,264.43,265.42,6737.0
2022-12-29 10:00:00,265.57,265.97,264.96,265.25,6281.0,265.57,265.97,264.96,265.25,6281.0
2022-12-29 10:10:00,265.56,266.67,265.28,266.15,7577.0,265.56,266.67,265.28,266.15,7577.0
2022-12-29 10:20:00,266.52,266.53,265.29,265.47,4550.0,266.52,266.53,265.29,265.47,4550.0
2022-12-29 10:30:00,265.71,267.22,265.49,267.21,3526.0,265.71,267.22,265.49,267.21,3526.0
2022-12-29 10:40:00,267.06,268.61,266.49,266.49,14277.0,267.06,268.61,266.49,266.49,14277.0
2022-12-29 10:50:00,266.57,266.77,266.15,266.15,1720.0,266.57,266.77,266.15,266.15,1720.0
2022-12-29 11:00:00,266.15,266.78,265.77,265.91,5615.0,266.15,266.78,265.77,265.91,5615.0
2022-12-29 11:10:00,265.85,265.91,265.0,265.82,3948.0,265.85,265.91,265.0,265.82,3948.0
2022-12-29 11:20:00,265.82,266.46,265.35,266.46,5217.0,265.82,266.46,265.35,266.46,5217.0
2022-12-29 11:30:00,266.25,267.02,266.25,266.65,1650.0,266.25,267.02,266.25,266.65,1650.0
2022-12-29 11:40:00,266.65,267.25,265.87,266.0,11116.0,266.65,267.25,265.87,266.0,11116.0
2022-12-29 11:50:00,266.33,266.93,266.33,266.68,2282.0,266.33,266.93,266.33,266.68,2282.0
2022-12-29 12:00:00,266.51,267.09,266.51,266.69,2300.0,266.51,267.09,266.51,266.69,2300.0
2022-12-29 12:10:00,266.89,267.3,266.32,266.89,4882.0,266.89,267.3,266.32,266.89,4882.0
2022-12-29 12:20:00,266.89,266.92,266.5,266.5,1300.0,266.89,266.92,266.5,266.5,1300.0
2022-12-29 12:30:00,266.48,266.59,266.17,266.46,1500.0,266.48,266.59,266.17,266.46,1500.0
2022-12-29 12:40:00,266.61,266.65,265.98,266.4,2300.0,266.61,266.65,265.98,266.4,2300.0
2022-12-29 12:50:00,266.49,266.92,266.48,266.73,3450.0,266.49,266.92,266.48,266.73,3450.0
2022-12-29 13:00:00,266.56,266.58,266.07,266.07,500.0,266.56,266.58,266.07,266.07,500.0
2022-12-29 13:10:00,266.39,267.1,266.39,267.1,800.0,266.39,267.1,266.39,267.1,800.0
2022-12-29 13:20:00,267.1,267.16,266.52,266.82,1763.0,267.1,267.16,266.52,266.82,1763.0
2022-12-29 13:30:00,266.67,266.76,266.24,266.24,2955.0,266.67,266.76,266.24,266.24,2955.0
2022-12-29 13:40:00,266.59,266.7,266.31,266.42,1800.0,266.59,266.7,266.31,266.42,1800.0
2022-12-29 13:50:00,266.54,266.83,266.4,266.45,2347.0,266.54,266.83,266.4,266.45,2347.0
2022-12-29 14:00:00,266.57,267.03,266.55,266.93,4520.0,266.57,267.03,266.55,266.93,4520.0
2022-12-29 14:10:00,267.11,267.11,266.71,266.91,1783.0,267.11,267.11,266.71,266.91,1783.0
2022-12-29 14:20:00,266.88,267.28,266.79,267.22,3903.0,266.88,267.28,266.79,267.22,3903.0
2022-12-29 14:30:00,267.26,267.31,267.17,267.31,850.0,267.26,267.31,267.17,267.31,850.0
2022-12-29 14:40:00,267.5,267.57,267.01,267.2,3495.0,267.5,267.57,267.01,267.2,3495.0
2022-12-29 14:50:00,267.14,267.14,266.78,266.83,2200.0,267.14,267.14,266.78,266.83,2200.0
2022-12-29 15:00:00,266.62,267.11,266.26,266.37,11569.0,266.62,267.11,266.26,266.37,11569.0
2022-12-29 15:10:00,266.36,266.4,265.95,266.21,52636.0,266.36,266.4,265.95,266.21,52636.0
2022-12-29 15:20:00,266.32,267.06,266.26,266.68,6997.0,266.32,267.06,266.26,266.68,6997.0
2022-12-29 15:30:00,266.8,267.68,266.8,267.48,2069.0,266.8,267.68,266.8,267.48,2069.0
2022-12-29 15:40:00,267.44,267.8,267.38,267.73,7458.0,267.44,267.8,267.38,267.73,7458.0
2022-12-29 15:50:00,268.0,268.71,267.8,268.18,26690.0,268.0,268.71,267.8,268.18,26690.0
2022-12-30 09:30:00,264.25,266.49,262.71,264.94,5553.0,264.25,266.49,262.71,264.94,5553.0
2022-12-30 09:40:00,265.21,265.45,264.0,264.33,23106.0,265.21,265.45,264.0,264.33,23106.0
2022-12-30 09:50:00,265.0,267.05,264.99,267.02,4509.0,265.0,267.05,264.99,267.02,4509.0
2022-12-30 10:00:00,266.71,266.85,265.47,265.94,2163.0,266.71,266.85,265.47,265.94,2163.0
2022-12-30 10:10:00,266.38,267.16,266.24,267.13,5570.0,266.38,267.16,266.24,267.13,5570.0
2022-12-30 10:20:00,267.47,267.55,266.58,267.03,3400.0,267.47,267.55,266.58,267.03,3400.0
2022-12-30 10:30:00,266.74,266.99,266.3,266.99,5331.0,266.74,266.99,266.3,266.99,5331.0
2022-12-30 10:40:00,266.56,267.05,266.04,267.01,2568.0,266.56,267.05,266.04,267.01,2568.0
2022-12-30 10:50:00,266.79,267.25,265.94,265.94,12003.0,266.79,267.25,265.94,265.94,12003.0
2022-12-30 11:00:00,266.06,267.01,265.88,266.59,19206.0,266.06,267.01,265.88,266.59,19206.0
2022-12-30 11:10:00,266.63,266.72,264.61,265.44,38403.0,266.63,266.72,264.61,265.44,38403.0
2022-12-30 11:20:00,265.39,265.53,264.93,265.15,2449.0,265.39,265.53,264.93,265.15,2449.0
2022-12-30 11:30:00,265.59,265.65,265.59,265.65,690.0,265.59,265.65,265.59,265.65,690.0
2022-12-30 11:40:00,265.84,265.84,265.42,265.42,2308.0,265.84,265.84,265.42,265.42,2308.0
2022-12-30 11:50:00,265.63,265.75,265.27,265.37,5168.0,265.63,265.75,265.27,265.37,5168.0
2022-12-30 12:00:00,265.48,265.68,265.24,265.25,3169.0,265.48,265.68,265.24,265.25,3169.0
2022-12-30 12:10:00,265.48,265.58,265.03,265.16,2736.0,265.48,265.58,265.03,265.16,2736.0
2022-12-30 12:20:00,265.27,265.27,264.91,265.22,400.0,265.27,265.27,264.91,265.22,400.0
2022-12-30 12:30:00,265.22,265.48,264.85,264.85,3184.0,265.22,265.48,264.85,264.85,3184.0
2022-12-30 12:40:00,264.83,264.83,264.16,264.49,11178.0,264.83,264.83,264.16,264.49,11178.0
2022-12-30 12:50:00,264.48,264.48,263.89,264.48,14917.0,264.48,264.48,263.89,264.48,14917.0
2022-12-30 13:00:00,264.58,264.74,264.07,264.49,1124.0,264.58,264.74,264.07,264.49,1124.0
2022-12-30 13:10:00,264.43,264.45,263.75,263.8,12855.0,264.43,264.45,263.75,263.8,12855.0
2022-12-30 13:20:00,263.63,264.34,263.42,264.34,14676.0,263.63,264.34,263.42,264.34,14676.0
2022-12-30 13:30:00,264.34,264.86,264.28,264.28,4649.0,264.34,264.86,264.28,264.28,4649.0
2022-12-30 13:40:00,264.37,264.56,264.13,264.47,5750.0,264.37,264.56,264.13,264.47,5750.0
2022-12-30 13:50:00,264.4,264.77,264.25,264.42,9197.0,264.4,264.77,264.25,264.42,9197.0
2022-12-30 14:00:00,264.29,264.45,263.39,263.42,2755.0,264.29,264.45,263.39,263.42,2755.0
2022-12-30 14:10:00,263.37,263.58,263.15,263.31,11775.0,263.37,263.58,263.15,263.31,11775.0
2022-12-30 14:20:00,263.3,263.54,263.0,263.54,7593.0,263.3,263.54,263.0,263.54,7593.0
2022-12-30 14:30:00,263.63,264.65,263.63,263.97,9514.0,263.63,264.65,263.63,263.97,9514.0
2022-12-30 14:40:00,263.82,263.82,262.75,262.8,13316.0,263.82,263.82,262.75,262.8,13316.0
2022-12-30 14:50:00,262.8,263.1,262.67,262.99,9573.0,262.8,263.1,262.67,262.99,9573.0
2022-12-30 15:00:00,263.08,263.53,263.08,263.53,2000.0,263.08,263.53,263.08,263.53,2000.0
2022-12-30 15:10:00,263.44,264.85,263.44,264.37,6615.0,263.44,264.85,263.44,264.37,6615.0
2022-12-30 15:20:00,264.43,264.89,264.28,264.5,4297.0,264.43,264.89,264.28,264.5,4297.0
2022-12-30 15:30:00,264.52,264.93,264.3,264.45,7203.0,264.52,264.93,264.3,264.45,7203.0
2022-12-30 15:40:00,264.37,266.5,264.3,266.47,29420.0,264.37,266.5,264.3,266.47,29420.0
2022-12-30 15:50:00,266.68,267.41,266.52,267.1,35882.0,266.68,267.41,266.52,267.1,35882.0
2023-01-03 09:30:00,273.0,275.9,272.24,272.81,21336.0,273.0,275.9,272.24,272.81,21336.0
2023-01-03 09:40:00,272.2,273.41,268.13,268.74,41578.0,272.2,273.41,268.13,268.74,41578.0
2023-01-03 09:50:00,267.81,268.75,262.48,263.52,15790.0,267.81,268.75,262.48,263.52,15790.0
2023-01-03 10:00:00,263.58,264.4,260.0,260.0,41212.0,263.58,264.4,260.0,260.0,41212.0
2023-01-03 10:10:00,259.88,260.35,257.65,258.2,13256.0,259.88,260.35,257.65,258.2,13256.0
2023-01-03 10:20:00,258.55,259.09,256.88,257.6,36817.0,258.55,259.09,256.88,257.6,36817.0
2023-01-03 10:30:00,257.5,257.82,255.72,255.88,44472.0,257.5,257.82,255.72,255.88,44472.0
2023-01-03 10:40:00,255.72,255.91,254.86,254.86,19125.0,255.72,255.91,254.86,254.86,19125.0
2023-01-03 10:50:00,254.96,256.0,254.0,255.65,8181.0,254.96,256.0,254.0,255.65,8181.0
2023-01-03 11:00:00,255.65,256.26,255.31,255.31,4453.0,255.65,256.26,255.31,255.31,4453.0
2023-01-03 11:10:00,255.93,255.94,254.5,254.5,8098.0,255.93,255.94,254.5,254.5,8098.0
2023-01-03 11:20:00,254.37,254.59,253.57,254.13,6872.0,254.37,254.59,253.57,254.13,6872.0
2023-01-03 11:30:00,253.96,254.38,253.61,253.63,4516.0,253.96,254.38,253.61,253.63,4516.0
2023-01-03 11:40:00,253.5,253.52,252.36,252.91,11426.0,253.5,253.52,252.36,252.91,11426.0
2023-01-03 11:50:00,252.89,253.43,252.6,252.94,7061.0,252.89,253.43,252.6,252.94,7061.0
2023-01-03 12:00:00,253.07,253.67,252.68,252.89,11216.0,253.07,253.67,252.68,252.89,11216.0
2023-01-03 12:10:00,252.84,253.0,252.4,252.51,7746.0,252.84,253.0,252.4,252.51,7746.0
2023-01-03 12:20:00,252.66,252.66,251.64,252.22,5824.0,252.66,252.66,251.64,252.22,5824.0
2023-01-03 12:30:00,252.28,253.1,252.12,252.57,5894.0,252.28,253.1,252.12,252.57,5894.0
2023-01-03 12:40:00,252.59,252.7,250.98,251.33,8406.0,252.59,252.7,250.98,251.33,8406.0
2023-01-03 12:50:00,251.37,252.36,251.35,252.36,6175.0,251.37,252.36,251.35,252.36,6175.0
2023-01-03 13:00:00,252.36,252.5,252.05,252.43,2541.0,252.36,252.5,252.05,252.43,2541.0
2023-01-03 13:10:00,252.62,252.72,252.04,252.28,6464.0,252.62,252.72,252.04,252.28,6464.0
2023-01-03 13:20:00,252.04,253.24,252.0,253.0,9219.0,252.04,253.24,252.0,253.0,9219.0
2023-01-03 13:30:00,252.83,253.6,252.01,252.02,8085.0,252.83,253.6,252.01,252.02,8085.0
2023-01-03 13:40:00,252.22,253.13,252.19,253.0,6413.0,252.22,253.13,252.19,253.0,6413.0
2023-01-03 13:50:00,253.03,253.69,252.71,252.71,10297.0,253.03,253.69,252.71,252.71,10297.0
2023-01-03 14:00:00,252.69,254.0,252.4,254.0,14825.0,252.69,254.0,252.4,254.0,14825.0
2023-01-03 14:10:00,254.0,254.5,253.77,253.83,11247.0,254.0,254.5,253.77,253.83,11247.0
2023-01-03 14:20:00,253.91,254.38,253.79,254.16,7729.0,253.91,254.38,253.79,254.16,7729.0
2023-01-03 14:30:00,254.17,254.27,253.86,254.03,8137.0,254.17,254.27,253.86,254.03,8137.0
2023-01-03 14:40:00,254.07,255.91,253.94,255.25,8576.0,254.07,255.91,253.94,255.25,8576.0
2023-01-03 14:50:00,255.35,255.4,254.0,254.18,12055.0,255.35,255.4,254.0,254.18,12055.0
2023-01-03 15:00:00,254.01,254.95,253.8,254.72,18473.0,254.01,254.95,253.8,254.72,18473.0
2023-01-03 15:10:00,254.5,255.58,254.47,255.47,5944.0,254.5,255.58,254.47,255.47,5944.0
2023-01-03 15:20:00,255.53,255.53,254.77,255.36,12771.0,255.53,255.53,254.77,255.36,12771.0
2023-01-03 15:30:00,255.55,255.55,254.39,254.71,15704.0,255.55,255.55,254.39,254.71,15704.0
2023-01-03 15:40:00,254.7,254.99,254.19,254.29,24427.0,254.7,254.99,254.19,254.29,24427.0
2023-01-03 15:50:00,254.39,254.45,253.28,253.28,48786.0,254.39,254.45,253.28,253.28,48786.0
2023-01-04 09:30:00,260.65,261.25,257.67,260.48,54000.0,260.65,261.25,257.67,260.48,54000.0
2023-01-04 09:40:00,260.52,263.62,260.52,261.65,21999.0,260.52,263.62,260.52,261.65,21999.0
2023-01-04 09:50:00,262.55,264.49,261.0,261.13,12915.0,262.55,264.49,261.0,261.13,12915.0
2023-01-04 10:00:00,260.37,260.98,258.29,258.74,11763.0,260.37,260.98,258.29,258.74,11763.0
2023-01-04 10:10:00,258.88,259.31,258.07,258.76,10156.0,258.88,259.31,258.07,258.76,10156.0
2023-01-04 10:20:00,259.31,261.44,258.7,261.44,20936.0,259.31,261.44,258.7,261.44,20936.0
2023-01-04 10:30:00,261.38,262.28,261.19,261.66,7164.0,261.38,262.28,261.19,261.66,7164.0
2023-01-04 10:40:00,262.09,263.24,261.36,263.24,3978.0,262.09,263.24,261.36,263.24,3978.0
2023-01-04 10:50:00,263.6,264.3,263.27,263.84,10181.0,263.6,264.3,263.27,263.84,10181.0
2023-01-04 11:00:00,264.0,265.74,264.0,265.74,20574.0,264.0,265.74,264.0,265.74,20574.0
2023-01-04 11:10:00,265.92,268.39,265.87,268.03,35412.0,265.92,268.39,265.87,268.03,35412.0
2023-01-04 11:20:00,268.0,268.27,266.93,268.27,8367.0,268.0,268.27,266.93,268.27,8367.0
2023-01-04 11:30:00,268.3,270.11,268.3,270.02,13135.0,268.3,270.11,268.3,270.02,13135.0
2023-01-04 11:40:00,269.88,270.03,269.09,269.13,9999.0,269.88,270.03,269.09,269.13,9999.0
2023-01-04 11:50:00,269.25,270.52,269.08,270.48,12238.0,269.25,270.52,269.08,270.48,12238.0
2023-01-04 12:00:00,270.32,272.06,270.23,272.04,19436.0,270.32,272.06,270.23,272.04,19436.0
2023-01-04 12:10:00,271.92,272.68,271.71,272.32,7052.0,271.92,272.68,271.71,272.32,7052.0
2023-01-04 12:20:00,272.28,274.0,272.24,273.43,12713.0,272.28,274.0,272.24,273.43,12713.0
2023-01-04 12:30:00,273.71,274.0,273.43,273.44,7748.0,273.71,274.0,273.43,273.44,7748.0
2023-01-04 12:40:00,273.28,274.02,271.64,273.17,49445.0,273.28,274.02,271.64,273.17,49445.0
2023-01-04 12:50:00,273.5,274.1,272.31,272.31,11549.0,273.5,274.1,272.31,272.31,11549.0
2023-01-04 13:00:00,272.33,272.99,271.08,272.56,15515.0,272.33,272.99,271.08,272.56,15515.0
2023-01-04 13:10:00,272.91,274.83,272.91,274.4,7883.0,272.91,274.83,272.91,274.4,7883.0
2023-01-04 13:20:00,274.38,274.81,274.18,274.42,4610.0,274.38,274.81,274.18,274.42,4610.0
2023-01-04 13:30:00,274.43,275.93,274.25,275.9,4481.0,274.43,275.93,274.25,275.9,4481.0
2023-01-04 13:40:00,275.82,276.29,275.18,275.99,13772.0,275.82,276.29,275.18,275.99,13772.0
2023-01-04 13:50:00,275.97,276.15,275.07,275.13,17086.0,275.97,276.15,275.07,275.13,17086.0
2023-01-04 14:00:00,275.64,276.08,274.34,274.37,15258.0,275.64,276.08,274.34,274.37,15258.0
2023-01-04 14:10:00,274.4,276.16,273.82,276.13,9801.0,274.4,276.16,273.82,276.13,9801.0
2023-01-04 14:20:00,276.01,276.01,274.1,274.25,15089.0,276.01,276.01,274.1,274.25,15089.0
2023-01-04 14:30:00,274.43,274.43,272.54,272.54,19768.0,274.43,274.43,272.54,272.54,19768.0
2023-01-04 14:40:00,272.8,274.66,272.5,274.47,16589.0,272.8,274.66,272.5,274.47,16589.0
2023-01-04 14:50:00,274.86,276.61,274.86,276.28,11494.0,274.86,276.61,274.86,276.28,11494.0
2023-01-04 15:00:00,276.3,276.3,275.66,275.85,9966.0,276.3,276.3,275.66,275.85,9966.0
2023-01-04 15:10:00,275.99,277.24,275.62,276.39,17921.0,275.99,277.24,275.62,276.39,17921.0
2023-01-04 15:20:00,276.49,277.0,275.45,276.73,16641.0,276.49,277.0,275.45,276.73,16641.0
2023-01-04 15:30:00,276.51,276.84,275.05,275.74,15151.0,276.51,276.84,275.05,275.74,15151.0
2023-01-04 15:40:00,275.72,275.73,274.66,275.47,27175.0,275.72,275.73,274.66,275.47,27175.0
2023-01-04 15:50:00,275.55,276.87,274.67,276.84,67391.0,275.55,276.87,274.67,276.84,67391.0
2023-01-05 09:30:00,273.54,275.36,272.0,274.26,12341.0,273.54,275.36,272.0,274.26,12341.0
2023-01-05 09:40:00,273.92,276.56,273.13,275.51,13303.0,273.92,276.56,273.13,275.51,13303.0
2023-01-05 09:50:00,276.86,278.56,275.53,277.61,3551.0,276.86,278.56,275.53,277.61,3551.0
2023-01-05 10:00:00,276.7,280.0,276.7,279.23,14342.0,276.7,280.0,276.7,279.23,14342.0
2023-01-05 10:10:00,278.8,279.65,278.21,278.87,9480.0,278.8,279.65,278.21,278.87,9480.0
2023-01-05 10:20:00,278.49,278.84,278.0,278.84,3623.0,278.49,278.84,278.0,278.84,3623.0
2023-01-05 10:30:00,278.57,278.93,277.7,278.03,4074.0,278.57,278.93,277.7,278.03,4074.0
2023-01-05 10:40:00,278.0,279.43,277.66,278.21,7471.0,278.0,279.43,277.66,278.21,7471.0
2023-01-05 10:50:00,277.9,277.9,276.73,277.17,3050.0,277.9,277.9,276.73,277.17,3050.0
2023-01-05 11:00:00,276.81,278.05,276.46,277.84,9477.0,276.81,278.05,276.46,277.84,9477.0
2023-01-05 11:10:00,278.0,278.25,277.55,277.55,3301.0,278.0,278.25,277.55,277.55,3301.0
2023-01-05 11:20:00,277.61,277.61,277.04,277.04,1617.0,277.61,277.61,277.04,277.04,1617.0
2023-01-05 11:30:00,277.3,277.78,276.13,276.31,19053.0,277.3,277.78,276.13,276.31,19053.0
2023-01-05 11:40:00,276.08,277.71,276.08,277.71,1699.0,276.08,277.71,276.08,277.71,1699.0
2023-01-05 11:50:00,277.13,277.73,276.88,277.23,6270.0,277.13,277.73,276.88,277.23,6270.0
2023-01-05 12:00:00,277.26,277.65,277.26,277.52,1300.0,277.26,277.65,277.26,277.52,1300.0
2023-01-05 12:10:00,277.32,277.45,276.68,276.68,1852.0,277.32,277.45,276.68,276.68,1852.0
2023-01-05 12:20:00,276.87,277.58,276.86,277.51,2380.0,276.87,277.58,276.86,277.51,2380.0
2023-01-05 12:30:00,277.31,277.81,277.31,277.65,1902.0,277.31,277.81,277.31,277.65,1902.0
2023-01-05 12:40:00,277.76,277.76,277.03,277.18,652.0,277.76,277.76,277.03,277.18,652.0
2023-01-05 12:50:00,277.01,277.12,276.77,276.98,1976.0,277.01,277.12,276.77,276.98,1976.0
2023-01-05 13:00:00,277.18,278.01,277.18,278.01,701.0,277.18,278.01,277.18,278.01,701.0
2023-01-05 13:10:00,278.35,278.35,277.98,278.34,1889.0,278.35,278.35,277.98,278.34,1889.0
2023-01-05 13:20:00,278.46,282.56,278.46,282.47,15940.0,278.46,282.56,278.46,282.47,15940.0
2023-01-05 13:30:00,282.62,283.97,282.62,283.58,9967.0,282.62,283.97,282.62,283.58,9967.0
2023-01-05 13:40:00,283.42,284.12,283.14,283.71,9345.0,283.42,284.12,283.14,283.71,9345.0
2023-01-05 13:50:00,283.46,284.0,281.9,281.9,12660.0,283.46,284.0,281.9,281.9,12660.0
2023-01-05 14:00:00,281.93,282.96,281.93,282.96,3991.0,281.93,282.96,281.93,282.96,3991.0
2023-01-05 14:10:00,282.85,282.92,282.15,282.2,8678.0,282.85,282.92,282.15,282.2,8678.0
2023-01-05 14:20:00,282.04,282.3,281.04,281.06,8308.0,282.04,282.3,281.04,281.06,8308.0
2023-01-05 14:30:00,281.05,281.82,280.88,281.48,6446.0,281.05,281.82,280.88,281.48,6446.0
2023-01-05 14:40:00,281.47,282.25,281.32,282.23,9562.0,281.47,282.25,281.32,282.23,9562.0
2023-01-05 14:50:00,282.24,282.65,281.6,281.78,4686.0,282.24,282.65,281.6,281.78,4686.0
2023-01-05 15:00:00,281.6,281.82,281.24,281.25,9982.0,281.6,281.82,281.24,281.25,9982.0
2023-01-05 15:10:00,281.26,281.77,281.12,281.34,9366.0,281.26,281.77,281.12,281.34,9366.0
2023-01-05 15:20:00,281.3,281.4,280.67,281.25,7997.0,281.3,281.4,280.67,281.25,7997.0
2023-01-05 15:30:00,281.29,281.78,281.06,281.4,19942.0,281.29,281.78,281.06,281.4,19942.0
2023-01-05 15:40:00,281.43,281.49,280.86,281.48,24722.0,281.43,281.49,280.86,281.48,24722.0
2023-01-05 15:50:00,281.6,281.6,280.34,281.31,46035.0,281.6,281.6,280.34,281.31,46035.0
2023-01-06 09:30:00,281.0,285.0,281.0,282.81,26627.0,281.0,285.0,281.0,282.81,26627.0
2023-01-06 09:40:00,282.83,283.61,280.5,280.74,58908.0,282.83,283.61,280.5,280.74,58908.0
2023-01-06 09:50:00,280.95,282.29,279.66,279.66,29673.0,280.95,282.29,279.66,279.66,29673.0
2023-01-06 10:00:00,280.08,281.52,279.85,280.74,16778.0,280.08,281.52,279.85,280.74,16778.0
2023-01-06 10:10:00,280.75,282.27,280.26,282.14,22687.0,280.75,282.27,280.26,282.14,22687.0
2023-01-06 10:20:00,282.17,282.4,281.3,281.78,2931.0,282.17,282.4,281.3,281.78,2931.0
2023-01-06 10:30:00,282.0,283.98,280.8,283.1,22872.0,282.0,283.98,280.8,283.1,22872.0
2023-01-06 10:40:00,283.12,283.26,282.2,283.05,8894.0,283.12,283.26,282.2,283.05,8894.0
2023-01-06 10:50:00,283.05,284.26,283.05,284.26,4386.0,283.05,284.26,283.05,284.26,4386.0
2023-01-06 11:00:00,284.04,286.42,283.99,285.45,18903.0,284.04,286.42,283.99,285.45,18903.0
2023-01-06 11:10:00,285.5,285.64,284.64,285.29,7279.0,285.5,285.64,284.64,285.29,7279.0
2023-01-06 11:20:00,285.62,287.26,285.61,286.88,5802.0,285.62,287.26,285.61,286.88,5802.0
2023-01-06 11:30:00,287.0,288.38,286.76,288.38,11240.0,287.0,288.38,286.76,288.38,11240.0
2023-01-06 11:40:00,288.41,288.68,287.9,288.42,10055.0,288.41,288.68,287.9,288.42,10055.0
2023-01-06 11:50:00,288.6,290.45,288.59,289.83,11879.0,288.6,290.45,288.59,289.83,11879.0
2023-01-06 12:00:00,289.79,290.8,289.65,290.67,8119.0,289.79,290.8,289.65,290.67,8119.0
2023-01-06 12:10:00,290.7,291.29,290.5,290.62,8259.0,290.7,291.29,290.5,290.62,8259.0
2023-01-06 12:20:00,290.53,290.75,289.39,289.51,4214.0,290.53,290.75,289.39,289.51,4214.0
2023-01-06 12:30:00,289.32,289.52,288.51,288.51,4128.0,289.32,289.52,288.51,288.51,4128.0
2023-01-06 12:40:00,288.49,289.06,288.27,289.0,3045.0,288.49,289.06,288.27,289.0,3045.0
2023-01-06 12:50:00,289.0,289.01,288.44,288.8,1603.0,289.0,289.01,288.44,288.8,1603.0
2023-01-06 13:00:00,289.08,290.11,289.02,289.67,2015.0,289.08,290.11,289.02,289.67,2015.0
2023-01-06 13:10:00,289.74,289.82,289.01,289.13,4635.0,289.74,289.82,289.01,289.13,4635.0
2023-01-06 13:20:00,289.08,290.2,288.78,289.53,13168.0,289.08,290.2,288.78,289.53,13168.0
2023-01-06 13:30:00,289.57,289.87,289.32,289.8,3942.0,289.57,289.87,289.32,289.8,3942.0
2023-01-06 13:40:00,289.79,290.0,289.27,289.35,5375.0,289.79,290.0,289.27,289.35,5375.0
2023-01-06 13:50:00,289.2,289.81,289.0,289.58,7681.0,289.2,289.81,289.0,289.58,7681.0
2023-01-06 14:00:00,289.59,289.94,289.21,289.94,17737.0,289.59,289.94,289.21,289.94,17737.0
2023-01-06 14:10:00,289.96,289.97,289.59,289.59,2180.0,289.96,289.97,289.59,289.59,2180.0
2023-01-06 14:20:00,289.74,290.42,289.47,289.7,26012.0,289.74,290.42,289.47,289.7,26012.0
2023-01-06 14:30:00,289.65,290.23,289.58,289.71,8420.0,289.65,290.23,289.58,289.71,8420.0
2023-01-06 14:40:00,289.67,290.49,289.3,290.06,26016.0,289.67,290.49,289.3,290.06,26016.0
2023-01-06 14:50:00,289.87,290.55,289.87,290.22,4892.0,289.87,290.55,289.87,290.22,4892.0
2023-01-06 15:00:00,290.48,291.96,290.48,291.81,9783.0,290.48,291.96,290.48,291.81,9783.0
2023-01-06 15:10:00,291.66,292.39,291.54,292.09,9290.0,291.66,292.39,291.54,292.09,9290.0
2023-01-06 15:20:00,292.08,292.1,291.43,291.9,9007.0,292.08,292.1,291.43,291.9,9007.0
2023-01-06 15:30:00,291.91,292.13,291.86,291.93,12038.0,291.91,292.13,291.86,291.93,12038.0
2023-01-06 15:40:00,291.93,292.44,291.74,291.75,24192.0,291.93,292.44,291.74,291.75,24192.0
2023-01-06 15:50:00,292.05,292.18,289.7,291.97,42166.0,292.05,292.18,289.7,291.97,42166.0
2023-01-09 09:30:00,296.5,297.87,294.25,294.62,39699.0,296.5,297.87,294.25,294.62,39699.0
2023-01-09 09:40:00,294.5,296.0,294.07,295.96,5248.0,294.5,296.0,294.07,295.96,5248.0
2023-01-09 09:50:00,295.41,295.43,294.14,294.84,29094.0,295.41,295.43,294.14,294.84,29094.0
2023-01-09 10:00:00,295.29,296.9,295.02,295.03,17052.0,295.29,296.9,295.02,295.03,17052.0
2023-01-09 10:10:00,295.3,296.1,294.69,295.69,6898.0,295.3,296.1,294.69,295.69,6898.0
2023-01-09 10:20:00,295.73,296.08,295.46,295.9,8711.0,295.73,296.08,295.46,295.9,8711.0
2023-01-09 10:30:00,295.73,296.21,294.9,294.9,33009.0,295.73,296.21,294.9,294.9,33009.0
2023-01-09 10:40:00,295.04,296.98,295.03,296.76,9060.0,295.04,296.98,295.03,296.76,9060.0
2023-01-09 10:50:00,297.04,297.75,297.0,297.39,9279.0,297.04,297.75,297.0,297.39,9279.0
2023-01-09 11:00:00,297.74,299.7,297.74,299.7,4445.0,297.74,299.7,297.74,299.7,4445.0
2023-01-09 11:10:00,299.67,300.56,299.33,299.5,27352.0,299.67,300.56,299.33,299.5,27352.0
2023-01-09 11:20:00,299.44,299.83,299.27,299.54,4674.0,299.44,299.83,299.27,299.54,4674.0
2023-01-09 11:30:00,299.63,300.46,299.59,299.82,18831.0,299.63,300.46,299.59,299.82,18831.0
2023-01-09 11:40:00,299.88,301.25,299.84,301.0,22429.0,299.88,301.25,299.84,301.0,22429.0
2023-01-09 11:50:00,301.49,302.08,301.03,302.08,19665.0,301.49,302.08,301.03,302.08,19665.0
2023-01-09 12:00:00,302.12,302.12,301.1,301.5,5317.0,302.12,302.12,301.1,301.5,5317.0
2023-01-09 12:10:00,301.56,301.57,301.08,301.12,6957.0,301.56,301.57,301.08,301.12,6957.0
2023-01-09 12:20:00,301.19,301.6,301.05,301.28,6102.0,301.19,301.6,301.05,301.28,6102.0
2023-01-09 12:30:00,301.55,302.07,301.55,301.73,9361.0,301.55,302.07,301.55,301.73,9361.0
2023-01-09 12:40:00,301.7,301.9,301.26,301.52,11428.0,301.7,301.9,301.26,301.52,11428.0
2023-01-09 12:50:00,301.5,301.71,301.08,301.26,24158.0,301.5,301.71,301.08,301.26,24158.0
2023-01-09 13:00:00,301.38,301.54,300.36,301.2,10138.0,301.38,301.54,300.36,301.2,10138.0
2023-01-09 13:10:00,301.31,301.54,301.1,301.35,4254.0,301.31,301.54,301.1,301.35,4254.0
2023-01-09 13:20:00,301.5,301.51,300.26,300.26,5943.0,301.5,301.51,300.26,300.26,5943.0
2023-01-09 13:30:00,300.48,300.55,299.47,299.74,26379.0,300.48,300.55,299.47,299.74,26379.0
2023-01-09 13:40:00,299.74,300.51,299.35,300.48,10526.0,299.74,300.51,299.35,300.48,10526.0
2023-01-09 13:50:00,300.26,300.46,299.57,300.21,9213.0,300.26,300.46,299.57,300.21,9213.0
2023-01-09 14:00:00,300.45,300.65,299.83,300.0,21600.0,300.45,300.65,299.83,300.0,21600.0
2023-01-09 14:10:00,300.0,300.84,299.51,300.79,18117.0,300.0,300.84,299.51,300.79,18117.0
2023-01-09 14:20:00,300.79,301.52,300.79,301.26,14788.0,300.79,301.52,300.79,301.26,14788.0
2023-01-09 14:30:00,301.2,301.2,300.44,300.55,15094.0,301.2,301.2,300.44,300.55,15094.0
2023-01-09 14:40:00,300.57,301.5,300.51,300.91,12265.0,300.57,301.5,300.51,300.91,12265.0
2023-01-09 14:50:00,300.83,301.31,300.5,300.5,8313.0,300.83,301.31,300.5,300.5,8313.0
2023-01-09 15:00:00,300.44,301.17,300.44,301.17,11778.0,300.44,301.17,300.44,301.17,11778.0
2023-01-09 15:10:00,301.2,301.9,301.19,301.9,6747.0,301.2,301.9,301.19,301.9,6747.0
2023-01-09 15:20:00,301.83,301.91,301.06,301.9,23602.0,301.83,301.91,301.06,301.9,23602.0
2023-01-09 15:30:00,302.12,302.12,300.12,300.89,16067.0,302.12,302.12,300.12,300.89,16067.0
2023-01-09 15:40:00,300.92,300.92,297.87,297.99,57749.0,300.92,300.92,297.87,297.99,57749.0
2023-01-09 15:50:00,298.17,299.68,297.91,299.43,39233.0,298.17,299.68,297.91,299.43,39233.0
2023-01-10 09:30:00,300.66,301.6,299.71,300.28,24545.0,300.66,301.6,299.71,300.28,24545.0
2023-01-10 09:40:00,298.4,299.18,296.73,298.97,6310.0,298.4,299.18,296.73,298.97,6310.0
2023-01-10 09:50:00,298.97,301.21,298.07,300.19,32914.0,298.97,301.21,298.07,300.19,32914.0
2023-01-10 10:00:00,300.97,301.19,299.74,301.04,6152.0,300.97,301.19,299.74,301.04,6152.0
2023-01-10 10:10:00,301.1,302.14,300.8,301.34,9743.0,301.1,302.14,300.8,301.34,9743.0
2023-01-10 10:20:00,301.05,301.22,299.85,299.85,4116.0,301.05,301.22,299.85,299.85,4116.0
2023-01-10 10:30:00,299.85,299.85,297.93,298.54,51745.0,299.85,299.85,297.93,298.54,51745.0
2023-01-10 10:40:00,298.18,298.38,296.94,297.78,50559.0,298.18,298.38,296.94,297.78,50559.0
2023-01-10 10:50:00,297.78,299.45,297.55,299.1,4468.0,297.78,299.45,297.55,299.1,4468.0
2023-01-10 11:00:00,299.81,301.7,299.68,301.69,6625.0,299.81,301.7,299.68,301.69,6625.0
2023-01-10 11:10:00,301.49,303.2,301.48,302.66,8400.0,301.49,303.2,301.48,302.66,8400.0
2023-01-10 11:20:00,303.02,304.2,303.01,303.46,4311.0,303.02,304.2,303.01,303.46,4311.0
2023-01-10 11:30:00,303.11,303.33,302.18,302.56,5204.0,303.11,303.33,302.18,302.56,5204.0
2023-01-10 11:40:00,302.23,302.68,302.23,302.53,1265.0,302.23,302.68,302.23,302.53,1265.0
2023-01-10 11:50:00,302.52,303.31,302.27,303.31,5062.0,302.52,303.31,302.27,303.31,5062.0
2023-01-10 12:00:00,302.9,305.16,302.9,305.16,4322.0,302.9,305.16,302.9,305.16,4322.0
2023-01-10 12:10:00,305.17,305.3,304.13,304.42,8227.0,305.17,305.3,304.13,304.42,8227.0
2023-01-10 12:20:00,304.39,304.95,304.16,304.16,2846.0,304.39,304.95,304.16,304.16,2846.0
2023-01-10 12:30:00,303.79,304.17,303.04,303.23,13866.0,303.79,304.17,303.04,303.23,13866.0
2023-01-10 12:40:00,303.55,303.55,302.54,302.55,1700.0,303.55,303.55,302.54,302.55,1700.0
2023-01-10 12:50:00,302.88,303.22,302.62,302.78,6286.0,302.88,303.22,302.62,302.78,6286.0
2023-01-10 13:00:00,302.61,304.63,302.57,304.38,20626.0,302.61,304.63,302.57,304.38,20626.0
2023-01-10 13:10:00,304.5,304.51,303.24,303.27,4481.0,304.5,304.51,303.24,303.27,4481.0
2023-01-10 13:20:00,303.91,304.91,303.9,304.68,20784.0,303.91,304.91,303.9,304.68,20784.0
2023-01-10 13:30:00,304.44,305.87,304.02,305.87,34618.0,304.44,305.87,304.02,305.87,34618.0
2023-01-10 13:40:00,305.71,306.81,305.62,306.81,3236.0,305.71,306.81,305.62,306.81,3236.0
2023-01-10 13:50:00,307.1,307.56,306.36,306.64,17973.0,307.1,307.56,306.36,306.64,17973.0
2023-01-10 14:00:00,306.48,306.75,305.27,305.79,34204.0,306.48,306.75,305.27,305.79,34204.0
2023-01-10 14:10:00,305.88,306.43,305.81,306.37,1800.0,305.88,306.43,305.81,306.37,1800.0
2023-01-10 14:20:00,306.5,307.1,306.05,306.87,13551.0,306.5,307.1,306.05,306.87,13551.0
2023-01-10 14:30:00,307.22,307.34,306.05,306.37,19021.0,307.22,307.34,306.05,306.37,19021.0
2023-01-10 14:40:00,306.55,306.55,305.64,305.75,8578.0,306.55,306.55,305.64,305.75,8578.0
2023-01-10 14:50:00,305.91,305.91,304.75,305.05,7523.0,305.91,305.91,304.75,305.05,7523.0
2023-01-10 15:00:00,305.4,306.28,305.4,306.09,18101.0,305.4,306.28,305.4,306.09,18101.0
2023-01-10 15:10:00,305.88,306.6,305.55,306.44,13992.0,305.88,306.6,305.55,306.44,13992.0
2023-01-10 15:20:00,306.28,307.08,305.89,307.08,14901.0,306.28,307.08,305.89,307.08,14901.0
2023-01-10 15:30:00,307.13,308.44,307.13,308.4,18719.0,307.13,308.44,307.13,308.4,18719.0
2023-01-10 15:40:00,308.32,309.65,308.14,308.89,48876.0,308.32,309.65,308.14,308.89,48876.0
2023-01-10 15:50:00,308.9,309.64,308.41,309.64,79441.0,308.9,309.64,308.41,309.64,79441.0
2023-01-11 09:30:00,314.15,315.76,312.5,314.0,40321.0,314.15,315.76,312.5,314.0,40321.0
2023-01-11 09:40:00,314.0,315.63,313.34,314.72,56487.0,314.0,315.63,313.34,314.72,56487.0
2023-01-11 09:50:00,314.74,317.0,314.34,316.37,44675.0,314.74,317.0,314.34,316.37,44675.0
2023-01-11 10:00:00,316.37,316.96,314.72,315.36,51409.0,316.37,316.96,314.72,315.36,51409.0
2023-01-11 10:10:00,315.32,315.45,313.65,315.43,47174.0,315.32,315.45,313.65,315.43,47174.0
2023-01-11 10:20:00,315.07,316.37,314.93,316.3,10768.0,315.07,316.37,314.93,316.3,10768.0
2023-01-11 10:30:00,316.39,316.52,315.56,315.71,23290.0,316.39,316.52,315.56,315.71,23290.0
2023-01-11 10:40:00,315.59,315.97,312.71,313.04,75412.0,315.59,315.97,312.71,313.04,75412.0
2023-01-11 10:50:00,312.8,313.27,312.21,312.56,30384.0,312.8,313.27,312.21,312.56,30384.0
2023-01-11 11:00:00,312.56,314.13,312.31,313.92,6863.0,312.56,314.13,312.31,313.92,6863.0
2023-01-11 11:10:00,314.34,315.8,314.28,315.78,10488.0,314.34,315.8,314.28,315.78,10488.0
2023-01-11 11:20:00,315.66,315.9,314.47,315.05,10776.0,315.66,315.9,314.47,315.05,10776.0
2023-01-11 11:30:00,314.78,314.79,313.32,313.4,18103.0,314.78,314.79,313.32,313.4,18103.0
2023-01-11 11:40:00,313.43,313.84,313.02,313.58,16959.0,313.43,313.84,313.02,313.58,16959.0
2023-01-11 11:50:00,313.27,313.89,313.27,313.72,2189.0,313.27,313.89,313.27,313.72,2189.0
2023-01-11 12:00:00,313.9,314.22,313.62,313.89,6291.0,313.9,314.22,313.62,313.89,6291.0
2023-01-11 12:10:00,314.36,314.56,313.99,314.53,5125.0,314.36,314.56,313.99,314.53,5125.0
2023-01-11 12:20:00,314.57,314.87,314.41,314.66,2000.0,314.57,314.87,314.41,314.66,2000.0
2023-01-11 12:30:00,314.74,314.74,314.32,314.32,5257.0,314.74,314.74,314.32,314.32,5257.0
2023-01-11 12:40:00,314.5,314.82,314.35,314.82,4073.0,314.5,314.82,314.35,314.82,4073.0
2023-01-11 12:50:00,314.73,314.82,314.59,314.75,2118.0,314.73,314.82,314.59,314.75,2118.0
2023-01-11 13:00:00,314.86,315.45,314.79,315.45,13817.0,314.86,315.45,314.79,315.45,13817.0
2023-01-11 13:10:00,315.47,316.75,315.47,316.4,8074.0,315.47,316.75,315.47,316.4,8074.0
2023-01-11 13:20:00,316.27,316.35,315.6,315.7,3481.0,316.27,316.35,315.6,315.7,3481.0
2023-01-11 13:30:00,315.69,316.62,315.69,316.61,8253.0,315.69,316.62,315.69,316.61,8253.0
2023-01-11 13:40:00,316.54,317.63,316.45,317.05,5174.0,316.54,317.63,316.45,317.05,5174.0
2023-01-11 13:50:00,317.08,317.21,316.48,317.03,4920.0,317.08,317.21,316.48,317.03,4920.0
2023-01-11 14:00:00,317.38,317.52,316.04,316.26,5126.0,317.38,317.52,316.04,316.26,5126.0
2023-01-11 14:10:00,316.43,316.89,316.37,316.66,11539.0,316.43,316.89,316.37,316.66,11539.0
2023-01-11 14:20:00,316.64,316.81,316.11,316.56,6773.0,316.64,316.81,316.11,316.56,6773.0
2023-01-11 14:30:00,316.55,317.58,316.54,317.06,13742.0,316.55,317.58,316.54,317.06,13742.0
2023-01-11 14:40:00,317.05,317.26,316.88,317.07,3862.0,317.05,317.26,316.88,317.07,3862.0
2023-01-11 14:50:00,317.07,317.12,316.7,316.76,6905.0,317.07,317.12,316.7,316.76,6905.0
2023-01-11 15:00:00,316.82,317.67,316.52,317.0,20177.0,316.82,317.67,316.52,317.0,20177.0
2023-01-11 15:10:00,316.92,317.42,316.75,317.42,16034.0,316.92,317.42,316.75,317.42,16034.0
2023-01-11 15:20:00,317.38,317.66,316.92,317.15,12268.0,317.38,317.66,316.92,317.15,12268.0
2023-01-11 15:30:00,317.0,317.0,315.37,315.96,30783.0,317.0,317.0,315.37,315.96,30783.0
2023-01-11 15:40:00,315.94,316.47,315.01,316.13,31366.0,315.94,316.47,315.01,316.13,31366.0
2023-01-11 15:50:00,316.09,316.54,315.26,316.4,55328.0,316.09,316.54,315.26,316.4,55328.0
2023-01-12 09:30:00,319.75,321.62,317.2,319.19,25147.0,319.75,321.62,317.2,319.19,25147.0
2023-01-12 09:40:00,318.78,318.96,314.66,314.66,94329.0,318.78,318.96,314.66,314.66,94329.0
2023-01-12 09:50:00,314.49,315.56,314.0,314.63,24229.0,314.49,315.56,314.0,314.63,24229.0
2023-01-12 10:00:00,314.46,315.78,314.46,314.64,44542.0,314.46,315.78,314.46,314.64,44542.0
2023-01-12 10:10:00,314.76,316.09,314.52,315.12,33149.0,314.76,316.09,314.52,315.12,33149.0
2023-01-12 10:20:00,314.96,315.4,313.24,313.8,64464.0,314.96,315.4,313.24,313.8,64464.0
2023-01-12 10:30:00,313.47,315.96,312.22,315.41,43676.0,313.47,315.96,312.22,315.41,43676.0
2023-01-12 10:40:00,315.24,315.56,314.43,315.04,8008.0,315.24,315.56,314.43,315.04,8008.0
2023-01-12 10:50:00,315.05,315.69,314.56,314.56,6658.0,315.05,315.69,314.56,314.56,6658.0
2023-01-12 11:00:00,314.56,315.57,314.56,315.31,18148.0,314.56,315.57,314.56,315.31,18148.0
2023-01-12 11:10:00,315.5,315.71,315.05,315.4,12222.0,315.5,315.71,315.05,315.4,12222.0
2023-01-12 11:20:00,315.38,315.51,314.36,315.16,8361.0,315.38,315.51,314.36,315.16,8361.0
2023-01-12 11:30:00,315.01,315.78,314.88,315.64,2231.0,315.01,315.78,314.88,315.64,2231.0
2023-01-12 11:40:00,315.74,316.39,315.54,315.56,18390.0,315.74,316.39,315.54,315.56,18390.0
2023-01-12 11:50:00,315.48,316.49,315.39,316.25,17122.0,315.48,316.49,315.39,316.25,17122.0
2023-01-12 12:00:00,316.15,316.2,315.48,315.96,7156.0,316.15,316.2,315.48,315.96,7156.0
2023-01-12 12:10:00,316.03,316.22,315.67,315.85,6255.0,316.03,316.22,315.67,315.85,6255.0
2023-01-12 12:20:00,315.85,316.19,315.64,316.19,2584.0,315.85,316.19,315.64,316.19,2584.0
2023-01-12 12:30:00,316.47,318.66,316.47,318.52,7220.0,316.47,318.66,316.47,318.52,7220.0
2023-01-12 12:40:00,318.44,319.1,317.99,318.99,7353.0,318.44,319.1,317.99,318.99,7353.0
2023-01-12 12:50:00,319.14,319.82,319.14,319.72,5761.0,319.14,319.82,319.14,319.72,5761.0
2023-01-12 13:00:00,319.89,320.88,319.88,320.69,7657.0,319.89,320.88,319.88,320.69,7657.0
2023-01-12 13:10:00,320.86,321.84,320.36,321.72,7838.0,320.86,321.84,320.36,321.72,7838.0
2023-01-12 13:20:00,321.63,321.63,319.57,319.57,11079.0,321.63,321.63,319.57,319.57,11079.0
2023-01-12 13:30:00,319.46,320.18,318.54,320.18,9861.0,319.46,320.18,318.54,320.18,9861.0
2023-01-12 13:40:00,320.33,321.2,320.18,321.09,7125.0,320.33,321.2,320.18,321.09,7125.0
2023-01-12 13:50:00,321.08,321.65,321.05,321.58,9106.0,321.08,321.65,321.05,321.58,9106.0
2023-01-12 14:00:00,321.78,323.25,321.49,323.11,9692.0,321.78,323.25,321.49,323.11,9692.0
2023-01-12 14:10:00,323.31,323.35,322.54,322.54,7434.0,323.31,323.35,322.54,322.54,7434.0
2023-01-12 14:20:00,322.75,323.16,322.53,323.01,10337.0,322.75,323.16,322.53,323.01,10337.0
2023-01-12 14:30:00,322.88,323.63,322.37,323.41,9995.0,322.88,323.63,322.37,323.41,9995.0
2023-01-12 14:40:00,323.57,323.95,322.89,322.89,8334.0,323.57,323.95,322.89,322.89,8334.0
2023-01-12 14:50:00,322.56,322.61,321.4,321.65,9300.0,322.56,322.61,321.4,321.65,9300.0
2023-01-12 15:00:00,321.96,322.23,321.21,321.21,4057.0,321.96,322.23,321.21,321.21,4057.0
2023-01-12 15:10:00,321.32,321.38,320.31,320.83,8628.0,321.32,321.38,320.31,320.83,8628.0
2023-01-12 15:20:00,320.81,321.01,320.36,320.42,11634.0,320.81,321.01,320.36,320.42,11634.0
2023-01-12 15:30:00,320.49,321.03,318.62,319.14,15172.0,320.49,321.03,318.62,319.14,15172.0
2023-01-12 15:40:00,319.21,319.66,319.11,319.2,18827.0,319.21,319.66,319.11,319.2,18827.0
2023-01-12 15:50:00,319.29,320.3,318.78,319.45,69524.0,319.29,320.3,318.78,319.45,69524.0
2023-01-13 09:30:00,313.82,314.88,311.09,313.86,57690.0,313.82,314.88,311.09,313.86,57690.0
2023-01-13 09:40:00,314.37,315.75,313.56,313.94,16023.0,314.37,315.75,313.56,313.94,16023.0
2023-01-13 09:50:00,314.79,316.54,314.79,315.39,19023.0,314.79,316.54,314.79,315.39,19023.0
2023-01-13 10:00:00,314.68,318.31,314.68,317.65,27649.0,314.68,318.31,314.68,317.65,27649.0
2023-01-13 10:10:00,317.84,319.0,316.91,316.91,14966.0,317.84,319.0,316.91,316.91,14966.0
2023-01-13 10:20:00,317.08,317.31,315.64,316.89,16734.0,317.08,317.31,315.64,316.89,16734.0
2023-01-13 10:30:00,317.04,317.25,315.85,315.86,54962.0,317.04,317.25,315.85,315.86,54962.0
2023-01-13 10:40:00,315.89,317.04,315.83,316.99,6765.0,315.89,317.04,315.83,316.99,6765.0
2023-01-13 10:50:00,316.74,316.74,315.96,316.57,2750.0,316.74,316.74,315.96,316.57,2750.0
2023-01-13 11:00:00,316.72,317.14,316.09,316.99,3082.0,316.72,317.14,316.09,316.99,3082.0
2023-01-13 11:10:00,316.76,316.76,315.44,315.44,3825.0,316.76,316.76,315.44,315.44,3825.0
2023-01-13 11:20:00,315.82,317.36,315.73,315.97,6143.0,315.82,317.36,315.73,315.97,6143.0
2023-01-13 11:30:00,315.85,316.12,314.75,315.76,14475.0,315.85,316.12,314.75,315.76,14475.0
2023-01-13 11:40:00,316.36,317.16,316.36,316.9,2488.0,316.36,317.16,316.36,316.9,2488.0
2023-01-13 11:50:00,317.12,317.19,316.02,316.65,3873.0,317.12,317.19,316.02,316.65,3873.0
2023-01-13 12:00:00,317.03,317.09,316.37,316.37,2353.0,317.03,317.09,316.37,316.37,2353.0
2023-01-13 12:10:00,316.19,316.53,316.15,316.49,2569.0,316.19,316.53,316.15,316.49,2569.0
2023-01-13 12:20:00,316.61,317.2,316.34,317.0,15040.0,316.61,317.2,316.34,317.0,15040.0
2023-01-13 12:30:00,316.71,316.88,316.1,316.1,5879.0,316.71,316.88,316.1,316.1,5879.0
2023-01-13 12:40:00,315.96,315.96,315.31,315.67,1479.0,315.96,315.96,315.31,315.67,1479.0
2023-01-13 12:50:00,315.65,315.97,315.18,315.18,3478.0,315.65,315.97,315.18,315.18,3478.0
2023-01-13 13:00:00,315.57,315.69,314.77,314.84,5838.0,315.57,315.69,314.77,314.84,5838.0
2023-01-13 13:10:00,314.84,314.95,313.7,313.7,6142.0,314.84,314.95,313.7,313.7,6142.0
2023-01-13 13:20:00,313.54,313.76,312.32,312.83,25030.0,313.54,313.76,312.32,312.83,25030.0
2023-01-13 13:30:00,312.84,313.25,312.1,312.1,5377.0,312.84,313.25,312.1,312.1,5377.0
2023-01-13 13:40:00,312.16,312.39,311.46,311.59,4257.0,312.16,312.39,311.46,311.59,4257.0
2023-01-13 13:50:00,311.12,311.34,310.74,310.84,4107.0,311.12,311.34,310.74,310.84,4107.0
2023-01-13 14:00:00,310.79,311.39,310.46,310.71,7025.0,310.79,311.39,310.46,310.71,7025.0
2023-01-13 14:10:00,310.63,310.78,310.25,310.45,10006.0,310.63,310.78,310.25,310.45,10006.0
2023-01-13 14:20:00,310.38,310.41,309.8,310.16,8695.0,310.38,310.41,309.8,310.16,8695.0
2023-01-13 14:30:00,310.2,310.2,309.14,309.19,3847.0,310.2,310.2,309.14,309.19,3847.0
2023-01-13 14:40:00,309.1,309.8,308.88,309.8,6058.0,309.1,309.8,308.88,309.8,6058.0
2023-01-13 14:50:00,309.78,309.78,309.0,309.08,5306.0,309.78,309.78,309.0,309.08,5306.0
2023-01-13 15:00:00,309.1,310.54,309.05,309.77,9673.0,309.1,310.54,309.05,309.77,9673.0
2023-01-13 15:10:00,309.93,310.83,309.8,310.75,15850.0,309.93,310.83,309.8,310.75,15850.0
2023-01-13 15:20:00,310.67,310.84,310.56,310.73,4959.0,310.67,310.84,310.56,310.73,4959.0
2023-01-13 15:30:00,310.65,311.1,309.95,311.1,11822.0,310.65,311.1,309.95,311.1,11822.0
2023-01-13 15:40:00,311.08,311.13,310.44,310.44,14061.0,311.08,311.13,310.44,310.44,14061.0
2023-01-13 15:50:00,310.61,311.42,310.3,310.34,64784.0,310.61,311.42,310.3,310.34,64784.0
2023-01-17 09:30:00,306.89,308.31,305.9,306.69,11938.0,306.89,308.31,305.9,306.69,11938.0
2023-01-17 09:40:00,306.36,308.84,306.36,308.38,3275.0,306.36,308.84,306.36,308.38,3275.0
2023-01-17 09:50:00,308.28,310.1,307.03,307.03,5478.0,308.28,310.1,307.03,307.03,5478.0
2023-01-17 10:00:00,308.17,310.38,307.88,308.01,8245.0,308.17,310.38,307.88,308.01,8245.0
2023-01-17 10:10:00,308.37,309.38,307.75,308.8,5092.0,308.37,309.38,307.75,308.8,5092.0
2023-01-17 10:20:00,309.37,310.65,309.15,309.25,9887.0,309.37,310.65,309.15,309.25,9887.0
2023-01-17 10:30:00,309.63,309.87,308.33,308.98,2862.0,309.63,309.87,308.33,308.98,2862.0
2023-01-17 10:40:00,309.15,309.52,307.96,308.99,5069.0,309.15,309.52,307.96,308.99,5069.0
2023-01-17 10:50:00,309.47,309.48,308.5,309.12,2812.0,309.47,309.48,308.5,309.12,2812.0
2023-01-17 11:00:00,309.04,309.04,308.35,308.54,2209.0,309.04,309.04,308.35,308.54,2209.0
2023-01-17 11:10:00,308.36,308.56,307.78,308.56,2302.0,308.36,308.56,307.78,308.56,2302.0
2023-01-17 11:20:00,308.35,308.97,308.07,308.74,3147.0,308.35,308.97,308.07,308.74,3147.0
2023-01-17 11:30:00,308.97,309.28,308.5,309.0,3114.0,308.97,309.28,308.5,309.0,3114.0
2023-01-17 11:40:00,309.0,309.26,308.46,308.46,2658.0,309.0,309.26,308.46,308.46,2658.0
2023-01-17 11:50:00,309.03,309.51,308.92,309.29,11540.0,309.03,309.51,308.92,309.29,11540.0
2023-01-17 12:00:00,309.1,310.02,308.69,308.69,2800.0,309.1,310.02,308.69,308.69,2800.0
2023-01-17 12:10:00,308.87,308.87,308.56,308.72,900.0,308.87,308.87,308.56,308.72,900.0
2023-01-17 12:20:00,308.35,308.65,308.35,308.59,1176.0,308.35,308.65,308.35,308.59,1176.0
2023-01-17 12:30:00,308.71,310.02,308.7,310.02,3000.0,308.71,310.02,308.7,310.02,3000.0
2023-01-17 12:40:00,309.67,310.36,309.66,310.36,2884.0,309.67,310.36,309.66,310.36,2884.0
2023-01-17 12:50:00,310.36,310.63,310.29,310.46,2266.0,310.36,310.63,310.29,310.46,2266.0
2023-01-17 13:00:00,310.63,310.91,309.9,309.9,5952.0,310.63,310.91,309.9,309.9,5952.0
2023-01-17 13:10:00,310.34,310.59,310.02,310.02,3736.0,310.34,310.59,310.02,310.02,3736.0
2023-01-17 13:20:00,309.83,310.36,309.63,310.19,4160.0,309.83,310.36,309.63,310.19,4160.0
2023-01-17 13:30:00,310.22,310.97,309.9,310.8,3280.0,310.22,310.97,309.9,310.8,3280.0
2023-01-17 13:40:00,311.02,311.44,310.93,311.35,3783.0,311.02,311.44,310.93,311.35,3783.0
2023-01-17 13:50:00,311.1,311.51,311.0,311.51,2464.0,311.1,311.51,311.0,311.51,2464.0
2023-01-17 14:00:00,311.32,311.41,310.93,310.94,600.0,311.32,311.41,310.93,310.94,600.0
2023-01-17 14:10:00,310.78,310.87,309.59,310.34,3200.0,310.78,310.87,309.59,310.34,3200.0
2023-01-17 14:20:00,310.01,310.59,309.85,310.37,1139.0,310.01,310.59,309.85,310.37,1139.0
2023-01-17 14:30:00,310.52,311.52,310.4,311.37,2600.0,310.52,311.52,310.4,311.37,2600.0
2023-01-17 14:40:00,311.44,311.45,310.38,310.49,2277.0,311.44,311.45,310.38,310.49,2277.0
2023-01-17 14:50:00,310.38,310.65,310.05,310.17,4860.0,310.38,310.65,310.05,310.17,4860.0
2023-01-17 15:00:00,310.27,311.11,310.27,310.74,4736.0,310.27,311.11,310.27,310.74,4736.0
2023-01-17 15:10:00,310.52,310.57,309.22,309.96,5459.0,310.52,310.57,309.22,309.96,5459.0
2023-01-17 15:20:00,309.9,310.36,309.55,309.61,3861.0,309.9,310.36,309.55,309.61,3861.0
2023-01-17 15:30:00,309.38,309.75,308.87,309.15,12043.0,309.38,309.75,308.87,309.15,12043.0
2023-01-17 15:40:00,309.14,309.78,308.25,308.25,12196.0,309.14,309.78,308.25,308.25,12196.0
2023-01-17 15:50:00,307.59,309.25,307.59,309.0,69661.0,307.59,309.25,307.59,309.0,69661.0
2023-01-18 09:30:00,310.89,313.55,309.17,310.47,9267.0,310.89,313.55,309.17,310.47,9267.0
2023-01-18 09:40:00,311.48,311.68,309.56,309.56,5026.0,311.48,311.68,309.56,309.56,5026.0
2023-01-18 09:50:00,309.81,310.99,309.74,310.65,4981.0,309.81,310.99,309.74,310.65,4981.0
2023-01-18 10:00:00,309.63,311.38,309.38,309.85,14277.0,309.63,311.38,309.38,309.85,14277.0
2023-01-18 10:10:00,309.03,309.31,308.0,308.0,6445.0,309.03,309.31,308.0,308.0,6445.0
2023-01-18 10:20:00,308.54,309.71,307.99,309.12,3428.0,308.54,309.71,307.99,309.12,3428.0
2023-01-18 10:30:00,309.04,309.04,306.87,307.03,6455.0,309.04,309.04,306.87,307.03,6455.0
2023-01-18 10:40:00,307.04,307.21,305.68,305.9,5086.0,307.04,307.21,305.68,305.9,5086.0
2023-01-18 10:50:00,305.78,305.79,304.16,304.16,7888.0,305.78,305.79,304.16,304.16,7888.0
2023-01-18 11:00:00,303.8,304.52,302.28,302.65,8138.0,303.8,304.52,302.28,302.65,8138.0
2023-01-18 11:10:00,302.22,302.48,301.04,301.05,4903.0,302.22,302.48,301.04,301.05,4903.0
2023-01-18 11:20:00,301.22,301.96,299.83,301.96,25952.0,301.22,301.96,299.83,301.96,25952.0
2023-01-18 11:30:00,301.58,301.91,301.27,301.38,10946.0,301.58,301.91,301.27,301.38,10946.0
2023-01-18 11:40:00,301.45,302.56,301.45,302.56,6484.0,301.45,302.56,301.45,302.56,6484.0
2023-01-18 11:50:00,302.45,302.45,300.75,301.12,6588.0,302.45,302.45,300.75,301.12,6588.0
2023-01-18 12:00:00,301.31,301.81,300.79,301.26,6873.0,301.31,301.81,300.79,301.26,6873.0
2023-01-18 12:10:00,301.61,302.17,301.05,301.06,1972.0,301.61,302.17,301.05,301.06,1972.0
2023-01-18 12:20:00,301.28,301.65,300.66,300.67,12765.0,301.28,301.65,300.66,300.67,12765.0
2023-01-18 12:30:00,300.78,301.55,300.65,301.2,10500.0,300.78,301.55,300.65,301.2,10500.0
2023-01-18 12:40:00,301.33,301.65,301.0,301.65,1560.0,301.33,301.65,301.0,301.65,1560.0
2023-01-18 12:50:00,301.79,302.77,301.73,302.19,5836.0,301.79,302.77,301.73,302.19,5836.0
2023-01-18 13:00:00,302.19,302.35,300.66,300.79,6055.0,302.19,302.35,300.66,300.79,6055.0
2023-01-18 13:10:00,301.14,301.86,301.0,301.82,5103.0,301.14,301.86,301.0,301.82,5103.0
2023-01-18 13:20:00,301.86,303.86,301.56,303.74,3526.0,301.86,303.86,301.56,303.74,3526.0
2023-01-18 13:30:00,303.61,303.82,302.97,303.42,4938.0,303.61,303.82,302.97,303.42,4938.0
2023-01-18 13:40:00,303.61,304.62,303.61,303.98,2671.0,303.61,304.62,303.61,303.98,2671.0
2023-01-18 13:50:00,304.05,304.11,302.71,302.81,5080.0,304.05,304.11,302.71,302.81,5080.0
2023-01-18 14:00:00,302.6,302.65,301.59,301.96,3234.0,302.6,302.65,301.59,301.96,3234.0
2023-01-18 14:10:00,301.94,301.96,300.78,300.93,4951.0,301.94,301.96,300.78,300.93,4951.0
2023-01-18 14:20:00,301.07,302.08,300.57,302.08,11245.0,301.07,302.08,300.57,302.08,11245.0
2023-01-18 14:30:00,302.11,302.34,300.53,300.62,9569.0,302.11,302.34,300.53,300.62,9569.0
2023-01-18 14:40:00,300.58,300.76,299.72,300.2,15124.0,300.58,300.76,299.72,300.2,15124.0
2023-01-18 14:50:00,300.05,300.2,298.96,298.99,18024.0,300.05,300.2,298.96,298.99,18024.0
2023-01-18 15:00:00,298.98,299.7,298.6,299.61,13467.0,298.98,299.7,298.6,299.61,13467.0
2023-01-18 15:10:00,299.62,300.4,298.69,299.65,15956.0,299.62,300.4,298.69,299.65,15956.0
2023-01-18 15:20:00,299.54,300.51,299.14,300.07,15823.0,299.54,300.51,299.14,300.07,15823.0
2023-01-18 15:30:00,299.88,301.54,299.88,301.54,15397.0,299.88,301.54,299.88,301.54,15397.0
2023-01-18 15:40:00,301.63,301.98,300.49,301.71,29794.0,301.63,301.98,300.49,301.71,29794.0
2023-01-18 15:50:00,301.71,302.53,300.32,300.58,65916.0,301.71,302.53,300.32,300.58,65916.0
2023-01-19 09:30:00,295.75,297.19,294.64,295.66,9163.0,295.75,297.19,294.64,295.66,9163.0
2023-01-19 09:40:00,295.41,297.02,292.17,292.94,30423.0,295.41,297.02,292.17,292.94,30423.0
2023-01-19 09:50:00,293.65,294.5,292.8,294.02,7440.0,293.65,294.5,292.8,294.02,7440.0
2023-01-19 10:00:00,293.57,294.9,293.2,294.36,13960.0,293.57,294.9,293.2,294.36,13960.0
2023-01-19 10:10:00,294.34,294.34,291.95,292.9,18268.0,294.34,294.34,291.95,292.9,18268.0
2023-01-19 10:20:00,293.1,293.77,291.24,292.92,33475.0,293.1,293.77,291.24,292.92,33475.0
2023-01-19 10:30:00,292.45,292.82,291.41,292.51,8293.0,292.45,292.82,291.41,292.51,8293.0
2023-01-19 10:40:00,292.6,293.3,292.26,292.62,13856.0,292.6,293.3,292.26,292.62,13856.0
2023-01-19 10:50:00,292.5,292.84,291.4,291.94,9775.0,292.5,292.84,291.4,291.94,9775.0
2023-01-19 11:00:00,292.42,292.99,292.0,292.98,9220.0,292.42,292.99,292.0,292.98,9220.0
2023-01-19 11:10:00,293.46,293.79,292.16,292.5,5305.0,293.46,293.79,292.16,292.5,5305.0
2023-01-19 11:20:00,292.27,292.27,291.24,291.24,1782.0,292.27,292.27,291.24,291.24,1782.0
2023-01-19 11:30:00,290.62,290.81,290.0,290.42,6671.0,290.62,290.81,290.0,290.42,6671.0
2023-01-19 11:40:00,290.3,290.55,290.17,290.47,17944.0,290.3,290.55,290.17,290.47,17944.0
2023-01-19 11:50:00,290.63,291.29,290.25,291.25,4514.0,290.63,291.29,290.25,291.25,4514.0
2023-01-19 12:00:00,291.47,292.59,291.47,292.14,4406.0,291.47,292.59,291.47,292.14,4406.0
2023-01-19 12:10:00,292.63,293.55,292.51,293.47,1900.0,292.63,293.55,292.51,293.47,1900.0
2023-01-19 12:20:00,293.45,293.64,292.97,293.64,3600.0,293.45,293.64,292.97,293.64,3600.0
2023-01-19 12:30:00,293.72,294.12,293.59,293.94,1100.0,293.72,294.12,293.59,293.94,1100.0
2023-01-19 12:40:00,294.12,294.17,293.65,293.87,3613.0,294.12,294.17,293.65,293.87,3613.0
2023-01-19 12:50:00,293.88,294.04,293.73,293.96,4701.0,293.88,294.04,293.73,293.96,4701.0
2023-01-19 13:00:00,293.96,293.97,293.4,293.97,3412.0,293.96,293.97,293.4,293.97,3412.0
2023-01-19 13:10:00,293.73,293.77,293.3,293.62,3929.0,293.73,293.77,293.3,293.62,3929.0
2023-01-19 13:20:00,293.44,293.63,292.85,293.11,2948.0,293.44,293.63,292.85,293.11,2948.0
2023-01-19 13:30:00,293.18,295.13,293.18,295.13,2759.0,293.18,295.13,293.18,295.13,2759.0
2023-01-19 13:40:00,295.27,295.4,294.43,294.44,6193.0,295.27,295.4,294.43,294.44,6193.0
2023-01-19 13:50:00,294.32,294.32,293.59,294.06,4591.0,294.32,294.32,293.59,294.06,4591.0
2023-01-19 14:00:00,294.17,294.29,293.37,293.37,2877.0,294.17,294.29,293.37,293.37,2877.0
2023-01-19 14:10:00,293.62,294.2,293.61,294.18,3969.0,293.62,294.2,293.61,294.18,3969.0
2023-01-19 14:20:00,294.2,296.0,294.2,295.62,2714.0,294.2,296.0,294.2,295.62,2714.0
2023-01-19 14:30:00,295.43,295.79,294.81,295.69,4016.0,295.43,295.79,294.81,295.69,4016.0
2023-01-19 14:40:00,295.74,295.74,294.73,294.82,3239.0,295.74,295.74,294.73,294.82,3239.0
2023-01-19 14:50:00,294.76,294.97,294.38,294.97,5309.0,294.76,294.97,294.38,294.97,5309.0
2023-01-19 15:00:00,294.97,295.52,294.83,295.16,6055.0,294.97,295.52,294.83,295.16,6055.0
2023-01-19 15:10:00,295.15,295.15,294.56,294.86,3767.0,295.15,295.15,294.56,294.86,3767.0
2023-01-19 15:20:00,294.8,295.13,293.95,295.01,7834.0,294.8,295.13,293.95,295.01,7834.0
2023-01-19 15:30:00,294.92,295.31,294.35,294.91,7991.0,294.92,295.31,294.35,294.91,7991.0
2023-01-19 15:40:00,294.89,294.89,294.06,294.19,13316.0,294.89,294.89,294.06,294.19,13316.0
2023-01-19 15:50:00,294.17,294.54,292.53,292.57,51752.0,294.17,294.54,292.53,292.57,51752.0
2023-01-20 09:30:00,293.36,293.36,289.2,289.2,11664.0,293.36,293.36,289.2,289.2,11664.0
2023-01-20 09:40:00,291.0,291.56,287.21,291.19,32135.0,291.0,291.56,287.21,291.19,32135.0
2023-01-20 09:50:00,291.51,294.16,291.47,293.52,9707.0,291.51,294.16,291.47,293.52,9707.0
2023-01-20 10:00:00,292.75,294.72,292.33,294.51,8605.0,292.75,294.72,292.33,294.51,8605.0
2023-01-20 10:10:00,294.6,294.6,293.06,293.09,4711.0,294.6,294.6,293.06,293.09,4711.0
2023-01-20 10:20:00,293.14,293.61,291.96,293.48,5567.0,293.14,293.61,291.96,293.48,5567.0
2023-01-20 10:30:00,294.05,294.52,293.51,294.16,9632.0,294.05,294.52,293.51,294.16,9632.0
2023-01-20 10:40:00,294.17,294.65,293.96,294.45,3807.0,294.17,294.65,293.96,294.45,3807.0
2023-01-20 10:50:00,294.24,294.24,292.41,292.41,6072.0,294.24,294.24,292.41,292.41,6072.0
2023-01-20 11:00:00,292.72,295.17,292.58,295.17,5346.0,292.72,295.17,292.58,295.17,5346.0
2023-01-20 11:10:00,295.17,295.94,295.02,295.14,4247.0,295.17,295.94,295.02,295.14,4247.0
2023-01-20 11:20:00,295.11,296.23,295.0,296.13,3704.0,295.11,296.23,295.0,296.13,3704.0
2023-01-20 11:30:00,296.17,296.17,294.58,294.58,4066.0,296.17,296.17,294.58,294.58,4066.0
2023-01-20 11:40:00,294.34,296.5,294.34,296.37,4677.0,294.34,296.5,294.34,296.37,4677.0
2023-01-20 11:50:00,296.2,296.25,295.47,295.48,1425.0,296.2,296.25,295.47,295.48,1425.0
2023-01-20 12:00:00,295.59,296.5,294.91,296.24,4758.0,295.59,296.5,294.91,296.24,4758.0
2023-01-20 12:10:00,296.32,296.91,295.41,296.9,6995.0,296.32,296.91,295.41,296.9,6995.0
2023-01-20 12:20:00,296.92,297.21,296.49,296.93,2701.0,296.92,297.21,296.49,296.93,2701.0
2023-01-20 12:30:00,296.8,296.92,296.59,296.91,1700.0,296.8,296.92,296.59,296.91,1700.0
2023-01-20 12:40:00,296.91,296.99,296.63,296.99,4227.0,296.91,296.99,296.63,296.99,4227.0
2023-01-20 12:50:00,297.25,297.7,297.03,297.04,1999.0,297.25,297.7,297.03,297.04,1999.0
2023-01-20 13:00:00,296.78,297.59,296.78,297.3,1983.0,296.78,297.59,296.78,297.3,1983.0
2023-01-20 13:10:00,297.04,297.04,295.71,295.71,4844.0,297.04,297.04,295.71,295.71,4844.0
2023-01-20 13:20:00,295.32,296.0,295.32,296.0,1214.0,295.32,296.0,295.32,296.0,1214.0
2023-01-20 13:30:00,295.69,297.27,295.62,297.27,1112.0,295.69,297.27,295.62,297.27,1112.0
2023-01-20 13:40:00,297.51,297.53,296.01,296.83,11212.0,297.51,297.53,296.01,296.83,11212.0
2023-01-20 13:50:00,296.98,297.13,296.77,296.77,1643.0,296.98,297.13,296.77,296.77,1643.0
2023-01-20 14:00:00,297.08,297.17,296.75,296.87,2253.0,297.08,297.17,296.75,296.87,2253.0
2023-01-20 14:10:00,296.99,297.32,296.81,297.25,2090.0,296.99,297.32,296.81,297.25,2090.0
2023-01-20 14:20:00,297.13,298.17,297.13,298.08,3716.0,297.13,298.17,297.13,298.08,3716.0
2023-01-20 14:30:00,297.97,298.55,297.9,298.1,3615.0,297.97,298.55,297.9,298.1,3615.0
2023-01-20 14:40:00,298.13,299.55,298.13,299.5,3319.0,298.13,299.55,298.13,299.5,3319.0
2023-01-20 14:50:00,299.55,299.55,298.3,299.07,5171.0,299.55,299.55,298.3,299.07,5171.0
2023-01-20 15:00:00,299.43,299.77,299.29,299.4,9149.0,299.43,299.77,299.29,299.4,9149.0
2023-01-20 15:10:00,299.39,299.67,299.0,299.63,5247.0,299.39,299.67,299.0,299.63,5247.0
2023-01-20 15:20:00,299.61,299.61,298.43,298.52,4997.0,299.61,299.61,298.43,298.52,4997.0
2023-01-20 15:30:00,298.5,299.55,298.5,299.5,5650.0,298.5,299.55,298.5,299.5,5650.0
2023-01-20 15:40:00,299.41,299.45,298.46,298.94,15892.0,299.41,299.45,298.46,298.94,15892.0
2023-01-20 15:50:00,298.87,299.5,298.14,298.99,45352.0,298.87,299.5,298.14,298.99,45352.0
2023-01-23 09:30:00,301.02,303.16,300.5,303.0,18070.0,301.02,303.16,300.5,303.0,18070.0
2023-01-23 09:40:00,302.5,306.21,302.5,306.0,10084.0,302.5,306.21,302.5,306.0,10084.0
2023-01-23 09:50:00,306.05,307.24,305.82,306.8,11014.0,306.05,307.24,305.82,306.8,11014.0
2023-01-23 10:00:00,307.43,308.87,307.39,308.87,11739.0,307.43,308.87,307.39,308.87,11739.0
2023-01-23 10:10:00,308.58,311.39,308.58,310.28,21979.0,308.58,311.39,308.58,310.28,21979.0
2023-01-23 10:20:00,310.78,310.78,308.23,309.09,11875.0,310.78,310.78,308.23,309.09,11875.0
2023-01-23 10:30:00,309.07,309.9,308.83,309.87,8715.0,309.07,309.9,308.83,309.87,8715.0
2023-01-23 10:40:00,309.67,310.96,309.3,310.24,20132.0,309.67,310.96,309.3,310.24,20132.0
2023-01-23 10:50:00,310.55,310.69,309.91,310.56,9065.0,310.55,310.69,309.91,310.56,9065.0
2023-01-23 11:00:00,310.56,311.47,310.28,311.0,3460.0,310.56,311.47,310.28,311.0,3460.0
2023-01-23 11:10:00,311.52,311.52,310.6,310.78,9386.0,311.52,311.52,310.6,310.78,9386.0
2023-01-23 11:20:00,310.41,310.65,308.69,309.84,22550.0,310.41,310.65,308.69,309.84,22550.0
2023-01-23 11:30:00,310.03,310.35,308.22,308.45,20738.0,310.03,310.35,308.22,308.45,20738.0
2023-01-23 11:40:00,308.31,308.56,307.26,308.35,8987.0,308.31,308.56,307.26,308.35,8987.0
2023-01-23 11:50:00,308.66,308.66,307.77,308.26,9825.0,308.66,308.66,307.77,308.26,9825.0
2023-01-23 12:00:00,308.06,308.48,307.76,307.76,4875.0,308.06,308.48,307.76,307.76,4875.0
2023-01-23 12:10:00,307.94,307.95,307.47,307.74,2618.0,307.94,307.95,307.47,307.74,2618.0
2023-01-23 12:20:00,307.92,308.56,307.84,308.33,1985.0,307.92,308.56,307.84,308.33,1985.0
2023-01-23 12:30:00,308.38,308.79,308.16,308.53,2200.0,308.38,308.79,308.16,308.53,2200.0
2023-01-23 12:40:00,308.6,308.6,307.56,307.56,16607.0,308.6,308.6,307.56,307.56,16607.0
2023-01-23 12:50:00,307.95,308.74,307.95,308.74,1300.0,307.95,308.74,307.95,308.74,1300.0
2023-01-23 13:00:00,309.01,309.86,308.84,309.79,5052.0,309.01,309.86,308.84,309.79,5052.0
2023-01-23 13:10:00,309.91,309.91,308.92,309.08,1900.0,309.91,309.91,308.92,309.08,1900.0
2023-01-23 13:20:00,309.05,309.31,308.42,308.86,7530.0,309.05,309.31,308.42,308.86,7530.0
2023-01-23 13:30:00,308.98,309.33,308.83,308.84,2235.0,308.98,309.33,308.83,308.84,2235.0
2023-01-23 13:40:00,308.88,309.74,308.66,309.39,3350.0,308.88,309.74,308.66,309.39,3350.0
2023-01-23 13:50:00,309.52,309.52,308.11,308.21,6400.0,309.52,309.52,308.11,308.21,6400.0
2023-01-23 14:00:00,308.24,308.26,307.68,307.97,4586.0,308.24,308.26,307.68,307.97,4586.0
2023-01-23 14:10:00,308.06,308.1,307.71,307.94,2503.0,308.06,308.1,307.71,307.94,2503.0
2023-01-23 14:20:00,307.94,308.06,307.52,307.54,5874.0,307.94,308.06,307.52,307.54,5874.0
2023-01-23 14:30:00,307.59,307.9,307.12,307.2,13309.0,307.59,307.9,307.12,307.2,13309.0
2023-01-23 14:40:00,307.2,307.56,307.0,307.27,20839.0,307.2,307.56,307.0,307.27,20839.0
2023-01-23 14:50:00,307.28,307.39,306.87,307.3,10104.0,307.28,307.39,306.87,307.3,10104.0
2023-01-23 15:00:00,307.62,309.22,307.56,308.98,8672.0,307.62,309.22,307.56,308.98,8672.0
2023-01-23 15:10:00,308.98,311.26,308.9,311.25,16590.0,308.98,311.26,308.9,311.25,16590.0
2023-01-23 15:20:00,311.17,311.2,310.38,310.98,18909.0,311.17,311.2,310.38,310.98,18909.0
2023-01-23 15:30:00,311.18,311.88,311.04,311.77,11731.0,311.18,311.88,311.04,311.77,11731.0
2023-01-23 15:40:00,311.83,311.83,310.67,311.39,22757.0,311.83,311.83,310.67,311.39,22757.0
2023-01-23 15:50:00,311.21,311.99,311.06,311.14,44400.0,311.21,311.99,311.06,311.14,44400.0
2023-01-24 09:30:00,308.0,310.6,307.02,308.73,3823.0,308.0,310.6,307.02,308.73,3823.0
2023-01-24 09:40:00,307.96,310.99,307.96,310.99,15415.0,307.96,310.99,307.96,310.99,15415.0
2023-01-24 09:50:00,310.04,311.61,308.01,308.5,7366.0,310.04,311.61,308.01,308.5,7366.0
2023-01-24 10:00:00,308.01,309.23,307.89,308.6,4127.0,308.01,309.23,307.89,308.6,4127.0
2023-01-24 10:10:00,308.6,310.5,308.6,310.43,3437.0,308.6,310.5,308.6,310.43,3437.0
2023-01-24 10:20:00,309.67,311.31,309.51,311.09,6571.0,309.67,311.31,309.51,311.09,6571.0
2023-01-24 10:30:00,310.99,310.99,308.32,308.32,3972.0,310.99,310.99,308.32,308.32,3972.0
2023-01-24 10:40:00,308.53,309.63,308.53,309.01,2225.0,308.53,309.63,308.53,309.01,2225.0
2023-01-24 10:50:00,309.14,310.13,309.07,309.95,2353.0,309.14,310.13,309.07,309.95,2353.0
2023-01-24 11:00:00,309.83,309.96,309.12,309.68,8154.0,309.83,309.96,309.12,309.68,8154.0
2023-01-24 11:10:00,309.15,309.17,308.31,308.77,4501.0,309.15,309.17,308.31,308.77,4501.0
2023-01-24 11:20:00,308.43,309.25,308.43,309.0,1784.0,308.43,309.25,308.43,309.0,1784.0
2023-01-24 11:30:00,308.96,309.26,308.31,308.48,1699.0,308.96,309.26,308.31,308.48,1699.0
2023-01-24 11:40:00,308.68,308.89,308.0,308.05,3182.0,308.68,308.89,308.0,308.05,3182.0
2023-01-24 11:50:00,308.26,308.29,306.89,306.96,2451.0,308.26,308.29,306.89,306.96,2451.0
2023-01-24 12:00:00,306.67,307.27,306.5,307.27,1905.0,306.67,307.27,306.5,307.27,1905.0
2023-01-24 12:10:00,307.34,307.42,306.89,307.1,1300.0,307.34,307.42,306.89,307.1,1300.0
2023-01-24 12:20:00,306.97,306.97,306.24,306.41,1521.0,306.97,306.97,306.24,306.41,1521.0
2023-01-24 12:30:00,306.23,306.48,305.46,305.47,4058.0,306.23,306.48,305.46,305.47,4058.0
2023-01-24 12:40:00,305.4,305.81,305.0,305.66,5765.0,305.4,305.81,305.0,305.66,5765.0
2023-01-24 12:50:00,305.61,306.1,305.6,305.91,3205.0,305.61,306.1,305.6,305.91,3205.0
2023-01-24 13:00:00,305.59,305.63,305.18,305.26,1567.0,305.59,305.63,305.18,305.26,1567.0
2023-01-24 13:10:00,305.5,306.02,305.21,305.64,3853.0,305.5,306.02,305.21,305.64,3853.0
2023-01-24 13:20:00,305.28,305.44,305.09,305.4,1609.0,305.28,305.44,305.09,305.4,1609.0
2023-01-24 13:30:00,305.24,305.71,305.17,305.54,2159.0,305.24,305.71,305.17,305.54,2159.0
2023-01-24 13:40:00,305.72,306.39,305.72,306.39,2501.0,305.72,306.39,305.72,306.39,2501.0
2023-01-24 13:50:00,306.22,306.53,305.96,306.07,2713.0,306.22,306.53,305.96,306.07,2713.0
2023-01-24 14:00:00,306.03,306.03,304.67,305.03,3246.0,306.03,306.03,304.67,305.03,3246.0
2023-01-24 14:10:00,305.15,305.33,305.15,305.33,500.0,305.15,305.33,305.15,305.33,500.0
2023-01-24 14:20:00,305.33,305.4,304.99,305.07,11016.0,305.33,305.4,304.99,305.07,11016.0
2023-01-24 14:30:00,304.95,305.45,304.94,305.26,4061.0,304.95,305.45,304.94,305.26,4061.0
2023-01-24 14:40:00,305.19,305.32,304.95,304.95,2431.0,305.19,305.32,304.95,304.95,2431.0
2023-01-24 14:50:00,304.82,305.17,304.82,305.13,802.0,304.82,305.17,304.82,305.13,802.0
2023-01-24 15:00:00,305.25,305.25,304.86,304.86,1010.0,305.25,305.25,304.86,304.86,1010.0
2023-01-24 15:10:00,304.82,304.83,304.16,304.46,2177.0,304.82,304.83,304.16,304.46,2177.0
2023-01-24 15:20:00,304.42,305.37,304.4,305.37,3532.0,304.42,305.37,304.4,305.37,3532.0
2023-01-24 15:30:00,305.35,305.36,304.81,305.35,3108.0,305.35,305.36,304.81,305.35,3108.0
2023-01-24 15:40:00,305.34,306.41,305.2,306.36,9227.0,305.34,306.41,305.2,306.36,9227.0
2023-01-24 15:50:00,306.5,306.88,306.12,306.2,27292.0,306.5,306.88,306.12,306.2,27292.0
2023-01-25 09:30:00,301.51,301.51,297.33,301.11,12137.0,301.51,301.51,297.33,301.11,12137.0
2023-01-25 09:40:00,300.91,301.66,300.01,301.41,1000.0,300.91,301.66,300.01,301.41,1000.0
2023-01-25 09:50:00,301.04,301.35,299.63,299.71,2727.0,301.04,301.35,299.63,299.71,2727.0
2023-01-25 10:00:00,300.02,303.05,300.02,302.45,6292.0,300.02,303.05,300.02,302.45,6292.0
2023-01-25 10:10:00,302.47,302.47,299.95,299.95,3595.0,302.47,302.47,299.95,299.95,3595.0
2023-01-25 10:20:00,298.85,299.89,298.59,299.89,2000.0,298.85,299.89,298.59,299.89,2000.0
2023-01-25 10:30:00,299.96,300.89,298.93,299.65,3613.0,299.96,300.89,298.93,299.65,3613.0
2023-01-25 10:40:00,299.65,300.94,299.65,300.24,1300.0,299.65,300.94,299.65,300.24,1300.0
2023-01-25 10:50:00,300.31,300.35,299.37,300.29,3655.0,300.31,300.35,299.37,300.29,3655.0
2023-01-25 11:00:00,300.12,301.65,300.12,301.14,3204.0,300.12,301.65,300.12,301.14,3204.0
2023-01-25 11:10:00,301.52,301.78,300.72,301.49,6747.0,301.52,301.78,300.72,301.49,6747.0
2023-01-25 11:20:00,301.49,301.98,300.45,300.59,4243.0,301.49,301.98,300.45,300.59,4243.0
2023-01-25 11:30:00,300.96,301.5,300.54,301.47,4831.0,300.96,301.5,300.54,301.47,4831.0
2023-01-25 11:40:00,301.34,301.36,299.95,300.23,2952.0,301.34,301.36,299.95,300.23,2952.0
2023-01-25 11:50:00,300.07,301.09,300.07,300.52,2978.0,300.07,301.09,300.07,300.52,2978.0
2023-01-25 12:00:00,300.4,300.79,300.0,300.61,3100.0,300.4,300.79,300.0,300.61,3100.0
2023-01-25 12:10:00,300.75,300.79,299.94,300.23,1833.0,300.75,300.79,299.94,300.23,1833.0
2023-01-25 12:20:00,300.4,300.59,300.0,300.03,6102.0,300.4,300.59,300.0,300.03,6102.0
2023-01-25 12:30:00,300.22,301.12,300.04,301.1,2466.0,300.22,301.12,300.04,301.1,2466.0
2023-01-25 12:40:00,301.35,302.12,301.2,302.12,2595.0,301.35,302.12,301.2,302.12,2595.0
2023-01-25 12:50:00,302.35,303.1,301.98,303.1,2462.0,302.35,303.1,301.98,303.1,2462.0
2023-01-25 13:00:00,303.19,304.25,303.19,303.96,1870.0,303.19,304.25,303.19,303.96,1870.0
2023-01-25 13:10:00,303.98,305.06,303.94,305.06,4778.0,303.98,305.06,303.94,305.06,4778.0
2023-01-25 13:20:00,305.46,305.48,305.0,305.37,2154.0,305.46,305.48,305.0,305.37,2154.0
2023-01-25 13:30:00,305.39,305.43,304.86,304.86,2736.0,305.39,305.43,304.86,304.86,2736.0
2023-01-25 13:40:00,305.0,305.7,305.0,305.35,1700.0,305.0,305.7,305.0,305.35,1700.0
2023-01-25 13:50:00,305.41,305.56,304.14,304.14,2549.0,305.41,305.56,304.14,304.14,2549.0
2023-01-25 14:00:00,304.66,305.15,304.34,305.15,1305.0,304.66,305.15,304.34,305.15,1305.0
2023-01-25 14:10:00,305.15,306.32,305.0,306.32,2380.0,305.15,306.32,305.0,306.32,2380.0
2023-01-25 14:20:00,305.97,305.97,305.44,305.44,500.0,305.97,305.97,305.44,305.44,500.0
2023-01-25 14:30:00,305.08,305.12,304.41,304.41,1100.0,305.08,305.12,304.41,304.41,1100.0
2023-01-25 14:40:00,304.68,305.02,304.68,304.94,300.0,304.68,305.02,304.68,304.94,300.0
2023-01-25 14:50:00,304.88,305.96,304.88,305.9,2403.0,304.88,305.96,304.88,305.9,2403.0
2023-01-25 15:00:00,305.51,306.41,305.34,306.41,3423.0,305.51,306.41,305.34,306.41,3423.0
2023-01-25 15:10:00,306.78,306.95,305.52,305.53,2794.0,306.78,306.95,305.52,305.53,2794.0
2023-01-25 15:20:00,305.5,305.75,305.32,305.75,2464.0,305.5,305.75,305.32,305.75,2464.0
2023-01-25 15:30:00,305.94,306.5,305.7,306.5,6573.0,305.94,306.5,305.7,306.5,6573.0
2023-01-25 15:40:00,306.48,306.74,306.32,306.7,6223.0,306.48,306.74,306.32,306.7,6223.0
2023-01-25 15:50:00,306.37,308.11,306.25,308.1,27010.0,306.37,308.11,306.25,308.1,27010.0
2023-01-26 09:30:00,312.0,314.6,311.0,312.75,12296.0,312.0,314.6,311.0,312.75,12296.0
2023-01-26 09:40:00,312.13,313.06,310.14,310.92,11314.0,312.13,313.06,310.14,310.92,11314.0
2023-01-26 09:50:00,310.38,310.92,309.0,309.0,9683.0,310.38,310.92,309.0,309.0,9683.0
2023-01-26 10:00:00,308.82,309.64,306.75,307.19,6520.0,308.82,309.64,306.75,307.19,6520.0
2023-01-26 10:10:00,307.33,308.44,307.33,308.44,2612.0,307.33,308.44,307.33,308.44,2612.0
2023-01-26 10:20:00,307.77,308.39,307.09,307.1,4065.0,307.77,308.39,307.09,307.1,4065.0
2023-01-26 10:30:00,307.67,307.67,305.82,305.82,2275.0,307.67,307.67,305.82,305.82,2275.0
2023-01-26 10:40:00,305.33,306.72,305.33,306.5,1000.0,305.33,306.72,305.33,306.5,1000.0
2023-01-26 10:50:00,306.37,306.37,304.15,304.42,15453.0,306.37,306.37,304.15,304.42,15453.0
2023-01-26 11:00:00,304.32,305.97,304.11,304.88,4853.0,304.32,305.97,304.11,304.88,4853.0
2023-01-26 11:10:00,304.81,306.91,304.81,305.47,11097.0,304.81,306.91,304.81,305.47,11097.0
2023-01-26 11:20:00,304.01,304.59,303.88,304.59,2015.0,304.01,304.59,303.88,304.59,2015.0
2023-01-26 11:30:00,304.71,304.71,304.01,304.01,1033.0,304.71,304.71,304.01,304.01,1033.0
2023-01-26 11:40:00,303.67,304.39,303.47,304.25,1722.0,303.67,304.39,303.47,304.25,1722.0
2023-01-26 11:50:00,303.79,304.48,303.78,304.44,3130.0,303.79,304.48,303.78,304.44,3130.0
2023-01-26 12:00:00,304.91,305.07,304.65,305.07,700.0,304.91,305.07,304.65,305.07,700.0
2023-01-26 12:10:00,305.35,305.63,305.35,305.63,1700.0,305.35,305.63,305.35,305.63,1700.0
2023-01-26 12:20:00,305.76,306.45,305.54,305.65,4074.0,305.76,306.45,305.54,305.65,4074.0
2023-01-26 12:30:00,305.69,306.43,305.69,306.07,1200.0,305.69,306.43,305.69,306.07,1200.0
2023-01-26 12:40:00,306.04,306.18,306.0,306.0,400.0,306.04,306.18,306.0,306.0,400.0
2023-01-26 12:50:00,305.48,305.84,305.48,305.84,600.0,305.48,305.84,305.48,305.84,600.0
2023-01-26 13:00:00,305.75,306.2,305.27,305.94,3431.0,305.75,306.2,305.27,305.94,3431.0
2023-01-26 13:10:00,306.22,306.99,306.21,306.67,3146.0,306.22,306.99,306.21,306.67,3146.0
2023-01-26 13:20:00,306.65,307.02,306.65,307.02,1200.0,306.65,307.02,306.65,307.02,1200.0
2023-01-26 13:30:00,306.99,307.67,306.94,307.65,1933.0,306.99,307.67,306.94,307.65,1933.0
2023-01-26 13:40:00,307.85,308.61,307.84,308.17,3321.0,307.85,308.61,307.84,308.17,3321.0
2023-01-26 13:50:00,308.31,308.49,307.97,308.05,3364.0,308.31,308.49,307.97,308.05,3364.0
2023-01-26 14:00:00,307.43,307.82,307.41,307.82,1000.0,307.43,307.82,307.41,307.82,1000.0
2023-01-26 14:10:00,307.86,308.57,307.86,308.57,1756.0,307.86,308.57,307.86,308.57,1756.0
2023-01-26 14:20:00,308.7,309.53,308.55,308.55,2841.0,308.7,309.53,308.55,308.55,2841.0
2023-01-26 14:30:00,308.83,308.86,308.62,308.76,2174.0,308.83,308.86,308.62,308.76,2174.0
2023-01-26 14:40:00,308.62,308.66,307.65,307.65,4646.0,308.62,308.66,307.65,307.65,4646.0
2023-01-26 14:50:00,306.57,307.0,306.57,307.0,800.0,306.57,307.0,306.57,307.0,800.0
2023-01-26 15:00:00,307.23,307.23,306.47,306.47,814.0,307.23,307.23,306.47,306.47,814.0
2023-01-26 15:10:00,306.14,307.63,306.14,307.63,3120.0,306.14,307.63,306.14,307.63,3120.0
2023-01-26 15:20:00,307.77,308.18,307.58,308.01,2302.0,307.77,308.18,307.58,308.01,2302.0
2023-01-26 15:30:00,307.99,308.72,307.82,308.0,4659.0,307.99,308.72,307.82,308.0,4659.0
2023-01-26 15:40:00,307.94,308.69,307.94,308.69,9366.0,307.94,308.69,307.94,308.69,9366.0
2023-01-26 15:50:00,308.8,309.66,308.58,308.97,25769.0,308.8,309.66,308.58,308.97,25769.0
2023-01-27 09:30:00,307.0,309.64,307.0,307.09,4121.0,307.0,309.64,307.0,307.09,4121.0
2023-01-27 09:40:00,308.0,309.21,307.99,308.15,4382.0,308.0,309.21,307.99,308.15,4382.0
2023-01-27 09:50:00,308.15,309.51,308.1,309.0,3238.0,308.15,309.51,308.1,309.0,3238.0
2023-01-27 10:00:00,309.23,309.86,308.65,308.97,7221.0,309.23,309.86,308.65,308.97,7221.0
2023-01-27 10:10:00,309.07,309.41,307.84,308.32,8659.0,309.07,309.41,307.84,308.32,8659.0
2023-01-27 10:20:00,308.16,309.37,308.13,309.12,7363.0,308.16,309.37,308.13,309.12,7363.0
2023-01-27 10:30:00,309.42,309.85,308.43,309.13,7021.0,309.42,309.85,308.43,309.13,7021.0
2023-01-27 10:40:00,308.97,309.77,307.49,307.95,5316.0,308.97,309.77,307.49,307.95,5316.0
2023-01-27 10:50:00,307.98,308.0,305.76,306.05,2921.0,307.98,308.0,305.76,306.05,2921.0
2023-01-27 11:00:00,305.32,307.15,305.32,305.71,2982.0,305.32,307.15,305.32,305.71,2982.0
2023-01-27 11:10:00,305.89,305.96,305.19,305.95,2041.0,305.89,305.96,305.19,305.95,2041.0
2023-01-27 11:20:00,305.95,306.39,305.94,306.09,1068.0,305.95,306.39,305.94,306.09,1068.0
2023-01-27 11:30:00,306.26,306.77,306.26,306.55,1616.0,306.26,306.77,306.26,306.55,1616.0
2023-01-27 11:40:00,306.56,307.34,306.51,306.67,5145.0,306.56,307.34,306.51,306.67,5145.0
2023-01-27 11:50:00,306.8,306.98,306.27,306.82,6596.0,306.8,306.98,306.27,306.82,6596.0
2023-01-27 12:00:00,306.82,307.78,306.78,307.63,3559.0,306.82,307.78,306.78,307.63,3559.0
2023-01-27 12:10:00,307.63,309.86,307.62,309.77,6805.0,307.63,309.86,307.62,309.77,6805.0
2023-01-27 12:20:00,310.0,310.4,308.45,308.9,13645.0,310.0,310.4,308.45,308.9,13645.0
2023-01-27 12:30:00,308.36,308.39,307.17,307.45,4985.0,308.36,308.39,307.17,307.45,4985.0
2023-01-27 12:40:00,307.75,309.29,307.61,309.28,12064.0,307.75,309.29,307.61,309.28,12064.0
2023-01-27 12:50:00,309.66,310.69,309.57,310.53,3223.0,309.66,310.69,309.57,310.53,3223.0
2023-01-27 13:00:00,310.53,310.69,309.35,309.35,2581.0,310.53,310.69,309.35,309.35,2581.0
2023-01-27 13:10:00,309.29,309.73,309.29,309.7,701.0,309.29,309.73,309.29,309.7,701.0
2023-01-27 13:20:00,309.89,310.29,309.61,310.04,3608.0,309.89,310.29,309.61,310.04,3608.0
2023-01-27 13:30:00,310.0,311.19,310.0,311.19,7850.0,310.0,311.19,310.0,311.19,7850.0
2023-01-27 13:40:00,311.29,311.79,311.06,311.39,4614.0,311.29,311.79,311.06,311.39,4614.0
2023-01-27 13:50:00,311.47,311.47,311.28,311.42,851.0,311.47,311.47,311.28,311.42,851.0
2023-01-27 14:00:00,311.28,311.31,310.68,310.68,2444.0,311.28,311.31,310.68,310.68,2444.0
2023-01-27 14:10:00,310.68,310.68,310.08,310.28,2688.0,310.68,310.68,310.08,310.28,2688.0
2023-01-27 14:20:00,310.41,311.0,310.4,310.52,1500.0,310.41,311.0,310.4,310.52,1500.0
2023-01-27 14:30:00,310.54,310.54,310.1,310.1,1555.0,310.54,310.54,310.1,310.1,1555.0
2023-01-27 14:40:00,310.11,310.89,309.95,310.89,2767.0,310.11,310.89,309.95,310.89,2767.0
2023-01-27 14:50:00,310.89,311.14,310.66,310.66,2588.0,310.89,311.14,310.66,310.66,2588.0
2023-01-27 15:00:00,310.68,312.0,310.52,312.0,2580.0,310.68,312.0,310.52,312.0,2580.0
2023-01-27 15:10:00,311.95,312.17,311.54,311.66,9178.0,311.95,312.17,311.54,311.66,9178.0
2023-01-27 15:20:00,311.72,311.74,311.26,311.4,2411.0,311.72,311.74,311.26,311.4,2411.0
2023-01-27 15:30:00,311.33,312.14,311.33,311.9,3165.0,311.33,312.14,311.33,311.9,3165.0
2023-01-27 15:40:00,311.93,312.7,311.93,312.6,9062.0,311.93,312.7,311.93,312.6,9062.0
2023-01-27 15:50:00,312.52,312.6,310.12,310.24,52209.0,312.52,312.6,310.12,310.24,52209.0
2023-01-30 09:30:00,305.35,308.5,305.0,308.5,7276.0,305.35,308.5,305.0,308.5,7276.0
2023-01-30 09:40:00,308.26,310.86,307.2,310.46,4760.0,308.26,310.86,307.2,310.46,4760.0
2023-01-30 09:50:00,310.6,311.73,309.87,310.25,4964.0,310.6,311.73,309.87,310.25,4964.0
2023-01-30 10:00:00,310.53,313.69,310.5,312.82,4874.0,310.53,313.69,310.5,312.82,4874.0
2023-01-30 10:10:00,313.0,313.7,310.12,310.59,3076.0,313.0,313.7,310.12,310.59,3076.0
2023-01-30 10:20:00,310.35,311.09,308.02,309.95,6604.0,310.35,311.09,308.02,309.95,6604.0
2023-01-30 10:30:00,310.35,311.25,309.78,310.29,12838.0,310.35,311.25,309.78,310.29,12838.0
2023-01-30 10:40:00,310.21,310.21,308.25,309.31,3513.0,310.21,310.21,308.25,309.31,3513.0
2023-01-30 10:50:00,309.35,310.63,308.74,310.63,1800.0,309.35,310.63,308.74,310.63,1800.0
2023-01-30 11:00:00,310.51,310.81,309.48,310.44,3524.0,310.51,310.81,309.48,310.44,3524.0
2023-01-30 11:10:00,310.45,311.82,310.43,311.52,4444.0,310.45,311.82,310.43,311.52,4444.0
2023-01-30 11:20:00,311.78,311.9,310.48,311.22,4172.0,311.78,311.9,310.48,311.22,4172.0
2023-01-30 11:30:00,311.45,311.67,311.01,311.02,1307.0,311.45,311.67,311.01,311.02,1307.0
2023-01-30 11:40:00,310.85,311.45,310.52,310.52,5419.0,310.85,311.45,310.52,310.52,5419.0
2023-01-30 11:50:00,310.32,310.65,309.99,310.65,6549.0,310.32,310.65,309.99,310.65,6549.0
2023-01-30 12:00:00,310.5,310.5,309.99,310.02,1200.0,310.5,310.5,309.99,310.02,1200.0
2023-01-30 12:10:00,309.76,310.3,309.43,309.63,1720.0,309.76,310.3,309.43,309.63,1720.0
2023-01-30 12:20:00,309.72,310.55,309.71,310.55,2429.0,309.72,310.55,309.71,310.55,2429.0
2023-01-30 12:30:00,310.46,311.79,310.41,311.13,12646.0,310.46,311.79,310.41,311.13,12646.0
2023-01-30 12:40:00,311.37,311.81,309.94,310.01,2238.0,311.37,311.81,309.94,310.01,2238.0
2023-01-30 12:50:00,309.92,310.57,309.51,310.12,3617.0,309.92,310.57,309.51,310.12,3617.0
2023-01-30 13:00:00,310.08,310.18,309.74,309.83,2100.0,310.08,310.18,309.74,309.83,2100.0
2023-01-30 13:10:00,309.83,310.46,309.51,309.55,6319.0,309.83,310.46,309.51,309.55,6319.0
2023-01-30 13:20:00,309.66,309.9,309.25,309.38,1300.0,309.66,309.9,309.25,309.38,1300.0
2023-01-30 13:30:00,309.43,309.53,308.97,309.53,2653.0,309.43,309.53,308.97,309.53,2653.0
2023-01-30 13:40:00,309.69,309.69,309.0,309.33,2437.0,309.69,309.69,309.0,309.33,2437.0
2023-01-30 13:50:00,309.33,309.43,308.71,309.36,8038.0,309.33,309.43,308.71,309.36,8038.0
2023-01-30 14:00:00,309.39,309.77,309.14,309.31,2800.0,309.39,309.77,309.14,309.31,2800.0
2023-01-30 14:10:00,309.53,309.83,309.37,309.56,15424.0,309.53,309.83,309.37,309.56,15424.0
2023-01-30 14:20:00,309.33,309.34,308.59,309.26,3376.0,309.33,309.34,308.59,309.26,3376.0
2023-01-30 14:30:00,308.78,308.96,308.11,308.56,11200.0,308.78,308.96,308.11,308.56,11200.0
2023-01-30 14:40:00,308.38,308.5,307.94,308.04,4100.0,308.38,308.5,307.94,308.04,4100.0
2023-01-30 14:50:00,307.83,308.64,307.83,308.64,5485.0,307.83,308.64,307.83,308.64,5485.0
2023-01-30 15:00:00,308.65,308.93,307.99,308.34,7280.0,308.65,308.93,307.99,308.34,7280.0
2023-01-30 15:10:00,308.14,308.52,307.75,308.01,6088.0,308.14,308.52,307.75,308.01,6088.0
2023-01-30 15:20:00,307.99,307.99,307.09,307.88,3511.0,307.99,307.99,307.09,307.88,3511.0
2023-01-30 15:30:00,307.87,308.45,307.43,307.75,11874.0,307.87,308.45,307.43,307.75,11874.0
2023-01-30 15:40:00,307.96,308.05,307.2,307.2,9627.0,307.96,308.05,307.2,307.2,9627.0
2023-01-30 15:50:00,307.01,307.63,305.56,305.56,46228.0,307.01,307.63,305.56,305.56,46228.0
2023-01-31 09:30:00,307.19,310.48,307.19,310.21,9704.0,307.19,310.48,307.19,310.21,9704.0
2023-01-31 09:40:00,309.75,311.77,309.24,309.49,7681.0,309.75,311.77,309.24,309.49,7681.0
2023-01-31 09:50:00,310.58,311.39,309.58,309.67,9204.0,310.58,311.39,309.58,309.67,9204.0
2023-01-31 10:00:00,309.58,310.57,308.97,309.29,5264.0,309.58,310.57,308.97,309.29,5264.0
2023-01-31 10:10:00,309.15,310.53,309.15,310.43,3795.0,309.15,310.53,309.15,310.43,3795.0
2023-01-31 10:20:00,310.26,310.73,309.46,310.0,20832.0,310.26,310.73,309.46,310.0,20832.0
2023-01-31 10:30:00,310.04,310.43,309.6,309.73,17816.0,310.04,310.43,309.6,309.73,17816.0
2023-01-31 10:40:00,310.0,310.0,308.5,308.89,6153.0,310.0,310.0,308.5,308.89,6153.0
2023-01-31 10:50:00,308.99,309.86,308.89,308.89,12602.0,308.99,309.86,308.89,308.89,12602.0
2023-01-31 11:00:00,309.25,310.31,309.04,309.76,19355.0,309.25,310.31,309.04,309.76,19355.0
2023-01-31 11:10:00,309.68,309.68,308.84,309.03,2106.0,309.68,309.68,308.84,309.03,2106.0
2023-01-31 11:20:00,309.0,309.72,309.0,309.54,2583.0,309.0,309.72,309.0,309.54,2583.0
2023-01-31 11:30:00,309.34,309.38,308.76,308.76,3117.0,309.34,309.38,308.76,308.76,3117.0
2023-01-31 11:40:00,308.94,308.94,308.49,308.73,1091.0,308.94,308.94,308.49,308.73,1091.0
2023-01-31 11:50:00,308.5,309.68,308.49,309.45,29002.0,308.5,309.68,308.49,309.45,29002.0
2023-01-31 12:00:00,309.5,309.95,308.77,309.7,14458.0,309.5,309.95,308.77,309.7,14458.0
2023-01-31 12:10:00,309.47,310.89,309.47,310.66,7505.0,309.47,310.89,309.47,310.66,7505.0
2023-01-31 12:20:00,310.68,310.68,309.53,309.97,4351.0,310.68,310.68,309.53,309.97,4351.0
2023-01-31 12:30:00,310.07,310.1,309.62,309.65,1760.0,310.07,310.1,309.62,309.65,1760.0
2023-01-31 12:40:00,310.09,310.73,310.05,310.6,1950.0,310.09,310.73,310.05,310.6,1950.0
2023-01-31 12:50:00,310.75,310.75,310.2,310.69,1700.0,310.75,310.75,310.2,310.69,1700.0
2023-01-31 13:00:00,310.48,310.76,310.11,310.72,900.0,310.48,310.76,310.11,310.72,900.0
2023-01-31 13:10:00,310.64,310.88,310.32,310.59,1451.0,310.64,310.88,310.32,310.59,1451.0
2023-01-31 13:20:00,310.73,310.73,310.12,310.32,4367.0,310.73,310.73,310.12,310.32,4367.0
2023-01-31 13:30:00,310.24,310.24,309.37,309.49,2306.0,310.24,310.24,309.37,309.49,2306.0
2023-01-31 13:40:00,309.49,309.76,309.0,309.69,12503.0,309.49,309.76,309.0,309.69,12503.0
2023-01-31 13:50:00,309.76,310.1,309.26,309.58,1810.0,309.76,310.1,309.26,309.58,1810.0
2023-01-31 14:00:00,309.77,309.77,309.53,309.75,1300.0,309.77,309.77,309.53,309.75,1300.0
2023-01-31 14:10:00,309.44,309.88,309.44,309.72,1500.0,309.44,309.88,309.44,309.72,1500.0
2023-01-31 14:20:00,309.84,309.84,309.65,309.67,7200.0,309.84,309.84,309.65,309.67,7200.0
2023-01-31 14:30:00,309.67,310.63,309.52,310.48,4203.0,309.67,310.63,309.52,310.48,4203.0
2023-01-31 14:40:00,310.53,310.55,309.11,309.19,26208.0,310.53,310.55,309.11,309.19,26208.0
2023-01-31 14:50:00,309.2,309.77,309.0,309.26,8696.0,309.2,309.77,309.0,309.26,8696.0
2023-01-31 15:00:00,309.4,309.63,309.01,309.18,5211.0,309.4,309.63,309.01,309.18,5211.0
2023-01-31 15:10:00,309.11,309.25,308.59,308.6,2041.0,309.11,309.25,308.59,308.6,2041.0
2023-01-31 15:20:00,308.79,309.13,308.4,309.13,4969.0,308.79,309.13,308.4,309.13,4969.0
2023-01-31 15:30:00,308.9,309.61,308.75,309.46,43706.0,308.9,309.61,308.75,309.46,43706.0
2023-01-31 15:40:00,309.66,310.74,309.65,310.62,35338.0,309.66,310.74,309.65,310.62,35338.0
2023-01-31 15:50:00,310.71,312.0,310.71,311.99,80399.0,310.71,312.0,310.71,311.99,80399.0
2023-02-01 09:30:00,311.06,311.65,310.14,310.48,5833.0,311.06,311.65,310.14,310.48,5833.0
2023-02-01 09:40:00,311.15,311.35,308.9,311.35,6271.0,311.15,311.35,308.9,311.35,6271.0
2023-02-01 09:50:00,310.79,312.23,310.79,311.9,21163.0,310.79,312.23,310.79,311.9,21163.0
2023-02-01 10:00:00,311.24,311.64,310.41,311.45,4007.0,311.24,311.64,310.41,311.45,4007.0
2023-02-01 10:10:00,311.87,313.8,311.4,313.36,4628.0,311.87,313.8,311.4,313.36,4628.0
2023-02-01 10:20:00,312.93,313.41,311.96,312.92,7261.0,312.93,313.41,311.96,312.92,7261.0
2023-02-01 10:30:00,313.16,313.16,310.61,310.61,8948.0,313.16,313.16,310.61,310.61,8948.0
2023-02-01 10:40:00,310.62,311.0,308.78,309.0,4344.0,310.62,311.0,308.78,309.0,4344.0
2023-02-01 10:50:00,309.01,309.01,307.75,308.15,11900.0,309.01,309.01,307.75,308.15,11900.0
2023-02-01 11:00:00,308.27,310.05,308.27,309.83,2882.0,308.27,310.05,308.27,309.83,2882.0
2023-02-01 11:10:00,310.11,310.38,309.61,309.68,3700.0,310.11,310.38,309.61,309.68,3700.0
2023-02-01 11:20:00,309.66,310.35,309.66,310.06,7839.0,309.66,310.35,309.66,310.06,7839.0
2023-02-01 11:30:00,309.83,309.83,308.75,309.32,4841.0,309.83,309.83,308.75,309.32,4841.0
2023-02-01 11:40:00,309.23,309.62,308.86,308.93,3225.0,309.23,309.62,308.86,308.93,3225.0
2023-02-01 11:50:00,308.91,309.54,308.09,309.54,5425.0,308.91,309.54,308.09,309.54,5425.0
2023-02-01 12:00:00,309.29,309.56,309.08,309.32,2692.0,309.29,309.56,309.08,309.32,2692.0
2023-02-01 12:10:00,309.57,310.07,309.57,309.98,1314.0,309.57,310.07,309.57,309.98,1314.0
2023-02-01 12:20:00,310.03,310.17,309.58,309.92,3800.0,310.03,310.17,309.58,309.92,3800.0
2023-02-01 12:30:00,309.77,309.77,308.72,308.73,2969.0,309.77,309.77,308.72,308.73,2969.0
2023-02-01 12:40:00,308.73,309.82,308.72,309.81,5558.0,308.73,309.82,308.72,309.81,5558.0
2023-02-01 12:50:00,309.9,310.02,309.0,309.7,6574.0,309.9,310.02,309.0,309.7,6574.0
2023-02-01 13:00:00,309.48,309.67,308.92,309.63,6300.0,309.48,309.67,308.92,309.63,6300.0
2023-02-01 13:10:00,309.61,309.61,309.17,309.17,2722.0,309.61,309.61,309.17,309.17,2722.0
2023-02-01 13:20:00,309.19,309.66,309.19,309.49,10610.0,309.19,309.66,309.19,309.49,10610.0
2023-02-01 13:30:00,309.68,310.62,309.68,310.62,6860.0,309.68,310.62,309.68,310.62,6860.0
2023-02-01 13:40:00,310.62,311.0,310.38,310.47,5917.0,310.62,311.0,310.38,310.47,5917.0
2023-02-01 13:50:00,310.49,311.3,310.14,311.01,6548.0,310.49,311.3,310.14,311.01,6548.0
2023-02-01 14:00:00,310.86,311.99,309.47,311.99,5937.0,310.86,311.99,309.47,311.99,5937.0
2023-02-01 14:10:00,311.57,313.03,311.57,312.55,5742.0,311.57,313.03,311.57,312.55,5742.0
2023-02-01 14:20:00,313.0,313.2,311.59,311.75,10623.0,313.0,313.2,311.59,311.75,10623.0
2023-02-01 14:30:00,311.97,315.0,310.5,314.61,6483.0,311.97,315.0,310.5,314.61,6483.0
2023-02-01 14:40:00,315.3,317.82,314.94,317.57,21595.0,315.3,317.82,314.94,317.57,21595.0
2023-02-01 14:50:00,317.56,319.36,317.55,317.93,22856.0,317.56,319.36,317.55,317.93,22856.0
2023-02-01 15:00:00,318.17,320.5,317.73,320.09,44737.0,318.17,320.5,317.73,320.09,44737.0
2023-02-01 15:10:00,320.09,323.9,319.54,322.44,49365.0,320.09,323.9,319.54,322.44,49365.0
2023-02-01 15:20:00,322.44,323.19,321.79,323.19,30799.0,322.44,323.19,321.79,323.19,30799.0
2023-02-01 15:30:00,323.19,325.0,323.19,324.07,34038.0,323.19,325.0,323.19,324.07,34038.0
2023-02-01 15:40:00,324.04,325.75,323.9,324.13,60535.0,324.04,325.75,323.9,324.13,60535.0
2023-02-01 15:50:00,324.03,324.26,322.06,324.02,63153.0,324.03,324.26,322.06,324.02,63153.0
2023-02-02 09:30:00,329.89,331.0,327.14,328.91,37118.0,329.89,331.0,327.14,328.91,37118.0
2023-02-02 09:40:00,329.48,329.65,326.28,328.23,41083.0,329.48,329.65,326.28,328.23,41083.0
2023-02-02 09:50:00,328.5,329.9,325.81,326.57,43654.0,328.5,329.9,325.81,326.57,43654.0
2023-02-02 10:00:00,326.71,328.1,325.1,327.61,20877.0,326.71,328.1,325.1,327.61,20877.0
2023-02-02 10:10:00,327.62,333.76,327.43,333.48,31128.0,327.62,333.76,327.43,333.48,31128.0
2023-02-02 10:20:00,333.28,335.34,332.3,335.06,24272.0,333.28,335.34,332.3,335.06,24272.0
2023-02-02 10:30:00,334.93,338.0,334.24,337.4,38082.0,334.93,338.0,334.24,337.4,38082.0
2023-02-02 10:40:00,337.57,341.25,337.57,340.9,18052.0,337.57,341.25,337.57,340.9,18052.0
2023-02-02 10:50:00,341.15,343.25,340.82,341.55,25588.0,341.15,343.25,340.82,341.55,25588.0
2023-02-02 11:00:00,341.13,341.88,340.3,341.82,14335.0,341.13,341.88,340.3,341.82,14335.0
2023-02-02 11:10:00,341.77,342.5,340.89,342.03,13581.0,341.77,342.5,340.89,342.03,13581.0
2023-02-02 11:20:00,341.89,342.25,340.68,342.25,23541.0,341.89,342.25,340.68,342.25,23541.0
2023-02-02 11:30:00,342.25,345.18,342.25,343.84,25733.0,342.25,345.18,342.25,343.84,25733.0
2023-02-02 11:40:00,344.03,345.35,343.46,345.35,25409.0,344.03,345.35,343.46,345.35,25409.0
2023-02-02 11:50:00,345.47,346.21,344.68,345.08,16536.0,345.47,346.21,344.68,345.08,16536.0
2023-02-02 12:00:00,345.02,345.25,342.35,342.35,10893.0,345.02,345.25,342.35,342.35,10893.0
2023-02-02 12:10:00,341.38,344.23,341.36,343.5,14842.0,341.38,344.23,341.36,343.5,14842.0
2023-02-02 12:20:00,343.71,344.34,343.33,343.52,14290.0,343.71,344.34,343.33,343.52,14290.0
2023-02-02 12:30:00,343.65,346.09,343.64,345.36,5806.0,343.65,346.09,343.64,345.36,5806.0
2023-02-02 12:40:00,345.27,345.75,344.3,345.52,5372.0,345.27,345.75,344.3,345.52,5372.0
2023-02-02 12:50:00,344.84,345.91,344.13,345.55,9959.0,344.84,345.91,344.13,345.55,9959.0
2023-02-02 13:00:00,345.53,346.28,345.01,345.53,10598.0,345.53,346.28,345.01,345.53,10598.0
2023-02-02 13:10:00,345.74,345.74,344.78,345.26,8576.0,345.74,345.74,344.78,345.26,8576.0
2023-02-02 13:20:00,345.32,347.27,345.03,347.19,9169.0,345.32,347.27,345.03,347.19,9169.0
2023-02-02 13:30:00,347.28,348.52,347.11,348.29,20034.0,347.28,348.52,347.11,348.29,20034.0
2023-02-02 13:40:00,348.28,351.32,348.28,350.36,58003.0,348.28,351.32,348.28,350.36,58003.0
2023-02-02 13:50:00,350.24,350.55,349.52,350.47,16483.0,350.24,350.55,349.52,350.47,16483.0
2023-02-02 14:00:00,350.56,351.19,350.06,350.56,18558.0,350.56,351.19,350.06,350.56,18558.0
2023-02-02 14:10:00,350.34,350.45,349.5,350.16,14687.0,350.34,350.45,349.5,350.16,14687.0
2023-02-02 14:20:00,350.03,351.05,349.97,350.06,13835.0,350.03,351.05,349.97,350.06,13835.0
2023-02-02 14:30:00,350.24,351.22,349.0,351.0,93710.0,350.24,351.22,349.0,351.0,93710.0
2023-02-02 14:40:00,351.21,351.53,348.78,350.44,20738.0,351.21,351.53,348.78,350.44,20738.0
2023-02-02 14:50:00,350.32,350.4,346.92,347.29,18767.0,350.32,350.4,346.92,347.29,18767.0
2023-02-02 15:00:00,347.16,347.27,344.92,346.19,15700.0,347.16,347.27,344.92,346.19,15700.0
2023-02-02 15:10:00,346.29,348.84,346.29,348.57,26623.0,346.29,348.84,346.29,348.57,26623.0
2023-02-02 15:20:00,348.36,348.36,345.79,346.15,21187.0,348.36,348.36,345.79,346.15,21187.0
2023-02-02 15:30:00,346.13,348.2,346.13,346.66,29379.0,346.13,348.2,346.13,346.66,29379.0
2023-02-02 15:40:00,346.55,346.74,343.86,344.49,40124.0,346.55,346.74,343.86,344.49,40124.0
2023-02-02 15:50:00,344.62,347.16,344.24,347.16,117092.0,344.62,347.16,344.24,347.16,117092.0
2023-02-03 09:30:00,338.74,342.41,338.73,342.41,14324.0,338.74,342.41,338.73,342.41,14324.0
2023-02-03 09:40:00,342.32,344.83,341.66,344.83,11254.0,342.32,344.83,341.66,344.83,11254.0
2023-02-03 09:50:00,344.93,347.37,343.68,347.07,19131.0,344.93,347.37,343.68,347.07,19131.0
2023-02-03 10:00:00,346.85,347.5,343.22,344.32,23567.0,346.85,347.5,343.22,344.32,23567.0
2023-02-03 10:10:00,343.97,346.28,343.68,343.81,9555.0,343.97,346.28,343.68,343.81,9555.0
2023-02-03 10:20:00,344.0,346.45,343.6,344.18,8508.0,344.0,346.45,343.6,344.18,8508.0
2023-02-03 10:30:00,343.85,345.42,343.85,345.1,10827.0,343.85,345.42,343.85,345.1,10827.0
2023-02-03 10:40:00,344.38,345.93,344.24,345.78,6066.0,344.38,345.93,344.24,345.78,6066.0
2023-02-03 10:50:00,345.9,345.99,343.79,344.79,4620.0,345.9,345.99,343.79,344.79,4620.0
2023-02-03 11:00:00,344.57,346.54,344.57,345.47,4482.0,344.57,346.54,344.57,345.47,4482.0
2023-02-03 11:10:00,345.53,346.19,344.94,345.94,10370.0,345.53,346.19,344.94,345.94,10370.0
2023-02-03 11:20:00,345.73,345.98,344.53,345.7,7198.0,345.73,345.98,344.53,345.7,7198.0
2023-02-03 11:30:00,345.66,346.54,345.2,345.2,9886.0,345.66,346.54,345.2,345.2,9886.0
2023-02-03 11:40:00,345.42,346.49,344.26,344.26,6220.0,345.42,346.49,344.26,344.26,6220.0
2023-02-03 11:50:00,343.83,344.51,343.39,343.39,3038.0,343.83,344.51,343.39,343.39,3038.0
2023-02-03 12:00:00,343.16,345.0,343.11,344.48,1728.0,343.16,345.0,343.11,344.48,1728.0
2023-02-03 12:10:00,344.99,345.86,344.83,345.7,1838.0,344.99,345.86,344.83,345.7,1838.0
2023-02-03 12:20:00,345.59,346.39,345.14,345.52,3320.0,345.59,346.39,345.14,345.52,3320.0
2023-02-03 12:30:00,345.31,346.31,345.0,345.81,5870.0,345.31,346.31,345.0,345.81,5870.0
2023-02-03 12:40:00,345.85,346.03,345.85,345.9,980.0,345.85,346.03,345.85,345.9,980.0
2023-02-03 12:50:00,345.5,345.82,342.73,343.0,7316.0,345.5,345.82,342.73,343.0,7316.0
2023-02-03 13:00:00,343.0,344.33,342.76,343.96,5042.0,343.0,344.33,342.76,343.96,5042.0
2023-02-03 13:10:00,343.42,343.91,343.08,343.8,5268.0,343.42,343.91,343.08,343.8,5268.0
2023-02-03 13:20:00,343.65,344.04,343.28,343.55,1758.0,343.65,344.04,343.28,343.55,1758.0
2023-02-03 13:30:00,342.82,343.31,342.17,343.31,3828.0,342.82,343.31,342.17,343.31,3828.0
2023-02-03 13:40:00,343.31,343.31,341.65,343.27,11999.0,343.31,343.31,341.65,343.27,11999.0
2023-02-03 13:50:00,343.67,344.71,343.57,344.1,10721.0,343.67,344.71,343.57,344.1,10721.0
2023-02-03 14:00:00,343.84,344.18,342.18,342.61,7556.0,343.84,344.18,342.18,342.61,7556.0
2023-02-03 14:10:00,342.55,342.55,341.16,341.57,9257.0,342.55,342.55,341.16,341.57,9257.0
2023-02-03 14:20:00,341.66,342.75,341.29,342.75,5737.0,341.66,342.75,341.29,342.75,5737.0
2023-02-03 14:30:00,342.66,344.03,342.37,343.67,20127.0,342.66,344.03,342.37,343.67,20127.0
2023-02-03 14:40:00,343.63,343.68,342.84,343.52,2590.0,343.63,343.68,342.84,343.52,2590.0
2023-02-03 14:50:00,343.25,343.79,342.91,343.06,2818.0,343.25,343.79,342.91,343.06,2818.0
2023-02-03 15:00:00,342.3,342.83,341.83,342.65,4375.0,342.3,342.83,341.83,342.65,4375.0
2023-02-03 15:10:00,342.4,343.79,342.4,343.79,2667.0,342.4,343.79,342.4,343.79,2667.0
2023-02-03 15:20:00,343.82,344.14,343.08,343.08,6101.0,343.82,344.14,343.08,343.08,6101.0
2023-02-03 15:30:00,343.4,344.09,343.07,343.25,9582.0,343.4,344.09,343.07,343.25,9582.0
2023-02-03 15:40:00,343.11,343.23,342.26,342.51,10261.0,343.11,343.23,342.26,342.51,10261.0
2023-02-03 15:50:00,342.35,343.88,342.34,343.63,47589.0,342.35,343.88,342.34,343.63,47589.0
2023-02-06 09:30:00,325.39,330.99,316.28,322.19,155291.0,325.39,330.99,316.28,322.19,155291.0
2023-02-06 09:40:00,321.0,321.83,312.92,316.87,86564.0,321.0,321.83,312.92,316.87,86564.0
2023-02-06 09:50:00,316.84,319.0,314.8,318.16,73677.0,316.84,319.0,314.8,318.16,73677.0
2023-02-06 10:00:00,318.6,320.95,318.02,319.31,64063.0,318.6,320.95,318.02,319.31,64063.0
2023-02-06 10:10:00,319.36,319.57,315.24,315.66,20174.0,319.36,319.57,315.24,315.66,20174.0
2023-02-06 10:20:00,315.66,319.51,314.32,318.76,32202.0,315.66,319.51,314.32,318.76,32202.0
2023-02-06 10:30:00,318.2,319.5,316.9,317.38,59139.0,318.2,319.5,316.9,317.38,59139.0
2023-02-06 10:40:00,317.0,318.33,316.6,317.02,13727.0,317.0,318.33,316.6,317.02,13727.0
2023-02-06 10:50:00,317.23,319.5,317.23,319.06,14760.0,317.23,319.5,317.23,319.06,14760.0
2023-02-06 11:00:00,319.13,319.13,317.76,317.8,25806.0,319.13,319.13,317.76,317.8,25806.0
2023-02-06 11:10:00,317.75,319.25,316.78,319.02,29228.0,317.75,319.25,316.78,319.02,29228.0
2023-02-06 11:20:00,319.25,319.25,317.76,318.07,17324.0,319.25,319.25,317.76,318.07,17324.0
2023-02-06 11:30:00,318.3,318.59,317.05,317.44,16867.0,318.3,318.59,317.05,317.44,16867.0
2023-02-06 11:40:00,317.68,318.81,316.51,318.81,16707.0,317.68,318.81,316.51,318.81,16707.0
2023-02-06 11:50:00,318.58,318.83,317.38,318.45,9349.0,318.58,318.83,317.38,318.45,9349.0
2023-02-06 12:00:00,318.25,318.36,317.5,317.88,5671.0,318.25,318.36,317.5,317.88,5671.0
2023-02-06 12:10:00,317.85,318.47,317.57,318.37,6500.0,317.85,318.47,317.57,318.37,6500.0
2023-02-06 12:20:00,318.47,319.17,318.06,319.17,10714.0,318.47,319.17,318.06,319.17,10714.0
2023-02-06 12:30:00,319.06,320.92,318.95,319.12,29263.0,319.06,320.92,318.95,319.12,29263.0
2023-02-06 12:40:00,319.5,319.76,318.68,319.54,11950.0,319.5,319.76,318.68,319.54,11950.0
2023-02-06 12:50:00,319.67,321.38,319.62,320.77,20077.0,319.67,321.38,319.62,320.77,20077.0
2023-02-06 13:00:00,320.51,320.61,318.09,318.63,8336.0,320.51,320.61,318.09,318.63,8336.0
2023-02-06 13:10:00,318.43,318.91,317.42,318.53,8799.0,318.43,318.91,317.42,318.53,8799.0
2023-02-06 13:20:00,318.95,319.16,318.0,318.32,62531.0,318.95,319.16,318.0,318.32,62531.0
2023-02-06 13:30:00,318.41,319.5,318.12,318.24,31820.0,318.41,319.5,318.12,318.24,31820.0
2023-02-06 13:40:00,318.25,319.28,318.06,318.6,5652.0,318.25,319.28,318.06,318.6,5652.0
2023-02-06 13:50:00,318.67,320.05,318.67,320.0,8298.0,318.67,320.05,318.67,320.0,8298.0
2023-02-06 14:00:00,320.15,320.46,319.94,320.01,8596.0,320.15,320.46,319.94,320.01,8596.0
2023-02-06 14:10:00,320.01,320.1,319.59,319.74,7445.0,320.01,320.1,319.59,319.74,7445.0
2023-02-06 14:20:00,319.91,320.13,319.48,319.85,8969.0,319.91,320.13,319.48,319.85,8969.0
2023-02-06 14:30:00,319.82,320.12,318.85,318.91,11457.0,319.82,320.12,318.85,318.91,11457.0
2023-02-06 14:40:00,318.98,319.79,318.76,319.67,5794.0,318.98,319.79,318.76,319.67,5794.0
2023-02-06 14:50:00,319.86,320.17,319.55,319.69,15368.0,319.86,320.17,319.55,319.69,15368.0
2023-02-06 15:00:00,319.57,319.88,319.17,319.53,15676.0,319.57,319.88,319.17,319.53,15676.0
2023-02-06 15:10:00,319.54,319.54,318.88,319.35,11443.0,319.54,319.54,318.88,319.35,11443.0
2023-02-06 15:20:00,319.44,319.98,319.18,319.6,34697.0,319.44,319.98,319.18,319.6,34697.0
2023-02-06 15:30:00,319.6,320.1,319.21,319.89,27230.0,319.6,320.1,319.21,319.89,27230.0
2023-02-06 15:40:00,319.81,320.14,319.2,319.6,41609.0,319.81,320.14,319.2,319.6,41609.0
2023-02-06 15:50:00,319.57,319.89,318.08,318.35,131721.0,319.57,319.89,318.08,318.35,131721.0
2023-02-07 09:30:00,315.42,316.02,312.18,313.73,18721.0,315.42,316.02,312.18,313.73,18721.0
2023-02-07 09:40:00,314.45,316.42,313.77,315.1,5831.0,314.45,316.42,313.77,315.1,5831.0
2023-02-07 09:50:00,315.0,315.99,312.83,313.2,60589.0,315.0,315.99,312.83,313.2,60589.0
2023-02-07 10:00:00,313.66,313.74,312.43,313.03,6509.0,313.66,313.74,312.43,313.03,6509.0
2023-02-07 10:10:00,312.75,313.5,312.46,313.06,4639.0,312.75,313.5,312.46,313.06,4639.0
2023-02-07 10:20:00,313.5,313.51,312.36,312.45,5757.0,313.5,313.51,312.36,312.45,5757.0
2023-02-07 10:30:00,312.57,314.0,312.57,313.97,4230.0,312.57,314.0,312.57,313.97,4230.0
2023-02-07 10:40:00,314.2,315.15,313.81,314.99,18649.0,314.2,315.15,313.81,314.99,18649.0
2023-02-07 10:50:00,314.49,315.16,313.07,313.22,24141.0,314.49,315.16,313.07,313.22,24141.0
2023-02-07 11:00:00,313.41,314.88,313.41,314.42,3042.0,313.41,314.88,313.41,314.42,3042.0
2023-02-07 11:10:00,314.73,316.71,314.43,316.71,14080.0,314.73,316.71,314.43,316.71,14080.0
2023-02-07 11:20:00,316.71,317.53,316.41,317.29,5002.0,316.71,317.53,316.41,317.29,5002.0
2023-02-07 11:30:00,317.55,317.66,317.12,317.3,8236.0,317.55,317.66,317.12,317.3,8236.0
2023-02-07 11:40:00,317.13,317.55,316.9,316.96,4389.0,317.13,317.55,316.9,316.96,4389.0
2023-02-07 11:50:00,317.06,317.43,316.82,316.87,6239.0,317.06,317.43,316.82,316.87,6239.0
2023-02-07 12:00:00,316.96,317.36,316.43,316.67,5931.0,316.96,317.36,316.43,316.67,5931.0
2023-02-07 12:10:00,316.49,316.49,314.7,314.7,12173.0,316.49,316.49,314.7,314.7,12173.0
2023-02-07 12:20:00,314.75,314.8,314.26,314.48,2397.0,314.75,314.8,314.26,314.48,2397.0
2023-02-07 12:30:00,314.92,315.08,314.56,314.79,10391.0,314.92,315.08,314.56,314.79,10391.0
2023-02-07 12:40:00,314.63,317.63,314.39,317.5,45397.0,314.63,317.63,314.39,317.5,45397.0
2023-02-07 12:50:00,317.55,320.0,316.98,319.37,87437.0,317.55,320.0,316.98,319.37,87437.0
2023-02-07 13:00:00,319.91,320.37,317.51,319.41,40496.0,319.91,320.37,317.51,319.41,40496.0
2023-02-07 13:10:00,319.05,319.47,315.88,317.43,4064.0,319.05,319.47,315.88,317.43,4064.0
2023-02-07 13:20:00,317.38,317.38,314.16,314.16,1778.0,317.38,317.38,314.16,314.16,1778.0
2023-02-07 13:30:00,313.51,313.91,312.09,313.56,10754.0,313.51,313.91,312.09,313.56,10754.0
2023-02-07 13:40:00,313.84,315.16,312.97,312.97,3692.0,313.84,315.16,312.97,312.97,3692.0
2023-02-07 13:50:00,313.49,315.02,313.44,314.63,2429.0,313.49,315.02,313.44,314.63,2429.0
2023-02-07 14:00:00,315.1,317.05,315.02,316.63,6528.0,315.1,317.05,315.02,316.63,6528.0
2023-02-07 14:10:00,317.0,317.11,316.06,316.42,13015.0,317.0,317.11,316.06,316.42,13015.0
2023-02-07 14:20:00,316.52,316.99,316.01,316.46,6099.0,316.52,316.99,316.01,316.46,6099.0
2023-02-07 14:30:00,316.43,317.39,316.29,316.33,51741.0,316.43,317.39,316.29,316.33,51741.0
2023-02-07 14:40:00,316.32,317.24,316.32,317.0,8825.0,316.32,317.24,316.32,317.0,8825.0
2023-02-07 14:50:00,317.0,317.47,316.5,317.1,6494.0,317.0,317.47,316.5,317.1,6494.0
2023-02-07 15:00:00,317.24,318.0,316.06,316.06,5182.0,317.24,318.0,316.06,316.06,5182.0
2023-02-07 15:10:00,316.28,317.3,316.27,317.21,3488.0,316.28,317.3,316.27,317.21,3488.0
2023-02-07 15:20:00,317.57,317.78,315.88,317.53,23235.0,317.57,317.78,315.88,317.53,23235.0
2023-02-07 15:30:00,317.35,318.0,317.35,317.35,15899.0,317.35,318.0,317.35,317.35,15899.0
2023-02-07 15:40:00,317.66,318.7,316.96,318.7,24476.0,317.66,318.7,316.96,318.7,24476.0
2023-02-07 15:50:00,319.0,320.73,318.6,319.25,79805.0,319.0,320.73,318.6,319.25,79805.0
2023-02-08 09:30:00,318.9,321.98,315.7,321.58,18311.0,318.9,321.98,315.7,321.58,18311.0
2023-02-08 09:40:00,321.57,326.08,321.01,322.9,20569.0,321.57,326.08,321.01,322.9,20569.0
2023-02-08 09:50:00,322.08,322.81,320.03,321.92,15006.0,322.08,322.81,320.03,321.92,15006.0
2023-02-08 10:00:00,322.28,322.65,320.04,320.26,23356.0,322.28,322.65,320.04,320.26,23356.0
2023-02-08 10:10:00,320.15,321.15,319.54,320.47,5028.0,320.15,321.15,319.54,320.47,5028.0
2023-02-08 10:20:00,320.51,320.51,316.09,316.5,2588.0,320.51,320.51,316.09,316.5,2588.0
2023-02-08 10:30:00,316.1,316.53,313.9,316.16,4883.0,316.1,316.53,313.9,316.16,4883.0
2023-02-08 10:40:00,316.43,316.83,316.1,316.46,2523.0,316.43,316.83,316.1,316.46,2523.0
2023-02-08 10:50:00,316.36,316.36,315.18,315.6,6390.0,316.36,316.36,315.18,315.6,6390.0
2023-02-08 11:00:00,315.41,315.89,314.99,314.99,12332.0,315.41,315.89,314.99,314.99,12332.0
2023-02-08 11:10:00,314.95,315.55,314.05,315.55,7331.0,314.95,315.55,314.05,315.55,7331.0
2023-02-08 11:20:00,315.16,315.27,312.72,313.47,10321.0,315.16,315.27,312.72,313.47,10321.0
2023-02-08 11:30:00,313.07,313.81,312.94,313.81,1285.0,313.07,313.81,312.94,313.81,1285.0
2023-02-08 11:40:00,313.32,313.51,312.98,313.29,3693.0,313.32,313.51,312.98,313.29,3693.0
2023-02-08 11:50:00,313.54,315.03,313.43,315.03,2252.0,313.54,315.03,313.43,315.03,2252.0
2023-02-08 12:00:00,314.83,314.83,313.61,313.73,2099.0,314.83,314.83,313.61,313.73,2099.0
2023-02-08 12:10:00,314.0,314.97,313.65,314.15,8015.0,314.0,314.97,313.65,314.15,8015.0
2023-02-08 12:20:00,314.38,315.83,314.38,315.38,3577.0,314.38,315.83,314.38,315.38,3577.0
2023-02-08 12:30:00,315.35,315.73,314.79,314.85,800.0,315.35,315.73,314.79,314.85,800.0
2023-02-08 12:40:00,314.41,314.51,314.41,314.51,218.0,314.41,314.51,314.41,314.51,218.0
2023-02-08 12:50:00,315.48,315.52,315.05,315.22,800.0,315.48,315.52,315.05,315.22,800.0
2023-02-08 13:00:00,315.49,315.62,315.02,315.54,406.0,315.49,315.62,315.02,315.54,406.0
2023-02-08 13:10:00,315.8,316.47,315.42,315.43,2350.0,315.8,316.47,315.42,315.43,2350.0
2023-02-08 13:20:00,315.56,316.37,314.99,315.23,5254.0,315.56,316.37,314.99,315.23,5254.0
2023-02-08 13:30:00,314.73,315.22,314.46,314.97,2689.0,314.73,315.22,314.46,314.97,2689.0
2023-02-08 13:40:00,314.75,315.69,314.19,314.79,5982.0,314.75,315.69,314.19,314.79,5982.0
2023-02-08 13:50:00,315.42,316.0,315.26,316.0,5876.0,315.42,316.0,315.26,316.0,5876.0
2023-02-08 14:00:00,316.23,316.59,315.62,316.55,4044.0,316.23,316.59,315.62,316.55,4044.0
2023-02-08 14:10:00,316.77,318.45,316.77,318.17,7568.0,316.77,318.45,316.77,318.17,7568.0
2023-02-08 14:20:00,318.36,318.69,317.98,318.57,8253.0,318.36,318.69,317.98,318.57,8253.0
2023-02-08 14:30:00,318.66,318.98,317.56,318.09,10153.0,318.66,318.98,317.56,318.09,10153.0
2023-02-08 14:40:00,318.0,318.03,316.93,317.6,4539.0,318.0,318.03,316.93,317.6,4539.0
2023-02-08 14:50:00,317.83,318.75,317.83,318.63,3864.0,317.83,318.75,317.83,318.63,3864.0
2023-02-08 15:00:00,318.64,318.64,317.73,317.73,4572.0,318.64,318.64,317.73,317.73,4572.0
2023-02-08 15:10:00,317.99,318.99,317.21,318.72,28021.0,317.99,318.99,317.21,318.72,28021.0
2023-02-08 15:20:00,318.96,320.29,318.89,319.5,19542.0,318.96,320.29,318.89,319.5,19542.0
2023-02-08 15:30:00,319.33,319.6,318.68,319.6,9641.0,319.33,319.6,318.68,319.6,9641.0
2023-02-08 15:40:00,319.64,320.17,319.31,320.03,15838.0,319.64,320.17,319.31,320.03,15838.0
2023-02-08 15:50:00,320.13,322.0,320.02,321.11,80462.0,320.13,322.0,320.02,321.11,80462.0
2023-02-09 09:30:00,325.66,327.48,323.93,324.74,29736.0,325.66,327.48,323.93,324.74,29736.0
2023-02-09 09:40:00,324.9,325.19,323.38,324.39,31311.0,324.9,325.19,323.38,324.39,31311.0
2023-02-09 09:50:00,324.59,326.0,321.37,323.51,31694.0,324.59,326.0,321.37,323.51,31694.0
2023-02-09 10:00:00,323.22,324.97,322.49,324.74,11224.0,323.22,324.97,322.49,324.74,11224.0
2023-02-09 10:10:00,324.73,325.88,324.44,325.08,17790.0,324.73,325.88,324.44,325.08,17790.0
2023-02-09 10:20:00,325.33,325.61,322.69,322.69,3000.0,325.33,325.61,322.69,322.69,3000.0
2023-02-09 10:30:00,322.53,324.27,322.41,324.14,5176.0,322.53,324.27,322.41,324.14,5176.0
2023-02-09 10:40:00,324.09,325.16,323.59,325.16,6239.0,324.09,325.16,323.59,325.16,6239.0
2023-02-09 10:50:00,325.17,325.58,323.91,325.13,4732.0,325.17,325.58,323.91,325.13,4732.0
2023-02-09 11:00:00,324.94,324.95,323.4,324.18,2400.0,324.94,324.95,323.4,324.18,2400.0
2023-02-09 11:10:00,324.41,324.41,322.92,322.92,1530.0,324.41,324.41,322.92,322.92,1530.0
2023-02-09 11:20:00,323.04,323.04,320.25,320.48,3899.0,323.04,323.04,320.25,320.48,3899.0
2023-02-09 11:30:00,320.57,321.92,320.39,321.73,6009.0,320.57,321.92,320.39,321.73,6009.0
2023-02-09 11:40:00,321.65,322.01,321.11,321.52,5500.0,321.65,322.01,321.11,321.52,5500.0
2023-02-09 11:50:00,321.87,321.87,321.12,321.35,4364.0,321.87,321.87,321.12,321.35,4364.0
2023-02-09 12:00:00,321.46,321.49,320.57,321.21,4536.0,321.46,321.49,320.57,321.21,4536.0
2023-02-09 12:10:00,321.69,322.64,321.44,322.39,4104.0,321.69,322.64,321.44,322.39,4104.0
2023-02-09 12:20:00,322.36,322.49,320.21,320.21,4608.0,322.36,322.49,320.21,320.21,4608.0
2023-02-09 12:30:00,320.01,320.01,318.46,318.46,1863.0,320.01,320.01,318.46,318.46,1863.0
2023-02-09 12:40:00,318.39,319.65,318.39,318.71,4900.0,318.39,319.65,318.39,318.71,4900.0
2023-02-09 12:50:00,318.61,320.07,318.53,319.9,3317.0,318.61,320.07,318.53,319.9,3317.0
2023-02-09 13:00:00,319.85,319.85,318.76,319.58,8596.0,319.85,319.85,318.76,319.58,8596.0
2023-02-09 13:10:00,319.56,319.56,318.45,319.16,1304.0,319.56,319.56,318.45,319.16,1304.0
2023-02-09 13:20:00,318.86,319.55,318.86,319.51,1700.0,318.86,319.55,318.86,319.51,1700.0
2023-02-09 13:30:00,319.5,320.63,319.18,320.2,2728.0,319.5,320.63,319.18,320.2,2728.0
2023-02-09 13:40:00,320.44,320.44,319.42,320.36,2624.0,320.44,320.44,319.42,320.36,2624.0
2023-02-09 13:50:00,320.21,320.21,318.71,318.74,1300.0,320.21,320.21,318.71,318.74,1300.0
2023-02-09 14:00:00,318.79,319.37,318.13,318.4,2900.0,318.79,319.37,318.13,318.4,2900.0
2023-02-09 14:10:00,318.09,318.78,317.36,318.78,3351.0,318.09,318.78,317.36,318.78,3351.0
2023-02-09 14:20:00,318.63,318.63,318.05,318.45,2673.0,318.63,318.63,318.05,318.45,2673.0
2023-02-09 14:30:00,318.72,318.86,318.21,318.68,3216.0,318.72,318.86,318.21,318.68,3216.0
2023-02-09 14:40:00,318.68,319.0,318.0,318.57,4432.0,318.68,319.0,318.0,318.57,4432.0
2023-02-09 14:50:00,318.5,318.5,316.85,317.12,8298.0,318.5,318.5,316.85,317.12,8298.0
2023-02-09 15:00:00,317.32,317.33,315.54,316.72,7752.0,317.32,317.33,315.54,316.72,7752.0
2023-02-09 15:10:00,316.75,316.75,315.71,315.87,3474.0,316.75,316.75,315.71,315.87,3474.0
2023-02-09 15:20:00,316.08,316.39,315.3,315.7,5883.0,316.08,316.39,315.3,315.7,5883.0
2023-02-09 15:30:00,315.55,315.68,314.25,314.69,10182.0,315.55,315.68,314.25,314.69,10182.0
2023-02-09 15:40:00,314.53,315.91,314.35,315.58,11174.0,314.53,315.91,314.35,315.58,11174.0
2023-02-09 15:50:00,315.65,316.8,315.62,316.04,42909.0,315.65,316.8,315.62,316.04,42909.0
2023-02-10 09:30:00,312.91,315.04,311.96,313.72,12959.0,312.91,315.04,311.96,313.72,12959.0
2023-02-10 09:40:00,313.11,313.74,312.0,313.08,11303.0,313.11,313.74,312.0,313.08,11303.0
2023-02-10 09:50:00,312.92,313.78,312.0,312.29,19554.0,312.92,313.78,312.0,312.29,19554.0
2023-02-10 10:00:00,312.0,312.06,309.64,311.56,10639.0,312.0,312.06,309.64,311.56,10639.0
2023-02-10 10:10:00,312.12,315.18,312.12,314.64,11157.0,312.12,315.18,312.12,314.64,11157.0
2023-02-10 10:20:00,313.9,313.9,313.46,313.86,501.0,313.9,313.9,313.46,313.86,501.0
2023-02-10 10:30:00,313.93,314.97,313.65,314.97,5581.0,313.93,314.97,313.65,314.97,5581.0
2023-02-10 10:40:00,314.21,314.21,312.64,312.67,4688.0,314.21,314.21,312.64,312.67,4688.0
2023-02-10 10:50:00,312.96,313.15,312.02,312.56,5049.0,312.96,313.15,312.02,312.56,5049.0
2023-02-10 11:00:00,312.56,312.74,311.18,311.19,7201.0,312.56,312.74,311.18,311.19,7201.0
2023-02-10 11:10:00,311.18,311.18,309.59,310.43,6410.0,311.18,311.18,309.59,310.43,6410.0
2023-02-10 11:20:00,310.34,310.58,310.0,310.18,3350.0,310.34,310.58,310.0,310.18,3350.0
2023-02-10 11:30:00,310.45,310.45,309.15,309.15,4546.0,310.45,310.45,309.15,309.15,4546.0
2023-02-10 11:40:00,308.83,309.0,307.85,308.15,3800.0,308.83,309.0,307.85,308.15,3800.0
2023-02-10 11:50:00,308.16,308.48,306.27,306.82,4400.0,308.16,308.48,306.27,306.82,4400.0
2023-02-10 12:00:00,306.89,307.62,306.33,306.63,10286.0,306.89,307.62,306.33,306.63,10286.0
2023-02-10 12:10:00,306.78,306.89,306.18,306.35,1705.0,306.78,306.89,306.18,306.35,1705.0
2023-02-10 12:20:00,306.7,307.53,306.54,307.16,4388.0,306.7,307.53,306.54,307.16,4388.0
2023-02-10 12:30:00,307.75,307.93,307.37,307.9,1300.0,307.75,307.93,307.37,307.9,1300.0
2023-02-10 12:40:00,307.86,308.12,307.39,307.61,2971.0,307.86,308.12,307.39,307.61,2971.0
2023-02-10 12:50:00,307.6,308.47,307.6,308.28,2900.0,307.6,308.47,307.6,308.28,2900.0
2023-02-10 13:00:00,308.67,309.32,308.67,309.32,1650.0,308.67,309.32,308.67,309.32,1650.0
2023-02-10 13:10:00,309.06,309.5,308.76,309.5,1500.0,309.06,309.5,308.76,309.5,1500.0
2023-02-10 13:20:00,309.75,310.5,309.75,310.0,1989.0,309.75,310.5,309.75,310.0,1989.0
2023-02-10 13:30:00,309.67,309.67,308.59,308.94,2726.0,309.67,309.67,308.59,308.94,2726.0
2023-02-10 13:40:00,308.85,308.86,308.44,308.46,2518.0,308.85,308.86,308.44,308.46,2518.0
2023-02-10 13:50:00,308.19,308.19,305.8,305.8,5044.0,308.19,308.19,305.8,305.8,5044.0
2023-02-10 14:00:00,306.23,306.26,305.47,305.81,7500.0,306.23,306.26,305.47,305.81,7500.0
2023-02-10 14:10:00,305.75,306.76,305.75,306.42,5892.0,305.75,306.76,305.75,306.42,5892.0
2023-02-10 14:20:00,306.57,306.83,305.62,306.06,1600.0,306.57,306.83,305.62,306.06,1600.0
2023-02-10 14:30:00,305.82,307.27,305.72,306.91,11020.0,305.82,307.27,305.72,306.91,11020.0
2023-02-10 14:40:00,307.15,307.15,305.91,305.91,1325.0,307.15,307.15,305.91,305.91,1325.0
2023-02-10 14:50:00,305.92,307.03,305.92,306.74,2400.0,305.92,307.03,305.92,306.74,2400.0
2023-02-10 15:00:00,306.86,307.41,306.29,306.35,3000.0,306.86,307.41,306.29,306.35,3000.0
2023-02-10 15:10:00,306.51,307.16,305.71,306.15,11944.0,306.51,307.16,305.71,306.15,11944.0
2023-02-10 15:20:00,306.16,306.4,305.21,305.54,8154.0,306.16,306.4,305.21,305.54,8154.0
2023-02-10 15:30:00,305.76,306.72,305.76,306.51,11019.0,305.76,306.72,305.76,306.51,11019.0
2023-02-10 15:40:00,306.28,307.35,305.8,307.29,16278.0,306.28,307.35,305.8,307.29,16278.0
2023-02-10 15:50:00,307.0,307.26,305.85,306.23,39215.0,307.0,307.26,305.85,306.23,39215.0
2023-02-13 09:30:00,306.91,306.91,303.75,306.42,11136.0,306.91,306.91,303.75,306.42,11136.0
2023-02-13 09:40:00,307.41,309.58,306.85,308.36,12028.0,307.41,309.58,306.85,308.36,12028.0
2023-02-13 09:50:00,307.35,309.57,307.26,309.45,3103.0,307.35,309.57,307.26,309.45,3103.0
2023-02-13 10:00:00,309.58,310.0,308.46,308.5,4453.0,309.58,310.0,308.46,308.5,4453.0
2023-02-13 10:10:00,308.57,309.77,307.95,307.96,14802.0,308.57,309.77,307.95,307.96,14802.0
2023-02-13 10:20:00,308.3,309.91,308.03,309.61,2112.0,308.3,309.91,308.03,309.61,2112.0
2023-02-13 10:30:00,309.65,310.71,309.34,309.44,6705.0,309.65,310.71,309.34,309.44,6705.0
2023-02-13 10:40:00,309.44,312.02,309.44,311.44,6502.0,309.44,312.02,309.44,311.44,6502.0
2023-02-13 10:50:00,311.47,312.25,310.39,311.74,6468.0,311.47,312.25,310.39,311.74,6468.0
2023-02-13 11:00:00,312.02,312.04,310.83,311.29,2905.0,312.02,312.04,310.83,311.29,2905.0
2023-02-13 11:10:00,311.55,311.67,310.71,310.91,3547.0,311.55,311.67,310.71,310.91,3547.0
2023-02-13 11:20:00,311.21,312.71,311.19,312.4,17118.0,311.21,312.71,311.19,312.4,17118.0
2023-02-13 11:30:00,312.69,313.33,312.26,313.33,7843.0,312.69,313.33,312.26,313.33,7843.0
2023-02-13 11:40:00,313.51,315.96,313.51,315.8,3500.0,313.51,315.96,313.51,315.8,3500.0
2023-02-13 11:50:00,315.69,315.88,314.66,315.88,3446.0,315.69,315.88,314.66,315.88,3446.0
2023-02-13 12:00:00,315.85,315.85,315.08,315.56,2499.0,315.85,315.85,315.08,315.56,2499.0
2023-02-13 12:10:00,315.47,316.51,315.23,316.49,2142.0,315.47,316.51,315.23,316.49,2142.0
2023-02-13 12:20:00,316.29,316.29,315.84,316.0,2334.0,316.29,316.29,315.84,316.0,2334.0
2023-02-13 12:30:00,315.77,316.46,315.77,316.46,1415.0,315.77,316.46,315.77,316.46,1415.0
2023-02-13 12:40:00,316.39,317.9,316.37,317.85,8769.0,316.39,317.9,316.37,317.85,8769.0
2023-02-13 12:50:00,317.72,318.02,317.49,317.51,3350.0,317.72,318.02,317.49,317.51,3350.0
2023-02-13 13:00:00,317.36,317.58,316.62,316.97,4399.0,317.36,317.58,316.62,316.97,4399.0
2023-02-13 13:10:00,316.87,317.82,316.87,317.56,3220.0,316.87,317.82,316.87,317.56,3220.0
2023-02-13 13:20:00,317.43,318.71,317.27,318.67,6645.0,317.43,318.71,317.27,318.67,6645.0
2023-02-13 13:30:00,319.0,319.09,318.4,318.4,3890.0,319.0,319.09,318.4,318.4,3890.0
2023-02-13 13:40:00,318.66,319.93,318.38,319.93,5694.0,318.66,319.93,318.38,319.93,5694.0
2023-02-13 13:50:00,319.8,319.81,319.38,319.66,6367.0,319.8,319.81,319.38,319.66,6367.0
2023-02-13 14:00:00,319.59,319.76,318.88,319.07,4751.0,319.59,319.76,318.88,319.07,4751.0
2023-02-13 14:10:00,318.98,319.09,318.56,319.09,2542.0,318.98,319.09,318.56,319.09,2542.0
2023-02-13 14:20:00,319.23,319.3,318.75,319.03,4206.0,319.23,319.3,318.75,319.03,4206.0
2023-02-13 14:30:00,319.0,319.54,318.23,319.45,10790.0,319.0,319.54,318.23,319.45,10790.0
2023-02-13 14:40:00,319.44,319.75,318.59,318.78,6955.0,319.44,319.75,318.59,318.78,6955.0
2023-02-13 14:50:00,318.78,319.44,318.56,319.3,3050.0,318.78,319.44,318.56,319.3,3050.0
2023-02-13 15:00:00,319.03,319.43,318.95,319.0,2879.0,319.03,319.43,318.95,319.0,2879.0
2023-02-13 15:10:00,319.08,320.0,319.08,319.5,9358.0,319.08,320.0,319.08,319.5,9358.0
2023-02-13 15:20:00,319.46,319.46,318.93,318.98,5274.0,319.46,319.46,318.93,318.98,5274.0
2023-02-13 15:30:00,319.09,320.68,319.09,320.64,10659.0,319.09,320.68,319.09,320.64,10659.0
2023-02-13 15:40:00,320.59,321.08,319.99,320.38,20181.0,320.59,321.08,319.99,320.38,20181.0
2023-02-13 15:50:00,320.27,320.46,319.49,320.16,42621.0,320.27,320.46,319.49,320.16,42621.0
2023-02-14 09:30:00,317.3,317.3,314.71,316.96,8603.0,317.3,317.3,314.71,316.96,8603.0
2023-02-14 09:40:00,316.96,320.71,316.05,319.44,9667.0,316.96,320.71,316.05,319.44,9667.0
2023-02-14 09:50:00,320.09,322.53,319.69,322.53,5741.0,320.09,322.53,319.69,322.53,5741.0
2023-02-14 10:00:00,322.5,324.71,322.5,324.47,14563.0,322.5,324.71,322.5,324.47,14563.0
2023-02-14 10:10:00,324.37,325.98,324.37,324.43,14438.0,324.37,325.98,324.37,324.43,14438.0
2023-02-14 10:20:00,324.48,324.93,322.41,322.41,5910.0,324.48,324.93,322.41,322.41,5910.0
2023-02-14 10:30:00,321.83,322.15,319.25,319.25,6019.0,321.83,322.15,319.25,319.25,6019.0
2023-02-14 10:40:00,318.92,320.21,318.51,319.97,5206.0,318.92,320.21,318.51,319.97,5206.0
2023-02-14 10:50:00,320.66,321.62,319.97,321.38,7348.0,320.66,321.62,319.97,321.38,7348.0
2023-02-14 11:00:00,321.13,323.01,321.11,322.43,5595.0,321.13,323.01,321.11,322.43,5595.0
2023-02-14 11:10:00,322.36,323.53,322.35,323.53,3367.0,322.36,323.53,322.35,323.53,3367.0
2023-02-14 11:20:00,323.06,323.06,321.59,322.02,1617.0,323.06,323.06,321.59,322.02,1617.0
2023-02-14 11:30:00,321.94,321.94,320.65,320.78,1860.0,321.94,321.94,320.65,320.78,1860.0
2023-02-14 11:40:00,320.27,320.76,319.88,320.75,1402.0,320.27,320.76,319.88,320.75,1402.0
2023-02-14 11:50:00,320.89,321.43,320.45,321.24,3254.0,320.89,321.43,320.45,321.24,3254.0
2023-02-14 12:00:00,321.12,321.79,320.96,321.73,4840.0,321.12,321.79,320.96,321.73,4840.0
2023-02-14 12:10:00,322.07,322.72,321.74,322.55,2952.0,322.07,322.72,321.74,322.55,2952.0
2023-02-14 12:20:00,322.38,322.79,322.0,322.63,4883.0,322.38,322.79,322.0,322.63,4883.0
2023-02-14 12:30:00,322.21,322.72,321.86,321.86,2432.0,322.21,322.72,321.86,321.86,2432.0
2023-02-14 12:40:00,322.51,322.53,321.87,322.35,1794.0,322.51,322.53,321.87,322.35,1794.0
2023-02-14 12:50:00,322.05,322.22,321.75,321.92,1531.0,322.05,322.22,321.75,321.92,1531.0
2023-02-14 13:00:00,322.24,326.09,322.17,325.39,22728.0,322.24,326.09,322.17,325.39,22728.0
2023-02-14 13:10:00,325.22,325.22,324.34,324.34,4275.0,325.22,325.22,324.34,324.34,4275.0
2023-02-14 13:20:00,324.43,324.66,323.26,323.26,4300.0,324.43,324.66,323.26,323.26,4300.0
2023-02-14 13:30:00,323.71,324.23,323.67,324.23,1500.0,323.71,324.23,323.67,324.23,1500.0
2023-02-14 13:40:00,324.02,324.02,323.26,323.64,2417.0,324.02,324.02,323.26,323.64,2417.0
2023-02-14 13:50:00,324.03,324.25,323.7,323.87,2521.0,324.03,324.25,323.7,323.87,2521.0
2023-02-14 14:00:00,324.01,324.2,322.33,322.74,1859.0,324.01,324.2,322.33,322.74,1859.0
2023-02-14 14:10:00,323.04,323.52,323.04,323.52,1658.0,323.04,323.52,323.04,323.52,1658.0
2023-02-14 14:20:00,323.52,323.83,323.29,323.41,2283.0,323.52,323.83,323.29,323.41,2283.0
2023-02-14 14:30:00,323.35,324.88,323.35,324.42,9825.0,323.35,324.88,323.35,324.42,9825.0
2023-02-14 14:40:00,324.62,324.79,324.04,324.04,1456.0,324.62,324.79,324.04,324.04,1456.0
2023-02-14 14:50:00,324.22,324.55,324.08,324.23,2129.0,324.22,324.55,324.08,324.23,2129.0
2023-02-14 15:00:00,324.47,324.58,324.1,324.41,3893.0,324.47,324.58,324.1,324.41,3893.0
2023-02-14 15:10:00,324.28,325.58,323.68,325.34,10470.0,324.28,325.58,323.68,325.34,10470.0
2023-02-14 15:20:00,325.65,325.99,325.45,325.63,7020.0,325.65,325.99,325.45,325.63,7020.0
2023-02-14 15:30:00,325.53,326.79,325.3,326.74,14092.0,325.53,326.79,325.3,326.74,14092.0
2023-02-14 15:40:00,326.61,326.9,326.15,326.74,14025.0,326.61,326.9,326.15,326.74,14025.0
2023-02-14 15:50:00,326.46,326.96,326.36,326.82,42818.0,326.46,326.96,326.36,326.82,42818.0
2023-02-15 09:30:00,324.68,330.0,323.33,328.45,32177.0,324.68,330.0,323.33,328.45,32177.0
2023-02-15 09:40:00,328.45,330.37,328.2,329.99,11549.0,328.45,330.37,328.2,329.99,11549.0
2023-02-15 09:50:00,330.66,330.66,326.87,328.25,3807.0,330.66,330.66,326.87,328.25,3807.0
2023-02-15 10:00:00,328.53,329.36,328.09,328.49,8966.0,328.53,329.36,328.09,328.49,8966.0
2023-02-15 10:10:00,328.08,330.93,327.26,330.66,5433.0,328.08,330.93,327.26,330.66,5433.0
2023-02-15 10:20:00,330.86,331.09,329.63,330.91,3300.0,330.86,331.09,329.63,330.91,3300.0
2023-02-15 10:30:00,330.94,333.51,330.53,332.97,9954.0,330.94,333.51,330.53,332.97,9954.0
2023-02-15 10:40:00,333.0,333.51,332.21,332.91,10898.0,333.0,333.51,332.21,332.91,10898.0
2023-02-15 10:50:00,332.9,333.0,329.79,330.3,7604.0,332.9,333.0,329.79,330.3,7604.0
2023-02-15 11:00:00,330.24,333.03,330.24,332.58,7854.0,330.24,333.03,330.24,332.58,7854.0
2023-02-15 11:10:00,332.6,332.87,330.96,331.18,2650.0,332.6,332.87,330.96,331.18,2650.0
2023-02-15 11:20:00,330.64,332.78,330.64,332.78,3254.0,330.64,332.78,330.64,332.78,3254.0
2023-02-15 11:30:00,332.41,332.48,331.67,332.38,2584.0,332.41,332.48,331.67,332.38,2584.0
2023-02-15 11:40:00,332.99,334.38,332.78,334.38,3598.0,332.99,334.38,332.78,334.38,3598.0
2023-02-15 11:50:00,334.34,334.38,332.01,332.09,6130.0,334.34,334.38,332.01,332.09,6130.0
2023-02-15 12:00:00,332.37,332.52,331.15,331.57,12460.0,332.37,332.52,331.15,331.57,12460.0
2023-02-15 12:10:00,331.25,331.79,329.67,329.8,9546.0,331.25,331.79,329.67,329.8,9546.0
2023-02-15 12:20:00,329.6,329.66,328.48,328.59,12800.0,329.6,329.66,328.48,328.59,12800.0
2023-02-15 12:30:00,328.44,328.7,327.75,328.17,5767.0,328.44,328.7,327.75,328.17,5767.0
2023-02-15 12:40:00,328.63,329.16,327.43,327.43,13651.0,328.63,329.16,327.43,327.43,13651.0
2023-02-15 12:50:00,327.98,329.16,327.22,327.78,9558.0,327.98,329.16,327.22,327.78,9558.0
2023-02-15 13:00:00,327.88,328.17,326.29,327.33,10578.0,327.88,328.17,326.29,327.33,10578.0
2023-02-15 13:10:00,327.89,328.53,327.47,327.86,15053.0,327.89,328.53,327.47,327.86,15053.0
2023-02-15 13:20:00,328.18,328.63,327.99,328.46,4420.0,328.18,328.63,327.99,328.46,4420.0
2023-02-15 13:30:00,328.42,328.62,327.24,327.64,6214.0,328.42,328.62,327.24,327.64,6214.0
2023-02-15 13:40:00,327.86,328.79,327.54,328.71,2322.0,327.86,328.79,327.54,328.71,2322.0
2023-02-15 13:50:00,328.69,330.67,328.4,330.06,8780.0,328.69,330.67,328.4,330.06,8780.0
2023-02-15 14:00:00,330.33,331.43,330.14,331.43,4028.0,330.33,331.43,330.14,331.43,4028.0
2023-02-15 14:10:00,331.11,331.75,330.73,330.73,8112.0,331.11,331.75,330.73,330.73,8112.0
2023-02-15 14:20:00,330.65,331.26,330.65,330.76,2579.0,330.65,331.26,330.65,330.76,2579.0
2023-02-15 14:30:00,331.12,331.16,330.42,331.05,2194.0,331.12,331.16,330.42,331.05,2194.0
2023-02-15 14:40:00,330.82,331.44,330.7,330.8,3786.0,330.82,331.44,330.7,330.8,3786.0
2023-02-15 14:50:00,330.62,331.11,329.97,330.06,3363.0,330.62,331.11,329.97,330.06,3363.0
2023-02-15 15:00:00,330.22,331.4,330.2,331.38,4903.0,330.22,331.4,330.2,331.38,4903.0
2023-02-15 15:10:00,331.38,331.38,329.82,330.11,6478.0,331.38,331.38,329.82,330.11,6478.0
2023-02-15 15:20:00,329.99,331.19,329.99,330.59,7846.0,329.99,331.19,329.99,330.59,7846.0
2023-02-15 15:30:00,330.65,331.97,330.64,331.96,9039.0,330.65,331.97,330.64,331.96,9039.0
2023-02-15 15:40:00,331.9,332.24,331.01,332.07,25227.0,331.9,332.24,331.01,332.07,25227.0
2023-02-15 15:50:00,332.24,332.38,330.24,331.36,36814.0,332.24,332.38,330.24,331.36,36814.0
2023-02-16 09:30:00,325.59,325.59,322.04,324.0,7774.0,325.59,325.59,322.04,324.0,7774.0
2023-02-16 09:40:00,324.92,327.66,324.53,326.48,5433.0,324.92,327.66,324.53,326.48,5433.0
2023-02-16 09:50:00,326.8,327.02,324.73,324.73,2823.0,326.8,327.02,324.73,324.73,2823.0
2023-02-16 10:00:00,324.24,326.42,323.85,326.42,2110.0,324.24,326.42,323.85,326.42,2110.0
2023-02-16 10:10:00,326.14,326.14,325.21,325.21,300.0,326.14,326.14,325.21,325.21,300.0
2023-02-16 10:20:00,325.43,325.56,324.78,325.1,8972.0,325.43,325.56,324.78,325.1,8972.0
2023-02-16 10:30:00,324.95,326.17,324.5,325.77,9307.0,324.95,326.17,324.5,325.77,9307.0
2023-02-16 10:40:00,325.5,326.65,325.0,326.65,10654.0,325.5,326.65,325.0,326.65,10654.0
2023-02-16 10:50:00,327.0,327.0,326.15,326.25,1109.0,327.0,327.0,326.15,326.25,1109.0
2023-02-16 11:00:00,326.38,326.99,325.67,325.7,2653.0,326.38,326.99,325.67,325.7,2653.0
2023-02-16 11:10:00,325.8,326.89,325.8,326.89,2411.0,325.8,326.89,325.8,326.89,2411.0
2023-02-16 11:20:00,326.76,326.99,326.0,326.0,4591.0,326.76,326.99,326.0,326.0,4591.0
2023-02-16 11:30:00,326.87,327.82,326.87,327.42,2487.0,326.87,327.82,326.87,327.42,2487.0
2023-02-16 11:40:00,327.67,328.16,327.67,328.09,1038.0,327.67,328.16,327.67,328.09,1038.0
2023-02-16 11:50:00,328.08,328.3,327.57,327.57,1300.0,328.08,328.3,327.57,327.57,1300.0
2023-02-16 12:00:00,327.55,327.64,327.25,327.32,1200.0,327.55,327.64,327.25,327.32,1200.0
2023-02-16 12:10:00,327.25,327.72,326.59,326.59,906.0,327.25,327.72,326.59,326.59,906.0
2023-02-16 12:20:00,325.68,326.97,325.68,326.96,1500.0,325.68,326.97,325.68,326.96,1500.0
2023-02-16 12:30:00,327.09,327.24,326.35,326.35,705.0,327.09,327.24,326.35,326.35,705.0
2023-02-16 12:40:00,326.31,327.31,326.31,327.07,2232.0,326.31,327.31,326.31,327.07,2232.0
2023-02-16 12:50:00,326.95,327.23,326.19,326.22,1792.0,326.95,327.23,326.19,326.22,1792.0
2023-02-16 13:00:00,325.61,326.52,325.0,326.34,4621.0,325.61,326.52,325.0,326.34,4621.0
2023-02-16 13:10:00,325.99,326.0,325.48,325.62,2020.0,325.99,326.0,325.48,325.62,2020.0
2023-02-16 13:20:00,325.31,325.6,325.06,325.06,984.0,325.31,325.6,325.06,325.06,984.0
2023-02-16 13:30:00,325.06,326.17,324.83,326.04,4674.0,325.06,326.17,324.83,326.04,4674.0
2023-02-16 13:40:00,325.74,326.04,325.7,325.97,2036.0,325.74,326.04,325.7,325.97,2036.0
2023-02-16 13:50:00,325.5,325.5,324.96,325.0,5550.0,325.5,325.5,324.96,325.0,5550.0
2023-02-16 14:00:00,325.0,325.46,324.12,324.22,8782.0,325.0,325.46,324.12,324.22,8782.0
2023-02-16 14:10:00,324.05,324.49,324.04,324.2,1289.0,324.05,324.49,324.04,324.2,1289.0
2023-02-16 14:20:00,324.17,325.41,324.15,324.78,3349.0,324.17,325.41,324.15,324.78,3349.0
2023-02-16 14:30:00,325.28,325.28,324.46,324.47,5396.0,325.28,325.28,324.46,324.47,5396.0
2023-02-16 14:40:00,324.52,324.53,324.07,324.32,925.0,324.52,324.53,324.07,324.32,925.0
2023-02-16 14:50:00,324.38,324.39,324.11,324.39,2399.0,324.38,324.39,324.11,324.39,2399.0
2023-02-16 15:00:00,324.49,324.49,322.84,324.02,5779.0,324.49,324.49,322.84,324.02,5779.0
2023-02-16 15:10:00,323.96,324.19,322.59,322.66,7070.0,323.96,324.19,322.59,322.66,7070.0
2023-02-16 15:20:00,322.48,322.63,321.8,321.98,4975.0,322.48,322.63,321.8,321.98,4975.0
2023-02-16 15:30:00,321.71,322.45,321.0,322.27,8109.0,321.71,322.45,321.0,322.27,8109.0
2023-02-16 15:40:00,322.11,323.4,321.28,323.07,20372.0,322.11,323.4,321.28,323.07,20372.0
2023-02-16 15:50:00,322.99,323.55,321.72,321.73,42331.0,322.99,323.55,321.72,321.73,42331.0
2023-02-17 09:30:00,320.0,320.0,316.04,316.04,7921.0,320.0,320.0,316.04,316.04,7921.0
2023-02-17 09:40:00,316.5,316.5,312.19,312.21,13874.0,316.5,316.5,312.19,312.21,13874.0
2023-02-17 09:50:00,312.25,312.42,311.1,311.87,7050.0,312.25,312.42,311.1,311.87,7050.0
2023-02-17 10:00:00,312.47,314.29,312.0,312.32,18638.0,312.47,314.29,312.0,312.32,18638.0
2023-02-17 10:10:00,312.5,313.25,312.27,313.0,5380.0,312.5,313.25,312.27,313.0,5380.0
2023-02-17 10:20:00,313.19,313.93,312.38,312.4,12373.0,313.19,313.93,312.38,312.4,12373.0
2023-02-17 10:30:00,313.08,314.66,312.5,312.75,14289.0,313.08,314.66,312.5,312.75,14289.0
2023-02-17 10:40:00,313.0,313.31,311.88,313.01,12973.0,313.0,313.31,311.88,313.01,12973.0
2023-02-17 10:50:00,313.17,314.0,312.9,312.9,5565.0,313.17,314.0,312.9,312.9,5565.0
2023-02-17 11:00:00,312.73,312.81,311.77,311.77,5947.0,312.73,312.81,311.77,311.77,5947.0
2023-02-17 11:10:00,312.41,313.12,311.83,312.35,20874.0,312.41,313.12,311.83,312.35,20874.0
2023-02-17 11:20:00,312.3,312.67,310.8,310.88,6512.0,312.3,312.67,310.8,310.88,6512.0
2023-02-17 11:30:00,310.67,310.67,309.26,310.08,4914.0,310.67,310.67,309.26,310.08,4914.0
2023-02-17 11:40:00,310.53,311.79,310.17,311.65,3093.0,310.53,311.79,310.17,311.65,3093.0
2023-02-17 11:50:00,311.47,311.67,310.67,311.11,7811.0,311.47,311.67,310.67,311.11,7811.0
2023-02-17 12:00:00,311.13,312.68,311.09,312.68,3833.0,311.13,312.68,311.09,312.68,3833.0
2023-02-17 12:10:00,313.2,314.29,313.2,314.29,4389.0,313.2,314.29,313.2,314.29,4389.0
2023-02-17 12:20:00,314.31,314.31,313.39,313.92,2780.0,314.31,314.31,313.39,313.92,2780.0
2023-02-17 12:30:00,313.92,313.94,313.69,313.88,900.0,313.92,313.94,313.69,313.88,900.0
2023-02-17 12:40:00,313.95,313.95,313.05,313.14,1500.0,313.95,313.95,313.05,313.14,1500.0
2023-02-17 12:50:00,312.65,312.65,311.7,312.24,2264.0,312.65,312.65,311.7,312.24,2264.0
2023-02-17 13:00:00,311.98,313.0,311.88,313.0,4501.0,311.98,313.0,311.88,313.0,4501.0
2023-02-17 13:10:00,313.43,313.58,313.31,313.42,1300.0,313.43,313.58,313.31,313.42,1300.0
2023-02-17 13:20:00,313.41,313.41,312.45,312.49,921.0,313.41,313.41,312.45,312.49,921.0
2023-02-17 13:30:00,312.43,312.5,311.66,311.83,3917.0,312.43,312.5,311.66,311.83,3917.0
2023-02-17 13:40:00,312.02,312.36,311.08,311.41,4104.0,312.02,312.36,311.08,311.41,4104.0
2023-02-17 13:50:00,311.17,311.45,310.89,311.07,5834.0,311.17,311.45,310.89,311.07,5834.0
2023-02-17 14:00:00,311.28,311.98,311.01,311.09,4482.0,311.28,311.98,311.01,311.09,4482.0
2023-02-17 14:10:00,311.09,311.45,310.24,310.29,2020.0,311.09,311.45,310.24,310.29,2020.0
2023-02-17 14:20:00,310.49,311.49,310.48,311.0,7937.0,310.49,311.49,310.48,311.0,7937.0
2023-02-17 14:30:00,310.99,311.56,310.75,311.46,8204.0,310.99,311.56,310.75,311.46,8204.0
2023-02-17 14:40:00,311.49,311.81,310.62,311.52,6923.0,311.49,311.81,310.62,311.52,6923.0
2023-02-17 14:50:00,311.66,313.25,311.57,312.34,8751.0,311.66,313.25,311.57,312.34,8751.0
2023-02-17 15:00:00,312.57,313.55,312.57,313.55,8459.0,312.57,313.55,312.57,313.55,8459.0
2023-02-17 15:10:00,313.4,313.66,312.63,312.63,4672.0,313.4,313.66,312.63,312.63,4672.0
2023-02-17 15:20:00,312.68,313.35,312.28,312.72,12783.0,312.68,313.35,312.28,312.72,12783.0
2023-02-17 15:30:00,312.75,314.0,312.75,313.49,9985.0,312.75,314.0,312.75,313.49,9985.0
2023-02-17 15:40:00,313.5,315.39,313.29,313.94,14762.0,313.5,315.39,313.29,313.94,14762.0
2023-02-17 15:50:00,314.05,319.17,313.58,315.98,65646.0,314.05,319.17,313.58,315.98,65646.0
2023-02-21 09:30:00,307.84,308.68,306.4,307.0,7099.0,307.84,308.68,306.4,307.0,7099.0
2023-02-21 09:40:00,307.23,307.98,304.17,304.54,7983.0,307.23,307.98,304.17,304.54,7983.0
2023-02-21 09:50:00,304.43,304.76,301.42,302.25,19287.0,304.43,304.76,301.42,302.25,19287.0
2023-02-21 10:00:00,302.02,302.25,300.34,300.43,8512.0,302.02,302.25,300.34,300.43,8512.0
2023-02-21 10:10:00,300.66,302.91,299.86,302.91,17354.0,300.66,302.91,299.86,302.91,17354.0
2023-02-21 10:20:00,303.24,303.24,302.03,302.03,10790.0,303.24,303.24,302.03,302.03,10790.0
2023-02-21 10:30:00,301.92,303.57,301.88,302.76,6557.0,301.92,303.57,301.88,302.76,6557.0
2023-02-21 10:40:00,302.86,304.38,302.63,303.24,5624.0,302.86,304.38,302.63,303.24,5624.0
2023-02-21 10:50:00,303.51,303.95,302.74,303.88,6357.0,303.51,303.95,302.74,303.88,6357.0
2023-02-21 11:00:00,304.17,304.39,302.94,302.94,3563.0,304.17,304.39,302.94,302.94,3563.0
2023-02-21 11:10:00,302.36,304.0,302.13,303.12,8697.0,302.36,304.0,302.13,303.12,8697.0
2023-02-21 11:20:00,302.94,303.59,302.9,303.05,5334.0,302.94,303.59,302.9,303.05,5334.0
2023-02-21 11:30:00,302.83,302.94,302.58,302.94,800.0,302.83,302.94,302.58,302.94,800.0
2023-02-21 11:40:00,302.38,303.14,302.38,303.11,800.0,302.38,303.14,302.38,303.11,800.0
2023-02-21 11:50:00,302.81,303.08,302.32,302.32,2975.0,302.81,303.08,302.32,302.32,2975.0
2023-02-21 12:00:00,302.27,302.5,302.0,302.42,4900.0,302.27,302.5,302.0,302.42,4900.0
2023-02-21 12:10:00,302.67,303.49,302.11,303.47,15047.0,302.67,303.49,302.11,303.47,15047.0
2023-02-21 12:20:00,303.25,303.79,301.75,302.29,13688.0,303.25,303.79,301.75,302.29,13688.0
2023-02-21 12:30:00,302.43,302.6,302.17,302.49,2078.0,302.43,302.6,302.17,302.49,2078.0
2023-02-21 12:40:00,302.79,302.91,302.35,302.91,1501.0,302.79,302.91,302.35,302.91,1501.0
2023-02-21 12:50:00,303.04,303.63,303.0,303.4,4061.0,303.04,303.63,303.0,303.4,4061.0
2023-02-21 13:00:00,303.42,304.01,302.27,302.28,17995.0,303.42,304.01,302.27,302.28,17995.0
2023-02-21 13:10:00,302.32,302.41,301.76,302.12,2345.0,302.32,302.41,301.76,302.12,2345.0
2023-02-21 13:20:00,302.12,302.5,301.75,302.03,5664.0,302.12,302.5,301.75,302.03,5664.0
2023-02-21 13:30:00,302.1,302.1,301.58,302.03,1797.0,302.1,302.1,301.58,302.03,1797.0
2023-02-21 13:40:00,302.23,302.39,302.0,302.39,2350.0,302.23,302.39,302.0,302.39,2350.0
2023-02-21 13:50:00,302.44,302.46,302.1,302.27,1608.0,302.44,302.46,302.1,302.27,1608.0
2023-02-21 14:00:00,302.22,302.22,301.67,301.85,4518.0,302.22,302.22,301.67,301.85,4518.0
2023-02-21 14:10:00,301.82,302.49,301.82,301.86,1774.0,301.82,302.49,301.82,301.86,1774.0
2023-02-21 14:20:00,301.94,303.16,301.83,302.8,7214.0,301.94,303.16,301.83,302.8,7214.0
2023-02-21 14:30:00,303.02,303.87,302.84,303.77,9225.0,303.02,303.87,302.84,303.77,9225.0
2023-02-21 14:40:00,303.87,304.19,303.54,304.06,2387.0,303.87,304.19,303.54,304.06,2387.0
2023-02-21 14:50:00,304.05,304.19,303.85,304.19,3437.0,304.05,304.19,303.85,304.19,3437.0
2023-02-21 15:00:00,304.22,304.46,304.03,304.12,3446.0,304.22,304.46,304.03,304.12,3446.0
2023-02-21 15:10:00,304.18,304.71,304.0,304.26,6011.0,304.18,304.71,304.0,304.26,6011.0
2023-02-21 15:20:00,304.1,304.9,303.84,304.81,10486.0,304.1,304.9,303.84,304.81,10486.0
2023-02-21 15:30:00,305.0,305.15,304.06,304.06,19276.0,305.0,305.15,304.06,304.06,19276.0
2023-02-21 15:40:00,304.06,304.49,303.31,304.03,17805.0,304.06,304.49,303.31,304.03,17805.0
2023-02-21 15:50:00,304.15,304.65,303.38,304.14,53992.0,304.15,304.65,303.38,304.14,53992.0
2023-02-22 09:30:00,305.0,306.99,303.78,305.8,12124.0,305.0,306.99,303.78,305.8,12124.0
2023-02-22 09:40:00,306.18,308.73,306.18,308.38,3951.0,306.18,308.73,306.18,308.38,3951.0
2023-02-22 09:50:00,308.09,308.09,306.72,307.16,7216.0,308.09,308.09,306.72,307.16,7216.0
2023-02-22 10:00:00,306.67,307.39,305.16,305.91,15791.0,306.67,307.39,305.16,305.91,15791.0
2023-02-22 10:10:00,305.29,306.58,304.87,305.72,12830.0,305.29,306.58,304.87,305.72,12830.0
2023-02-22 10:20:00,305.54,307.32,305.54,306.35,4114.0,305.54,307.32,305.54,306.35,4114.0
2023-02-22 10:30:00,306.01,306.27,304.65,305.24,3185.0,306.01,306.27,304.65,305.24,3185.0
2023-02-22 10:40:00,305.49,306.43,305.38,306.42,2199.0,305.49,306.43,305.38,306.42,2199.0
2023-02-22 10:50:00,306.06,307.24,306.05,306.85,3317.0,306.06,307.24,306.05,306.85,3317.0
2023-02-22 11:00:00,306.79,307.67,306.79,307.44,2370.0,306.79,307.67,306.79,307.44,2370.0
2023-02-22 11:10:00,307.02,307.02,306.26,306.58,1486.0,307.02,307.02,306.26,306.58,1486.0
2023-02-22 11:20:00,306.75,307.0,306.12,306.35,2627.0,306.75,307.0,306.12,306.35,2627.0
2023-02-22 11:30:00,306.35,307.29,306.19,306.2,8945.0,306.35,307.29,306.19,306.2,8945.0
2023-02-22 11:40:00,306.05,306.9,305.96,306.5,3302.0,306.05,306.9,305.96,306.5,3302.0
2023-02-22 11:50:00,306.5,307.46,306.24,307.21,4504.0,306.5,307.46,306.24,307.21,4504.0
2023-02-22 12:00:00,307.01,307.09,306.4,307.03,8250.0,307.01,307.09,306.4,307.03,8250.0
2023-02-22 12:10:00,306.74,307.58,306.42,307.58,8467.0,306.74,307.58,306.42,307.58,8467.0
2023-02-22 12:20:00,307.58,308.19,307.24,307.25,11722.0,307.58,308.19,307.24,307.25,11722.0
2023-02-22 12:30:00,307.24,307.58,306.62,307.08,2326.0,307.24,307.58,306.62,307.08,2326.0
2023-02-22 12:40:00,306.94,307.0,306.32,306.51,1700.0,306.94,307.0,306.32,306.51,1700.0
2023-02-22 12:50:00,307.0,307.22,306.42,306.44,1888.0,307.0,307.22,306.42,306.44,1888.0
2023-02-22 13:00:00,306.15,306.54,306.06,306.38,1600.0,306.15,306.54,306.06,306.38,1600.0
2023-02-22 13:10:00,306.28,306.63,306.28,306.33,900.0,306.28,306.63,306.28,306.33,900.0
2023-02-22 13:20:00,306.37,307.39,306.37,307.39,1322.0,306.37,307.39,306.37,307.39,1322.0
2023-02-22 13:30:00,307.5,307.5,306.73,307.0,1091.0,307.5,307.5,306.73,307.0,1091.0
2023-02-22 13:40:00,307.01,307.2,306.91,307.2,1113.0,307.01,307.2,306.91,307.2,1113.0
2023-02-22 13:50:00,307.43,307.48,306.65,307.36,2205.0,307.43,307.48,306.65,307.36,2205.0
2023-02-22 14:00:00,307.12,307.74,305.74,306.44,4229.0,307.12,307.74,305.74,306.44,4229.0
2023-02-22 14:10:00,306.47,306.47,303.76,304.26,6980.0,306.47,306.47,303.76,304.26,6980.0
2023-02-22 14:20:00,304.26,305.14,304.01,305.09,5889.0,304.26,305.14,304.01,305.09,5889.0
2023-02-22 14:30:00,304.63,305.15,304.0,304.58,2700.0,304.63,305.15,304.0,304.58,2700.0
2023-02-22 14:40:00,304.45,305.1,303.71,305.1,2250.0,304.45,305.1,303.71,305.1,2250.0
2023-02-22 14:50:00,304.69,305.22,303.77,304.16,1800.0,304.69,305.22,303.77,304.16,1800.0
2023-02-22 15:00:00,304.27,304.55,303.36,303.93,3100.0,304.27,304.55,303.36,303.93,3100.0
2023-02-22 15:10:00,304.51,305.21,304.03,304.43,3231.0,304.51,305.21,304.03,304.43,3231.0
2023-02-22 15:20:00,304.15,305.57,304.15,304.32,6232.0,304.15,305.57,304.15,304.32,6232.0
2023-02-22 15:30:00,304.46,305.72,304.46,304.81,5416.0,304.46,305.72,304.46,304.81,5416.0
2023-02-22 15:40:00,304.63,305.61,304.63,305.31,9158.0,304.63,305.61,304.63,305.31,9158.0
2023-02-22 15:50:00,305.43,307.0,305.12,306.59,30500.0,305.43,307.0,305.12,306.59,30500.0
2023-02-23 09:30:00,305.27,306.72,304.73,305.52,6391.0,305.27,306.72,304.73,305.52,6391.0
2023-02-23 09:40:00,306.54,306.54,304.25,305.0,2820.0,306.54,306.54,304.25,305.0,2820.0
2023-02-23 09:50:00,304.58,307.18,304.41,305.56,4800.0,304.58,307.18,304.41,305.56,4800.0
2023-02-23 10:00:00,305.7,306.72,302.0,302.11,5747.0,305.7,306.72,302.0,302.11,5747.0
2023-02-23 10:10:00,302.96,304.31,301.56,301.56,10861.0,302.96,304.31,301.56,301.56,10861.0
2023-02-23 10:20:00,302.21,302.54,301.41,302.17,6218.0,302.21,302.54,301.41,302.17,6218.0
2023-02-23 10:30:00,301.93,303.5,301.0,303.1,6520.0,301.93,303.5,301.0,303.1,6520.0
2023-02-23 10:40:00,302.49,302.49,301.45,301.45,2210.0,302.49,302.49,301.45,301.45,2210.0
2023-02-23 10:50:00,301.06,301.65,301.05,301.42,2154.0,301.06,301.65,301.05,301.42,2154.0
2023-02-23 11:00:00,301.64,302.55,300.18,300.63,4278.0,301.64,302.55,300.18,300.63,4278.0
2023-02-23 11:10:00,300.71,301.26,300.11,300.58,8378.0,300.71,301.26,300.11,300.58,8378.0
2023-02-23 11:20:00,300.56,301.07,299.57,300.03,16963.0,300.56,301.07,299.57,300.03,16963.0
2023-02-23 11:30:00,299.96,300.63,299.6,300.56,1834.0,299.96,300.63,299.6,300.56,1834.0
2023-02-23 11:40:00,300.0,300.55,299.69,300.55,1595.0,300.0,300.55,299.69,300.55,1595.0
2023-02-23 11:50:00,300.19,300.19,299.35,299.82,1500.0,300.19,300.19,299.35,299.82,1500.0
2023-02-23 12:00:00,299.67,300.23,299.67,300.07,1900.0,299.67,300.23,299.67,300.07,1900.0
2023-02-23 12:10:00,299.76,300.45,299.71,299.97,1239.0,299.76,300.45,299.71,299.97,1239.0
2023-02-23 12:20:00,300.09,300.39,299.47,300.32,800.0,300.09,300.39,299.47,300.32,800.0
2023-02-23 12:30:00,300.25,301.18,300.25,300.81,3710.0,300.25,301.18,300.25,300.81,3710.0
2023-02-23 12:40:00,301.06,301.07,300.49,300.84,3325.0,301.06,301.07,300.49,300.84,3325.0
2023-02-23 12:50:00,301.0,301.32,301.0,301.29,1721.0,301.0,301.32,301.0,301.29,1721.0
2023-02-23 13:00:00,301.2,301.79,300.8,300.81,2000.0,301.2,301.79,300.8,300.81,2000.0
2023-02-23 13:10:00,300.56,301.0,300.21,300.59,2708.0,300.56,301.0,300.21,300.59,2708.0
2023-02-23 13:20:00,300.75,301.08,300.49,301.08,1820.0,300.75,301.08,300.49,301.08,1820.0
2023-02-23 13:30:00,301.0,301.17,300.76,301.17,1750.0,301.0,301.17,300.76,301.17,1750.0
2023-02-23 13:40:00,301.88,302.0,301.22,302.0,1971.0,301.88,302.0,301.22,302.0,1971.0
2023-02-23 13:50:00,302.0,302.01,301.44,301.44,600.0,302.0,302.01,301.44,301.44,600.0
2023-02-23 14:00:00,301.83,302.25,301.83,302.12,5102.0,301.83,302.25,301.83,302.12,5102.0
2023-02-23 14:10:00,301.96,303.62,301.96,303.57,2543.0,301.96,303.62,301.96,303.57,2543.0
2023-02-23 14:20:00,303.58,303.72,303.14,303.37,3561.0,303.58,303.72,303.14,303.37,3561.0
2023-02-23 14:30:00,303.42,303.72,303.42,303.55,1383.0,303.42,303.72,303.42,303.55,1383.0
2023-02-23 14:40:00,303.46,303.6,302.85,303.6,3466.0,303.46,303.6,302.85,303.6,3466.0
2023-02-23 14:50:00,303.14,303.14,302.19,302.27,1100.0,303.14,303.14,302.19,302.27,1100.0
2023-02-23 15:00:00,302.16,303.37,302.16,302.64,2503.0,302.16,303.37,302.16,302.64,2503.0
2023-02-23 15:10:00,302.24,302.98,302.24,302.73,3099.0,302.24,302.98,302.24,302.73,3099.0
2023-02-23 15:20:00,302.71,304.03,302.7,304.0,5016.0,302.71,304.03,302.7,304.0,5016.0
2023-02-23 15:30:00,303.93,304.91,303.78,304.54,21259.0,303.93,304.91,303.78,304.54,21259.0
2023-02-23 15:40:00,304.36,304.76,304.24,304.37,8731.0,304.36,304.76,304.24,304.37,8731.0
2023-02-23 15:50:00,304.5,304.52,302.82,302.98,40008.0,304.5,304.52,302.82,302.98,40008.0
2023-02-24 09:30:00,297.2,298.75,295.0,297.0,15359.0,297.2,298.75,295.0,297.0,15359.0
2023-02-24 09:40:00,297.49,297.85,294.68,297.66,10837.0,297.49,297.85,294.68,297.66,10837.0
2023-02-24 09:50:00,297.67,300.43,297.5,299.57,4465.0,297.67,300.43,297.5,299.57,4465.0
2023-02-24 10:00:00,299.57,301.24,299.12,300.5,3578.0,299.57,301.24,299.12,300.5,3578.0
2023-02-24 10:10:00,300.28,301.54,299.48,300.18,8931.0,300.28,301.54,299.48,300.18,8931.0
2023-02-24 10:20:00,299.86,300.47,299.5,300.19,1573.0,299.86,300.47,299.5,300.19,1573.0
2023-02-24 10:30:00,301.29,301.29,300.31,300.82,3596.0,301.29,301.29,300.31,300.82,3596.0
2023-02-24 10:40:00,300.48,301.58,300.13,301.34,5287.0,300.48,301.58,300.13,301.34,5287.0
2023-02-24 10:50:00,300.85,301.16,299.92,300.18,8831.0,300.85,301.16,299.92,300.18,8831.0
2023-02-24 11:00:00,300.15,300.16,298.89,299.85,3353.0,300.15,300.16,298.89,299.85,3353.0
2023-02-24 11:10:00,299.63,301.17,299.42,301.17,2897.0,299.63,301.17,299.42,301.17,2897.0
2023-02-24 11:20:00,301.16,301.71,300.09,301.38,3427.0,301.16,301.71,300.09,301.38,3427.0
2023-02-24 11:30:00,301.33,301.4,300.0,300.91,4229.0,301.33,301.4,300.0,300.91,4229.0
2023-02-24 11:40:00,300.91,302.56,300.91,302.55,3814.0,300.91,302.56,300.91,302.55,3814.0
2023-02-24 11:50:00,302.5,302.56,300.74,301.06,5983.0,302.5,302.56,300.74,301.06,5983.0
2023-02-24 12:00:00,301.19,301.4,300.7,300.7,7951.0,301.19,301.4,300.7,300.7,7951.0
2023-02-24 12:10:00,300.42,300.84,300.31,300.5,3560.0,300.42,300.84,300.31,300.5,3560.0
2023-02-24 12:20:00,300.74,301.42,300.59,301.34,3130.0,300.74,301.42,300.59,301.34,3130.0
2023-02-24 12:30:00,301.31,301.45,300.79,300.99,1286.0,301.31,301.45,300.79,300.99,1286.0
2023-02-24 12:40:00,300.73,300.73,300.08,300.09,1428.0,300.73,300.73,300.08,300.09,1428.0
2023-02-24 12:50:00,300.13,300.25,299.45,299.85,2890.0,300.13,300.25,299.45,299.85,2890.0
2023-02-24 13:00:00,299.92,300.93,299.92,300.75,2600.0,299.92,300.93,299.92,300.75,2600.0
2023-02-24 13:10:00,300.72,300.95,300.46,300.74,5006.0,300.72,300.95,300.46,300.74,5006.0
2023-02-24 13:20:00,300.97,301.44,300.97,301.28,2347.0,300.97,301.44,300.97,301.28,2347.0
2023-02-24 13:30:00,300.83,300.99,300.61,300.74,1300.0,300.83,300.99,300.61,300.74,1300.0
2023-02-24 13:40:00,301.04,302.0,300.79,301.68,2300.0,301.04,302.0,300.79,301.68,2300.0
2023-02-24 13:50:00,301.66,302.11,301.58,301.96,2068.0,301.66,302.11,301.58,301.96,2068.0
2023-02-24 14:00:00,302.23,302.58,301.84,301.95,6173.0,302.23,302.58,301.84,301.95,6173.0
2023-02-24 14:10:00,301.74,302.51,301.26,302.51,2605.0,301.74,302.51,301.26,302.51,2605.0
2023-02-24 14:20:00,302.37,302.37,301.91,302.09,3151.0,302.37,302.37,301.91,302.09,3151.0
2023-02-24 14:30:00,302.01,302.29,301.14,301.87,1930.0,302.01,302.29,301.14,301.87,1930.0
2023-02-24 14:40:00,301.72,302.54,301.71,302.35,10332.0,301.72,302.54,301.71,302.35,10332.0
2023-02-24 14:50:00,302.38,303.64,302.11,303.62,4146.0,302.38,303.64,302.11,303.62,4146.0
2023-02-24 15:00:00,303.64,304.66,303.6,304.66,4977.0,303.64,304.66,303.6,304.66,4977.0
2023-02-24 15:10:00,304.66,305.13,304.32,304.69,6805.0,304.66,305.13,304.32,304.69,6805.0
2023-02-24 15:20:00,304.88,305.07,303.76,303.82,8660.0,304.88,305.07,303.76,303.82,8660.0
2023-02-24 15:30:00,303.76,303.76,301.86,302.57,14568.0,303.76,303.76,301.86,302.57,14568.0
2023-02-24 15:40:00,302.38,302.8,301.08,301.55,19646.0,302.38,302.8,301.08,301.55,19646.0
2023-02-24 15:50:00,301.59,303.63,301.22,303.18,36548.0,301.59,303.63,301.22,303.18,36548.0
2023-02-27 09:30:00,306.54,307.0,305.95,305.95,5292.0,306.54,307.0,305.95,305.95,5292.0
2023-02-27 09:40:00,305.08,305.45,304.7,305.12,7157.0,305.08,305.45,304.7,305.12,7157.0
2023-02-27 09:50:00,305.52,307.27,304.46,307.0,3844.0,305.52,307.27,304.46,307.0,3844.0
2023-02-27 10:00:00,306.74,307.81,305.88,307.25,3928.0,306.74,307.81,305.88,307.25,3928.0
2023-02-27 10:10:00,307.14,307.14,306.28,306.61,1880.0,307.14,307.14,306.28,306.61,1880.0
2023-02-27 10:20:00,306.71,307.02,306.08,306.17,9333.0,306.71,307.02,306.08,306.17,9333.0
2023-02-27 10:30:00,305.89,306.63,305.0,305.41,9178.0,305.89,306.63,305.0,305.41,9178.0
2023-02-27 10:40:00,304.89,305.96,304.62,304.67,10628.0,304.89,305.96,304.62,304.67,10628.0
2023-02-27 10:50:00,304.56,305.41,304.25,304.91,4464.0,304.56,305.41,304.25,304.91,4464.0
2023-02-27 11:00:00,305.46,306.03,305.46,305.77,1186.0,305.46,306.03,305.46,305.77,1186.0
2023-02-27 11:10:00,305.75,305.76,305.0,305.31,1300.0,305.75,305.76,305.0,305.31,1300.0
2023-02-27 11:20:00,305.33,305.38,304.91,304.98,2201.0,305.33,305.38,304.91,304.98,2201.0
2023-02-27 11:30:00,305.06,305.17,303.9,304.4,2348.0,305.06,305.17,303.9,304.4,2348.0
2023-02-27 11:40:00,304.03,304.03,303.98,303.98,350.0,304.03,304.03,303.98,303.98,350.0
2023-02-27 11:50:00,304.07,304.35,304.02,304.35,400.0,304.07,304.35,304.02,304.35,400.0
2023-02-27 12:00:00,304.07,304.39,303.93,303.93,1997.0,304.07,304.39,303.93,303.93,1997.0
2023-02-27 12:10:00,303.83,304.05,303.51,303.75,2085.0,303.83,304.05,303.51,303.75,2085.0
2023-02-27 12:20:00,303.74,303.74,302.61,302.61,800.0,303.74,303.74,302.61,302.61,800.0
2023-02-27 12:30:00,303.03,303.09,302.94,302.94,500.0,303.03,303.09,302.94,302.94,500.0
2023-02-27 12:40:00,303.13,303.17,302.88,303.09,1400.0,303.13,303.17,302.88,303.09,1400.0
2023-02-27 12:50:00,302.98,303.27,302.06,302.89,2400.0,302.98,303.27,302.06,302.89,2400.0
2023-02-27 13:00:00,302.98,303.54,302.98,303.39,1479.0,302.98,303.54,302.98,303.39,1479.0
2023-02-27 13:10:00,303.77,304.08,303.53,304.01,1400.0,303.77,304.08,303.53,304.01,1400.0
2023-02-27 13:20:00,304.07,304.08,303.21,303.65,1556.0,304.07,304.08,303.21,303.65,1556.0
2023-02-27 13:30:00,303.65,303.65,303.33,303.38,861.0,303.65,303.65,303.33,303.38,861.0
2023-02-27 13:40:00,303.4,304.2,302.86,304.03,4300.0,303.4,304.2,302.86,304.03,4300.0
2023-02-27 13:50:00,304.02,304.38,303.74,304.1,3764.0,304.02,304.38,303.74,304.1,3764.0
2023-02-27 14:00:00,304.36,304.36,303.77,304.05,1400.0,304.36,304.36,303.77,304.05,1400.0
2023-02-27 14:10:00,304.3,304.77,303.07,303.07,7413.0,304.3,304.77,303.07,303.07,7413.0
2023-02-27 14:20:00,302.57,302.6,301.58,301.78,3700.0,302.57,302.6,301.58,301.78,3700.0
2023-02-27 14:30:00,301.94,301.94,301.27,301.55,2052.0,301.94,301.94,301.27,301.55,2052.0
2023-02-27 14:40:00,301.26,301.77,300.98,301.03,4022.0,301.26,301.77,300.98,301.03,4022.0
2023-02-27 14:50:00,301.02,301.49,300.84,301.48,3067.0,301.02,301.49,300.84,301.48,3067.0
2023-02-27 15:00:00,301.34,301.74,300.78,300.81,1460.0,301.34,301.74,300.78,300.81,1460.0
2023-02-27 15:10:00,300.6,301.7,300.6,301.43,4905.0,300.6,301.7,300.6,301.43,4905.0
2023-02-27 15:20:00,301.3,301.58,300.76,301.57,5741.0,301.3,301.58,300.76,301.57,5741.0
2023-02-27 15:30:00,301.61,301.92,300.78,301.57,6437.0,301.61,301.92,300.78,301.57,6437.0
2023-02-27 15:40:00,301.56,301.86,300.82,301.31,8292.0,301.56,301.86,300.82,301.31,8292.0
2023-02-27 15:50:00,301.08,303.16,300.87,303.15,21741.0,301.08,303.16,300.87,303.15,21741.0
2023-02-28 09:30:00,302.57,302.57,300.21,300.4,2490.0,302.57,302.57,300.21,300.4,2490.0
2023-02-28 09:40:00,301.78,303.08,301.45,303.07,4683.0,301.78,303.08,301.45,303.07,4683.0
2023-02-28 09:50:00,302.99,303.34,302.51,302.88,2830.0,302.99,303.34,302.51,302.88,2830.0
2023-02-28 10:00:00,302.4,303.06,302.25,302.68,1154.0,302.4,303.06,302.25,302.68,1154.0
2023-02-28 10:10:00,302.67,302.67,301.25,301.67,882.0,302.67,302.67,301.25,301.67,882.0
2023-02-28 10:20:00,301.78,303.3,301.43,301.91,10697.0,301.78,303.3,301.43,301.91,10697.0
2023-02-28 10:30:00,301.9,302.28,301.38,302.26,1686.0,301.9,302.28,301.38,302.26,1686.0
2023-02-28 10:40:00,301.82,302.21,300.74,300.76,4870.0,301.82,302.21,300.74,300.76,4870.0
2023-02-28 10:50:00,300.72,300.77,300.4,300.77,854.0,300.72,300.77,300.4,300.77,854.0
2023-02-28 11:00:00,301.7,303.34,301.68,302.35,4605.0,301.7,303.34,301.68,302.35,4605.0
2023-02-28 11:10:00,303.18,303.23,303.18,303.23,200.0,303.18,303.23,303.18,303.23,200.0
2023-02-28 11:20:00,303.41,304.25,303.41,303.95,7027.0,303.41,304.25,303.41,303.95,7027.0
2023-02-28 11:30:00,304.01,304.47,303.86,304.08,2907.0,304.01,304.47,303.86,304.08,2907.0
2023-02-28 11:40:00,304.26,304.53,303.77,303.77,2000.0,304.26,304.53,303.77,303.77,2000.0
2023-02-28 11:50:00,303.23,303.23,302.78,303.23,1995.0,303.23,303.23,302.78,303.23,1995.0
2023-02-28 12:00:00,303.27,303.42,302.63,302.63,2746.0,303.27,303.42,302.63,302.63,2746.0
2023-02-28 12:10:00,302.74,302.76,302.14,302.15,791.0,302.74,302.76,302.14,302.15,791.0
2023-02-28 12:20:00,302.17,302.23,301.45,301.45,662.0,302.17,302.23,301.45,301.45,662.0
2023-02-28 12:30:00,301.67,302.12,301.56,301.56,1640.0,301.67,302.12,301.56,301.56,1640.0
2023-02-28 12:40:00,301.23,301.74,301.13,301.74,3009.0,301.23,301.74,301.13,301.74,3009.0
2023-02-28 12:50:00,301.87,302.17,301.51,302.17,1613.0,301.87,302.17,301.51,302.17,1613.0
2023-02-28 13:00:00,302.35,302.35,301.22,301.24,14103.0,302.35,302.35,301.22,301.24,14103.0
2023-02-28 13:10:00,301.0,301.99,300.75,300.75,2575.0,301.0,301.99,300.75,300.75,2575.0
2023-02-28 13:20:00,301.06,301.31,300.73,300.98,3068.0,301.06,301.31,300.73,300.98,3068.0
2023-02-28 13:30:00,301.24,301.49,300.78,301.17,1203.0,301.24,301.49,300.78,301.17,1203.0
2023-02-28 13:40:00,301.3,301.3,300.91,301.15,2020.0,301.3,301.3,300.91,301.15,2020.0
2023-02-28 13:50:00,301.14,301.84,301.05,301.73,2622.0,301.14,301.84,301.05,301.73,2622.0
2023-02-28 14:00:00,301.79,302.14,301.0,301.28,7670.0,301.79,302.14,301.0,301.28,7670.0
2023-02-28 14:10:00,301.37,301.59,301.1,301.1,3076.0,301.37,301.59,301.1,301.1,3076.0
2023-02-28 14:20:00,301.48,301.65,300.72,300.79,3500.0,301.48,301.65,300.72,300.79,3500.0
2023-02-28 14:30:00,300.65,301.36,300.65,301.36,1836.0,300.65,301.36,300.65,301.36,1836.0
2023-02-28 14:40:00,301.5,301.56,301.18,301.44,4193.0,301.5,301.56,301.18,301.44,4193.0
2023-02-28 14:50:00,301.49,301.67,301.1,301.11,3212.0,301.49,301.67,301.1,301.11,3212.0
2023-02-28 15:00:00,301.05,301.29,300.63,301.11,3706.0,301.05,301.29,300.63,301.11,3706.0
2023-02-28 15:10:00,300.98,301.53,300.98,301.06,3171.0,300.98,301.53,300.98,301.06,3171.0
2023-02-28 15:20:00,301.04,301.45,300.83,301.21,4912.0,301.04,301.45,300.83,301.21,4912.0
2023-02-28 15:30:00,301.16,301.16,300.44,300.62,4387.0,301.16,301.16,300.44,300.62,4387.0
2023-02-28 15:40:00,300.62,301.09,300.24,300.26,6498.0,300.62,301.09,300.24,300.26,6498.0
2023-02-28 15:50:00,300.28,300.69,299.0,299.0,47180.0,300.28,300.69,299.0,299.0,47180.0
2023-03-01 09:30:00,295.8,297.79,293.61,295.25,41089.0,295.8,297.79,293.61,295.25,41089.0
2023-03-01 09:40:00,295.01,297.27,295.01,297.17,4450.0,295.01,297.27,295.01,297.17,4450.0
2023-03-01 09:50:00,297.68,298.71,297.52,297.54,6866.0,297.68,298.71,297.52,297.54,6866.0
2023-03-01 10:00:00,297.64,297.64,294.0,295.39,9644.0,297.64,297.64,294.0,295.39,9644.0
2023-03-01 10:10:00,295.01,295.3,293.08,294.61,15172.0,295.01,295.3,293.08,294.61,15172.0
2023-03-01 10:20:00,294.73,295.22,294.37,295.18,2917.0,294.73,295.22,294.37,295.18,2917.0
2023-03-01 10:30:00,294.78,295.5,293.4,295.03,11340.0,294.78,295.5,293.4,295.03,11340.0
2023-03-01 10:40:00,295.5,296.27,295.15,295.62,7977.0,295.5,296.27,295.15,295.62,7977.0
2023-03-01 10:50:00,295.67,295.75,294.22,294.87,2560.0,295.67,295.75,294.22,294.87,2560.0
2023-03-01 11:00:00,294.33,294.5,291.53,291.95,2974.0,294.33,294.5,291.53,291.95,2974.0
2023-03-01 11:10:00,291.81,292.44,291.53,291.53,10926.0,291.81,292.44,291.53,291.53,10926.0
2023-03-01 11:20:00,291.69,292.09,291.14,291.14,11852.0,291.69,292.09,291.14,291.14,11852.0
2023-03-01 11:30:00,291.0,291.19,290.54,290.75,2237.0,291.0,291.19,290.54,290.75,2237.0
2023-03-01 11:40:00,291.06,293.24,291.06,293.18,2621.0,291.06,293.24,291.06,293.18,2621.0
2023-03-01 11:50:00,292.99,292.99,291.78,291.82,3019.0,292.99,292.99,291.78,291.82,3019.0
2023-03-01 12:00:00,291.73,292.07,290.63,291.95,7241.0,291.73,292.07,290.63,291.95,7241.0
2023-03-01 12:10:00,292.53,292.94,291.78,292.94,6588.0,292.53,292.94,291.78,292.94,6588.0
2023-03-01 12:20:00,292.91,293.33,292.32,293.33,1305.0,292.91,293.33,292.32,293.33,1305.0
2023-03-01 12:30:00,292.54,292.68,291.88,291.88,2187.0,292.54,292.68,291.88,291.88,2187.0
2023-03-01 12:40:00,292.22,292.56,291.92,292.35,6049.0,292.22,292.56,291.92,292.35,6049.0
2023-03-01 12:50:00,292.82,292.82,292.31,292.7,1454.0,292.82,292.82,292.31,292.7,1454.0
2023-03-01 13:00:00,292.19,292.22,291.39,291.39,3197.0,292.19,292.22,291.39,291.39,3197.0
2023-03-01 13:10:00,290.98,291.91,290.98,291.91,1601.0,290.98,291.91,290.98,291.91,1601.0
2023-03-01 13:20:00,291.58,291.65,290.7,290.79,2337.0,291.58,291.65,290.7,290.79,2337.0
2023-03-01 13:30:00,290.59,290.59,289.83,289.96,4737.0,290.59,290.59,289.83,289.96,4737.0
2023-03-01 13:40:00,289.81,290.48,289.43,290.19,5529.0,289.81,290.48,289.43,290.19,5529.0
2023-03-01 13:50:00,290.49,290.84,289.75,290.63,2500.0,290.49,290.84,289.75,290.63,2500.0
2023-03-01 14:00:00,290.63,291.05,290.4,290.87,4765.0,290.63,291.05,290.4,290.87,4765.0
2023-03-01 14:10:00,290.87,292.46,290.87,292.27,4386.0,290.87,292.46,290.87,292.27,4386.0
2023-03-01 14:20:00,292.27,292.39,291.0,291.0,2999.0,292.27,292.39,291.0,291.0,2999.0
2023-03-01 14:30:00,290.79,291.47,290.77,290.78,2687.0,290.79,291.47,290.77,290.78,2687.0
2023-03-01 14:40:00,290.77,291.33,290.65,291.0,3980.0,290.77,291.33,290.65,291.0,3980.0
2023-03-01 14:50:00,290.99,291.63,290.51,291.48,4430.0,290.99,291.63,290.51,291.48,4430.0
2023-03-01 15:00:00,291.35,292.52,291.35,292.52,5085.0,291.35,292.52,291.35,292.52,5085.0
2023-03-01 15:10:00,292.49,293.36,292.44,293.22,6740.0,292.49,293.36,292.44,293.22,6740.0
2023-03-01 15:20:00,293.08,293.12,292.26,292.35,5222.0,293.08,293.12,292.26,292.35,5222.0
2023-03-01 15:30:00,292.35,293.17,292.1,292.79,5543.0,292.35,293.17,292.1,292.79,5543.0
2023-03-01 15:40:00,292.75,293.79,292.68,293.38,12377.0,292.75,293.79,292.68,293.38,12377.0
2023-03-01 15:50:00,293.38,293.38,291.54,291.55,38700.0,293.38,293.38,291.54,291.55,38700.0
2023-03-02 09:30:00,287.71,288.78,286.0,288.77,5975.0,287.71,288.78,286.0,288.77,5975.0
2023-03-02 09:40:00,288.78,290.48,287.93,290.48,2479.0,288.78,290.48,287.93,290.48,2479.0
2023-03-02 09:50:00,290.92,291.76,290.14,291.07,1746.0,290.92,291.76,290.14,291.07,1746.0
2023-03-02 10:00:00,291.5,292.5,290.88,291.3,8507.0,291.5,292.5,290.88,291.3,8507.0
2023-03-02 10:10:00,290.83,291.79,290.01,290.01,2939.0,290.83,291.79,290.01,290.01,2939.0
2023-03-02 10:20:00,290.41,291.47,289.92,290.66,7095.0,290.41,291.47,289.92,290.66,7095.0
2023-03-02 10:30:00,290.81,291.38,290.15,290.26,11895.0,290.81,291.38,290.15,290.26,11895.0
2023-03-02 10:40:00,290.36,290.59,289.86,290.44,1931.0,290.36,290.59,289.86,290.44,1931.0
2023-03-02 10:50:00,291.23,291.85,290.92,291.45,1602.0,291.23,291.85,290.92,291.45,1602.0
2023-03-02 11:00:00,291.22,291.41,290.99,291.04,1717.0,291.22,291.41,290.99,291.04,1717.0
2023-03-02 11:10:00,290.67,291.31,290.59,290.8,2222.0,290.67,291.31,290.59,290.8,2222.0
2023-03-02 11:20:00,290.6,290.6,289.48,289.48,1000.0,290.6,290.6,289.48,289.48,1000.0
2023-03-02 11:30:00,289.75,289.9,289.28,289.35,812.0,289.75,289.9,289.28,289.35,812.0
2023-03-02 11:40:00,289.02,289.42,288.76,288.97,6379.0,289.02,289.42,288.76,288.97,6379.0
2023-03-02 11:50:00,289.2,289.23,288.96,289.02,913.0,289.2,289.23,288.96,289.02,913.0
2023-03-02 12:00:00,289.68,289.87,289.19,289.61,4054.0,289.68,289.87,289.19,289.61,4054.0
2023-03-02 12:10:00,289.53,289.75,289.0,289.72,5934.0,289.53,289.75,289.0,289.72,5934.0
2023-03-02 12:20:00,289.72,289.99,289.06,289.5,6349.0,289.72,289.99,289.06,289.5,6349.0
2023-03-02 12:30:00,290.16,290.4,289.89,290.12,5333.0,290.16,290.4,289.89,290.12,5333.0
2023-03-02 12:40:00,289.87,289.88,289.65,289.65,737.0,289.87,289.88,289.65,289.65,737.0
2023-03-02 12:50:00,289.52,290.0,289.51,290.0,2091.0,289.52,290.0,289.51,290.0,2091.0
2023-03-02 13:00:00,290.04,290.04,289.83,289.83,800.0,290.04,290.04,289.83,289.83,800.0
2023-03-02 13:10:00,289.93,289.93,289.16,289.3,3155.0,289.93,289.93,289.16,289.3,3155.0
2023-03-02 13:20:00,289.06,289.26,289.06,289.23,653.0,289.06,289.26,289.06,289.23,653.0
2023-03-02 13:30:00,289.22,291.12,289.0,290.71,12707.0,289.22,291.12,289.0,290.71,12707.0
2023-03-02 13:40:00,290.52,290.52,289.86,289.86,1010.0,290.52,290.52,289.86,289.86,1010.0
2023-03-02 13:50:00,290.17,290.73,290.16,290.73,400.0,290.17,290.73,290.16,290.73,400.0
2023-03-02 14:00:00,291.41,292.25,291.41,292.25,4964.0,291.41,292.25,291.41,292.25,4964.0
2023-03-02 14:10:00,292.44,292.44,291.79,291.95,1998.0,292.44,292.44,291.79,291.95,1998.0
2023-03-02 14:20:00,291.95,293.07,291.54,292.87,2300.0,291.95,293.07,291.54,292.87,2300.0
2023-03-02 14:30:00,293.08,293.89,292.58,292.58,3815.0,293.08,293.89,292.58,292.58,3815.0
2023-03-02 14:40:00,292.5,292.79,292.45,292.45,1567.0,292.5,292.79,292.45,292.45,1567.0
2023-03-02 14:50:00,292.32,293.12,292.23,293.12,2024.0,292.32,293.12,292.23,293.12,2024.0
2023-03-02 15:00:00,293.17,293.42,292.41,292.83,4695.0,293.17,293.42,292.41,292.83,4695.0
2023-03-02 15:10:00,292.78,292.96,292.38,292.5,7521.0,292.78,292.96,292.38,292.5,7521.0
2023-03-02 15:20:00,292.54,293.1,292.34,292.46,10078.0,292.54,293.1,292.34,292.46,10078.0
2023-03-02 15:30:00,292.54,294.8,292.44,294.38,8897.0,292.54,294.8,292.44,294.38,8897.0
2023-03-02 15:40:00,294.38,294.41,293.26,294.08,9534.0,294.38,294.41,293.26,294.08,9534.0
2023-03-02 15:50:00,293.84,293.86,292.74,293.08,41558.0,293.84,293.86,292.74,293.08,41558.0
2023-03-03 09:30:00,295.23,295.23,291.53,291.58,19354.0,295.23,295.23,291.53,291.58,19354.0
2023-03-03 09:40:00,291.68,294.01,290.95,293.2,21510.0,291.68,294.01,290.95,293.2,21510.0
2023-03-03 09:50:00,293.43,295.8,292.88,295.22,33753.0,293.43,295.8,292.88,295.22,33753.0
2023-03-03 10:00:00,294.59,294.97,293.13,294.23,9717.0,294.59,294.97,293.13,294.23,9717.0
2023-03-03 10:10:00,294.23,296.87,294.2,296.54,6513.0,294.23,296.87,294.2,296.54,6513.0
2023-03-03 10:20:00,296.66,298.76,296.38,298.65,13187.0,296.66,298.76,296.38,298.65,13187.0
2023-03-03 10:30:00,298.67,298.67,297.25,297.25,4378.0,298.67,298.67,297.25,297.25,4378.0
2023-03-03 10:40:00,297.52,297.73,296.61,296.99,12736.0,297.52,297.73,296.61,296.99,12736.0
2023-03-03 10:50:00,296.98,296.98,295.39,295.73,4137.0,296.98,296.98,295.39,295.73,4137.0
2023-03-03 11:00:00,296.04,296.62,295.87,296.59,1447.0,296.04,296.62,295.87,296.59,1447.0
2023-03-03 11:10:00,296.84,297.2,296.48,297.09,7489.0,296.84,297.2,296.48,297.09,7489.0
2023-03-03 11:20:00,297.1,298.24,297.09,298.06,2650.0,297.1,298.24,297.09,298.06,2650.0
2023-03-03 11:30:00,298.09,298.5,297.98,298.13,3731.0,298.09,298.5,297.98,298.13,3731.0
2023-03-03 11:40:00,298.09,298.96,297.75,298.93,5013.0,298.09,298.96,297.75,298.93,5013.0
2023-03-03 11:50:00,299.12,299.93,299.0,299.93,2069.0,299.12,299.93,299.0,299.93,2069.0
2023-03-03 12:00:00,299.76,300.16,299.55,299.6,4870.0,299.76,300.16,299.55,299.6,4870.0
2023-03-03 12:10:00,299.6,299.6,298.72,299.19,4347.0,299.6,299.6,298.72,299.19,4347.0
2023-03-03 12:20:00,299.11,299.35,298.97,299.35,1319.0,299.11,299.35,298.97,299.35,1319.0
2023-03-03 12:30:00,299.37,299.4,298.82,298.82,5910.0,299.37,299.4,298.82,298.82,5910.0
2023-03-03 12:40:00,298.25,299.05,298.25,299.05,2250.0,298.25,299.05,298.25,299.05,2250.0
2023-03-03 12:50:00,299.05,299.05,298.32,298.38,1783.0,299.05,299.05,298.32,298.38,1783.0
2023-03-03 13:00:00,298.38,298.81,298.12,298.7,1561.0,298.38,298.81,298.12,298.7,1561.0
2023-03-03 13:10:00,298.75,298.89,298.15,298.23,2500.0,298.75,298.89,298.15,298.23,2500.0
2023-03-03 13:20:00,297.85,298.65,297.81,298.64,2562.0,297.85,298.65,297.81,298.64,2562.0
2023-03-03 13:30:00,298.85,298.85,298.29,298.29,1200.0,298.85,298.85,298.29,298.29,1200.0
2023-03-03 13:40:00,298.07,298.32,298.07,298.16,1318.0,298.07,298.32,298.07,298.16,1318.0
2023-03-03 13:50:00,297.97,298.1,297.82,298.1,2327.0,297.97,298.1,297.82,298.1,2327.0
2023-03-03 14:00:00,298.17,298.17,297.48,297.94,3577.0,298.17,298.17,297.48,297.94,3577.0
2023-03-03 14:10:00,297.93,298.07,297.9,297.9,1000.0,297.93,298.07,297.9,297.9,1000.0
2023-03-03 14:20:00,298.12,298.75,298.07,298.39,1300.0,298.12,298.75,298.07,298.39,1300.0
2023-03-03 14:30:00,298.64,299.17,298.64,298.92,1821.0,298.64,299.17,298.64,298.92,1821.0
2023-03-03 14:40:00,298.9,298.9,297.6,298.1,7502.0,298.9,298.9,297.6,298.1,7502.0
2023-03-03 14:50:00,298.31,298.54,298.18,298.32,1855.0,298.31,298.54,298.18,298.32,1855.0
2023-03-03 15:00:00,298.32,298.78,298.32,298.78,2750.0,298.32,298.78,298.32,298.78,2750.0
2023-03-03 15:10:00,298.76,298.76,297.5,297.5,7745.0,298.76,298.76,297.5,297.5,7745.0
2023-03-03 15:20:00,297.72,297.86,297.5,297.59,4787.0,297.72,297.86,297.5,297.59,4787.0
2023-03-03 15:30:00,297.53,298.06,297.49,297.75,6018.0,297.53,298.06,297.49,297.75,6018.0
2023-03-03 15:40:00,297.76,300.19,296.54,297.13,56896.0,297.76,300.19,296.54,297.13,56896.0
2023-03-03 15:50:00,297.07,297.74,296.47,297.33,32219.0,297.07,297.74,296.47,297.33,32219.0
2023-03-06 09:30:00,288.8,293.67,287.0,289.77,35639.0,288.8,293.67,287.0,289.77,35639.0
2023-03-06 09:40:00,289.84,291.49,289.21,291.47,11042.0,289.84,291.49,289.21,291.47,11042.0
2023-03-06 09:50:00,291.25,292.9,290.72,291.23,21835.0,291.25,292.9,290.72,291.23,21835.0
2023-03-06 10:00:00,290.72,292.9,290.72,292.04,24709.0,290.72,292.9,290.72,292.04,24709.0
2023-03-06 10:10:00,290.91,292.6,290.36,292.23,6987.0,290.91,292.6,290.36,292.23,6987.0
2023-03-06 10:20:00,292.49,292.69,290.41,290.7,5971.0,292.49,292.69,290.41,290.7,5971.0
2023-03-06 10:30:00,290.7,292.23,290.7,292.23,7078.0,290.7,292.23,290.7,292.23,7078.0
2023-03-06 10:40:00,291.88,292.51,291.4,291.55,18821.0,291.88,292.51,291.4,291.55,18821.0
2023-03-06 10:50:00,291.25,293.34,290.45,293.02,6920.0,291.25,293.34,290.45,293.02,6920.0
2023-03-06 11:00:00,293.15,294.0,292.54,293.78,12053.0,293.15,294.0,292.54,293.78,12053.0
2023-03-06 11:10:00,294.0,294.07,292.14,292.46,5076.0,294.0,294.07,292.14,292.46,5076.0
2023-03-06 11:20:00,292.13,292.13,289.83,290.21,8877.0,292.13,292.13,289.83,290.21,8877.0
2023-03-06 11:30:00,290.15,291.18,290.11,290.63,2825.0,290.15,291.18,290.11,290.63,2825.0
2023-03-06 11:40:00,290.23,290.23,289.31,289.31,5425.0,290.23,290.23,289.31,289.31,5425.0
2023-03-06 11:50:00,289.17,289.21,288.66,288.95,3894.0,289.17,289.21,288.66,288.95,3894.0
2023-03-06 12:00:00,288.64,288.78,288.1,288.37,3222.0,288.64,288.78,288.1,288.37,3222.0
2023-03-06 12:10:00,288.58,289.0,288.2,288.94,4473.0,288.58,289.0,288.2,288.94,4473.0
2023-03-06 12:20:00,288.76,288.76,287.86,288.24,11050.0,288.76,288.76,287.86,288.24,11050.0
2023-03-06 12:30:00,288.26,288.27,287.35,287.8,7351.0,288.26,288.27,287.35,287.8,7351.0
2023-03-06 12:40:00,287.34,287.66,284.83,284.87,34615.0,287.34,287.66,284.83,284.87,34615.0
2023-03-06 12:50:00,284.65,284.91,283.45,283.72,15262.0,284.65,284.91,283.45,283.72,15262.0
2023-03-06 13:00:00,283.82,284.0,282.54,282.54,12949.0,283.82,284.0,282.54,282.54,12949.0
2023-03-06 13:10:00,282.56,283.07,281.88,282.44,9444.0,282.56,283.07,281.88,282.44,9444.0
2023-03-06 13:20:00,282.61,283.75,281.53,283.75,8141.0,282.61,283.75,281.53,283.75,8141.0
2023-03-06 13:30:00,283.7,283.93,282.6,283.15,21403.0,283.7,283.93,282.6,283.15,21403.0
2023-03-06 13:40:00,283.34,283.34,282.42,282.48,4999.0,283.34,283.34,282.42,282.48,4999.0
2023-03-06 13:50:00,282.59,283.68,282.54,282.62,4511.0,282.59,283.68,282.54,282.62,4511.0
2023-03-06 14:00:00,282.62,283.09,282.08,282.53,13371.0,282.62,283.09,282.08,282.53,13371.0
2023-03-06 14:10:00,282.25,282.73,281.98,282.29,6568.0,282.25,282.73,281.98,282.29,6568.0
2023-03-06 14:20:00,282.29,282.29,281.21,281.77,6670.0,282.29,282.29,281.21,281.77,6670.0
2023-03-06 14:30:00,281.88,282.72,281.88,282.32,4092.0,281.88,282.72,281.88,282.32,4092.0
2023-03-06 14:40:00,282.03,282.35,281.16,281.16,6510.0,282.03,282.35,281.16,281.16,6510.0
2023-03-06 14:50:00,281.19,281.95,281.03,281.94,10497.0,281.19,281.95,281.03,281.94,10497.0
2023-03-06 15:00:00,281.94,283.0,281.64,282.89,10268.0,281.94,283.0,281.64,282.89,10268.0
2023-03-06 15:10:00,283.03,283.39,281.46,281.46,12132.0,283.03,283.39,281.46,281.46,12132.0
2023-03-06 15:20:00,281.46,281.97,280.71,280.92,10747.0,281.46,281.97,280.71,280.92,10747.0
2023-03-06 15:30:00,280.88,282.56,280.88,282.56,12041.0,280.88,282.56,280.88,282.56,12041.0
2023-03-06 15:40:00,282.75,283.57,282.34,282.64,36318.0,282.75,283.57,282.34,282.64,36318.0
2023-03-06 15:50:00,282.82,283.76,282.15,282.85,72763.0,282.82,283.76,282.15,282.85,72763.0
2023-03-07 09:30:00,283.74,286.0,282.85,285.71,17353.0,283.74,286.0,282.85,285.71,17353.0
2023-03-07 09:40:00,285.85,286.3,285.12,285.7,4634.0,285.85,286.3,285.12,285.7,4634.0
2023-03-07 09:50:00,285.56,287.71,285.31,287.5,10665.0,285.56,287.71,285.31,287.5,10665.0
2023-03-07 10:00:00,287.5,287.73,283.39,284.03,43894.0,287.5,287.73,283.39,284.03,43894.0
2023-03-07 10:10:00,283.59,283.94,282.13,282.65,16742.0,283.59,283.94,282.13,282.65,16742.0
2023-03-07 10:20:00,282.62,284.0,281.69,281.99,10303.0,282.62,284.0,281.69,281.99,10303.0
2023-03-07 10:30:00,282.63,285.68,282.27,284.95,21017.0,282.63,285.68,282.27,284.95,21017.0
2023-03-07 10:40:00,284.87,285.06,283.0,283.56,8342.0,284.87,285.06,283.0,283.56,8342.0
2023-03-07 10:50:00,283.25,283.35,281.71,282.0,9527.0,283.25,283.35,281.71,282.0,9527.0
2023-03-07 11:00:00,281.81,283.14,281.75,282.9,3631.0,281.81,283.14,281.75,282.9,3631.0
2023-03-07 11:10:00,283.24,283.62,282.31,282.5,3200.0,283.24,283.62,282.31,282.5,3200.0
2023-03-07 11:20:00,282.2,283.42,282.2,282.75,8475.0,282.2,283.42,282.2,282.75,8475.0
2023-03-07 11:30:00,283.29,284.47,283.08,284.0,21443.0,283.29,284.47,283.08,284.0,21443.0
2023-03-07 11:40:00,284.16,284.67,283.42,284.48,18481.0,284.16,284.67,283.42,284.48,18481.0
2023-03-07 11:50:00,284.65,285.28,284.42,284.66,44088.0,284.65,285.28,284.42,284.66,44088.0
2023-03-07 12:00:00,284.64,285.15,284.05,284.58,3601.0,284.64,285.15,284.05,284.58,3601.0
2023-03-07 12:10:00,285.09,286.3,285.05,286.3,3992.0,285.09,286.3,285.05,286.3,3992.0
2023-03-07 12:20:00,286.55,287.61,286.55,287.17,8185.0,286.55,287.61,286.55,287.17,8185.0
2023-03-07 12:30:00,287.03,287.54,286.71,287.28,3562.0,287.03,287.54,286.71,287.28,3562.0
2023-03-07 12:40:00,287.54,287.9,286.79,287.06,10365.0,287.54,287.9,286.79,287.06,10365.0
2023-03-07 12:50:00,287.13,287.43,285.73,285.73,1806.0,287.13,287.43,285.73,285.73,1806.0
2023-03-07 13:00:00,285.74,286.09,284.76,285.1,7008.0,285.74,286.09,284.76,285.1,7008.0
2023-03-07 13:10:00,284.93,284.93,284.24,284.29,1900.0,284.93,284.93,284.24,284.29,1900.0
2023-03-07 13:20:00,284.15,284.61,283.92,284.31,4297.0,284.15,284.61,283.92,284.31,4297.0
2023-03-07 13:30:00,284.48,284.5,283.49,283.49,8329.0,284.48,284.5,283.49,283.49,8329.0
2023-03-07 13:40:00,283.54,283.54,282.21,282.21,4280.0,283.54,283.54,282.21,282.21,4280.0
2023-03-07 13:50:00,282.4,283.16,282.17,283.12,5514.0,282.4,283.16,282.17,283.12,5514.0
2023-03-07 14:00:00,283.14,284.02,283.14,283.9,3029.0,283.14,284.02,283.14,283.9,3029.0
2023-03-07 14:10:00,283.9,284.29,283.67,283.97,4034.0,283.9,284.29,283.67,283.97,4034.0
2023-03-07 14:20:00,284.12,284.4,283.73,284.4,4954.0,284.12,284.4,283.73,284.4,4954.0
2023-03-07 14:30:00,284.42,284.46,283.57,283.57,3591.0,284.42,284.46,283.57,283.57,3591.0
2023-03-07 14:40:00,283.65,283.83,282.88,283.18,3688.0,283.65,283.83,282.88,283.18,3688.0
2023-03-07 14:50:00,283.26,283.51,282.89,283.35,6311.0,283.26,283.51,282.89,283.35,6311.0
2023-03-07 15:00:00,283.54,284.21,283.25,284.04,4942.0,283.54,284.21,283.25,284.04,4942.0
2023-03-07 15:10:00,284.21,284.94,284.21,284.73,4856.0,284.21,284.94,284.21,284.73,4856.0
2023-03-07 15:20:00,284.72,284.72,283.22,283.42,9525.0,284.72,284.72,283.22,283.42,9525.0
2023-03-07 15:30:00,283.56,284.13,282.87,283.69,7575.0,283.56,284.13,282.87,283.69,7575.0
2023-03-07 15:40:00,283.54,283.54,282.42,282.71,15587.0,283.54,283.54,282.42,282.71,15587.0
2023-03-07 15:50:00,282.62,282.68,281.55,282.66,52646.0,282.62,282.68,281.55,282.66,52646.0
2023-03-08 09:30:00,282.81,282.81,278.92,281.66,94968.0,282.81,282.81,278.92,281.66,94968.0
2023-03-08 09:40:00,281.59,282.65,280.22,282.65,12350.0,281.59,282.65,280.22,282.65,12350.0
2023-03-08 09:50:00,282.65,283.63,282.02,283.4,3953.0,282.65,283.63,282.02,283.4,3953.0
2023-03-08 10:00:00,282.77,282.84,281.1,281.91,4178.0,282.77,282.84,281.1,281.91,4178.0
2023-03-08 10:10:00,281.63,281.9,280.96,281.56,2536.0,281.63,281.9,280.96,281.56,2536.0
2023-03-08 10:20:00,281.49,283.68,280.79,283.68,18009.0,281.49,283.68,280.79,283.68,18009.0
2023-03-08 10:30:00,283.88,285.23,283.51,284.2,14952.0,283.88,285.23,283.51,284.2,14952.0
2023-03-08 10:40:00,284.24,284.52,283.0,283.0,22128.0,284.24,284.52,283.0,283.0,22128.0
2023-03-08 10:50:00,282.98,283.22,281.9,283.17,3887.0,282.98,283.22,281.9,283.17,3887.0
2023-03-08 11:00:00,283.2,284.19,283.2,283.86,1543.0,283.2,284.19,283.2,283.86,1543.0
2023-03-08 11:10:00,283.6,283.6,282.71,282.71,1405.0,283.6,283.6,282.71,282.71,1405.0
2023-03-08 11:20:00,282.36,282.75,282.15,282.15,1993.0,282.36,282.75,282.15,282.15,1993.0
2023-03-08 11:30:00,281.46,281.76,280.86,281.71,11486.0,281.46,281.76,280.86,281.71,11486.0
2023-03-08 11:40:00,281.73,282.53,281.72,282.53,2177.0,281.73,282.53,281.72,282.53,2177.0
2023-03-08 11:50:00,282.59,282.85,282.0,282.17,2178.0,282.59,282.85,282.0,282.17,2178.0
2023-03-08 12:00:00,282.35,282.59,281.77,281.77,3539.0,282.35,282.59,281.77,281.77,3539.0
2023-03-08 12:10:00,281.88,281.88,281.36,281.41,1467.0,281.88,281.88,281.36,281.41,1467.0
2023-03-08 12:20:00,281.38,281.38,280.42,280.42,3550.0,281.38,281.38,280.42,280.42,3550.0
2023-03-08 12:30:00,280.23,280.38,279.61,279.86,2975.0,280.23,280.38,279.61,279.86,2975.0
2023-03-08 12:40:00,279.84,280.21,279.71,280.15,2200.0,279.84,280.21,279.71,280.15,2200.0
2023-03-08 12:50:00,280.21,280.21,279.43,280.04,1203.0,280.21,280.21,279.43,280.04,1203.0
2023-03-08 13:00:00,280.26,280.38,279.0,279.61,6395.0,280.26,280.38,279.0,279.61,6395.0
2023-03-08 13:10:00,279.48,279.49,279.22,279.26,1500.0,279.48,279.49,279.22,279.26,1500.0
2023-03-08 13:20:00,279.45,279.84,279.24,279.28,1599.0,279.45,279.84,279.24,279.28,1599.0
2023-03-08 13:30:00,279.11,279.35,278.93,279.05,3229.0,279.11,279.35,278.93,279.05,3229.0
2023-03-08 13:40:00,278.96,279.2,278.96,279.0,1400.0,278.96,279.2,278.96,279.0,1400.0
2023-03-08 13:50:00,278.92,279.51,278.84,279.16,1300.0,278.92,279.51,278.84,279.16,1300.0
2023-03-08 14:00:00,279.5,280.28,279.5,280.16,3859.0,279.5,280.28,279.5,280.16,3859.0
2023-03-08 14:10:00,280.31,280.31,279.66,280.05,2771.0,280.31,280.31,279.66,280.05,2771.0
2023-03-08 14:20:00,280.22,280.29,279.79,280.05,3100.0,280.22,280.29,279.79,280.05,3100.0
2023-03-08 14:30:00,280.08,280.12,279.19,279.93,6683.0,280.08,280.12,279.19,279.93,6683.0
2023-03-08 14:40:00,279.78,280.04,279.77,279.92,2263.0,279.78,280.04,279.77,279.92,2263.0
2023-03-08 14:50:00,279.76,279.84,279.4,279.72,2500.0,279.76,279.84,279.4,279.72,2500.0
2023-03-08 15:00:00,279.88,279.88,279.0,279.52,3990.0,279.88,279.88,279.0,279.52,3990.0
2023-03-08 15:10:00,279.75,279.75,279.42,279.46,2318.0,279.75,279.75,279.42,279.46,2318.0
2023-03-08 15:20:00,279.38,279.61,278.93,279.61,7665.0,279.38,279.61,278.93,279.61,7665.0
2023-03-08 15:30:00,279.52,280.39,279.29,279.96,9753.0,279.52,280.39,279.29,279.96,9753.0
2023-03-08 15:40:00,280.0,280.91,279.9,280.61,15882.0,280.0,280.91,279.9,280.61,15882.0
2023-03-08 15:50:00,280.47,280.55,279.49,279.84,50591.0,280.47,280.55,279.49,279.84,50591.0
2023-03-09 09:30:00,276.64,277.99,275.22,276.99,34187.0,276.64,277.99,275.22,276.99,34187.0
2023-03-09 09:40:00,277.31,277.88,275.99,277.78,9220.0,277.31,277.88,275.99,277.78,9220.0
2023-03-09 09:50:00,278.0,278.26,274.03,274.24,16194.0,278.0,278.26,274.03,274.24,16194.0
2023-03-09 10:00:00,274.75,275.91,274.28,275.91,19109.0,274.75,275.91,274.28,275.91,19109.0
2023-03-09 10:10:00,276.26,276.65,274.49,275.9,31523.0,276.26,276.65,274.49,275.9,31523.0
2023-03-09 10:20:00,275.56,276.99,275.23,276.99,8683.0,275.56,276.99,275.23,276.99,8683.0
2023-03-09 10:30:00,276.72,277.47,276.4,277.39,20726.0,276.72,277.47,276.4,277.39,20726.0
2023-03-09 10:40:00,277.4,278.13,276.17,276.25,12396.0,277.4,278.13,276.17,276.25,12396.0
2023-03-09 10:50:00,276.12,276.57,275.08,275.7,5471.0,276.12,276.57,275.08,275.7,5471.0
2023-03-09 11:00:00,275.75,275.75,274.63,275.2,2955.0,275.75,275.75,274.63,275.2,2955.0
2023-03-09 11:10:00,275.33,276.91,274.95,276.4,2537.0,275.33,276.91,274.95,276.4,2537.0
2023-03-09 11:20:00,276.48,276.48,275.03,275.34,2700.0,276.48,276.48,275.03,275.34,2700.0
2023-03-09 11:30:00,275.44,275.67,274.97,275.04,1487.0,275.44,275.67,274.97,275.04,1487.0
2023-03-09 11:40:00,274.77,274.77,273.6,274.44,13266.0,274.77,274.77,273.6,274.44,13266.0
2023-03-09 11:50:00,274.45,274.63,273.72,273.93,2534.0,274.45,274.63,273.72,273.93,2534.0
2023-03-09 12:00:00,273.95,273.95,272.57,272.76,7063.0,273.95,273.95,272.57,272.76,7063.0
2023-03-09 12:10:00,273.19,274.19,272.87,273.98,8142.0,273.19,274.19,272.87,273.98,8142.0
2023-03-09 12:20:00,273.89,273.89,272.79,273.48,8575.0,273.89,273.89,272.79,273.48,8575.0
2023-03-09 12:30:00,273.51,273.68,272.86,272.93,5422.0,273.51,273.68,272.86,272.93,5422.0
2023-03-09 12:40:00,272.89,273.45,272.35,272.35,4621.0,272.89,273.45,272.35,272.35,4621.0
2023-03-09 12:50:00,272.65,273.35,272.65,273.35,3173.0,272.65,273.35,272.65,273.35,3173.0
2023-03-09 13:00:00,273.13,273.83,272.84,273.16,7403.0,273.13,273.83,272.84,273.16,7403.0
2023-03-09 13:10:00,273.16,273.25,272.22,272.36,7795.0,273.16,273.25,272.22,272.36,7795.0
2023-03-09 13:20:00,272.29,272.75,271.5,272.03,5686.0,272.29,272.75,271.5,272.03,5686.0
2023-03-09 13:30:00,271.77,271.77,271.24,271.24,4736.0,271.77,271.77,271.24,271.24,4736.0
2023-03-09 13:40:00,270.97,271.16,269.72,270.16,9097.0,270.97,271.16,269.72,270.16,9097.0
2023-03-09 13:50:00,270.0,270.86,269.99,270.57,4607.0,270.0,270.86,269.99,270.57,4607.0
2023-03-09 14:00:00,270.25,270.69,270.1,270.6,2774.0,270.25,270.69,270.1,270.6,2774.0
2023-03-09 14:10:00,270.53,270.69,270.1,270.35,3284.0,270.53,270.69,270.1,270.35,3284.0
2023-03-09 14:20:00,270.49,271.16,270.4,270.85,3868.0,270.49,271.16,270.4,270.85,3868.0
2023-03-09 14:30:00,270.43,270.78,269.9,270.71,5126.0,270.43,270.78,269.9,270.71,5126.0
2023-03-09 14:40:00,270.72,271.36,270.42,270.55,4363.0,270.72,271.36,270.42,270.55,4363.0
2023-03-09 14:50:00,270.54,270.87,270.0,270.02,5148.0,270.54,270.87,270.0,270.02,5148.0
2023-03-09 15:00:00,270.15,270.34,269.37,269.7,9167.0,270.15,270.34,269.37,269.7,9167.0
2023-03-09 15:10:00,269.66,269.77,269.03,269.14,6769.0,269.66,269.77,269.03,269.14,6769.0
2023-03-09 15:20:00,269.01,269.45,268.08,268.18,11550.0,269.01,269.45,268.08,268.18,11550.0
2023-03-09 15:30:00,268.07,268.51,267.59,268.5,22209.0,268.07,268.51,267.59,268.5,22209.0
2023-03-09 15:40:00,268.46,268.56,267.35,268.07,25304.0,268.46,268.56,267.35,268.07,25304.0
2023-03-09 15:50:00,267.85,268.68,267.1,267.13,76204.0,267.85,268.68,267.1,267.13,76204.0
2023-03-10 09:30:00,265.61,266.0,258.85,259.0,22285.0,265.61,266.0,258.85,259.0,22285.0
2023-03-10 09:40:00,259.0,259.38,255.82,257.05,28232.0,259.0,259.38,255.82,257.05,28232.0
2023-03-10 09:50:00,257.18,258.85,256.2,258.24,25170.0,257.18,258.85,256.2,258.24,25170.0
2023-03-10 10:00:00,258.18,259.22,257.0,258.62,59803.0,258.18,259.22,257.0,258.62,59803.0
2023-03-10 10:10:00,258.59,259.2,257.68,258.28,14724.0,258.59,259.2,257.68,258.28,14724.0
2023-03-10 10:20:00,258.06,261.17,257.65,260.87,20081.0,258.06,261.17,257.65,260.87,20081.0
2023-03-10 10:30:00,261.15,262.34,260.29,260.93,31756.0,261.15,262.34,260.29,260.93,31756.0
2023-03-10 10:40:00,260.31,261.11,258.68,258.8,46938.0,260.31,261.11,258.68,258.8,46938.0
2023-03-10 10:50:00,259.22,261.86,258.42,261.85,5901.0,259.22,261.86,258.42,261.85,5901.0
2023-03-10 11:00:00,261.67,264.29,261.66,264.05,33027.0,261.67,264.29,261.66,264.05,33027.0
2023-03-10 11:10:00,264.01,264.65,263.42,264.19,12903.0,264.01,264.65,263.42,264.19,12903.0
2023-03-10 11:20:00,264.26,265.41,264.26,265.29,16374.0,264.26,265.41,264.26,265.29,16374.0
2023-03-10 11:30:00,265.24,267.07,265.19,265.89,6636.0,265.24,267.07,265.19,265.89,6636.0
2023-03-10 11:40:00,265.85,265.9,261.75,261.76,17046.0,265.85,265.9,261.75,261.76,17046.0
2023-03-10 11:50:00,261.75,261.76,260.79,260.87,9335.0,261.75,261.76,260.79,260.87,9335.0
2023-03-10 12:00:00,261.09,261.53,260.25,260.25,4347.0,261.09,261.53,260.25,260.25,4347.0
2023-03-10 12:10:00,260.25,261.36,260.13,261.2,5788.0,260.25,261.36,260.13,261.2,5788.0
2023-03-10 12:20:00,261.19,261.77,260.97,261.77,2360.0,261.19,261.77,260.97,261.77,2360.0
2023-03-10 12:30:00,262.05,262.42,261.46,261.69,5315.0,262.05,262.42,261.46,261.69,5315.0
2023-03-10 12:40:00,261.01,261.53,260.75,261.18,11654.0,261.01,261.53,260.75,261.18,11654.0
2023-03-10 12:50:00,261.34,261.34,259.75,260.47,20734.0,261.34,261.34,259.75,260.47,20734.0
2023-03-10 13:00:00,260.56,261.1,259.83,260.44,4123.0,260.56,261.1,259.83,260.44,4123.0
2023-03-10 13:10:00,260.44,260.44,259.0,259.0,4783.0,260.44,260.44,259.0,259.0,4783.0
2023-03-10 13:20:00,258.44,258.44,257.5,258.12,1999.0,258.44,258.44,257.5,258.12,1999.0
2023-03-10 13:30:00,257.92,258.1,257.51,257.56,6853.0,257.92,258.1,257.51,257.56,6853.0
2023-03-10 13:40:00,257.85,257.85,256.95,257.51,2528.0,257.85,257.85,256.95,257.51,2528.0
2023-03-10 13:50:00,257.63,258.11,256.95,257.76,7634.0,257.63,258.11,256.95,257.76,7634.0
2023-03-10 14:00:00,257.92,260.43,257.92,260.29,15319.0,257.92,260.43,257.92,260.29,15319.0
2023-03-10 14:10:00,259.82,260.65,259.62,260.64,25853.0,259.82,260.65,259.62,260.64,25853.0
2023-03-10 14:20:00,260.62,261.2,259.9,260.5,15966.0,260.62,261.2,259.9,260.5,15966.0
2023-03-10 14:30:00,260.14,261.33,260.14,261.33,10665.0,260.14,261.33,260.14,261.33,10665.0
2023-03-10 14:40:00,260.97,262.11,260.07,262.11,5775.0,260.97,262.11,260.07,262.11,5775.0
2023-03-10 14:50:00,262.14,262.74,260.87,260.97,8328.0,262.14,262.74,260.87,260.97,8328.0
2023-03-10 15:00:00,260.25,261.19,260.05,260.98,8673.0,260.25,261.19,260.05,260.98,8673.0
2023-03-10 15:10:00,260.89,261.3,259.58,259.8,9047.0,260.89,261.3,259.58,259.8,9047.0
2023-03-10 15:20:00,259.35,260.85,259.35,260.83,6931.0,259.35,260.85,259.35,260.83,6931.0
2023-03-10 15:30:00,260.64,260.78,259.6,259.76,8719.0,260.64,260.78,259.6,259.76,8719.0
2023-03-10 15:40:00,259.8,260.02,259.1,259.39,19218.0,259.8,260.02,259.1,259.39,19218.0
2023-03-10 15:50:00,259.36,260.53,259.05,259.75,45993.0,259.36,260.53,259.05,259.75,45993.0
2023-03-13 09:30:00,254.57,255.71,250.08,251.42,17119.0,254.57,255.71,250.08,251.42,17119.0
2023-03-13 09:40:00,252.45,255.01,250.56,254.06,14408.0,252.45,255.01,250.56,254.06,14408.0
2023-03-13 09:50:00,254.24,255.16,252.58,254.29,8199.0,254.24,255.16,252.58,254.29,8199.0
2023-03-13 10:00:00,254.0,254.46,251.84,253.79,7006.0,254.0,254.46,251.84,253.79,7006.0
2023-03-13 10:10:00,254.02,254.83,253.11,253.36,13817.0,254.02,254.83,253.11,253.36,13817.0
2023-03-13 10:20:00,252.81,253.93,251.5,251.59,5669.0,252.81,253.93,251.5,251.59,5669.0
2023-03-13 10:30:00,252.19,254.83,252.09,252.75,20305.0,252.19,254.83,252.09,252.75,20305.0
2023-03-13 10:40:00,252.21,252.59,251.25,251.79,8830.0,252.21,252.59,251.25,251.79,8830.0
2023-03-13 10:50:00,251.88,254.96,250.46,254.76,10686.0,251.88,254.96,250.46,254.76,10686.0
2023-03-13 11:00:00,254.96,256.65,254.26,256.17,23282.0,254.96,256.65,254.26,256.17,23282.0
2023-03-13 11:10:00,256.41,257.17,255.54,256.46,7566.0,256.41,257.17,255.54,256.46,7566.0
2023-03-13 11:20:00,256.69,258.24,255.66,257.98,8325.0,256.69,258.24,255.66,257.98,8325.0
2023-03-13 11:30:00,257.56,257.78,255.11,255.76,6690.0,257.56,257.78,255.11,255.76,6690.0
2023-03-13 11:40:00,255.7,257.48,255.66,257.31,29969.0,255.7,257.48,255.66,257.31,29969.0
2023-03-13 11:50:00,257.1,257.1,254.94,255.73,7328.0,257.1,257.1,254.94,255.73,7328.0
2023-03-13 12:00:00,255.99,256.78,255.24,256.36,15023.0,255.99,256.78,255.24,256.36,15023.0
2023-03-13 12:10:00,256.06,256.77,255.24,256.05,5551.0,256.06,256.77,255.24,256.05,5551.0
2023-03-13 12:20:00,255.84,256.34,254.51,255.24,4505.0,255.84,256.34,254.51,255.24,4505.0
2023-03-13 12:30:00,255.26,255.33,254.5,255.24,5325.0,255.26,255.33,254.5,255.24,5325.0
2023-03-13 12:40:00,255.47,256.24,254.52,255.09,5315.0,255.47,256.24,254.52,255.09,5315.0
2023-03-13 12:50:00,255.09,255.18,253.81,254.01,3729.0,255.09,255.18,253.81,254.01,3729.0
2023-03-13 13:00:00,254.01,254.13,253.0,254.13,4412.0,254.01,254.13,253.0,254.13,4412.0
2023-03-13 13:10:00,254.21,255.36,253.68,254.84,3778.0,254.21,255.36,253.68,254.84,3778.0
2023-03-13 13:20:00,254.83,254.83,253.23,253.67,4819.0,254.83,254.83,253.23,253.67,4819.0
2023-03-13 13:30:00,253.42,255.09,252.94,254.72,2957.0,253.42,255.09,252.94,254.72,2957.0
2023-03-13 13:40:00,254.66,254.83,253.76,253.76,1822.0,254.66,254.83,253.76,253.76,1822.0
2023-03-13 13:50:00,254.03,255.09,253.45,254.9,4052.0,254.03,255.09,253.45,254.9,4052.0
2023-03-13 14:00:00,255.02,255.35,253.81,254.27,6423.0,255.02,255.35,253.81,254.27,6423.0
2023-03-13 14:10:00,254.49,256.33,254.25,256.16,6124.0,254.49,256.33,254.25,256.16,6124.0
2023-03-13 14:20:00,256.15,256.66,255.48,255.48,15708.0,256.15,256.66,255.48,255.48,15708.0
2023-03-13 14:30:00,255.73,257.04,254.87,255.45,9877.0,255.73,257.04,254.87,255.45,9877.0
2023-03-13 14:40:00,255.46,256.33,254.8,256.2,8017.0,255.46,256.33,254.8,256.2,8017.0
2023-03-13 14:50:00,255.93,256.55,255.88,256.03,4867.0,255.93,256.55,255.88,256.03,4867.0
2023-03-13 15:00:00,255.9,256.33,255.45,255.49,10677.0,255.9,256.33,255.45,255.49,10677.0
2023-03-13 15:10:00,255.65,256.05,254.95,255.05,7607.0,255.65,256.05,254.95,255.05,7607.0
2023-03-13 15:20:00,254.88,254.88,253.24,253.71,9420.0,254.88,254.88,253.24,253.71,9420.0
2023-03-13 15:30:00,253.76,255.13,253.62,254.83,7228.0,253.76,255.13,253.62,254.83,7228.0
2023-03-13 15:40:00,254.86,255.55,254.52,254.74,11650.0,254.86,255.55,254.52,254.74,11650.0
2023-03-13 15:50:00,254.39,254.77,253.33,253.61,38245.0,254.39,254.77,253.33,253.61,38245.0
2023-03-14 09:30:00,259.23,260.28,256.5,258.2,10365.0,259.23,260.28,256.5,258.2,10365.0
2023-03-14 09:40:00,258.95,259.94,257.06,258.62,12334.0,258.95,259.94,257.06,258.62,12334.0
2023-03-14 09:50:00,256.77,257.77,255.65,256.67,6252.0,256.77,257.77,255.65,256.67,6252.0
2023-03-14 10:00:00,256.12,256.32,255.0,255.44,10181.0,256.12,256.32,255.0,255.44,10181.0
2023-03-14 10:10:00,255.23,256.59,254.88,255.9,4955.0,255.23,256.59,254.88,255.9,4955.0
2023-03-14 10:20:00,256.41,257.38,256.3,257.31,5982.0,256.41,257.38,256.3,257.31,5982.0
2023-03-14 10:30:00,257.03,257.48,255.91,256.1,4993.0,257.03,257.48,255.91,256.1,4993.0
2023-03-14 10:40:00,256.55,257.4,256.2,256.31,10892.0,256.55,257.4,256.2,256.31,10892.0
2023-03-14 10:50:00,255.99,256.29,255.36,255.44,11969.0,255.99,256.29,255.36,255.44,11969.0
2023-03-14 11:00:00,255.43,255.82,254.7,255.64,5512.0,255.43,255.82,254.7,255.64,5512.0
2023-03-14 11:10:00,255.82,256.47,255.81,256.47,1740.0,255.82,256.47,255.81,256.47,1740.0
2023-03-14 11:20:00,256.29,257.23,255.99,255.99,2901.0,256.29,257.23,255.99,255.99,2901.0
2023-03-14 11:30:00,256.26,256.26,255.83,256.14,2094.0,256.26,256.26,255.83,256.14,2094.0
2023-03-14 11:40:00,256.13,256.2,254.92,254.92,4605.0,256.13,256.2,254.92,254.92,4605.0
2023-03-14 11:50:00,255.05,255.46,254.54,254.54,3196.0,255.05,255.46,254.54,254.54,3196.0
2023-03-14 12:00:00,254.34,254.68,254.1,254.5,3636.0,254.34,254.68,254.1,254.5,3636.0
2023-03-14 12:10:00,254.77,255.18,254.42,254.49,1204.0,254.77,255.18,254.42,254.49,1204.0
2023-03-14 12:20:00,253.95,254.1,253.65,254.05,1676.0,253.95,254.1,253.65,254.05,1676.0
2023-03-14 12:30:00,253.46,253.63,252.55,252.55,6046.0,253.46,253.63,252.55,252.55,6046.0
2023-03-14 12:40:00,252.22,252.59,251.6,252.59,8820.0,252.22,252.59,251.6,252.59,8820.0
2023-03-14 12:50:00,252.66,252.71,251.99,252.71,4650.0,252.66,252.71,251.99,252.71,4650.0
2023-03-14 13:00:00,252.62,252.62,251.35,251.5,4770.0,252.62,252.62,251.35,251.5,4770.0
2023-03-14 13:10:00,251.38,251.38,249.55,250.55,6753.0,251.38,251.38,249.55,250.55,6753.0
2023-03-14 13:20:00,250.32,251.08,249.59,250.67,5528.0,250.32,251.08,249.59,250.67,5528.0
2023-03-14 13:30:00,250.72,251.03,250.03,250.63,11431.0,250.72,251.03,250.03,250.63,11431.0
2023-03-14 13:40:00,250.63,250.83,249.68,250.51,7840.0,250.63,250.83,249.68,250.51,7840.0
2023-03-14 13:50:00,250.57,250.63,249.33,249.33,12954.0,250.57,250.63,249.33,249.33,12954.0
2023-03-14 14:00:00,249.41,249.52,247.2,247.91,16011.0,249.41,249.52,247.2,247.91,16011.0
2023-03-14 14:10:00,247.83,248.43,247.52,247.9,4589.0,247.83,248.43,247.52,247.9,4589.0
2023-03-14 14:20:00,247.89,248.7,247.67,248.55,11324.0,247.89,248.7,247.67,248.55,11324.0
2023-03-14 14:30:00,248.47,249.78,248.37,249.34,38426.0,248.47,249.78,248.37,249.34,38426.0
2023-03-14 14:40:00,249.51,250.09,249.39,249.65,7368.0,249.51,250.09,249.39,249.65,7368.0
2023-03-14 14:50:00,249.55,249.89,248.71,248.8,4683.0,249.55,249.89,248.71,248.8,4683.0
2023-03-14 15:00:00,248.93,249.52,248.73,248.74,6741.0,248.93,249.52,248.73,248.74,6741.0
2023-03-14 15:10:00,248.55,249.18,248.2,249.17,7891.0,248.55,249.18,248.2,249.17,7891.0
2023-03-14 15:20:00,249.17,249.37,248.25,248.61,13050.0,249.17,249.37,248.25,248.61,13050.0
2023-03-14 15:30:00,248.51,250.23,248.51,249.82,10194.0,248.51,250.23,248.51,249.82,10194.0
2023-03-14 15:40:00,249.74,251.15,249.71,250.65,18279.0,249.74,251.15,249.71,250.65,18279.0
2023-03-14 15:50:00,250.81,252.4,250.64,252.0,60403.0,250.81,252.4,250.64,252.0,60403.0
2023-03-15 09:30:00,247.11,247.11,244.28,245.53,27073.0,247.11,247.11,244.28,245.53,27073.0
2023-03-15 09:40:00,245.53,248.86,245.53,248.04,52259.0,245.53,248.86,245.53,248.04,52259.0
2023-03-15 09:50:00,246.54,246.7,244.93,245.71,11210.0,246.54,246.7,244.93,245.71,11210.0
2023-03-15 10:00:00,245.15,245.25,243.73,244.18,36833.0,245.15,245.25,243.73,244.18,36833.0
2023-03-15 10:10:00,244.54,245.19,242.67,245.19,28469.0,244.54,245.19,242.67,245.19,28469.0
2023-03-15 10:20:00,245.13,246.08,243.0,243.86,9596.0,245.13,246.08,243.0,243.86,9596.0
2023-03-15 10:30:00,243.47,244.27,242.58,242.73,8202.0,243.47,244.27,242.58,242.73,8202.0
2023-03-15 10:40:00,242.29,242.97,242.0,242.06,4846.0,242.29,242.97,242.0,242.06,4846.0
2023-03-15 10:50:00,241.97,243.36,241.59,243.19,18011.0,241.97,243.36,241.59,243.19,18011.0
2023-03-15 11:00:00,243.01,244.1,242.52,244.01,20961.0,243.01,244.1,242.52,244.01,20961.0
2023-03-15 11:10:00,243.98,245.1,243.98,244.93,13383.0,243.98,245.1,243.98,244.93,13383.0
2023-03-15 11:20:00,244.9,245.05,243.8,244.37,16167.0,244.9,245.05,243.8,244.37,16167.0
2023-03-15 11:30:00,244.48,244.94,244.0,244.0,3750.0,244.48,244.94,244.0,244.0,3750.0
2023-03-15 11:40:00,244.33,245.58,244.31,244.86,15046.0,244.33,245.58,244.31,244.86,15046.0
2023-03-15 11:50:00,244.85,244.85,243.06,243.4,9382.0,244.85,244.85,243.06,243.4,9382.0
2023-03-15 12:00:00,243.97,244.17,243.05,243.29,2800.0,243.97,244.17,243.05,243.29,2800.0
2023-03-15 12:10:00,242.89,243.22,242.3,242.53,5566.0,242.89,243.22,242.3,242.53,5566.0
2023-03-15 12:20:00,242.34,242.92,242.1,242.67,9666.0,242.34,242.92,242.1,242.67,9666.0
2023-03-15 12:30:00,242.78,243.02,242.0,242.28,12181.0,242.78,243.02,242.0,242.28,12181.0
2023-03-15 12:40:00,242.34,242.36,241.1,241.81,18620.0,242.34,242.36,241.1,241.81,18620.0
2023-03-15 12:50:00,241.95,242.02,240.98,241.58,5271.0,241.95,242.02,240.98,241.58,5271.0
2023-03-15 13:00:00,241.28,241.52,240.27,240.64,11745.0,241.28,241.52,240.27,240.64,11745.0
2023-03-15 13:10:00,240.58,241.38,240.58,240.82,10709.0,240.58,241.38,240.58,240.82,10709.0
2023-03-15 13:20:00,240.99,241.15,240.65,240.66,4734.0,240.99,241.15,240.65,240.66,4734.0
2023-03-15 13:30:00,240.53,240.67,239.73,239.87,11774.0,240.53,240.67,239.73,239.87,11774.0
2023-03-15 13:40:00,239.64,240.13,239.28,239.65,4463.0,239.64,240.13,239.28,239.65,4463.0
2023-03-15 13:50:00,239.65,242.44,239.65,241.4,13265.0,239.65,242.44,239.65,241.4,13265.0
2023-03-15 14:00:00,241.64,241.82,240.09,240.23,64129.0,241.64,241.82,240.09,240.23,64129.0
2023-03-15 14:10:00,240.26,241.09,239.81,240.54,29232.0,240.26,241.09,239.81,240.54,29232.0
2023-03-15 14:20:00,240.69,244.45,240.51,243.68,19928.0,240.69,244.45,240.51,243.68,19928.0
2023-03-15 14:30:00,243.68,244.71,243.17,243.41,9528.0,243.68,244.71,243.17,243.41,9528.0
2023-03-15 14:40:00,242.96,243.81,242.42,242.97,11557.0,242.96,243.81,242.42,242.97,11557.0
2023-03-15 14:50:00,243.19,245.15,242.61,245.15,7196.0,243.19,245.15,242.61,245.15,7196.0
2023-03-15 15:00:00,245.29,245.86,244.06,244.14,19848.0,245.29,245.86,244.06,244.14,19848.0
2023-03-15 15:10:00,244.08,244.97,243.36,243.83,16731.0,244.08,244.97,243.36,243.83,16731.0
2023-03-15 15:20:00,243.76,245.7,243.16,245.7,13634.0,243.76,245.7,243.16,245.7,13634.0
2023-03-15 15:30:00,245.52,245.85,244.14,244.68,17616.0,245.52,245.85,244.14,244.68,17616.0
2023-03-15 15:40:00,244.58,244.81,243.21,243.49,24084.0,244.58,244.81,243.21,243.49,24084.0
2023-03-15 15:50:00,243.32,244.5,242.83,244.41,50010.0,243.32,244.5,242.83,244.41,50010.0
2023-03-16 09:30:00,241.97,241.98,237.83,240.96,20691.0,241.97,241.98,237.83,240.96,20691.0
2023-03-16 09:40:00,242.0,242.75,239.5,241.25,10741.0,242.0,242.75,239.5,241.25,10741.0
2023-03-16 09:50:00,241.36,243.46,241.01,242.94,12374.0,241.36,243.46,241.01,242.94,12374.0
2023-03-16 10:00:00,243.03,243.03,241.51,241.62,13966.0,243.03,243.03,241.51,241.62,13966.0
2023-03-16 10:10:00,241.97,242.52,241.0,241.37,30167.0,241.97,242.52,241.0,241.37,30167.0
2023-03-16 10:20:00,241.56,242.0,240.76,241.81,8813.0,241.56,242.0,240.76,241.81,8813.0
2023-03-16 10:30:00,241.83,243.16,240.29,243.16,17743.0,241.83,243.16,240.29,243.16,17743.0
2023-03-16 10:40:00,243.06,243.98,242.31,243.98,12025.0,243.06,243.98,242.31,243.98,12025.0
2023-03-16 10:50:00,243.8,245.67,243.57,244.58,6042.0,243.8,245.67,243.57,244.58,6042.0
2023-03-16 11:00:00,244.07,245.55,243.44,245.0,10972.0,244.07,245.55,243.44,245.0,10972.0
2023-03-16 11:10:00,245.4,246.9,245.39,245.78,9194.0,245.4,246.9,245.39,245.78,9194.0
2023-03-16 11:20:00,245.7,248.58,245.68,248.41,22525.0,245.7,248.58,245.68,248.41,22525.0
2023-03-16 11:30:00,248.41,249.49,247.85,249.47,8577.0,248.41,249.49,247.85,249.47,8577.0
2023-03-16 11:40:00,249.47,250.41,249.47,250.17,6361.0,249.47,250.41,249.47,250.17,6361.0
2023-03-16 11:50:00,249.73,250.62,249.73,250.12,13623.0,249.73,250.62,249.73,250.12,13623.0
2023-03-16 12:00:00,250.0,250.42,249.68,249.9,16187.0,250.0,250.42,249.68,249.9,16187.0
2023-03-16 12:10:00,249.93,250.14,249.58,249.77,20094.0,249.93,250.14,249.58,249.77,20094.0
2023-03-16 12:20:00,249.61,249.95,247.72,249.34,20160.0,249.61,249.95,247.72,249.34,20160.0
2023-03-16 12:30:00,248.97,249.31,248.71,249.01,2356.0,248.97,249.31,248.71,249.01,2356.0
2023-03-16 12:40:00,248.99,249.26,248.05,248.43,9151.0,248.99,249.26,248.05,248.43,9151.0
2023-03-16 12:50:00,248.82,249.89,248.67,249.83,27708.0,248.82,249.89,248.67,249.83,27708.0
2023-03-16 13:00:00,249.77,249.99,248.54,248.65,16939.0,249.77,249.99,248.54,248.65,16939.0
2023-03-16 13:10:00,248.47,249.26,248.0,248.03,13225.0,248.47,249.26,248.0,248.03,13225.0
2023-03-16 13:20:00,248.03,248.28,247.28,247.59,14677.0,248.03,248.28,247.28,247.59,14677.0
2023-03-16 13:30:00,247.59,247.6,246.11,246.75,8945.0,247.59,247.6,246.11,246.75,8945.0
2023-03-16 13:40:00,246.8,246.94,245.91,245.93,8399.0,246.8,246.94,245.91,245.93,8399.0
2023-03-16 13:50:00,245.77,246.21,245.25,245.65,18416.0,245.77,246.21,245.25,245.65,18416.0
2023-03-16 14:00:00,245.55,246.07,245.53,245.6,7639.0,245.55,246.07,245.53,245.6,7639.0
2023-03-16 14:10:00,245.75,246.51,245.48,246.03,6309.0,245.75,246.51,245.48,246.03,6309.0
2023-03-16 14:20:00,246.13,246.29,245.47,246.04,7845.0,246.13,246.29,245.47,246.04,7845.0
2023-03-16 14:30:00,246.05,246.24,245.28,246.18,7436.0,246.05,246.24,245.28,246.18,7436.0
2023-03-16 14:40:00,246.19,246.31,245.82,246.19,9000.0,246.19,246.31,245.82,246.19,9000.0
2023-03-16 14:50:00,246.15,246.3,246.01,246.17,6778.0,246.15,246.3,246.01,246.17,6778.0
2023-03-16 15:00:00,246.1,246.37,245.87,246.24,11030.0,246.1,246.37,245.87,246.24,11030.0
2023-03-16 15:10:00,246.24,246.42,245.96,245.96,12230.0,246.24,246.42,245.96,245.96,12230.0
2023-03-16 15:20:00,245.74,247.12,245.68,246.82,13410.0,245.74,247.12,245.68,246.82,13410.0
2023-03-16 15:30:00,246.81,247.02,246.01,246.54,14830.0,246.81,247.02,246.01,246.54,14830.0
2023-03-16 15:40:00,246.75,247.54,246.67,246.98,13196.0,246.75,247.54,246.67,246.98,13196.0
2023-03-16 15:50:00,247.23,248.3,246.92,248.3,50581.0,247.23,248.3,246.92,248.3,50581.0
2023-03-17 09:30:00,246.44,246.44,242.84,245.01,27344.0,246.44,246.44,242.84,245.01,27344.0
2023-03-17 09:40:00,246.04,246.15,243.85,244.09,3028.0,246.04,246.15,243.85,244.09,3028.0
2023-03-17 09:50:00,244.47,244.55,243.28,244.11,3134.0,244.47,244.55,243.28,244.11,3134.0
2023-03-17 10:00:00,244.32,245.93,244.17,244.88,5766.0,244.32,245.93,244.17,244.88,5766.0
2023-03-17 10:10:00,244.69,244.69,243.18,243.36,6416.0,244.69,244.69,243.18,243.36,6416.0
2023-03-17 10:20:00,243.48,244.09,242.85,242.89,10346.0,243.48,244.09,242.85,242.89,10346.0
2023-03-17 10:30:00,243.11,243.11,241.58,241.58,5845.0,243.11,243.11,241.58,241.58,5845.0
2023-03-17 10:40:00,241.67,241.95,240.46,241.2,7782.0,241.67,241.95,240.46,241.2,7782.0
2023-03-17 10:50:00,241.15,241.6,240.36,241.27,20785.0,241.15,241.6,240.36,241.27,20785.0
2023-03-17 11:00:00,241.16,241.54,240.49,241.54,5542.0,241.16,241.54,240.49,241.54,5542.0
2023-03-17 11:10:00,241.5,242.09,241.48,241.91,16974.0,241.5,242.09,241.48,241.91,16974.0
2023-03-17 11:20:00,242.09,242.18,240.33,241.17,10707.0,242.09,242.18,240.33,241.17,10707.0
2023-03-17 11:30:00,241.25,241.8,241.09,241.68,9422.0,241.25,241.8,241.09,241.68,9422.0
2023-03-17 11:40:00,241.7,242.87,241.5,242.87,8128.0,241.7,242.87,241.5,242.87,8128.0
2023-03-17 11:50:00,242.82,243.78,242.82,243.56,16474.0,242.82,243.78,242.82,243.56,16474.0
2023-03-17 12:00:00,243.63,244.91,243.52,244.87,4225.0,243.63,244.91,243.52,244.87,4225.0
2023-03-17 12:10:00,244.95,245.28,244.66,244.9,4348.0,244.95,245.28,244.66,244.9,4348.0
2023-03-17 12:20:00,245.04,245.48,244.7,245.28,6389.0,245.04,245.48,244.7,245.28,6389.0
2023-03-17 12:30:00,245.7,246.67,245.69,246.05,2551.0,245.7,246.67,245.69,246.05,2551.0
2023-03-17 12:40:00,245.72,245.87,245.31,245.33,4466.0,245.72,245.87,245.31,245.33,4466.0
2023-03-17 12:50:00,245.28,245.52,245.1,245.34,1000.0,245.28,245.52,245.1,245.34,1000.0
2023-03-17 13:00:00,245.37,246.34,245.37,246.29,2681.0,245.37,246.34,245.37,246.29,2681.0
2023-03-17 13:10:00,246.18,246.23,245.55,245.98,4973.0,246.18,246.23,245.55,245.98,4973.0
2023-03-17 13:20:00,246.05,246.11,245.6,245.68,2226.0,246.05,246.11,245.6,245.68,2226.0
2023-03-17 13:30:00,245.78,245.98,245.21,245.58,8568.0,245.78,245.98,245.21,245.58,8568.0
2023-03-17 13:40:00,245.68,246.46,245.58,246.46,6105.0,245.68,246.46,245.58,246.46,6105.0
2023-03-17 13:50:00,246.39,246.63,245.97,246.33,3472.0,246.39,246.63,245.97,246.33,3472.0
2023-03-17 14:00:00,246.47,246.6,245.77,246.19,2500.0,246.47,246.6,245.77,246.19,2500.0
2023-03-17 14:10:00,246.03,246.19,245.79,246.02,5937.0,246.03,246.19,245.79,246.02,5937.0
2023-03-17 14:20:00,245.92,246.13,245.2,245.34,6628.0,245.92,246.13,245.2,245.34,6628.0
2023-03-17 14:30:00,245.15,245.76,245.15,245.43,4421.0,245.15,245.76,245.15,245.43,4421.0
2023-03-17 14:40:00,245.44,245.78,245.44,245.7,1628.0,245.44,245.78,245.44,245.7,1628.0
2023-03-17 14:50:00,245.6,245.97,245.2,245.93,6025.0,245.6,245.97,245.2,245.93,6025.0
2023-03-17 15:00:00,246.06,246.3,245.78,246.05,4940.0,246.06,246.3,245.78,246.05,4940.0
2023-03-17 15:10:00,246.17,247.24,246.12,247.09,3744.0,246.17,247.24,246.12,247.09,3744.0
2023-03-17 15:20:00,247.11,248.69,246.93,248.64,6559.0,247.11,248.69,246.93,248.64,6559.0
2023-03-17 15:30:00,248.6,248.7,246.91,246.92,10772.0,248.6,248.7,246.91,246.92,10772.0
2023-03-17 15:40:00,246.89,247.6,245.97,246.32,15724.0,246.89,247.6,245.97,246.32,15724.0
2023-03-17 15:50:00,246.6,246.76,245.87,246.23,40134.0,246.6,246.76,245.87,246.23,40134.0
2023-03-20 09:30:00,247.0,247.0,244.83,245.25,6393.0,247.0,247.0,244.83,245.25,6393.0
2023-03-20 09:40:00,245.46,246.19,244.7,245.85,3826.0,245.46,246.19,244.7,245.85,3826.0
2023-03-20 09:50:00,245.86,246.77,245.3,246.4,7814.0,245.86,246.77,245.3,246.4,7814.0
2023-03-20 10:00:00,246.79,247.65,246.78,247.35,7634.0,246.79,247.65,246.78,247.35,7634.0
2023-03-20 10:10:00,247.17,247.61,246.68,247.12,12657.0,247.17,247.61,246.68,247.12,12657.0
2023-03-20 10:20:00,247.11,249.45,247.1,249.4,29216.0,247.11,249.45,247.1,249.4,29216.0
2023-03-20 10:30:00,249.32,250.94,249.16,249.44,12840.0,249.32,250.94,249.16,249.44,12840.0
2023-03-20 10:40:00,249.31,250.73,249.3,250.67,6225.0,249.31,250.73,249.3,250.67,6225.0
2023-03-20 10:50:00,250.61,250.77,249.22,250.46,4588.0,250.61,250.77,249.22,250.46,4588.0
2023-03-20 11:00:00,250.51,250.94,249.98,250.56,6400.0,250.51,250.94,249.98,250.56,6400.0
2023-03-20 11:10:00,250.1,250.6,250.0,250.52,16644.0,250.1,250.6,250.0,250.52,16644.0
2023-03-20 11:20:00,250.6,250.89,250.01,250.65,36712.0,250.6,250.89,250.01,250.65,36712.0
2023-03-20 11:30:00,250.64,250.72,249.92,250.23,32650.0,250.64,250.72,249.92,250.23,32650.0
2023-03-20 11:40:00,250.36,250.41,248.35,248.58,15453.0,250.36,250.41,248.35,248.58,15453.0
2023-03-20 11:50:00,248.72,249.35,248.41,248.42,11192.0,248.72,249.35,248.41,248.42,11192.0
2023-03-20 12:00:00,248.48,248.56,246.67,246.7,4690.0,248.48,248.56,246.67,246.7,4690.0
2023-03-20 12:10:00,246.65,247.01,245.28,245.75,14395.0,246.65,247.01,245.28,245.75,14395.0
2023-03-20 12:20:00,245.78,245.98,244.52,244.96,29147.0,245.78,245.98,244.52,244.96,29147.0
2023-03-20 12:30:00,245.06,245.68,244.41,245.68,4406.0,245.06,245.68,244.41,245.68,4406.0
2023-03-20 12:40:00,245.67,245.96,245.25,245.96,3138.0,245.67,245.96,245.25,245.96,3138.0
2023-03-20 12:50:00,246.08,246.76,245.88,246.76,8042.0,246.08,246.76,245.88,246.76,8042.0
2023-03-20 13:00:00,246.6,247.46,246.6,247.38,9103.0,246.6,247.46,246.6,247.38,9103.0
2023-03-20 13:10:00,247.55,248.55,247.55,248.22,1200.0,247.55,248.55,247.55,248.22,1200.0
2023-03-20 13:20:00,248.09,248.59,247.8,248.26,4265.0,248.09,248.59,247.8,248.26,4265.0
2023-03-20 13:30:00,248.04,248.26,247.41,247.41,1426.0,248.04,248.26,247.41,247.41,1426.0
2023-03-20 13:40:00,247.44,247.68,247.26,247.43,2450.0,247.44,247.68,247.26,247.43,2450.0
2023-03-20 13:50:00,247.47,247.47,246.76,247.19,3140.0,247.47,247.47,246.76,247.19,3140.0
2023-03-20 14:00:00,247.0,247.21,246.71,246.71,2179.0,247.0,247.21,246.71,246.71,2179.0
2023-03-20 14:10:00,247.07,247.08,246.31,246.47,9607.0,247.07,247.08,246.31,246.47,9607.0
2023-03-20 14:20:00,246.47,246.95,245.83,245.83,8944.0,246.47,246.95,245.83,245.83,8944.0
2023-03-20 14:30:00,245.98,246.09,245.2,245.2,3926.0,245.98,246.09,245.2,245.2,3926.0
2023-03-20 14:40:00,245.13,245.22,244.66,244.67,4402.0,245.13,245.22,244.66,244.67,4402.0
2023-03-20 14:50:00,244.9,245.41,244.78,245.0,6690.0,244.9,245.41,244.78,245.0,6690.0
2023-03-20 15:00:00,244.82,245.25,244.82,245.09,4984.0,244.82,245.25,244.82,245.09,4984.0
2023-03-20 15:10:00,244.95,245.9,244.95,245.81,8526.0,244.95,245.9,244.95,245.81,8526.0
2023-03-20 15:20:00,245.84,247.12,245.54,246.97,5196.0,245.84,247.12,245.54,246.97,5196.0
2023-03-20 15:30:00,246.9,247.37,246.79,247.27,7688.0,246.9,247.37,246.79,247.27,7688.0
2023-03-20 15:40:00,247.27,248.1,247.19,248.08,14296.0,247.27,248.1,247.19,248.08,14296.0
2023-03-20 15:50:00,248.25,249.05,248.25,248.59,58350.0,248.25,249.05,248.25,248.59,58350.0
2023-03-21 09:30:00,252.37,253.41,251.33,251.33,12482.0,252.37,253.41,251.33,251.33,12482.0
2023-03-21 09:40:00,251.55,251.85,251.04,251.61,2634.0,251.55,251.85,251.04,251.61,2634.0
2023-03-21 09:50:00,251.61,252.54,251.26,252.47,6600.0,251.61,252.54,251.26,252.47,6600.0
2023-03-21 10:00:00,253.02,255.41,252.68,254.48,45142.0,253.02,255.41,252.68,254.48,45142.0
2023-03-21 10:10:00,255.15,255.95,254.28,254.29,6055.0,255.15,255.95,254.28,254.29,6055.0
2023-03-21 10:20:00,254.5,254.82,253.87,254.82,3271.0,254.5,254.82,253.87,254.82,3271.0
2023-03-21 10:30:00,254.78,254.97,253.71,254.0,3968.0,254.78,254.97,253.71,254.0,3968.0
2023-03-21 10:40:00,254.27,254.29,253.39,253.81,2621.0,254.27,254.29,253.39,253.81,2621.0
2023-03-21 10:50:00,253.54,253.88,252.52,253.25,7133.0,253.54,253.88,252.52,253.25,7133.0
2023-03-21 11:00:00,253.29,254.48,253.29,254.48,947.0,253.29,254.48,253.29,254.48,947.0
2023-03-21 11:10:00,254.39,256.49,254.38,256.49,3725.0,254.39,256.49,254.38,256.49,3725.0
2023-03-21 11:20:00,256.26,256.76,255.79,256.58,4407.0,256.26,256.76,255.79,256.58,4407.0
2023-03-21 11:30:00,256.7,256.88,256.24,256.24,3627.0,256.7,256.88,256.24,256.24,3627.0
2023-03-21 11:40:00,256.22,256.22,254.68,255.19,3147.0,256.22,256.22,254.68,255.19,3147.0
2023-03-21 11:50:00,255.36,255.42,254.89,254.89,2865.0,255.36,255.42,254.89,254.89,2865.0
2023-03-21 12:00:00,254.73,254.95,254.43,254.43,1722.0,254.73,254.95,254.43,254.43,1722.0
2023-03-21 12:10:00,254.73,255.15,254.6,254.69,5074.0,254.73,255.15,254.6,254.69,5074.0
2023-03-21 12:20:00,254.79,255.09,254.44,255.09,2233.0,254.79,255.09,254.44,255.09,2233.0
2023-03-21 12:30:00,255.28,255.5,254.94,255.03,2875.0,255.28,255.5,254.94,255.03,2875.0
2023-03-21 12:40:00,254.99,255.32,254.64,254.95,3400.0,254.99,255.32,254.64,254.95,3400.0
2023-03-21 12:50:00,254.76,255.1,254.76,254.85,2201.0,254.76,255.1,254.76,254.85,2201.0
2023-03-21 13:00:00,254.65,254.8,254.53,254.53,2142.0,254.65,254.8,254.53,254.53,2142.0
2023-03-21 13:10:00,254.78,255.97,254.78,255.61,4193.0,254.78,255.97,254.78,255.61,4193.0
2023-03-21 13:20:00,255.62,255.82,255.3,255.71,1736.0,255.62,255.82,255.3,255.71,1736.0
2023-03-21 13:30:00,255.67,256.18,255.47,255.82,3915.0,255.67,256.18,255.47,255.82,3915.0
2023-03-21 13:40:00,255.73,255.73,255.27,255.31,3200.0,255.73,255.73,255.27,255.31,3200.0
2023-03-21 13:50:00,255.17,255.33,254.39,254.54,7122.0,255.17,255.33,254.39,254.54,7122.0
2023-03-21 14:00:00,254.32,254.35,253.83,253.97,3272.0,254.32,254.35,253.83,253.97,3272.0
2023-03-21 14:10:00,254.04,255.62,253.99,255.5,11147.0,254.04,255.62,253.99,255.5,11147.0
2023-03-21 14:20:00,255.51,256.2,254.83,254.94,17265.0,255.51,256.2,254.83,254.94,17265.0
2023-03-21 14:30:00,254.94,255.31,254.67,254.77,3766.0,254.94,255.31,254.67,254.77,3766.0
2023-03-21 14:40:00,254.77,255.6,254.77,255.25,3669.0,254.77,255.6,254.77,255.25,3669.0
2023-03-21 14:50:00,255.43,255.8,255.15,255.66,3237.0,255.43,255.8,255.15,255.66,3237.0
2023-03-21 15:00:00,255.78,256.36,255.75,256.23,4973.0,255.78,256.36,255.75,256.23,4973.0
2023-03-21 15:10:00,256.24,256.24,255.61,255.64,7959.0,256.24,256.24,255.61,255.64,7959.0
2023-03-21 15:20:00,255.53,255.95,255.26,255.61,7861.0,255.53,255.95,255.26,255.61,7861.0
2023-03-21 15:30:00,255.46,255.56,254.6,255.56,14308.0,255.46,255.56,254.6,255.56,14308.0
2023-03-21 15:40:00,255.57,256.38,255.57,256.13,16909.0,255.57,256.38,255.57,256.13,16909.0
2023-03-21 15:50:00,256.03,256.62,255.87,256.52,70907.0,256.03,256.62,255.87,256.52,70907.0
2023-03-22 09:30:00,257.25,257.25,255.65,255.95,10842.0,257.25,257.25,255.65,255.95,10842.0
2023-03-22 09:40:00,255.95,256.29,253.35,255.21,24394.0,255.95,256.29,253.35,255.21,24394.0
2023-03-22 09:50:00,255.34,256.44,254.97,256.43,4700.0,255.34,256.44,254.97,256.43,4700.0
2023-03-22 10:00:00,256.53,257.26,256.01,257.26,3254.0,256.53,257.26,256.01,257.26,3254.0
2023-03-22 10:10:00,256.69,256.69,256.19,256.43,1308.0,256.69,256.69,256.19,256.43,1308.0
2023-03-22 10:20:00,256.68,257.14,256.28,257.01,12924.0,256.68,257.14,256.28,257.01,12924.0
2023-03-22 10:30:00,257.07,257.08,255.54,255.58,11856.0,257.07,257.08,255.54,255.58,11856.0
2023-03-22 10:40:00,255.81,256.41,255.11,255.54,17442.0,255.81,256.41,255.11,255.54,17442.0
2023-03-22 10:50:00,255.52,256.0,255.32,255.77,4117.0,255.52,256.0,255.32,255.77,4117.0
2023-03-22 11:00:00,255.85,255.85,255.34,255.34,930.0,255.85,255.85,255.34,255.34,930.0
2023-03-22 11:10:00,255.05,255.05,254.71,254.81,3277.0,255.05,255.05,254.71,254.81,3277.0
2023-03-22 11:20:00,254.65,254.83,254.46,254.49,1700.0,254.65,254.83,254.46,254.49,1700.0
2023-03-22 11:30:00,254.43,255.01,254.24,254.97,3841.0,254.43,255.01,254.24,254.97,3841.0
2023-03-22 11:40:00,254.96,255.01,254.1,254.32,2858.0,254.96,255.01,254.1,254.32,2858.0
2023-03-22 11:50:00,254.28,254.48,254.03,254.39,2300.0,254.28,254.48,254.03,254.39,2300.0
2023-03-22 12:00:00,254.04,254.12,253.72,253.83,2639.0,254.04,254.12,253.72,253.83,2639.0
2023-03-22 12:10:00,253.68,253.68,252.68,252.95,4450.0,253.68,253.68,252.68,252.95,4450.0
2023-03-22 12:20:00,253.16,253.92,252.96,253.64,4658.0,253.16,253.92,252.96,253.64,4658.0
2023-03-22 12:30:00,253.72,253.73,252.77,252.95,11157.0,253.72,253.73,252.77,252.95,11157.0
2023-03-22 12:40:00,252.87,253.09,252.68,252.74,4623.0,252.87,253.09,252.68,252.74,4623.0
2023-03-22 12:50:00,252.57,253.26,252.34,253.26,6716.0,252.57,253.26,252.34,253.26,6716.0
2023-03-22 13:00:00,253.09,253.53,252.77,253.27,8401.0,253.09,253.53,252.77,253.27,8401.0
2023-03-22 13:10:00,253.25,253.39,252.82,253.19,10828.0,253.25,253.39,252.82,253.19,10828.0
2023-03-22 13:20:00,253.0,253.3,252.88,253.12,3931.0,253.0,253.3,252.88,253.12,3931.0
2023-03-22 13:30:00,253.14,253.34,252.98,253.1,1900.0,253.14,253.34,252.98,253.1,1900.0
2023-03-22 13:40:00,252.88,253.22,252.61,253.22,4531.0,252.88,253.22,252.61,253.22,4531.0
2023-03-22 13:50:00,253.31,254.09,253.22,254.09,1961.0,253.31,254.09,253.22,254.09,1961.0
2023-03-22 14:00:00,254.74,256.39,254.24,255.01,16329.0,254.74,256.39,254.24,255.01,16329.0
2023-03-22 14:10:00,254.98,255.11,252.61,254.28,11191.0,254.98,255.11,252.61,254.28,11191.0
2023-03-22 14:20:00,253.85,253.85,252.51,253.48,5097.0,253.85,253.85,252.51,253.48,5097.0
2023-03-22 14:30:00,253.25,254.13,251.0,253.0,6752.0,253.25,254.13,251.0,253.0,6752.0
2023-03-22 14:40:00,253.49,255.34,253.46,255.14,5230.0,253.49,255.34,253.46,255.14,5230.0
2023-03-22 14:50:00,255.34,256.39,253.25,253.44,26363.0,255.34,256.39,253.25,253.44,26363.0
2023-03-22 15:00:00,253.22,253.97,251.06,251.6,18503.0,253.22,253.97,251.06,251.6,18503.0
2023-03-22 15:10:00,251.79,252.45,250.84,251.9,12368.0,251.79,252.45,250.84,251.9,12368.0
2023-03-22 15:20:00,252.14,253.38,251.92,252.58,16482.0,252.14,253.38,251.92,252.58,16482.0
2023-03-22 15:30:00,252.23,252.36,250.25,250.77,10455.0,252.23,252.36,250.25,250.77,10455.0
2023-03-22 15:40:00,250.79,250.85,249.35,249.65,40708.0,250.79,250.85,249.35,249.65,40708.0
2023-03-22 15:50:00,249.51,249.65,246.54,247.08,65110.0,249.51,249.65,246.54,247.08,65110.0
2023-03-23 09:30:00,248.72,248.75,246.24,246.24,17079.0,248.72,248.75,246.24,246.24,17079.0
2023-03-23 09:40:00,246.13,249.83,245.19,248.84,20306.0,246.13,249.83,245.19,248.84,20306.0
2023-03-23 09:50:00,249.43,249.43,247.57,247.86,3230.0,249.43,249.43,247.57,247.86,3230.0
2023-03-23 10:00:00,247.93,248.85,247.06,247.06,8490.0,247.93,248.85,247.06,247.06,8490.0
2023-03-23 10:10:00,247.3,247.58,246.48,246.95,7731.0,247.3,247.58,246.48,246.95,7731.0
2023-03-23 10:20:00,246.94,247.0,246.07,246.32,10604.0,246.94,247.0,246.07,246.32,10604.0
2023-03-23 10:30:00,246.31,247.56,246.19,247.42,6859.0,246.31,247.56,246.19,247.42,6859.0
2023-03-23 10:40:00,247.44,249.26,247.24,248.9,7742.0,247.44,249.26,247.24,248.9,7742.0
2023-03-23 10:50:00,249.16,249.66,247.6,247.63,8772.0,249.16,249.66,247.6,247.63,8772.0
2023-03-23 11:00:00,247.32,248.17,247.32,247.55,7148.0,247.32,248.17,247.32,247.55,7148.0
2023-03-23 11:10:00,247.56,247.6,246.91,246.92,9260.0,247.56,247.6,246.91,246.92,9260.0
2023-03-23 11:20:00,247.0,247.13,245.44,245.44,18077.0,247.0,247.13,245.44,245.44,18077.0
2023-03-23 11:30:00,245.67,246.41,245.61,246.07,7049.0,245.67,246.41,245.61,246.07,7049.0
2023-03-23 11:40:00,245.88,245.88,245.1,245.81,14298.0,245.88,245.88,245.1,245.81,14298.0
2023-03-23 11:50:00,246.0,246.26,245.0,245.14,3532.0,246.0,246.26,245.0,245.14,3532.0
2023-03-23 12:00:00,245.07,246.99,245.07,246.9,4631.0,245.07,246.99,245.07,246.9,4631.0
2023-03-23 12:10:00,246.46,246.58,245.3,245.33,4915.0,246.46,246.58,245.3,245.33,4915.0
2023-03-23 12:20:00,245.2,245.45,244.73,245.21,11225.0,245.2,245.45,244.73,245.21,11225.0
2023-03-23 12:30:00,245.21,245.37,244.64,244.84,9764.0,245.21,245.37,244.64,244.84,9764.0
2023-03-23 12:40:00,244.84,244.84,243.43,243.81,11313.0,244.84,244.84,243.43,243.81,11313.0
2023-03-23 12:50:00,243.58,244.14,243.51,243.84,4386.0,243.58,244.14,243.51,243.84,4386.0
2023-03-23 13:00:00,243.73,244.99,243.73,244.53,12418.0,243.73,244.99,243.73,244.53,12418.0
2023-03-23 13:10:00,244.74,244.74,242.52,243.23,16963.0,244.74,244.74,242.52,243.23,16963.0
2023-03-23 13:20:00,243.42,243.44,242.19,242.66,7410.0,243.42,243.44,242.19,242.66,7410.0
2023-03-23 13:30:00,242.64,243.48,242.45,243.17,6449.0,242.64,243.48,242.45,243.17,6449.0
2023-03-23 13:40:00,243.15,243.16,242.12,242.34,8279.0,243.15,243.16,242.12,242.34,8279.0
2023-03-23 13:50:00,242.31,242.32,241.06,241.06,15643.0,242.31,242.32,241.06,241.06,15643.0
2023-03-23 14:00:00,241.16,241.83,241.08,241.38,6518.0,241.16,241.83,241.08,241.38,6518.0
2023-03-23 14:10:00,241.52,242.12,241.23,241.44,4671.0,241.52,242.12,241.23,241.44,4671.0
2023-03-23 14:20:00,241.51,241.51,239.75,239.75,16090.0,241.51,241.51,239.75,239.75,16090.0
2023-03-23 14:30:00,239.86,240.11,238.92,238.95,9675.0,239.86,240.11,238.92,238.95,9675.0
2023-03-23 14:40:00,238.95,238.95,237.84,238.17,11154.0,238.95,238.95,237.84,238.17,11154.0
2023-03-23 14:50:00,238.08,239.19,237.85,239.16,11920.0,238.08,239.19,237.85,239.16,11920.0
2023-03-23 15:00:00,239.39,241.46,239.39,240.17,15263.0,239.39,241.46,239.39,240.17,15263.0
2023-03-23 15:10:00,240.21,240.55,239.43,239.44,17371.0,240.21,240.55,239.43,239.44,17371.0
2023-03-23 15:20:00,239.43,240.51,238.78,240.14,26253.0,239.43,240.51,238.78,240.14,26253.0
2023-03-23 15:30:00,240.0,241.55,239.92,241.26,38653.0,240.0,241.55,239.92,241.26,38653.0
2023-03-23 15:40:00,241.15,243.45,240.91,242.66,22779.0,241.15,243.45,240.91,242.66,22779.0
2023-03-23 15:50:00,242.3,244.1,242.26,243.6,102903.0,242.3,244.1,242.26,243.6,102903.0
2023-03-24 09:30:00,240.13,240.13,238.1,239.28,8315.0,240.13,240.13,238.1,239.28,8315.0
2023-03-24 09:40:00,239.46,239.91,237.1,238.0,5225.0,239.46,239.91,237.1,238.0,5225.0
2023-03-24 09:50:00,238.11,239.71,238.11,239.34,3706.0,238.11,239.71,238.11,239.34,3706.0
2023-03-24 10:00:00,239.63,240.0,237.96,238.23,6157.0,239.63,240.0,237.96,238.23,6157.0
2023-03-24 10:10:00,238.19,239.43,237.97,238.34,9815.0,238.19,239.43,237.97,238.34,9815.0
2023-03-24 10:20:00,238.59,240.0,237.68,240.0,5085.0,238.59,240.0,237.68,240.0,5085.0
2023-03-24 10:30:00,240.0,240.23,238.56,238.56,6052.0,240.0,240.23,238.56,238.56,6052.0
2023-03-24 10:40:00,238.66,238.68,238.0,238.22,3866.0,238.66,238.68,238.0,238.22,3866.0
2023-03-24 10:50:00,237.84,237.94,237.16,237.7,6423.0,237.84,237.94,237.16,237.7,6423.0
2023-03-24 11:00:00,237.53,237.84,237.1,237.18,5920.0,237.53,237.84,237.1,237.18,5920.0
2023-03-24 11:10:00,237.0,237.11,235.46,236.81,17998.0,237.0,237.11,235.46,236.81,17998.0
2023-03-24 11:20:00,237.05,238.19,236.73,238.14,6991.0,237.05,238.19,236.73,238.14,6991.0
2023-03-24 11:30:00,238.18,238.49,237.72,237.97,5108.0,238.18,238.49,237.72,237.97,5108.0
2023-03-24 11:40:00,238.12,239.6,238.12,239.0,16852.0,238.12,239.6,238.12,239.0,16852.0
2023-03-24 11:50:00,238.77,239.81,238.77,239.81,5721.0,238.77,239.81,238.77,239.81,5721.0
2023-03-24 12:00:00,240.05,240.47,238.97,238.98,7505.0,240.05,240.47,238.97,238.98,7505.0
2023-03-24 12:10:00,239.09,239.66,239.09,239.6,6553.0,239.09,239.66,239.09,239.6,6553.0
2023-03-24 12:20:00,240.0,240.11,239.54,240.05,4989.0,240.0,240.11,239.54,240.05,4989.0
2023-03-24 12:30:00,240.18,240.64,239.69,240.54,7328.0,240.18,240.64,239.69,240.54,7328.0
2023-03-24 12:40:00,240.69,241.69,240.18,241.69,5998.0,240.69,241.69,240.18,241.69,5998.0
2023-03-24 12:50:00,242.0,242.42,240.82,240.99,20862.0,242.0,242.42,240.82,240.99,20862.0
2023-03-24 13:00:00,241.18,241.69,240.97,241.24,2311.0,241.18,241.69,240.97,241.24,2311.0
2023-03-24 13:10:00,241.1,241.33,240.83,241.0,2614.0,241.1,241.33,240.83,241.0,2614.0
2023-03-24 13:20:00,241.0,241.85,240.81,241.6,4225.0,241.0,241.85,240.81,241.6,4225.0
2023-03-24 13:30:00,241.36,242.11,241.35,242.11,2599.0,241.36,242.11,241.35,242.11,2599.0
2023-03-24 13:40:00,241.97,242.01,241.11,241.11,2709.0,241.97,242.01,241.11,241.11,2709.0
2023-03-24 13:50:00,241.02,241.62,240.8,241.44,4241.0,241.02,241.62,240.8,241.44,4241.0
2023-03-24 14:00:00,241.53,242.05,241.39,241.98,3500.0,241.53,242.05,241.39,241.98,3500.0
2023-03-24 14:10:00,241.92,242.75,241.91,242.18,5070.0,241.92,242.75,241.91,242.18,5070.0
2023-03-24 14:20:00,242.34,242.84,242.33,242.66,5620.0,242.34,242.84,242.33,242.66,5620.0
2023-03-24 14:30:00,242.66,243.01,241.93,242.84,21083.0,242.66,243.01,241.93,242.84,21083.0
2023-03-24 14:40:00,242.86,242.93,242.48,242.72,5524.0,242.86,242.93,242.48,242.72,5524.0
2023-03-24 14:50:00,242.57,242.6,242.06,242.28,4848.0,242.57,242.6,242.06,242.28,4848.0
2023-03-24 15:00:00,242.28,242.28,241.74,241.97,3344.0,242.28,242.28,241.74,241.97,3344.0
2023-03-24 15:10:00,241.87,242.41,241.64,242.41,5077.0,241.87,242.41,241.64,242.41,5077.0
2023-03-24 15:20:00,242.48,243.01,241.96,242.52,8458.0,242.48,243.01,241.96,242.52,8458.0
2023-03-24 15:30:00,242.53,242.82,242.01,242.52,7131.0,242.53,242.82,242.01,242.52,7131.0
2023-03-24 15:40:00,242.6,242.63,241.62,241.9,10214.0,242.6,242.63,241.62,241.9,10214.0
2023-03-24 15:50:00,241.88,242.49,241.1,241.94,43918.0,241.88,242.49,241.1,241.94,43918.0
2023-03-27 09:30:00,244.64,244.64,240.28,240.53,9689.0,244.64,244.64,240.28,240.53,9689.0
2023-03-27 09:40:00,241.02,242.38,240.46,241.86,9113.0,241.02,242.38,240.46,241.86,9113.0
2023-03-27 09:50:00,242.16,242.16,239.01,239.62,7248.0,242.16,242.16,239.01,239.62,7248.0
2023-03-27 10:00:00,239.74,240.56,239.51,240.4,8724.0,239.74,240.56,239.51,240.4,8724.0
2023-03-27 10:10:00,240.4,240.94,240.09,240.87,12481.0,240.4,240.94,240.09,240.87,12481.0
2023-03-27 10:20:00,240.74,241.43,239.87,240.12,10118.0,240.74,241.43,239.87,240.12,10118.0
2023-03-27 10:30:00,240.0,240.0,239.22,239.42,7126.0,240.0,240.0,239.22,239.42,7126.0
2023-03-27 10:40:00,239.5,239.5,238.84,239.03,3749.0,239.5,239.5,238.84,239.03,3749.0
2023-03-27 10:50:00,239.03,239.64,238.1,238.1,4840.0,239.03,239.64,238.1,238.1,4840.0
2023-03-27 11:00:00,238.0,238.24,237.7,237.97,5632.0,238.0,238.24,237.7,237.97,5632.0
2023-03-27 11:10:00,237.74,238.27,237.74,238.06,3507.0,237.74,238.27,237.74,238.06,3507.0
2023-03-27 11:20:00,237.97,238.33,237.8,238.31,4970.0,237.97,238.33,237.8,238.31,4970.0
2023-03-27 11:30:00,238.31,238.81,237.98,237.99,3961.0,238.31,238.81,237.98,237.99,3961.0
2023-03-27 11:40:00,238.01,238.36,237.19,238.3,14933.0,238.01,238.36,237.19,238.3,14933.0
2023-03-27 11:50:00,238.24,238.52,237.34,237.97,8220.0,238.24,238.52,237.34,237.97,8220.0
2023-03-27 12:00:00,237.98,238.79,237.55,238.09,16922.0,237.98,238.79,237.55,238.09,16922.0
2023-03-27 12:10:00,238.25,239.55,238.18,239.46,5009.0,238.25,239.55,238.18,239.46,5009.0
2023-03-27 12:20:00,239.47,240.4,239.46,240.03,5463.0,239.47,240.4,239.46,240.03,5463.0
2023-03-27 12:30:00,239.84,240.0,239.58,239.86,5779.0,239.84,240.0,239.58,239.86,5779.0
2023-03-27 12:40:00,239.67,240.2,239.38,239.99,9073.0,239.67,240.2,239.38,239.99,9073.0
2023-03-27 12:50:00,240.42,240.8,240.2,240.43,3273.0,240.42,240.8,240.2,240.43,3273.0
2023-03-27 13:00:00,240.49,240.6,239.2,239.5,16901.0,240.49,240.6,239.2,239.5,16901.0
2023-03-27 13:10:00,239.3,239.8,239.02,239.34,9822.0,239.3,239.8,239.02,239.34,9822.0
2023-03-27 13:20:00,239.54,240.12,239.21,239.95,16980.0,239.54,240.12,239.21,239.95,16980.0
2023-03-27 13:30:00,240.0,240.04,239.66,239.93,12168.0,240.0,240.04,239.66,239.93,12168.0
2023-03-27 13:40:00,240.04,240.69,239.61,240.69,35861.0,240.04,240.69,239.61,240.69,35861.0
2023-03-27 13:50:00,240.59,241.28,239.94,240.01,9922.0,240.59,241.28,239.94,240.01,9922.0
2023-03-27 14:00:00,239.84,240.82,239.69,240.66,9225.0,239.84,240.82,239.69,240.66,9225.0
2023-03-27 14:10:00,240.82,241.06,240.04,240.07,7687.0,240.82,241.06,240.04,240.07,7687.0
2023-03-27 14:20:00,240.07,240.97,240.06,240.69,6850.0,240.07,240.97,240.06,240.69,6850.0
2023-03-27 14:30:00,240.81,242.0,240.65,241.92,7508.0,240.81,242.0,240.65,241.92,7508.0
2023-03-27 14:40:00,241.81,242.25,241.17,242.25,9565.0,241.81,242.25,241.17,242.25,9565.0
2023-03-27 14:50:00,242.16,242.31,241.42,241.69,10525.0,242.16,242.31,241.42,241.69,10525.0
2023-03-27 15:00:00,241.44,242.27,240.88,241.41,17846.0,241.44,242.27,240.88,241.41,17846.0
2023-03-27 15:10:00,241.41,241.74,240.98,241.06,16946.0,241.41,241.74,240.98,241.06,16946.0
2023-03-27 15:20:00,240.98,241.76,240.93,241.44,10627.0,240.98,241.76,240.93,241.44,10627.0
2023-03-27 15:30:00,241.44,241.93,241.18,241.21,32573.0,241.44,241.93,241.18,241.21,32573.0
2023-03-27 15:40:00,241.27,241.44,240.53,240.71,26610.0,241.27,241.44,240.53,240.71,26610.0
2023-03-27 15:50:00,240.62,241.29,240.23,241.09,78997.0,240.62,241.29,240.23,241.09,78997.0
2023-03-28 09:30:00,240.44,245.09,240.44,245.08,17659.0,240.44,245.09,240.44,245.08,17659.0
2023-03-28 09:40:00,244.84,245.8,244.3,245.21,25738.0,244.84,245.8,244.3,245.21,25738.0
2023-03-28 09:50:00,245.01,246.46,244.23,244.74,21737.0,245.01,246.46,244.23,244.74,21737.0
2023-03-28 10:00:00,244.81,245.23,243.89,245.02,19241.0,244.81,245.23,243.89,245.02,19241.0
2023-03-28 10:10:00,244.64,245.49,244.39,245.42,12185.0,244.64,245.49,244.39,245.42,12185.0
2023-03-28 10:20:00,245.43,245.79,245.06,245.79,12778.0,245.43,245.79,245.06,245.79,12778.0
2023-03-28 10:30:00,246.34,246.34,244.62,244.75,23737.0,246.34,246.34,244.62,244.75,23737.0
2023-03-28 10:40:00,244.76,244.77,243.7,244.58,4602.0,244.76,244.77,243.7,244.58,4602.0
2023-03-28 10:50:00,244.87,245.41,244.87,245.1,3210.0,244.87,245.41,244.87,245.1,3210.0
2023-03-28 11:00:00,245.07,245.37,243.96,244.09,2836.0,245.07,245.37,243.96,244.09,2836.0
2023-03-28 11:10:00,243.92,243.98,243.61,243.61,2308.0,243.92,243.98,243.61,243.61,2308.0
2023-03-28 11:20:00,243.67,244.84,243.67,244.61,7871.0,243.67,244.84,243.67,244.61,7871.0
2023-03-28 11:30:00,244.48,244.99,244.04,244.75,11845.0,244.48,244.99,244.04,244.75,11845.0
2023-03-28 11:40:00,244.65,244.73,243.85,243.85,4293.0,244.65,244.73,243.85,243.85,4293.0
2023-03-28 11:50:00,243.76,243.77,242.94,243.75,5817.0,243.76,243.77,242.94,243.75,5817.0
2023-03-28 12:00:00,243.8,244.02,243.59,244.02,2602.0,243.8,244.02,243.59,244.02,2602.0
2023-03-28 12:10:00,243.93,243.95,242.85,242.93,1859.0,243.93,243.95,242.85,242.93,1859.0
2023-03-28 12:20:00,242.87,243.13,242.47,242.6,3341.0,242.87,243.13,242.47,242.6,3341.0
2023-03-28 12:30:00,242.47,242.5,242.13,242.27,2771.0,242.47,242.5,242.13,242.27,2771.0
2023-03-28 12:40:00,242.4,243.35,242.34,243.35,5413.0,242.4,243.35,242.34,243.35,5413.0
2023-03-28 12:50:00,243.23,243.23,242.72,242.81,3929.0,243.23,243.23,242.72,242.81,3929.0
2023-03-28 13:00:00,242.73,242.9,242.49,242.7,6127.0,242.73,242.9,242.49,242.7,6127.0
2023-03-28 13:10:00,242.86,242.86,242.21,242.36,2688.0,242.86,242.86,242.21,242.36,2688.0
2023-03-28 13:20:00,242.29,242.67,242.05,242.61,1912.0,242.29,242.67,242.05,242.61,1912.0
2023-03-28 13:30:00,242.73,242.75,241.92,242.18,2601.0,242.73,242.75,241.92,242.18,2601.0
2023-03-28 13:40:00,242.08,242.41,241.9,242.21,15404.0,242.08,242.41,241.9,242.21,15404.0
2023-03-28 13:50:00,242.05,242.36,241.84,242.09,5158.0,242.05,242.36,241.84,242.09,5158.0
2023-03-28 14:00:00,242.26,242.68,242.2,242.52,4441.0,242.26,242.68,242.2,242.52,4441.0
2023-03-28 14:10:00,242.53,242.66,241.32,241.46,7174.0,242.53,242.66,241.32,241.46,7174.0
2023-03-28 14:20:00,241.48,241.5,240.56,240.67,8703.0,241.48,241.5,240.56,240.67,8703.0
2023-03-28 14:30:00,240.57,240.98,240.42,240.98,9032.0,240.57,240.98,240.42,240.98,9032.0
2023-03-28 14:40:00,241.0,241.6,240.78,241.42,5671.0,241.0,241.6,240.78,241.42,5671.0
2023-03-28 14:50:00,241.64,241.64,240.9,241.3,7092.0,241.64,241.64,240.9,241.3,7092.0
2023-03-28 15:00:00,241.31,242.3,241.31,242.3,15683.0,241.31,242.3,241.31,242.3,15683.0
2023-03-28 15:10:00,242.3,242.48,241.36,241.64,9284.0,242.3,242.48,241.36,241.64,9284.0
2023-03-28 15:20:00,241.52,241.73,240.92,241.05,11464.0,241.52,241.73,240.92,241.05,11464.0
2023-03-28 15:30:00,240.96,241.0,239.8,240.55,31745.0,240.96,241.0,239.8,240.55,31745.0
2023-03-28 15:40:00,240.61,240.83,240.31,240.63,9918.0,240.61,240.83,240.31,240.63,9918.0
2023-03-28 15:50:00,240.78,241.7,240.78,241.26,54590.0,240.78,241.7,240.78,241.26,54590.0
2023-03-29 09:30:00,244.21,244.85,239.4,243.3,47695.0,244.21,244.85,239.4,243.3,47695.0
2023-03-29 09:40:00,243.3,245.19,242.79,243.38,32689.0,243.3,245.19,242.79,243.38,32689.0
2023-03-29 09:50:00,243.5,244.89,242.53,243.03,24682.0,243.5,244.89,242.53,243.03,24682.0
2023-03-29 10:00:00,243.03,243.5,241.9,242.51,36257.0,243.03,243.5,241.9,242.51,36257.0
2023-03-29 10:10:00,242.39,242.39,241.0,241.74,24148.0,242.39,242.39,241.0,241.74,24148.0
2023-03-29 10:20:00,241.9,242.04,240.8,241.38,17399.0,241.9,242.04,240.8,241.38,17399.0
2023-03-29 10:30:00,241.59,242.21,240.9,241.17,15576.0,241.59,242.21,240.9,241.17,15576.0
2023-03-29 10:40:00,241.02,241.02,239.65,239.75,18632.0,241.02,241.02,239.65,239.75,18632.0
2023-03-29 10:50:00,239.91,240.25,239.49,239.49,11170.0,239.91,240.25,239.49,239.49,11170.0
2023-03-29 11:00:00,239.48,241.46,239.32,241.46,36833.0,239.48,241.46,239.32,241.46,36833.0
2023-03-29 11:10:00,241.58,241.58,240.67,241.09,8455.0,241.58,241.58,240.67,241.09,8455.0
2023-03-29 11:20:00,241.24,242.5,241.09,242.02,16257.0,241.24,242.5,241.09,242.02,16257.0
2023-03-29 11:30:00,241.96,242.92,241.93,242.34,14059.0,241.96,242.92,241.93,242.34,14059.0
2023-03-29 11:40:00,242.34,242.56,241.91,242.38,18148.0,242.34,242.56,241.91,242.38,18148.0
2023-03-29 11:50:00,242.44,243.55,242.16,243.0,17368.0,242.44,243.55,242.16,243.0,17368.0
2023-03-29 12:00:00,243.02,243.67,242.8,242.96,27814.0,243.02,243.67,242.8,242.96,27814.0
2023-03-29 12:10:00,242.99,244.14,242.76,244.14,11887.0,242.99,244.14,242.76,244.14,11887.0
2023-03-29 12:20:00,244.1,244.15,243.31,243.58,20040.0,244.1,244.15,243.31,243.58,20040.0
2023-03-29 12:30:00,243.58,244.05,243.02,243.04,12848.0,243.58,244.05,243.02,243.04,12848.0
2023-03-29 12:40:00,243.11,243.21,241.6,241.8,27547.0,243.11,243.21,241.6,241.8,27547.0
2023-03-29 12:50:00,241.62,241.99,240.61,240.64,24686.0,241.62,241.99,240.61,240.64,24686.0
2023-03-29 13:00:00,240.75,241.52,240.22,241.52,15536.0,240.75,241.52,240.22,241.52,15536.0
2023-03-29 13:10:00,241.46,242.33,241.33,241.98,13846.0,241.46,242.33,241.33,241.98,13846.0
2023-03-29 13:20:00,242.03,242.88,241.87,242.44,13446.0,242.03,242.88,241.87,242.44,13446.0
2023-03-29 13:30:00,242.41,243.0,241.55,241.55,20083.0,242.41,243.0,241.55,241.55,20083.0
2023-03-29 13:40:00,241.55,242.08,241.53,241.77,12610.0,241.55,242.08,241.53,241.77,12610.0
2023-03-29 13:50:00,241.68,243.07,241.68,242.34,19596.0,241.68,243.07,241.68,242.34,19596.0
2023-03-29 14:00:00,242.23,242.45,241.81,242.11,13127.0,242.23,242.45,241.81,242.11,13127.0
2023-03-29 14:10:00,242.13,242.89,242.0,242.68,10818.0,242.13,242.89,242.0,242.68,10818.0
2023-03-29 14:20:00,242.77,243.1,242.39,242.97,9483.0,242.77,243.1,242.39,242.97,9483.0
2023-03-29 14:30:00,243.05,243.76,242.76,243.59,13625.0,243.05,243.76,242.76,243.59,13625.0
2023-03-29 14:40:00,243.57,244.15,243.24,244.02,41831.0,243.57,244.15,243.24,244.02,41831.0
2023-03-29 14:50:00,243.87,244.19,243.47,243.66,18068.0,243.87,244.19,243.47,243.66,18068.0
2023-03-29 15:00:00,243.9,244.25,242.95,243.45,31488.0,243.9,244.25,242.95,243.45,31488.0
2023-03-29 15:10:00,243.5,244.88,243.25,244.88,24606.0,243.5,244.88,243.25,244.88,24606.0
2023-03-29 15:20:00,244.9,246.23,244.69,245.77,57914.0,244.9,246.23,244.69,245.77,57914.0
2023-03-29 15:30:00,245.68,246.2,245.11,245.26,45009.0,245.68,246.2,245.11,245.26,45009.0
2023-03-29 15:40:00,245.34,246.15,244.97,245.64,64743.0,245.34,246.15,244.97,245.64,64743.0
2023-03-29 15:50:00,245.74,246.28,244.53,245.71,178134.0,245.74,246.28,244.53,245.71,178134.0
2023-03-30 09:30:00,238.0,244.0,234.0,241.4,581901.0,238.0,244.0,234.0,241.4,581901.0
2023-03-30 09:40:00,241.79,247.77,241.61,244.9,367068.0,241.79,247.77,241.61,244.9,367068.0
2023-03-30 09:50:00,245.69,249.94,243.61,248.59,149469.0,245.69,249.94,243.61,248.59,149469.0
2023-03-30 10:00:00,248.59,248.97,243.94,244.02,145005.0,248.59,248.97,243.94,244.02,145005.0
2023-03-30 10:10:00,244.13,245.81,243.97,244.18,78063.0,244.13,245.81,243.97,244.18,78063.0
2023-03-30 10:20:00,244.64,245.85,243.97,245.02,58976.0,244.64,245.85,243.97,245.02,58976.0
2023-03-30 10:30:00,244.78,247.46,244.54,247.46,55683.0,244.78,247.46,244.54,247.46,55683.0
2023-03-30 10:40:00,246.8,247.6,245.24,245.56,92452.0,246.8,247.6,245.24,245.56,92452.0
2023-03-30 10:50:00,245.36,246.39,244.7,245.44,25332.0,245.36,246.39,244.7,245.44,25332.0
2023-03-30 11:00:00,245.82,245.82,244.02,244.95,41192.0,245.82,245.82,244.02,244.95,41192.0
2023-03-30 11:10:00,244.94,245.0,241.65,242.51,78336.0,244.94,245.0,241.65,242.51,78336.0
2023-03-30 11:20:00,242.81,243.17,242.28,242.71,30341.0,242.81,243.17,242.28,242.71,30341.0
2023-03-30 11:30:00,242.38,242.94,240.15,240.33,53111.0,242.38,242.94,240.15,240.33,53111.0
2023-03-30 11:40:00,240.3,240.93,239.4,239.46,62517.0,240.3,240.93,239.4,239.46,62517.0
2023-03-30 11:50:00,239.43,239.67,238.5,239.02,58778.0,239.43,239.67,238.5,239.02,58778.0
2023-03-30 12:00:00,239.2,239.4,238.5,238.72,26496.0,239.2,239.4,238.5,238.72,26496.0
2023-03-30 12:10:00,238.58,240.92,238.46,240.24,51292.0,238.58,240.92,238.46,240.24,51292.0
2023-03-30 12:20:00,240.29,240.55,239.58,239.86,29354.0,240.29,240.55,239.58,239.86,29354.0
2023-03-30 12:30:00,240.01,240.48,239.54,240.28,40563.0,240.01,240.48,239.54,240.28,40563.0
2023-03-30 12:40:00,240.12,240.44,238.41,238.41,36901.0,240.12,240.44,238.41,238.41,36901.0
2023-03-30 12:50:00,238.73,239.0,238.0,238.34,34879.0,238.73,239.0,238.0,238.34,34879.0
2023-03-30 13:00:00,238.46,238.99,238.0,238.03,12966.0,238.46,238.99,238.0,238.03,12966.0
2023-03-30 13:10:00,238.19,238.32,237.99,238.06,20822.0,238.19,238.32,237.99,238.06,20822.0
2023-03-30 13:20:00,238.23,238.95,238.0,238.48,19823.0,238.23,238.95,238.0,238.48,19823.0
2023-03-30 13:30:00,238.46,239.37,236.09,236.89,34365.0,238.46,239.37,236.09,236.89,34365.0
2023-03-30 13:40:00,236.82,237.41,236.0,236.11,20124.0,236.82,237.41,236.0,236.11,20124.0
2023-03-30 13:50:00,236.11,236.75,235.25,236.02,34044.0,236.11,236.75,235.25,236.02,34044.0
2023-03-30 14:00:00,236.4,236.74,235.86,236.51,13936.0,236.4,236.74,235.86,236.51,13936.0
2023-03-30 14:10:00,236.49,236.49,235.49,235.58,23156.0,236.49,236.49,235.49,235.58,23156.0
2023-03-30 14:20:00,235.59,237.86,235.54,236.57,28869.0,235.59,237.86,235.54,236.57,28869.0
2023-03-30 14:30:00,236.53,237.67,236.52,236.89,22879.0,236.53,237.67,236.52,236.89,22879.0
2023-03-30 14:40:00,236.89,237.9,236.7,237.75,16048.0,236.89,237.9,236.7,237.75,16048.0
2023-03-30 14:50:00,237.8,238.46,237.58,238.0,24539.0,237.8,238.46,237.58,238.0,24539.0
2023-03-30 15:00:00,237.77,239.21,237.65,238.81,32209.0,237.77,239.21,237.65,238.81,32209.0
2023-03-30 15:10:00,238.83,239.76,238.65,239.38,36638.0,238.83,239.76,238.65,239.38,36638.0
2023-03-30 15:20:00,239.34,240.19,239.34,240.14,33287.0,239.34,240.19,239.34,240.14,33287.0
2023-03-30 15:30:00,240.12,240.79,239.59,240.0,68296.0,240.12,240.79,239.59,240.0,68296.0
2023-03-30 15:40:00,240.0,240.04,238.9,239.06,66777.0,240.0,240.04,238.9,239.06,66777.0
2023-03-30 15:50:00,239.19,239.68,237.38,237.57,173772.0,239.19,239.68,237.38,237.57,173772.0
2023-03-31 09:30:00,238.59,240.67,238.59,239.57,41017.0,238.59,240.67,238.59,239.57,41017.0
2023-03-31 09:40:00,239.95,241.14,239.52,240.84,17331.0,239.95,241.14,239.52,240.84,17331.0
2023-03-31 09:50:00,240.91,241.41,240.01,240.43,16127.0,240.91,241.41,240.01,240.43,16127.0
2023-03-31 10:00:00,240.47,243.11,240.47,242.99,41746.0,240.47,243.11,240.47,242.99,41746.0
2023-03-31 10:10:00,242.99,243.8,241.5,241.56,35535.0,242.99,243.8,241.5,241.56,35535.0
2023-03-31 10:20:00,241.33,243.3,241.26,243.22,23538.0,241.33,243.3,241.26,243.22,23538.0
2023-03-31 10:30:00,242.99,243.49,241.93,242.04,22323.0,242.99,243.49,241.93,242.04,22323.0
2023-03-31 10:40:00,242.17,243.03,242.17,242.97,18305.0,242.17,243.03,242.17,242.97,18305.0
2023-03-31 10:50:00,243.0,243.22,242.37,243.13,9264.0,243.0,243.22,242.37,243.13,9264.0
2023-03-31 11:00:00,243.09,243.54,242.76,242.9,12580.0,243.09,243.54,242.76,242.9,12580.0
2023-03-31 11:10:00,242.96,244.09,242.88,244.01,11207.0,242.96,244.09,242.88,244.01,11207.0
2023-03-31 11:20:00,244.06,244.9,243.71,243.96,28090.0,244.06,244.9,243.71,243.96,28090.0
2023-03-31 11:30:00,243.97,244.22,243.69,244.09,11064.0,243.97,244.22,243.69,244.09,11064.0
2023-03-31 11:40:00,244.16,244.16,242.76,242.81,8677.0,244.16,244.16,242.76,242.81,8677.0
2023-03-31 11:50:00,242.62,242.74,241.63,242.21,11252.0,242.62,242.74,241.63,242.21,11252.0
2023-03-31 12:00:00,242.01,242.36,241.69,241.87,7410.0,242.01,242.36,241.69,241.87,7410.0
2023-03-31 12:10:00,242.09,243.28,241.64,243.18,9173.0,242.09,243.28,241.64,243.18,9173.0
2023-03-31 12:20:00,243.28,243.32,242.67,243.32,3743.0,243.28,243.32,242.67,243.32,3743.0
2023-03-31 12:30:00,243.38,243.6,243.09,243.46,7497.0,243.38,243.6,243.09,243.46,7497.0
2023-03-31 12:40:00,243.39,244.34,243.36,243.47,8583.0,243.39,244.34,243.36,243.47,8583.0
2023-03-31 12:50:00,243.47,243.75,243.05,243.48,5631.0,243.47,243.75,243.05,243.48,5631.0
2023-03-31 13:00:00,243.51,243.51,242.18,242.75,11568.0,243.51,243.51,242.18,242.75,11568.0
2023-03-31 13:10:00,242.41,242.59,241.87,242.29,19124.0,242.41,242.59,241.87,242.29,19124.0
2023-03-31 13:20:00,242.2,242.3,240.69,240.97,17179.0,242.2,242.3,240.69,240.97,17179.0
2023-03-31 13:30:00,241.28,241.76,240.41,241.55,26707.0,241.28,241.76,240.41,241.55,26707.0
2023-03-31 13:40:00,241.47,241.47,240.66,241.33,3060.0,241.47,241.47,240.66,241.33,3060.0
2023-03-31 13:50:00,241.28,241.4,240.74,241.06,7558.0,241.28,241.4,240.74,241.06,7558.0
2023-03-31 14:00:00,241.19,243.49,241.18,243.05,23438.0,241.19,243.49,241.18,243.05,23438.0
2023-03-31 14:10:00,243.2,243.2,242.53,242.69,14203.0,243.2,243.2,242.53,242.69,14203.0
2023-03-31 14:20:00,242.7,242.92,242.32,242.71,8551.0,242.7,242.92,242.32,242.71,8551.0
2023-03-31 14:30:00,242.56,242.63,242.33,242.57,2941.0,242.56,242.63,242.33,242.57,2941.0
2023-03-31 14:40:00,242.55,242.59,241.94,241.95,5365.0,242.55,242.59,241.94,241.95,5365.0
2023-03-31 14:50:00,242.07,242.41,241.86,242.06,8123.0,242.07,242.41,241.86,242.06,8123.0
2023-03-31 15:00:00,242.31,242.74,242.01,242.72,17709.0,242.31,242.74,242.01,242.72,17709.0
2023-03-31 15:10:00,242.47,243.44,242.47,243.06,20892.0,242.47,243.44,242.47,243.06,20892.0
2023-03-31 15:20:00,243.16,244.23,242.75,243.84,21450.0,243.16,244.23,242.75,243.84,21450.0
2023-03-31 15:30:00,243.9,243.9,242.26,242.31,22466.0,243.9,243.9,242.26,242.31,22466.0
2023-03-31 15:40:00,242.17,242.18,241.1,241.2,30006.0,242.17,242.18,241.1,241.2,30006.0
2023-03-31 15:50:00,241.32,243.89,241.04,243.53,156414.0,241.32,243.89,241.04,243.53,156414.0
2023-04-03 09:30:00,243.0,246.11,243.0,243.31,19612.0,243.0,246.11,243.0,243.31,19612.0
2023-04-03 09:40:00,243.44,244.27,242.6,243.46,27396.0,243.44,244.27,242.6,243.46,27396.0
2023-04-03 09:50:00,243.41,244.4,242.0,242.52,18600.0,243.41,244.4,242.0,242.52,18600.0
2023-04-03 10:00:00,242.88,243.92,241.62,242.13,12625.0,242.88,243.92,241.62,242.13,12625.0
2023-04-03 10:10:00,242.3,243.04,241.75,242.96,10402.0,242.3,243.04,241.75,242.96,10402.0
2023-04-03 10:20:00,243.04,244.63,243.04,244.51,12542.0,243.04,244.63,243.04,244.51,12542.0
2023-04-03 10:30:00,244.56,244.56,242.76,242.96,10198.0,244.56,244.56,242.76,242.96,10198.0
2023-04-03 10:40:00,242.76,243.06,241.85,241.94,8206.0,242.76,243.06,241.85,241.94,8206.0
2023-04-03 10:50:00,241.89,241.89,240.48,240.86,10635.0,241.89,241.89,240.48,240.86,10635.0
2023-04-03 11:00:00,241.0,241.25,240.59,241.08,9393.0,241.0,241.25,240.59,241.08,9393.0
2023-04-03 11:10:00,241.08,241.68,240.8,241.65,13999.0,241.08,241.68,240.8,241.65,13999.0
2023-04-03 11:20:00,241.73,242.46,241.63,242.46,15374.0,241.73,242.46,241.63,242.46,15374.0
2023-04-03 11:30:00,242.45,242.67,241.87,241.87,5129.0,242.45,242.67,241.87,241.87,5129.0
2023-04-03 11:40:00,241.98,242.67,241.87,242.48,7471.0,241.98,242.67,241.87,242.48,7471.0
2023-04-03 11:50:00,242.51,243.33,242.28,242.79,8697.0,242.51,243.33,242.28,242.79,8697.0
2023-04-03 12:00:00,242.71,244.3,242.6,244.14,33346.0,242.71,244.3,242.6,244.14,33346.0
2023-04-03 12:10:00,244.09,244.69,243.98,244.67,12873.0,244.09,244.69,243.98,244.67,12873.0
2023-04-03 12:20:00,244.52,244.52,242.89,243.3,10917.0,244.52,244.52,242.89,243.3,10917.0
2023-04-03 12:30:00,243.21,243.55,242.88,243.31,7539.0,243.21,243.55,242.88,243.31,7539.0
2023-04-03 12:40:00,243.29,243.29,242.0,242.01,3197.0,243.29,243.29,242.0,242.01,3197.0
2023-04-03 12:50:00,242.0,242.23,240.83,241.13,15925.0,242.0,242.23,240.83,241.13,15925.0
2023-04-03 13:00:00,241.21,241.34,240.5,241.34,8041.0,241.21,241.34,240.5,241.34,8041.0
2023-04-03 13:10:00,241.35,241.94,241.18,241.46,6745.0,241.35,241.94,241.18,241.46,6745.0
2023-04-03 13:20:00,241.54,241.54,240.21,240.28,6040.0,241.54,241.54,240.21,240.28,6040.0
2023-04-03 13:30:00,240.26,241.19,240.15,240.91,7431.0,240.26,241.19,240.15,240.91,7431.0
2023-04-03 13:40:00,240.78,240.8,240.23,240.43,3364.0,240.78,240.8,240.23,240.43,3364.0
2023-04-03 13:50:00,240.5,240.97,240.16,240.72,7923.0,240.5,240.97,240.16,240.72,7923.0
2023-04-03 14:00:00,240.9,240.9,240.46,240.46,4076.0,240.9,240.9,240.46,240.46,4076.0
2023-04-03 14:10:00,240.4,240.64,239.74,239.94,13671.0,240.4,240.64,239.74,239.94,13671.0
2023-04-03 14:20:00,239.85,240.35,239.8,240.27,11267.0,239.85,240.35,239.8,240.27,11267.0
2023-04-03 14:30:00,240.28,240.38,240.0,240.07,18632.0,240.28,240.38,240.0,240.07,18632.0
2023-04-03 14:40:00,240.25,241.34,240.15,240.97,55524.0,240.25,241.34,240.15,240.97,55524.0
2023-04-03 14:50:00,240.83,241.34,240.48,241.34,8594.0,240.83,241.34,240.48,241.34,8594.0
2023-04-03 15:00:00,241.18,241.97,241.18,241.25,7297.0,241.18,241.97,241.18,241.25,7297.0
2023-04-03 15:10:00,241.42,241.71,241.18,241.26,8199.0,241.42,241.71,241.18,241.26,8199.0
2023-04-03 15:20:00,241.22,241.33,240.95,241.29,9775.0,241.22,241.33,240.95,241.29,9775.0
2023-04-03 15:30:00,241.31,241.61,241.0,241.0,26937.0,241.31,241.61,241.0,241.0,26937.0
2023-04-03 15:40:00,240.99,242.02,240.95,241.34,38045.0,240.99,242.02,240.95,241.34,38045.0
2023-04-03 15:50:00,241.61,242.19,240.89,241.71,129592.0,241.61,242.19,240.89,241.71,129592.0
2023-04-04 09:30:00,243.0,243.0,240.67,241.12,19980.0,243.0,243.0,240.67,241.12,19980.0
2023-04-04 09:40:00,240.98,241.61,240.0,241.35,19256.0,240.98,241.61,240.0,241.35,19256.0
2023-04-04 09:50:00,241.92,241.92,240.07,241.05,9560.0,241.92,241.92,240.07,241.05,9560.0
2023-04-04 10:00:00,241.6,242.76,241.08,242.66,15014.0,241.6,242.76,241.08,242.66,15014.0
2023-04-04 10:10:00,242.94,243.5,241.85,241.86,13889.0,242.94,243.5,241.85,241.86,13889.0
2023-04-04 10:20:00,241.91,241.91,240.2,240.22,20195.0,241.91,241.91,240.2,240.22,20195.0
2023-04-04 10:30:00,240.23,240.39,237.86,238.31,24992.0,240.23,240.39,237.86,238.31,24992.0
2023-04-04 10:40:00,238.01,238.01,235.75,235.75,29070.0,238.01,238.01,235.75,235.75,29070.0
2023-04-04 10:50:00,236.0,236.03,235.03,235.38,13290.0,236.0,236.03,235.03,235.38,13290.0
2023-04-04 11:00:00,235.16,235.52,234.28,234.33,28957.0,235.16,235.52,234.28,234.33,28957.0
2023-04-04 11:10:00,234.24,235.2,234.01,234.45,21959.0,234.24,235.2,234.01,234.45,21959.0
2023-04-04 11:20:00,234.62,235.32,234.2,235.31,17362.0,234.62,235.32,234.2,235.31,17362.0
2023-04-04 11:30:00,235.19,235.27,234.74,235.01,16170.0,235.19,235.27,234.74,235.01,16170.0
2023-04-04 11:40:00,235.01,235.58,234.86,235.11,11436.0,235.01,235.58,234.86,235.11,11436.0
2023-04-04 11:50:00,234.92,235.11,234.52,234.85,12189.0,234.92,235.11,234.52,234.85,12189.0
2023-04-04 12:00:00,234.98,235.2,233.92,234.33,26976.0,234.98,235.2,233.92,234.33,26976.0
2023-04-04 12:10:00,234.55,235.19,234.21,235.06,11520.0,234.55,235.19,234.21,235.06,11520.0
2023-04-04 12:20:00,234.93,236.05,234.92,235.94,25571.0,234.93,236.05,234.92,235.94,25571.0
2023-04-04 12:30:00,236.02,236.48,235.5,235.52,7907.0,236.02,236.48,235.5,235.52,7907.0
2023-04-04 12:40:00,235.36,235.98,235.27,235.55,11394.0,235.36,235.98,235.27,235.55,11394.0
2023-04-04 12:50:00,235.5,235.59,235.28,235.47,7669.0,235.5,235.59,235.28,235.47,7669.0
2023-04-04 13:00:00,235.47,236.46,235.0,236.11,14972.0,235.47,236.46,235.0,236.11,14972.0
2023-04-04 13:10:00,236.37,236.75,235.82,236.57,4931.0,236.37,236.75,235.82,236.57,4931.0
2023-04-04 13:20:00,236.68,236.75,236.23,236.45,7700.0,236.68,236.75,236.23,236.45,7700.0
2023-04-04 13:30:00,236.58,237.28,236.55,237.27,10380.0,236.58,237.28,236.55,237.27,10380.0
2023-04-04 13:40:00,237.44,237.44,236.53,236.95,6646.0,237.44,237.44,236.53,236.95,6646.0
2023-04-04 13:50:00,237.0,237.14,236.46,236.6,7705.0,237.0,237.14,236.46,236.6,7705.0
2023-04-04 14:00:00,236.68,237.39,236.66,236.8,6579.0,236.68,237.39,236.66,236.8,6579.0
2023-04-04 14:10:00,236.9,236.9,236.18,236.23,4585.0,236.9,236.9,236.18,236.23,4585.0
2023-04-04 14:20:00,236.27,236.77,236.0,236.1,14603.0,236.27,236.77,236.0,236.1,14603.0
2023-04-04 14:30:00,236.03,236.63,236.03,236.6,9741.0,236.03,236.63,236.03,236.6,9741.0
2023-04-04 14:40:00,236.62,237.11,236.62,237.11,3731.0,236.62,237.11,236.62,237.11,3731.0
2023-04-04 14:50:00,237.11,238.59,237.04,238.17,17218.0,237.11,238.59,237.04,238.17,17218.0
2023-04-04 15:00:00,238.16,239.59,238.16,239.45,19884.0,238.16,239.59,238.16,239.45,19884.0
2023-04-04 15:10:00,239.39,241.24,239.33,241.24,31033.0,239.39,241.24,239.33,241.24,31033.0
2023-04-04 15:20:00,241.21,241.65,239.5,239.58,28879.0,241.21,241.65,239.5,239.58,28879.0
2023-04-04 15:30:00,239.66,241.09,239.54,240.9,45980.0,239.66,241.09,239.54,240.9,45980.0
2023-04-04 15:40:00,240.95,241.03,240.43,240.7,35403.0,240.95,241.03,240.43,240.7,35403.0
2023-04-04 15:50:00,240.79,242.03,240.47,241.7,102350.0,240.79,242.03,240.47,241.7,102350.0
2023-04-05 09:30:00,238.95,239.64,237.34,237.6,14421.0,238.95,239.64,237.34,237.6,14421.0
2023-04-05 09:40:00,237.67,238.93,236.93,238.87,9601.0,237.67,238.93,236.93,238.87,9601.0
2023-04-05 09:50:00,239.06,239.56,238.26,238.49,8618.0,239.06,239.56,238.26,238.49,8618.0
2023-04-05 10:00:00,238.41,238.79,236.12,236.24,27010.0,238.41,238.79,236.12,236.24,27010.0
2023-04-05 10:10:00,236.46,236.77,235.16,235.5,39440.0,236.46,236.77,235.16,235.5,39440.0
2023-04-05 10:20:00,235.52,236.81,235.51,235.75,26389.0,235.52,236.81,235.51,235.75,26389.0
2023-04-05 10:30:00,235.75,237.71,235.75,237.52,13847.0,235.75,237.71,235.75,237.52,13847.0
2023-04-05 10:40:00,237.4,237.4,235.13,235.31,14264.0,237.4,237.4,235.13,235.31,14264.0
2023-04-05 10:50:00,235.42,236.14,235.25,235.96,12777.0,235.42,236.14,235.25,235.96,12777.0
2023-04-05 11:00:00,235.83,235.83,234.53,234.67,30151.0,235.83,235.83,234.53,234.67,30151.0
2023-04-05 11:10:00,234.54,234.84,233.85,234.05,12158.0,234.54,234.84,233.85,234.05,12158.0
2023-04-05 11:20:00,234.15,234.29,232.28,232.91,25344.0,234.15,234.29,232.28,232.91,25344.0
2023-04-05 11:30:00,232.95,233.31,232.19,232.95,17924.0,232.95,233.31,232.19,232.95,17924.0
2023-04-05 11:40:00,232.85,232.96,231.93,232.49,15830.0,232.85,232.96,231.93,232.49,15830.0
2023-04-05 11:50:00,232.39,232.93,231.86,232.93,11895.0,232.39,232.93,231.86,232.93,11895.0
2023-04-05 12:00:00,232.93,233.81,232.85,233.69,18059.0,232.93,233.81,232.85,233.69,18059.0
2023-04-05 12:10:00,233.84,234.17,233.14,234.17,6286.0,233.84,234.17,233.14,234.17,6286.0
2023-04-05 12:20:00,234.08,234.2,233.29,233.86,21721.0,234.08,234.2,233.29,233.86,21721.0
2023-04-05 12:30:00,233.79,234.4,233.24,234.24,16263.0,233.79,234.4,233.24,234.24,16263.0
2023-04-05 12:40:00,234.19,234.75,234.12,234.12,6892.0,234.19,234.75,234.12,234.12,6892.0
2023-04-05 12:50:00,234.05,234.18,233.65,234.18,3152.0,234.05,234.18,233.65,234.18,3152.0
2023-04-05 13:00:00,234.43,235.14,234.19,234.97,14118.0,234.43,235.14,234.19,234.97,14118.0
2023-04-05 13:10:00,234.97,235.52,234.93,235.52,7468.0,234.97,235.52,234.93,235.52,7468.0
2023-04-05 13:20:00,235.58,235.7,234.82,234.99,8408.0,235.58,235.7,234.82,234.99,8408.0
2023-04-05 13:30:00,234.94,235.12,234.73,234.99,3699.0,234.94,235.12,234.73,234.99,3699.0
2023-04-05 13:40:00,235.12,235.2,234.43,234.59,7352.0,235.12,235.2,234.43,234.59,7352.0
2023-04-05 13:50:00,234.62,235.1,234.62,234.7,3475.0,234.62,235.1,234.62,234.7,3475.0
2023-04-05 14:00:00,234.61,235.02,234.55,234.63,17050.0,234.61,235.02,234.55,234.63,17050.0
2023-04-05 14:10:00,234.49,234.62,233.85,233.9,14959.0,234.49,234.62,233.85,233.9,14959.0
2023-04-05 14:20:00,233.89,234.21,233.15,233.21,11895.0,233.89,234.21,233.15,233.21,11895.0
2023-04-05 14:30:00,233.21,233.57,232.8,233.21,13374.0,233.21,233.57,232.8,233.21,13374.0
2023-04-05 14:40:00,233.22,233.53,233.17,233.2,7349.0,233.22,233.53,233.17,233.2,7349.0
2023-04-05 14:50:00,233.26,233.37,232.81,233.1,18084.0,233.26,233.37,232.81,233.1,18084.0
2023-04-05 15:00:00,233.12,233.2,232.68,232.79,15517.0,233.12,233.2,232.68,232.79,15517.0
2023-04-05 15:10:00,232.57,233.0,232.07,232.99,33473.0,232.57,233.0,232.07,232.99,33473.0
2023-04-05 15:20:00,232.95,233.32,232.69,232.84,19712.0,232.95,233.32,232.69,232.84,19712.0
2023-04-05 15:30:00,232.85,234.16,232.6,233.91,18515.0,232.85,234.16,232.6,233.91,18515.0
2023-04-05 15:40:00,233.9,233.9,233.0,233.38,30088.0,233.9,233.9,233.0,233.38,30088.0
2023-04-05 15:50:00,233.31,233.38,232.14,232.18,114757.0,233.31,233.38,232.14,232.18,114757.0
2023-04-06 09:30:00,231.84,232.53,230.65,231.04,15860.0,231.84,232.53,230.65,231.04,15860.0
2023-04-06 09:40:00,231.08,233.32,230.93,232.63,13452.0,231.08,233.32,230.93,232.63,13452.0
2023-04-06 09:50:00,232.36,233.26,231.4,232.76,10942.0,232.36,233.26,231.4,232.76,10942.0
2023-04-06 10:00:00,233.23,235.87,232.91,235.77,29855.0,233.23,235.87,232.91,235.77,29855.0
2023-04-06 10:10:00,235.78,237.67,235.73,236.39,24659.0,235.78,237.67,235.73,236.39,24659.0
2023-04-06 10:20:00,236.56,237.0,235.87,236.68,10997.0,236.56,237.0,235.87,236.68,10997.0
2023-04-06 10:30:00,236.41,237.0,235.55,235.88,15411.0,236.41,237.0,235.55,235.88,15411.0
2023-04-06 10:40:00,235.88,236.29,235.17,235.86,5778.0,235.88,236.29,235.17,235.86,5778.0
2023-04-06 10:50:00,236.02,236.02,235.26,235.76,4912.0,236.02,236.02,235.26,235.76,4912.0
2023-04-06 11:00:00,235.8,237.0,235.66,236.79,12914.0,235.8,237.0,235.66,236.79,12914.0
2023-04-06 11:10:00,236.7,237.0,236.15,236.33,18331.0,236.7,237.0,236.15,236.33,18331.0
2023-04-06 11:20:00,236.22,236.35,235.27,235.27,3800.0,236.22,236.35,235.27,235.27,3800.0
2023-04-06 11:30:00,235.33,235.68,235.15,235.65,6106.0,235.33,235.68,235.15,235.65,6106.0
2023-04-06 11:40:00,235.54,235.82,235.33,235.41,4431.0,235.54,235.82,235.33,235.41,4431.0
2023-04-06 11:50:00,235.41,236.33,235.36,236.33,6054.0,235.41,236.33,235.36,236.33,6054.0
2023-04-06 12:00:00,236.44,237.22,236.44,237.06,12207.0,236.44,237.22,236.44,237.06,12207.0
2023-04-06 12:10:00,237.03,237.19,236.73,237.11,10349.0,237.03,237.19,236.73,237.11,10349.0
2023-04-06 12:20:00,237.12,237.72,236.89,237.24,8279.0,237.12,237.72,236.89,237.24,8279.0
2023-04-06 12:30:00,237.36,237.65,237.32,237.32,2900.0,237.36,237.65,237.32,237.32,2900.0
2023-04-06 12:40:00,237.48,238.0,237.24,237.68,16612.0,237.48,238.0,237.24,237.68,16612.0
2023-04-06 12:50:00,237.66,238.0,237.02,237.42,12694.0,237.66,238.0,237.02,237.42,12694.0
2023-04-06 13:00:00,237.5,237.84,237.38,237.67,6193.0,237.5,237.84,237.38,237.67,6193.0
2023-04-06 13:10:00,237.76,238.46,237.74,238.32,4848.0,237.76,238.46,237.74,238.32,4848.0
2023-04-06 13:20:00,238.42,239.15,238.21,238.64,8487.0,238.42,239.15,238.21,238.64,8487.0
2023-04-06 13:30:00,238.75,238.92,237.66,238.09,3037.0,238.75,238.92,237.66,238.09,3037.0
2023-04-06 13:40:00,237.8,237.89,237.44,237.46,4305.0,237.8,237.89,237.44,237.46,4305.0
2023-04-06 13:50:00,237.7,237.9,237.41,237.42,5971.0,237.7,237.9,237.41,237.42,5971.0
2023-04-06 14:00:00,237.5,238.34,237.49,238.29,5763.0,237.5,238.34,237.49,238.29,5763.0
2023-04-06 14:10:00,238.27,238.27,237.85,238.07,4611.0,238.27,238.27,237.85,238.07,4611.0
2023-04-06 14:20:00,238.23,238.55,238.15,238.49,6525.0,238.23,238.55,238.15,238.49,6525.0
2023-04-06 14:30:00,238.54,238.57,237.66,237.66,13197.0,238.54,238.57,237.66,237.66,13197.0
2023-04-06 14:40:00,237.84,238.04,237.41,237.41,9829.0,237.84,238.04,237.41,237.41,9829.0
2023-04-06 14:50:00,237.3,237.77,237.3,237.33,3549.0,237.3,237.77,237.3,237.33,3549.0
2023-04-06 15:00:00,237.34,238.06,237.27,237.68,13038.0,237.34,238.06,237.27,237.68,13038.0
2023-04-06 15:10:00,237.68,238.07,237.34,237.35,10387.0,237.68,238.07,237.34,237.35,10387.0
2023-04-06 15:20:00,237.41,237.71,237.22,237.5,10302.0,237.41,237.71,237.22,237.5,10302.0
2023-04-06 15:30:00,237.62,237.76,237.37,237.46,19987.0,237.62,237.76,237.37,237.46,19987.0
2023-04-06 15:40:00,237.5,237.56,237.12,237.17,22344.0,237.5,237.56,237.12,237.17,22344.0
2023-04-06 15:50:00,237.19,237.29,236.16,236.94,81866.0,237.19,237.29,236.16,236.94,81866.0
2023-04-10 09:30:00,235.29,238.57,234.64,238.57,16076.0,235.29,238.57,234.64,238.57,16076.0
2023-04-10 09:40:00,238.87,239.51,237.83,239.26,7410.0,238.87,239.51,237.83,239.26,7410.0
2023-04-10 09:50:00,239.3,239.68,237.84,238.67,4806.0,239.3,239.68,237.84,238.67,4806.0
2023-04-10 10:00:00,238.83,239.88,238.41,239.88,4528.0,238.83,239.88,238.41,239.88,4528.0
2023-04-10 10:10:00,239.67,239.67,239.02,239.18,3667.0,239.67,239.67,239.02,239.18,3667.0
2023-04-10 10:20:00,239.1,239.83,238.74,238.94,3546.0,239.1,239.83,238.74,238.94,3546.0
2023-04-10 10:30:00,239.32,240.21,239.13,239.82,3748.0,239.32,240.21,239.13,239.82,3748.0
2023-04-10 10:40:00,239.6,239.72,239.05,239.67,2404.0,239.6,239.72,239.05,239.67,2404.0
2023-04-10 10:50:00,239.81,239.9,238.86,238.86,3171.0,239.81,239.9,238.86,238.86,3171.0
2023-04-10 11:00:00,239.07,239.76,239.01,239.2,4450.0,239.07,239.76,239.01,239.2,4450.0
2023-04-10 11:10:00,239.06,239.43,239.02,239.32,1696.0,239.06,239.43,239.02,239.32,1696.0
2023-04-10 11:20:00,239.13,239.27,238.51,239.2,4562.0,239.13,239.27,238.51,239.2,4562.0
2023-04-10 11:30:00,239.21,239.21,237.66,238.07,4556.0,239.21,239.21,237.66,238.07,4556.0
2023-04-10 11:40:00,237.77,238.02,237.44,238.02,4145.0,237.77,238.02,237.44,238.02,4145.0
2023-04-10 11:50:00,237.97,238.02,237.4,237.45,6717.0,237.97,238.02,237.4,237.45,6717.0
2023-04-10 12:00:00,237.36,237.8,237.18,237.59,4956.0,237.36,237.8,237.18,237.59,4956.0
2023-04-10 12:10:00,237.36,237.55,237.18,237.47,1912.0,237.36,237.55,237.18,237.47,1912.0
2023-04-10 12:20:00,237.44,237.76,236.95,237.11,4957.0,237.44,237.76,236.95,237.11,4957.0
2023-04-10 12:30:00,237.11,238.24,237.1,237.97,3525.0,237.11,238.24,237.1,237.97,3525.0
2023-04-10 12:40:00,238.16,238.16,237.78,237.97,3889.0,238.16,238.16,237.78,237.97,3889.0
2023-04-10 12:50:00,238.23,238.61,238.12,238.61,1762.0,238.23,238.61,238.12,238.61,1762.0
2023-04-10 13:00:00,238.75,239.39,238.65,239.09,6776.0,238.75,239.39,238.65,239.09,6776.0
2023-04-10 13:10:00,239.22,239.46,238.74,238.94,5062.0,239.22,239.46,238.74,238.94,5062.0
2023-04-10 13:20:00,238.85,239.12,238.7,239.01,3131.0,238.85,239.12,238.7,239.01,3131.0
2023-04-10 13:30:00,239.01,239.07,238.69,238.69,1436.0,239.01,239.07,238.69,238.69,1436.0
2023-04-10 13:40:00,238.46,239.44,238.45,239.44,3559.0,238.46,239.44,238.45,239.44,3559.0
2023-04-10 13:50:00,239.44,239.69,238.95,239.41,7028.0,239.44,239.69,238.95,239.41,7028.0
2023-04-10 14:00:00,239.22,239.78,239.21,239.38,2187.0,239.22,239.78,239.21,239.38,2187.0
2023-04-10 14:10:00,239.64,239.88,239.47,239.62,2250.0,239.64,239.88,239.47,239.62,2250.0
2023-04-10 14:20:00,239.59,239.88,239.54,239.58,11053.0,239.59,239.88,239.54,239.58,11053.0
2023-04-10 14:30:00,239.58,239.67,239.2,239.23,2644.0,239.58,239.67,239.2,239.23,2644.0
2023-04-10 14:40:00,239.2,239.55,238.94,239.55,5820.0,239.2,239.55,238.94,239.55,5820.0
2023-04-10 14:50:00,239.57,240.16,239.46,239.76,6166.0,239.57,240.16,239.46,239.76,6166.0
2023-04-10 15:00:00,239.95,240.6,239.94,240.05,6804.0,239.95,240.6,239.94,240.05,6804.0
2023-04-10 15:10:00,240.06,240.47,239.72,240.3,6044.0,240.06,240.47,239.72,240.3,6044.0
2023-04-10 15:20:00,240.3,240.31,239.89,239.89,4435.0,240.3,240.31,239.89,239.89,4435.0
2023-04-10 15:30:00,239.92,240.59,239.77,240.16,8487.0,239.92,240.59,239.77,240.16,8487.0
2023-04-10 15:40:00,240.16,240.77,240.16,240.7,10122.0,240.16,240.77,240.16,240.7,10122.0
2023-04-10 15:50:00,240.65,240.88,240.28,240.53,28471.0,240.65,240.88,240.28,240.53,28471.0
2023-04-11 09:30:00,242.05,242.39,240.76,241.59,12942.0,242.05,242.39,240.76,241.59,12942.0
2023-04-11 09:40:00,241.3,242.09,240.33,241.64,3829.0,241.3,242.09,240.33,241.64,3829.0
2023-04-11 09:50:00,241.45,241.5,240.11,240.13,3566.0,241.45,241.5,240.11,240.13,3566.0
2023-04-11 10:00:00,239.81,241.32,239.41,241.14,4820.0,239.81,241.32,239.41,241.14,4820.0
2023-04-11 10:10:00,241.31,241.31,240.4,240.44,3439.0,241.31,241.31,240.4,240.44,3439.0
2023-04-11 10:20:00,240.67,241.01,240.43,240.59,3246.0,240.67,241.01,240.43,240.59,3246.0
2023-04-11 10:30:00,240.59,240.59,238.08,239.02,8816.0,240.59,240.59,238.08,239.02,8816.0
2023-04-11 10:40:00,239.2,239.2,238.04,238.67,5520.0,239.2,239.2,238.04,238.67,5520.0
2023-04-11 10:50:00,238.63,238.86,238.21,238.21,4097.0,238.63,238.86,238.21,238.21,4097.0
2023-04-11 11:00:00,238.23,238.98,238.05,238.05,5792.0,238.23,238.98,238.05,238.05,5792.0
2023-04-11 11:10:00,238.0,238.61,237.4,238.35,7431.0,238.0,238.61,237.4,238.35,7431.0
2023-04-11 11:20:00,238.69,238.69,237.5,237.63,4719.0,238.69,238.69,237.5,237.63,4719.0
2023-04-11 11:30:00,237.45,237.77,236.65,236.65,8562.0,237.45,237.77,236.65,236.65,8562.0
2023-04-11 11:40:00,236.71,237.72,236.6,237.72,4071.0,236.71,237.72,236.6,237.72,4071.0
2023-04-11 11:50:00,237.8,238.0,237.1,237.26,7430.0,237.8,238.0,237.1,237.26,7430.0
2023-04-11 12:00:00,237.25,238.35,237.25,238.05,7059.0,237.25,238.35,237.25,238.05,7059.0
2023-04-11 12:10:00,237.88,238.5,237.88,237.9,3727.0,237.88,238.5,237.88,237.9,3727.0
2023-04-11 12:20:00,238.05,238.75,238.04,238.63,11630.0,238.05,238.75,238.04,238.63,11630.0
2023-04-11 12:30:00,238.56,238.82,238.21,238.79,2100.0,238.56,238.82,238.21,238.79,2100.0
2023-04-11 12:40:00,238.69,238.7,238.28,238.29,3971.0,238.69,238.7,238.28,238.29,3971.0
2023-04-11 12:50:00,238.3,238.62,238.09,238.15,8067.0,238.3,238.62,238.09,238.15,8067.0
2023-04-11 13:00:00,238.22,238.37,237.86,238.02,3135.0,238.22,238.37,237.86,238.02,3135.0
2023-04-11 13:10:00,238.02,238.02,237.13,237.13,3670.0,238.02,238.02,237.13,237.13,3670.0
2023-04-11 13:20:00,237.19,237.58,237.02,237.47,4865.0,237.19,237.58,237.02,237.47,4865.0
2023-04-11 13:30:00,237.42,237.67,236.9,237.08,8102.0,237.42,237.67,236.9,237.08,8102.0
2023-04-11 13:40:00,237.08,237.27,236.83,237.12,4151.0,237.08,237.27,236.83,237.12,4151.0
2023-04-11 13:50:00,237.03,238.17,236.93,237.91,6220.0,237.03,238.17,236.93,237.91,6220.0
2023-04-11 14:00:00,238.07,238.68,237.68,237.89,8208.0,238.07,238.68,237.68,237.89,8208.0
2023-04-11 14:10:00,237.89,238.5,237.89,237.99,4664.0,237.89,238.5,237.89,237.99,4664.0
2023-04-11 14:20:00,237.97,238.86,237.89,238.79,3356.0,237.97,238.86,237.89,238.79,3356.0
2023-04-11 14:30:00,239.26,239.48,238.8,239.36,7286.0,239.26,239.48,238.8,239.36,7286.0
2023-04-11 14:40:00,239.37,240.2,239.36,240.19,13104.0,239.37,240.2,239.36,240.19,13104.0
2023-04-11 14:50:00,240.14,240.87,240.14,240.78,6569.0,240.14,240.87,240.14,240.78,6569.0
2023-04-11 15:00:00,240.63,240.72,239.95,239.99,4075.0,240.63,240.72,239.95,239.99,4075.0
2023-04-11 15:10:00,239.89,240.44,239.61,240.39,7604.0,239.89,240.44,239.61,240.39,7604.0
2023-04-11 15:20:00,240.39,241.27,240.38,241.09,13786.0,240.39,241.27,240.38,241.09,13786.0
2023-04-11 15:30:00,241.16,241.6,240.87,240.87,13714.0,241.16,241.6,240.87,240.87,13714.0
2023-04-11 15:40:00,240.98,241.45,240.1,240.39,23868.0,240.98,241.45,240.1,240.39,23868.0
2023-04-11 15:50:00,240.48,240.48,238.29,239.14,106901.0,240.48,240.48,238.29,239.14,106901.0
2023-04-12 09:30:00,244.43,246.32,242.38,244.53,43091.0,244.43,246.32,242.38,244.53,43091.0
2023-04-12 09:40:00,244.72,244.72,241.39,242.12,46828.0,244.72,244.72,241.39,242.12,46828.0
2023-04-12 09:50:00,241.95,242.84,241.49,242.48,6043.0,241.95,242.84,241.49,242.48,6043.0
2023-04-12 10:00:00,242.53,242.79,241.1,241.1,6606.0,242.53,242.79,241.1,241.1,6606.0
2023-04-12 10:10:00,241.11,242.31,240.55,240.99,19275.0,241.11,242.31,240.55,240.99,19275.0
2023-04-12 10:20:00,241.29,241.76,240.99,241.76,7600.0,241.29,241.76,240.99,241.76,7600.0
2023-04-12 10:30:00,241.71,241.73,239.7,240.28,9101.0,241.71,241.73,239.7,240.28,9101.0
2023-04-12 10:40:00,240.17,240.29,239.33,240.16,3176.0,240.17,240.29,239.33,240.16,3176.0
2023-04-12 10:50:00,239.95,240.18,238.93,239.02,3560.0,239.95,240.18,238.93,239.02,3560.0
2023-04-12 11:00:00,239.33,239.72,238.17,238.55,4576.0,239.33,239.72,238.17,238.55,4576.0
2023-04-12 11:10:00,238.76,238.77,237.67,238.64,3027.0,238.76,238.77,237.67,238.64,3027.0
2023-04-12 11:20:00,238.94,238.94,237.81,238.03,4501.0,238.94,238.94,237.81,238.03,4501.0
2023-04-12 11:30:00,238.21,239.0,237.68,238.7,7583.0,238.21,239.0,237.68,238.7,7583.0
2023-04-12 11:40:00,238.67,240.06,238.67,239.68,5907.0,238.67,240.06,238.67,239.68,5907.0
2023-04-12 11:50:00,239.91,239.94,239.35,239.87,12653.0,239.91,239.94,239.35,239.87,12653.0
2023-04-12 12:00:00,240.0,240.42,239.56,239.76,4705.0,240.0,240.42,239.56,239.76,4705.0
2023-04-12 12:10:00,239.76,240.03,239.65,239.75,2511.0,239.76,240.03,239.65,239.75,2511.0
2023-04-12 12:20:00,239.58,239.95,239.08,239.37,11024.0,239.58,239.95,239.08,239.37,11024.0
2023-04-12 12:30:00,239.64,239.96,239.47,239.53,4096.0,239.64,239.96,239.47,239.53,4096.0
2023-04-12 12:40:00,239.51,239.52,237.92,238.05,10657.0,239.51,239.52,237.92,238.05,10657.0
2023-04-12 12:50:00,237.7,238.74,237.7,238.13,5513.0,237.7,238.74,237.7,238.13,5513.0
2023-04-12 13:00:00,238.28,239.0,237.93,238.95,7416.0,238.28,239.0,237.93,238.95,7416.0
2023-04-12 13:10:00,238.84,239.64,238.77,238.95,5696.0,238.84,239.64,238.77,238.95,5696.0
2023-04-12 13:20:00,238.71,239.2,238.57,238.94,3258.0,238.71,239.2,238.57,238.94,3258.0
2023-04-12 13:30:00,238.93,239.0,237.74,237.74,7465.0,238.93,239.0,237.74,237.74,7465.0
2023-04-12 13:40:00,237.71,238.43,237.63,237.87,9264.0,237.71,238.43,237.63,237.87,9264.0
2023-04-12 13:50:00,237.87,238.84,237.87,238.67,2300.0,237.87,238.84,237.87,238.67,2300.0
2023-04-12 14:00:00,238.55,238.78,237.94,237.94,4367.0,238.55,238.78,237.94,237.94,4367.0
2023-04-12 14:10:00,238.09,238.54,237.84,238.33,6054.0,238.09,238.54,237.84,238.33,6054.0
2023-04-12 14:20:00,238.54,238.68,237.21,237.21,6432.0,238.54,238.68,237.21,237.21,6432.0
2023-04-12 14:30:00,237.39,237.68,237.19,237.54,4973.0,237.39,237.68,237.19,237.54,4973.0
2023-04-12 14:40:00,237.5,238.18,237.29,237.29,5852.0,237.5,238.18,237.29,237.29,5852.0
2023-04-12 14:50:00,237.22,238.01,237.22,237.76,2727.0,237.22,238.01,237.22,237.76,2727.0
2023-04-12 15:00:00,237.95,238.02,237.32,237.77,1698.0,237.95,238.02,237.32,237.77,1698.0
2023-04-12 15:10:00,237.5,237.5,236.12,236.64,10156.0,237.5,237.5,236.12,236.64,10156.0
2023-04-12 15:20:00,236.45,236.81,236.24,236.5,5511.0,236.45,236.81,236.24,236.5,5511.0
2023-04-12 15:30:00,236.35,237.08,236.12,236.89,9778.0,236.35,237.08,236.12,236.89,9778.0
2023-04-12 15:40:00,236.75,237.33,236.35,236.35,10170.0,236.75,237.33,236.35,236.35,10170.0
2023-04-12 15:50:00,236.34,236.75,235.24,235.43,63315.0,236.34,236.75,235.24,235.43,63315.0
2023-04-13 09:30:00,236.69,237.02,234.54,235.31,23780.0,236.69,237.02,234.54,235.31,23780.0
2023-04-13 09:40:00,235.3,235.83,234.65,235.0,8322.0,235.3,235.83,234.65,235.0,8322.0
2023-04-13 09:50:00,235.37,235.62,234.3,235.0,2384.0,235.37,235.62,234.3,235.0,2384.0
2023-04-13 10:00:00,235.05,235.78,234.73,235.67,11157.0,235.05,235.78,234.73,235.67,11157.0
2023-04-13 10:10:00,235.83,237.09,235.74,236.94,8133.0,235.83,237.09,235.74,236.94,8133.0
2023-04-13 10:20:00,237.04,237.32,236.67,236.73,5544.0,237.04,237.32,236.67,236.73,5544.0
2023-04-13 10:30:00,237.02,237.42,236.33,237.17,3759.0,237.02,237.42,236.33,237.17,3759.0
2023-04-13 10:40:00,237.0,237.02,235.92,236.34,17305.0,237.0,237.02,235.92,236.34,17305.0
2023-04-13 10:50:00,236.43,236.6,235.76,235.77,5277.0,236.43,236.6,235.76,235.77,5277.0
2023-04-13 11:00:00,235.33,235.88,235.32,235.88,5304.0,235.33,235.88,235.32,235.88,5304.0
2023-04-13 11:10:00,235.97,236.23,235.65,235.66,6055.0,235.97,236.23,235.65,235.66,6055.0
2023-04-13 11:20:00,235.67,235.97,235.6,235.68,2150.0,235.67,235.97,235.6,235.68,2150.0
2023-04-13 11:30:00,235.62,235.63,234.85,235.21,6973.0,235.62,235.63,234.85,235.21,6973.0
2023-04-13 11:40:00,235.39,235.51,234.88,235.08,3608.0,235.39,235.51,234.88,235.08,3608.0
2023-04-13 11:50:00,235.06,235.48,234.78,235.48,5100.0,235.06,235.48,234.78,235.48,5100.0
2023-04-13 12:00:00,235.67,237.02,235.52,236.53,7350.0,235.67,237.02,235.52,236.53,7350.0
2023-04-13 12:10:00,236.67,237.5,236.67,237.41,2929.0,236.67,237.5,236.67,237.41,2929.0
2023-04-13 12:20:00,237.82,237.88,237.31,237.42,6247.0,237.82,237.88,237.31,237.42,6247.0
2023-04-13 12:30:00,237.27,237.5,237.0,237.01,600.0,237.27,237.5,237.0,237.01,600.0
2023-04-13 12:40:00,237.09,237.22,236.67,236.89,6180.0,237.09,237.22,236.67,236.89,6180.0
2023-04-13 12:50:00,236.9,237.27,236.81,237.27,4731.0,236.9,237.27,236.81,237.27,4731.0
2023-04-13 13:00:00,237.4,237.4,236.94,237.06,3267.0,237.4,237.4,236.94,237.06,3267.0
2023-04-13 13:10:00,237.15,237.89,236.93,237.88,2861.0,237.15,237.89,236.93,237.88,2861.0
2023-04-13 13:20:00,238.19,238.19,237.6,237.62,2973.0,238.19,238.19,237.6,237.62,2973.0
2023-04-13 13:30:00,237.71,237.72,237.45,237.46,1772.0,237.71,237.72,237.45,237.46,1772.0
2023-04-13 13:40:00,237.56,237.56,237.09,237.19,2405.0,237.56,237.56,237.09,237.19,2405.0
2023-04-13 13:50:00,237.14,237.21,236.92,236.98,3293.0,237.14,237.21,236.92,236.98,3293.0
2023-04-13 14:00:00,237.11,237.11,236.34,236.34,2903.0,237.11,237.11,236.34,236.34,2903.0
2023-04-13 14:10:00,236.32,236.59,236.08,236.53,5372.0,236.32,236.59,236.08,236.53,5372.0
2023-04-13 14:20:00,236.42,236.62,236.15,236.25,2966.0,236.42,236.62,236.15,236.25,2966.0
2023-04-13 14:30:00,236.28,236.42,235.61,235.71,3447.0,236.28,236.42,235.61,235.71,3447.0
2023-04-13 14:40:00,235.81,235.87,235.54,235.63,3778.0,235.81,235.87,235.54,235.63,3778.0
2023-04-13 14:50:00,235.67,235.89,235.56,235.56,3200.0,235.67,235.89,235.56,235.56,3200.0
2023-04-13 15:00:00,235.78,236.24,235.64,235.77,4286.0,235.78,236.24,235.64,235.77,4286.0
2023-04-13 15:10:00,235.6,236.05,235.2,236.05,6345.0,235.6,236.05,235.2,236.05,6345.0
2023-04-13 15:20:00,236.18,236.51,236.05,236.25,6926.0,236.18,236.51,236.05,236.25,6926.0
2023-04-13 15:30:00,236.5,236.5,235.91,236.08,6326.0,236.5,236.5,235.91,236.08,6326.0
2023-04-13 15:40:00,235.99,236.0,235.17,235.25,9069.0,235.99,236.0,235.17,235.25,9069.0
2023-04-13 15:50:00,235.18,235.76,234.75,235.68,56079.0,235.18,235.76,234.75,235.68,56079.0
2023-04-14 09:30:00,236.26,237.53,236.04,237.53,9099.0,236.26,237.53,236.04,237.53,9099.0
2023-04-14 09:40:00,237.13,238.25,236.13,237.84,6309.0,237.13,238.25,236.13,237.84,6309.0
2023-04-14 09:50:00,237.81,238.15,237.01,237.01,14429.0,237.81,238.15,237.01,237.01,14429.0
2023-04-14 10:00:00,237.05,237.61,236.18,236.43,11798.0,237.05,237.61,236.18,236.43,11798.0
2023-04-14 10:10:00,236.61,237.05,235.55,235.55,6378.0,236.61,237.05,235.55,235.55,6378.0
2023-04-14 10:20:00,235.65,235.88,234.16,234.34,10580.0,235.65,235.88,234.16,234.34,10580.0
2023-04-14 10:30:00,234.55,235.11,233.86,234.99,9651.0,234.55,235.11,233.86,234.99,9651.0
2023-04-14 10:40:00,235.12,235.12,234.03,234.43,4225.0,235.12,235.12,234.03,234.43,4225.0
2023-04-14 10:50:00,234.59,234.8,234.25,234.5,5061.0,234.59,234.8,234.25,234.5,5061.0
2023-04-14 11:00:00,234.55,234.66,233.71,233.85,2902.0,234.55,234.66,233.71,233.85,2902.0
2023-04-14 11:10:00,233.92,234.28,233.66,233.66,1700.0,233.92,234.28,233.66,233.66,1700.0
2023-04-14 11:20:00,233.65,233.66,232.87,233.3,13941.0,233.65,233.66,232.87,233.3,13941.0
2023-04-14 11:30:00,233.24,233.41,232.58,233.36,5100.0,233.24,233.41,232.58,233.36,5100.0
2023-04-14 11:40:00,233.51,233.51,232.63,233.14,7373.0,233.51,233.51,232.63,233.14,7373.0
2023-04-14 11:50:00,233.02,233.41,232.8,233.41,8727.0,233.02,233.41,232.8,233.41,8727.0
2023-04-14 12:00:00,233.4,233.55,232.7,233.2,13680.0,233.4,233.55,232.7,233.2,13680.0
2023-04-14 12:10:00,233.2,233.21,232.78,232.87,9263.0,233.2,233.21,232.78,232.87,9263.0
2023-04-14 12:20:00,232.72,233.09,232.54,232.83,7074.0,232.72,233.09,232.54,232.83,7074.0
2023-04-14 12:30:00,232.82,233.1,232.53,232.9,8503.0,232.82,233.1,232.53,232.9,8503.0
2023-04-14 12:40:00,232.95,233.21,232.16,232.19,19541.0,232.95,233.21,232.16,232.19,19541.0
2023-04-14 12:50:00,232.08,232.6,232.07,232.45,6677.0,232.08,232.6,232.07,232.45,6677.0
2023-04-14 13:00:00,232.34,233.01,232.29,232.42,15001.0,232.34,233.01,232.29,232.42,15001.0
2023-04-14 13:10:00,232.54,232.95,232.37,232.95,23198.0,232.54,232.95,232.37,232.95,23198.0
2023-04-14 13:20:00,233.02,233.02,231.57,231.78,11382.0,233.02,233.02,231.57,231.78,11382.0
2023-04-14 13:30:00,231.68,231.68,231.05,231.44,7925.0,231.68,231.68,231.05,231.44,7925.0
2023-04-14 13:40:00,231.47,231.68,231.13,231.22,5798.0,231.47,231.68,231.13,231.22,5798.0
2023-04-14 13:50:00,231.21,231.35,230.84,231.05,6470.0,231.21,231.35,230.84,231.05,6470.0
2023-04-14 14:00:00,231.26,231.46,230.85,231.21,4868.0,231.26,231.46,230.85,231.21,4868.0
2023-04-14 14:10:00,231.32,231.37,230.75,230.96,5740.0,231.32,231.37,230.75,230.96,5740.0
2023-04-14 14:20:00,230.95,231.7,230.85,231.51,6138.0,230.95,231.7,230.85,231.51,6138.0
2023-04-14 14:30:00,231.66,231.99,231.41,231.87,8998.0,231.66,231.99,231.41,231.87,8998.0
2023-04-14 14:40:00,231.91,232.26,231.49,232.26,7875.0,231.91,232.26,231.49,232.26,7875.0
2023-04-14 14:50:00,232.07,232.24,231.73,231.88,6875.0,232.07,232.24,231.73,231.88,6875.0
2023-04-14 15:00:00,232.02,232.24,231.65,231.99,9139.0,232.02,232.24,231.65,231.99,9139.0
2023-04-14 15:10:00,231.95,232.37,231.87,232.08,9327.0,231.95,232.37,231.87,232.08,9327.0
2023-04-14 15:20:00,232.21,232.99,232.1,232.99,6071.0,232.21,232.99,232.1,232.99,6071.0
2023-04-14 15:30:00,232.92,233.48,232.55,233.31,12710.0,232.92,233.48,232.55,233.31,12710.0
2023-04-14 15:40:00,233.37,233.87,233.04,233.7,18315.0,233.37,233.87,233.04,233.7,18315.0
2023-04-14 15:50:00,233.65,233.9,233.07,233.88,65983.0,233.65,233.9,233.07,233.88,65983.0
2023-04-17 09:30:00,233.67,234.53,232.9,232.9,6997.0,233.67,234.53,232.9,232.9,6997.0
2023-04-17 09:40:00,232.89,233.92,232.54,233.7,6220.0,232.89,233.92,232.54,233.7,6220.0
2023-04-17 09:50:00,233.9,234.86,233.9,234.13,7125.0,233.9,234.86,233.9,234.13,7125.0
2023-04-17 10:00:00,234.61,235.38,234.46,234.81,5750.0,234.61,235.38,234.46,234.81,5750.0
2023-04-17 10:10:00,234.88,236.01,234.71,235.05,8820.0,234.88,236.01,234.71,235.05,8820.0
2023-04-17 10:20:00,234.97,235.87,234.97,235.71,7809.0,234.97,235.87,234.97,235.71,7809.0
2023-04-17 10:30:00,235.48,236.04,235.18,235.47,5318.0,235.48,236.04,235.18,235.47,5318.0
2023-04-17 10:40:00,235.32,235.84,234.93,235.24,10676.0,235.32,235.84,234.93,235.24,10676.0
2023-04-17 10:50:00,235.15,236.43,235.03,236.38,6832.0,235.15,236.43,235.03,236.38,6832.0
2023-04-17 11:00:00,236.53,236.54,236.13,236.24,2951.0,236.53,236.54,236.13,236.24,2951.0
2023-04-17 11:10:00,236.07,236.58,235.57,236.52,3047.0,236.07,236.58,235.57,236.52,3047.0
2023-04-17 11:20:00,236.36,236.93,236.08,236.09,7244.0,236.36,236.93,236.08,236.09,7244.0
2023-04-17 11:30:00,235.93,235.98,235.34,235.62,4267.0,235.93,235.98,235.34,235.62,4267.0
2023-04-17 11:40:00,235.54,236.71,235.39,236.45,5165.0,235.54,236.71,235.39,236.45,5165.0
2023-04-17 11:50:00,236.43,236.7,236.1,236.34,4737.0,236.43,236.7,236.1,236.34,4737.0
2023-04-17 12:00:00,236.47,236.58,236.24,236.41,4031.0,236.47,236.58,236.24,236.41,4031.0
2023-04-17 12:10:00,236.49,236.58,236.02,236.22,3345.0,236.49,236.58,236.02,236.22,3345.0
2023-04-17 12:20:00,235.97,236.27,235.97,236.12,4394.0,235.97,236.27,235.97,236.12,4394.0
2023-04-17 12:30:00,236.14,236.89,236.13,236.8,4468.0,236.14,236.89,236.13,236.8,4468.0
2023-04-17 12:40:00,237.0,237.51,236.96,236.99,8512.0,237.0,237.51,236.96,236.99,8512.0
2023-04-17 12:50:00,237.08,237.56,237.02,237.2,8419.0,237.08,237.56,237.02,237.2,8419.0
2023-04-17 13:00:00,237.14,237.51,237.09,237.32,6244.0,237.14,237.51,237.09,237.32,6244.0
2023-04-17 13:10:00,237.37,238.13,237.18,238.0,11162.0,237.37,238.13,237.18,238.0,11162.0
2023-04-17 13:20:00,238.1,238.13,237.32,237.53,4917.0,238.1,238.13,237.32,237.53,4917.0
2023-04-17 13:30:00,237.54,238.04,237.47,238.04,8227.0,237.54,238.04,237.47,238.04,8227.0
2023-04-17 13:40:00,238.03,238.28,237.66,237.66,10023.0,238.03,238.28,237.66,237.66,10023.0
2023-04-17 13:50:00,237.6,237.6,236.1,236.55,7471.0,237.6,237.6,236.1,236.55,7471.0
2023-04-17 14:00:00,236.27,236.48,235.77,236.02,9934.0,236.27,236.48,235.77,236.02,9934.0
2023-04-17 14:10:00,236.14,237.0,236.05,237.0,4617.0,236.14,237.0,236.05,237.0,4617.0
2023-04-17 14:20:00,236.99,237.22,236.23,236.52,4943.0,236.99,237.22,236.23,236.52,4943.0
2023-04-17 14:30:00,236.51,236.95,236.45,236.49,7353.0,236.51,236.95,236.45,236.49,7353.0
2023-04-17 14:40:00,236.55,237.31,236.54,237.18,6819.0,236.55,237.31,236.54,237.18,6819.0
2023-04-17 14:50:00,237.31,237.6,237.17,237.19,3041.0,237.31,237.6,237.17,237.19,3041.0
2023-04-17 15:00:00,237.29,238.14,237.24,238.05,7732.0,237.29,238.14,237.24,238.05,7732.0
2023-04-17 15:10:00,238.12,238.25,237.85,238.0,6100.0,238.12,238.25,237.85,238.0,6100.0
2023-04-17 15:20:00,238.16,238.69,237.91,238.69,7390.0,238.16,238.69,237.91,238.69,7390.0
2023-04-17 15:30:00,238.61,238.69,238.07,238.14,9685.0,238.61,238.69,238.07,238.14,9685.0
2023-04-17 15:40:00,237.95,238.34,237.69,238.2,11724.0,237.95,238.34,237.69,238.2,11724.0
2023-04-17 15:50:00,238.29,239.25,238.29,239.23,59080.0,238.29,239.25,238.29,239.23,59080.0
2023-04-18 09:30:00,241.73,242.83,240.45,242.3,14835.0,241.73,242.83,240.45,242.3,14835.0
2023-04-18 09:40:00,241.87,243.8,241.8,243.25,12351.0,241.87,243.8,241.8,243.25,12351.0
2023-04-18 09:50:00,243.22,243.69,241.34,242.26,32431.0,243.22,243.69,241.34,242.26,32431.0
2023-04-18 10:00:00,242.24,243.13,242.23,242.77,16681.0,242.24,243.13,242.23,242.77,16681.0
2023-04-18 10:10:00,242.52,242.74,241.75,242.73,15584.0,242.52,242.74,241.75,242.73,15584.0
2023-04-18 10:20:00,242.74,243.35,241.69,242.18,14534.0,242.74,243.35,241.69,242.18,14534.0
2023-04-18 10:30:00,242.09,242.6,241.91,242.39,15700.0,242.09,242.6,241.91,242.39,15700.0
2023-04-18 10:40:00,242.39,243.15,242.32,242.63,4218.0,242.39,243.15,242.32,242.63,4218.0
2023-04-18 10:50:00,242.5,243.25,242.41,243.25,2455.0,242.5,243.25,242.41,243.25,2455.0
2023-04-18 11:00:00,243.42,243.42,242.28,242.28,3543.0,243.42,243.42,242.28,242.28,3543.0
2023-04-18 11:10:00,242.45,242.96,242.3,242.32,12966.0,242.45,242.96,242.3,242.32,12966.0
2023-04-18 11:20:00,242.33,242.57,241.83,242.51,7433.0,242.33,242.57,241.83,242.51,7433.0
2023-04-18 11:30:00,242.56,242.83,242.32,242.33,5058.0,242.56,242.83,242.32,242.33,5058.0
2023-04-18 11:40:00,242.27,242.97,242.21,242.47,4995.0,242.27,242.97,242.21,242.47,4995.0
2023-04-18 11:50:00,242.33,242.96,242.28,242.79,5031.0,242.33,242.96,242.28,242.79,5031.0
2023-04-18 12:00:00,242.72,243.36,242.63,243.36,2318.0,242.72,243.36,242.63,243.36,2318.0
2023-04-18 12:10:00,242.78,243.01,242.66,242.91,4241.0,242.78,243.01,242.66,242.91,4241.0
2023-04-18 12:20:00,243.01,243.26,242.81,243.23,3794.0,243.01,243.26,242.81,243.23,3794.0
2023-04-18 12:30:00,243.2,243.64,243.19,243.36,10527.0,243.2,243.64,243.19,243.36,10527.0
2023-04-18 12:40:00,243.56,243.59,243.15,243.5,3845.0,243.56,243.59,243.15,243.5,3845.0
2023-04-18 12:50:00,243.5,243.87,243.37,243.52,11424.0,243.5,243.87,243.37,243.52,11424.0
2023-04-18 13:00:00,243.49,244.04,243.31,244.0,5438.0,243.49,244.04,243.31,244.0,5438.0
2023-04-18 13:10:00,243.93,243.93,243.32,243.64,6590.0,243.93,243.93,243.32,243.64,6590.0
2023-04-18 13:20:00,243.45,243.54,243.02,243.27,7705.0,243.45,243.54,243.02,243.27,7705.0
2023-04-18 13:30:00,243.27,244.03,243.14,244.0,13946.0,243.27,244.03,243.14,244.0,13946.0
2023-04-18 13:40:00,244.03,244.27,243.9,244.15,4456.0,244.03,244.27,243.9,244.15,4456.0
2023-04-18 13:50:00,244.1,244.1,243.72,243.81,4110.0,244.1,244.1,243.72,243.81,4110.0
2023-04-18 14:00:00,243.56,243.82,243.17,243.17,5420.0,243.56,243.82,243.17,243.17,5420.0
2023-04-18 14:10:00,243.16,243.36,242.69,242.72,3170.0,243.16,243.36,242.69,242.72,3170.0
2023-04-18 14:20:00,242.73,243.1,242.72,242.99,2100.0,242.73,243.1,242.72,242.99,2100.0
2023-04-18 14:30:00,242.83,243.12,242.83,242.95,2400.0,242.83,243.12,242.83,242.95,2400.0
2023-04-18 14:40:00,242.88,243.13,242.69,243.07,10663.0,242.88,243.13,242.69,243.07,10663.0
2023-04-18 14:50:00,243.08,243.67,242.78,243.5,9498.0,243.08,243.67,242.78,243.5,9498.0
2023-04-18 15:00:00,243.65,244.51,243.57,244.51,9464.0,243.65,244.51,243.57,244.51,9464.0
2023-04-18 15:10:00,244.56,244.77,244.5,244.5,10241.0,244.56,244.77,244.5,244.5,10241.0
2023-04-18 15:20:00,244.44,245.21,244.43,245.14,10511.0,244.44,245.21,244.43,245.14,10511.0
2023-04-18 15:30:00,245.06,245.57,244.86,245.17,9689.0,245.06,245.57,244.86,245.17,9689.0
2023-04-18 15:40:00,245.18,245.46,244.83,245.06,13448.0,245.18,245.46,244.83,245.06,13448.0
2023-04-18 15:50:00,245.12,245.37,244.66,245.18,58907.0,245.12,245.37,244.66,245.18,58907.0
2023-04-19 09:30:00,242.71,244.58,241.29,244.58,6682.0,242.71,244.58,241.29,244.58,6682.0
2023-04-19 09:40:00,244.38,244.94,243.97,244.37,13964.0,244.38,244.94,243.97,244.37,13964.0
2023-04-19 09:50:00,244.56,244.93,244.31,244.56,2269.0,244.56,244.93,244.31,244.56,2269.0
2023-04-19 10:00:00,244.79,245.28,244.46,244.95,4161.0,244.79,245.28,244.46,244.95,4161.0
2023-04-19 10:10:00,244.99,245.24,244.63,245.01,3617.0,244.99,245.24,244.63,245.01,3617.0
2023-04-19 10:20:00,245.04,245.05,244.27,244.27,5149.0,245.04,245.05,244.27,244.27,5149.0
2023-04-19 10:30:00,244.44,244.75,244.24,244.6,3551.0,244.44,244.75,244.24,244.6,3551.0
2023-04-19 10:40:00,244.7,245.49,244.63,245.1,2935.0,244.7,245.49,244.63,245.1,2935.0
2023-04-19 10:50:00,245.12,245.22,244.58,245.22,2500.0,245.12,245.22,244.58,245.22,2500.0
2023-04-19 11:00:00,245.48,245.48,244.94,244.96,5585.0,245.48,245.48,244.94,244.96,5585.0
2023-04-19 11:10:00,244.7,245.26,244.7,244.99,2404.0,244.7,245.26,244.7,244.99,2404.0
2023-04-19 11:20:00,244.98,245.28,244.75,245.23,17705.0,244.98,245.28,244.75,245.23,17705.0
2023-04-19 11:30:00,245.18,245.66,244.66,245.65,13389.0,245.18,245.66,244.66,245.65,13389.0
2023-04-19 11:40:00,245.6,246.0,245.23,245.91,11418.0,245.6,246.0,245.23,245.91,11418.0
2023-04-19 11:50:00,245.82,246.43,245.44,246.37,7888.0,245.82,246.43,245.44,246.37,7888.0
2023-04-19 12:00:00,246.64,246.65,245.17,245.77,4686.0,246.64,246.65,245.17,245.77,4686.0
2023-04-19 12:10:00,245.49,246.16,245.4,246.16,4678.0,245.49,246.16,245.4,246.16,4678.0
2023-04-19 12:20:00,245.78,246.09,245.59,246.09,2393.0,245.78,246.09,245.59,246.09,2393.0
2023-04-19 12:30:00,246.15,246.57,246.12,246.57,4982.0,246.15,246.57,246.12,246.57,4982.0
2023-04-19 12:40:00,246.7,246.89,246.45,246.64,4550.0,246.7,246.89,246.45,246.64,4550.0
2023-04-19 12:50:00,246.4,247.18,246.4,246.92,2036.0,246.4,247.18,246.4,246.92,2036.0
2023-04-19 13:00:00,246.95,247.14,246.6,246.6,3253.0,246.95,247.14,246.6,246.6,3253.0
2023-04-19 13:10:00,246.63,246.96,246.46,246.47,1953.0,246.63,246.96,246.46,246.47,1953.0
2023-04-19 13:20:00,246.29,246.99,246.26,246.88,2875.0,246.29,246.99,246.26,246.88,2875.0
2023-04-19 13:30:00,247.01,247.44,246.87,247.27,5488.0,247.01,247.44,246.87,247.27,5488.0
2023-04-19 13:40:00,247.3,247.62,247.01,247.54,7050.0,247.3,247.62,247.01,247.54,7050.0
2023-04-19 13:50:00,247.7,248.51,247.68,248.43,6662.0,247.7,248.51,247.68,248.43,6662.0
2023-04-19 14:00:00,248.56,248.75,247.96,248.14,3925.0,248.56,248.75,247.96,248.14,3925.0
2023-04-19 14:10:00,248.06,248.64,248.04,248.48,2649.0,248.06,248.64,248.04,248.48,2649.0
2023-04-19 14:20:00,248.49,249.74,248.49,249.74,6133.0,248.49,249.74,248.49,249.74,6133.0
2023-04-19 14:30:00,249.75,250.56,249.75,250.56,16829.0,249.75,250.56,249.75,250.56,16829.0
2023-04-19 14:40:00,250.59,251.49,250.58,251.43,34996.0,250.59,251.49,250.58,251.43,34996.0
2023-04-19 14:50:00,251.57,251.93,250.44,251.08,10884.0,251.57,251.93,250.44,251.08,10884.0
2023-04-19 15:00:00,251.18,251.18,250.1,250.55,10284.0,251.18,251.18,250.1,250.55,10284.0
2023-04-19 15:10:00,250.48,251.13,250.47,250.47,8373.0,250.48,251.13,250.47,250.47,8373.0
2023-04-19 15:20:00,250.55,251.33,250.52,250.91,13064.0,250.55,251.33,250.52,250.91,13064.0
2023-04-19 15:30:00,250.83,251.47,250.83,251.32,12620.0,250.83,251.47,250.83,251.32,12620.0
2023-04-19 15:40:00,251.31,251.7,250.53,250.79,23065.0,251.31,251.7,250.53,250.79,23065.0
2023-04-19 15:50:00,250.79,251.05,250.0,250.14,61718.0,250.79,251.05,250.0,250.14,61718.0
2023-04-20 09:30:00,247.81,248.87,246.58,247.15,7636.0,247.81,248.87,246.58,247.15,7636.0
2023-04-20 09:40:00,246.8,248.16,246.57,247.5,9577.0,246.8,248.16,246.57,247.5,9577.0
2023-04-20 09:50:00,247.69,248.23,246.01,247.37,16587.0,247.69,248.23,246.01,247.37,16587.0
2023-04-20 10:00:00,247.37,248.13,247.21,248.13,5140.0,247.37,248.13,247.21,248.13,5140.0
2023-04-20 10:10:00,248.21,250.33,248.21,249.6,5593.0,248.21,250.33,248.21,249.6,5593.0
2023-04-20 10:20:00,250.31,250.98,249.6,249.6,15026.0,250.31,250.98,249.6,249.6,15026.0
2023-04-20 10:30:00,250.18,250.69,249.96,250.06,2976.0,250.18,250.69,249.96,250.06,2976.0
2023-04-20 10:40:00,249.6,250.27,249.32,250.23,4808.0,249.6,250.27,249.32,250.23,4808.0
2023-04-20 10:50:00,250.62,251.71,250.62,251.42,4763.0,250.62,251.71,250.62,251.42,4763.0
2023-04-20 11:00:00,251.53,251.53,250.42,251.12,5546.0,251.53,251.53,250.42,251.12,5546.0
2023-04-20 11:10:00,250.91,251.36,250.49,250.57,8395.0,250.91,251.36,250.49,250.57,8395.0
2023-04-20 11:20:00,250.07,250.11,248.76,249.0,3911.0,250.07,250.11,248.76,249.0,3911.0
2023-04-20 11:30:00,248.97,249.44,248.77,249.4,6244.0,248.97,249.44,248.77,249.4,6244.0
2023-04-20 11:40:00,249.45,249.61,249.19,249.21,1350.0,249.45,249.61,249.19,249.21,1350.0
2023-04-20 11:50:00,248.88,248.88,248.24,248.31,2471.0,248.88,248.88,248.24,248.31,2471.0
2023-04-20 12:00:00,248.16,248.62,247.65,248.58,9012.0,248.16,248.62,247.65,248.58,9012.0
2023-04-20 12:10:00,248.73,249.25,248.73,248.95,2014.0,248.73,249.25,248.73,248.95,2014.0
2023-04-20 12:20:00,248.98,249.23,248.74,249.14,3608.0,248.98,249.23,248.74,249.14,3608.0
2023-04-20 12:30:00,249.18,249.29,248.75,248.76,1450.0,249.18,249.29,248.75,248.76,1450.0
2023-04-20 12:40:00,248.67,249.02,248.55,248.94,4194.0,248.67,249.02,248.55,248.94,4194.0
2023-04-20 12:50:00,248.89,248.89,248.66,248.82,1227.0,248.89,248.89,248.66,248.82,1227.0
2023-04-20 13:00:00,248.82,248.95,248.24,248.25,4990.0,248.82,248.95,248.24,248.25,4990.0
2023-04-20 13:10:00,248.26,248.63,248.11,248.56,1844.0,248.26,248.63,248.11,248.56,1844.0
2023-04-20 13:20:00,248.61,248.61,248.0,248.38,3864.0,248.61,248.61,248.0,248.38,3864.0
2023-04-20 13:30:00,248.21,248.3,247.9,248.03,3404.0,248.21,248.3,247.9,248.03,3404.0
2023-04-20 13:40:00,248.01,248.01,247.51,247.54,1658.0,248.01,248.01,247.51,247.54,1658.0
2023-04-20 13:50:00,247.53,247.84,247.15,247.16,4022.0,247.53,247.84,247.15,247.16,4022.0
2023-04-20 14:00:00,247.13,247.3,246.59,247.03,4602.0,247.13,247.3,246.59,247.03,4602.0
2023-04-20 14:10:00,246.91,247.07,246.8,247.05,3795.0,246.91,247.07,246.8,247.05,3795.0
2023-04-20 14:20:00,246.98,247.05,246.46,246.91,4211.0,246.98,247.05,246.46,246.91,4211.0
2023-04-20 14:30:00,246.98,247.18,246.65,246.65,4270.0,246.98,247.18,246.65,246.65,4270.0
2023-04-20 14:40:00,246.88,246.98,246.54,246.91,2675.0,246.88,246.98,246.54,246.91,2675.0
2023-04-20 14:50:00,246.84,246.99,246.76,246.92,2327.0,246.84,246.99,246.76,246.92,2327.0
2023-04-20 15:00:00,246.92,247.18,246.45,246.97,5717.0,246.92,247.18,246.45,246.97,5717.0
2023-04-20 15:10:00,246.84,246.84,246.23,246.24,4530.0,246.84,246.84,246.23,246.24,4530.0
2023-04-20 15:20:00,246.15,246.51,245.78,246.08,20430.0,246.15,246.51,245.78,246.08,20430.0
2023-04-20 15:30:00,246.17,246.9,246.17,246.68,11018.0,246.17,246.9,246.17,246.68,11018.0
2023-04-20 15:40:00,246.68,246.74,245.94,246.51,23340.0,246.68,246.74,245.94,246.51,23340.0
2023-04-20 15:50:00,246.41,247.15,245.28,246.0,100036.0,246.41,247.15,245.28,246.0,100036.0
2023-04-21 09:30:00,247.4,249.05,244.46,245.19,4567.0,247.4,249.05,244.46,245.19,4567.0
2023-04-21 09:40:00,245.21,246.83,245.1,246.83,2800.0,245.21,246.83,245.1,246.83,2800.0
2023-04-21 09:50:00,246.53,246.53,244.56,245.03,8620.0,246.53,246.53,244.56,245.03,8620.0
2023-04-21 10:00:00,244.82,245.95,244.21,245.95,26068.0,244.82,245.95,244.21,245.95,26068.0
2023-04-21 10:10:00,245.9,245.95,244.92,245.51,4658.0,245.9,245.95,244.92,245.51,4658.0
2023-04-21 10:20:00,245.59,245.64,244.93,245.27,2516.0,245.59,245.64,244.93,245.27,2516.0
2023-04-21 10:30:00,245.1,246.34,245.1,245.47,6479.0,245.1,246.34,245.1,245.47,6479.0
2023-04-21 10:40:00,245.38,245.38,244.73,245.2,4000.0,245.38,245.38,244.73,245.2,4000.0
2023-04-21 10:50:00,245.09,245.47,244.59,245.17,3653.0,245.09,245.47,244.59,245.17,3653.0
2023-04-21 11:00:00,245.18,245.52,245.04,245.5,2224.0,245.18,245.52,245.04,245.5,2224.0
2023-04-21 11:10:00,245.33,245.61,245.09,245.47,2511.0,245.33,245.61,245.09,245.47,2511.0
2023-04-21 11:20:00,245.59,245.59,244.96,245.45,1700.0,245.59,245.59,244.96,245.45,1700.0
2023-04-21 11:30:00,245.41,245.73,245.28,245.72,1000.0,245.41,245.73,245.28,245.72,1000.0
2023-04-21 11:40:00,245.17,245.32,244.82,244.91,5860.0,245.17,245.32,244.82,244.91,5860.0
2023-04-21 11:50:00,244.9,245.42,244.76,245.42,2479.0,244.9,245.42,244.76,245.42,2479.0
2023-04-21 12:00:00,245.11,245.7,245.11,245.56,2605.0,245.11,245.7,245.11,245.56,2605.0
2023-04-21 12:10:00,245.42,245.76,245.19,245.68,2601.0,245.42,245.76,245.19,245.68,2601.0
2023-04-21 12:20:00,245.63,245.63,244.9,244.9,3410.0,245.63,245.63,244.9,244.9,3410.0
2023-04-21 12:30:00,244.99,245.09,244.16,244.16,7704.0,244.99,245.09,244.16,244.16,7704.0
2023-04-21 12:40:00,244.52,245.0,244.33,244.93,2151.0,244.52,245.0,244.33,244.93,2151.0
2023-04-21 12:50:00,244.92,245.29,244.92,244.93,1500.0,244.92,245.29,244.92,244.93,1500.0
2023-04-21 13:00:00,244.93,245.3,244.93,245.17,1100.0,244.93,245.3,244.93,245.17,1100.0
2023-04-21 13:10:00,245.23,245.31,244.81,244.93,1600.0,245.23,245.31,244.81,244.93,1600.0
2023-04-21 13:20:00,244.93,245.05,244.79,244.8,2937.0,244.93,245.05,244.79,244.8,2937.0
2023-04-21 13:30:00,244.96,245.53,244.96,245.51,2099.0,244.96,245.53,244.96,245.51,2099.0
2023-04-21 13:40:00,245.39,245.75,245.37,245.75,1100.0,245.39,245.75,245.37,245.75,1100.0
2023-04-21 13:50:00,245.46,245.61,245.22,245.42,2883.0,245.46,245.61,245.22,245.42,2883.0
2023-04-21 14:00:00,245.36,245.82,245.35,245.55,4946.0,245.36,245.82,245.35,245.55,4946.0
2023-04-21 14:10:00,245.74,246.23,245.67,245.83,5341.0,245.74,246.23,245.67,245.83,5341.0
2023-04-21 14:20:00,245.9,246.12,245.79,245.84,1922.0,245.9,246.12,245.79,245.84,1922.0
2023-04-21 14:30:00,245.66,245.69,245.26,245.57,2800.0,245.66,245.69,245.26,245.57,2800.0
2023-04-21 14:40:00,245.62,245.8,245.39,245.8,3801.0,245.62,245.8,245.39,245.8,3801.0
2023-04-21 14:50:00,245.58,245.92,245.45,245.88,5029.0,245.58,245.92,245.45,245.88,5029.0
2023-04-21 15:00:00,245.95,245.95,245.56,245.81,6803.0,245.95,245.95,245.56,245.81,6803.0
2023-04-21 15:10:00,245.93,246.0,245.62,245.75,4276.0,245.93,246.0,245.62,245.75,4276.0
2023-04-21 15:20:00,245.86,245.87,245.19,245.23,11203.0,245.86,245.87,245.19,245.23,11203.0
2023-04-21 15:30:00,245.32,245.32,244.9,244.95,8777.0,245.32,245.32,244.9,244.95,8777.0
2023-04-21 15:40:00,244.95,245.31,244.87,245.2,6418.0,244.95,245.31,244.87,245.2,6418.0
2023-04-21 15:50:00,245.21,245.62,245.05,245.05,32561.0,245.21,245.62,245.05,245.05,32561.0
2023-04-24 09:30:00,245.76,250.37,245.76,249.59,17646.0,245.76,250.37,245.76,249.59,17646.0
2023-04-24 09:40:00,248.63,251.55,248.63,251.05,13318.0,248.63,251.55,248.63,251.05,13318.0
2023-04-24 09:50:00,251.33,251.36,249.79,250.15,9386.0,251.33,251.36,249.79,250.15,9386.0
2023-04-24 10:00:00,250.55,250.55,248.65,248.88,7917.0,250.55,250.55,248.65,248.88,7917.0
2023-04-24 10:10:00,249.12,249.5,248.55,249.22,6261.0,249.12,249.5,248.55,249.22,6261.0
2023-04-24 10:20:00,249.31,249.55,248.9,249.29,9313.0,249.31,249.55,248.9,249.29,9313.0
2023-04-24 10:30:00,249.32,249.41,248.31,248.59,8303.0,249.32,249.41,248.31,248.59,8303.0
2023-04-24 10:40:00,248.79,248.86,248.33,248.81,13531.0,248.79,248.86,248.33,248.81,13531.0
2023-04-24 10:50:00,248.95,250.26,248.95,250.26,6092.0,248.95,250.26,248.95,250.26,6092.0
2023-04-24 11:00:00,250.54,250.57,249.24,249.65,10951.0,250.54,250.57,249.24,249.65,10951.0
2023-04-24 11:10:00,249.6,249.6,248.2,248.57,5165.0,249.6,249.6,248.2,248.57,5165.0
2023-04-24 11:20:00,248.53,248.63,247.62,247.89,8275.0,248.53,248.63,247.62,247.89,8275.0
2023-04-24 11:30:00,248.13,249.29,248.13,248.59,5393.0,248.13,249.29,248.13,248.59,5393.0
2023-04-24 11:40:00,248.39,248.78,248.27,248.6,4703.0,248.39,248.78,248.27,248.6,4703.0
2023-04-24 11:50:00,248.41,248.7,248.11,248.7,4046.0,248.41,248.7,248.11,248.7,4046.0
2023-04-24 12:00:00,248.75,249.8,248.74,249.8,4830.0,248.75,249.8,248.74,249.8,4830.0
2023-04-24 12:10:00,249.74,250.21,249.28,249.57,22407.0,249.74,250.21,249.28,249.57,22407.0
2023-04-24 12:20:00,249.57,250.07,249.51,249.97,7591.0,249.57,250.07,249.51,249.97,7591.0
2023-04-24 12:30:00,249.84,250.23,249.81,250.17,27163.0,249.84,250.23,249.81,250.17,27163.0
2023-04-24 12:40:00,250.28,250.45,249.51,249.71,14348.0,250.28,250.45,249.51,249.71,14348.0
2023-04-24 12:50:00,250.19,250.5,250.11,250.28,4535.0,250.19,250.5,250.11,250.28,4535.0
2023-04-24 13:00:00,250.1,250.1,249.06,249.26,4290.0,250.1,250.1,249.06,249.26,4290.0
2023-04-24 13:10:00,249.02,249.49,249.02,249.06,2955.0,249.02,249.49,249.02,249.06,2955.0
2023-04-24 13:20:00,249.08,250.08,249.05,249.81,8010.0,249.08,250.08,249.05,249.81,8010.0
2023-04-24 13:30:00,250.01,250.01,249.31,249.83,2728.0,250.01,250.01,249.31,249.83,2728.0
2023-04-24 13:40:00,249.87,250.03,249.58,249.72,4694.0,249.87,250.03,249.58,249.72,4694.0
2023-04-24 13:50:00,249.85,250.02,249.77,250.02,3811.0,249.85,250.02,249.77,250.02,3811.0
2023-04-24 14:00:00,250.03,250.07,249.54,249.8,7047.0,250.03,250.07,249.54,249.8,7047.0
2023-04-24 14:10:00,249.84,250.33,249.84,250.15,8129.0,249.84,250.33,249.84,250.15,8129.0
2023-04-24 14:20:00,250.09,250.71,250.09,250.7,6580.0,250.09,250.71,250.09,250.7,6580.0
2023-04-24 14:30:00,250.77,250.82,250.52,250.59,5321.0,250.77,250.82,250.52,250.59,5321.0
2023-04-24 14:40:00,250.62,250.76,250.42,250.72,4133.0,250.62,250.76,250.42,250.72,4133.0
2023-04-24 14:50:00,250.63,251.5,250.63,251.45,4486.0,250.63,251.5,250.63,251.45,4486.0
2023-04-24 15:00:00,251.35,251.78,250.94,251.42,10715.0,251.35,251.78,250.94,251.42,10715.0
2023-04-24 15:10:00,251.49,251.78,250.88,251.0,8327.0,251.49,251.78,250.88,251.0,8327.0
2023-04-24 15:20:00,251.11,251.53,251.09,251.38,5622.0,251.11,251.53,251.09,251.38,5622.0
2023-04-24 15:30:00,251.3,251.59,250.45,250.73,4478.0,251.3,251.59,250.45,250.73,4478.0
2023-04-24 15:40:00,250.95,251.12,250.51,250.59,8993.0,250.95,251.12,250.51,250.59,8993.0
2023-04-24 15:50:00,250.44,252.45,250.44,251.21,82047.0,250.44,252.45,250.44,251.21,82047.0
2023-04-25 09:30:00,251.28,251.56,250.74,250.74,7604.0,251.28,251.56,250.74,250.74,7604.0
2023-04-25 09:40:00,251.06,251.07,248.82,249.14,5025.0,251.06,251.07,248.82,249.14,5025.0
2023-04-25 09:50:00,249.01,250.11,249.01,249.71,7388.0,249.01,250.11,249.01,249.71,7388.0
2023-04-25 10:00:00,249.74,250.69,249.0,249.97,6699.0,249.74,250.69,249.0,249.97,6699.0
2023-04-25 10:10:00,249.97,251.1,249.4,250.52,17999.0,249.97,251.1,249.4,250.52,17999.0
2023-04-25 10:20:00,250.52,250.8,249.36,249.6,5508.0,250.52,250.8,249.36,249.6,5508.0
2023-04-25 10:30:00,250.07,250.13,248.83,249.11,6998.0,250.07,250.13,248.83,249.11,6998.0
2023-04-25 10:40:00,248.93,249.55,248.65,249.3,8181.0,248.93,249.55,248.65,249.3,8181.0
2023-04-25 10:50:00,249.63,249.75,249.18,249.18,1450.0,249.63,249.75,249.18,249.18,1450.0
2023-04-25 11:00:00,249.12,249.19,248.67,249.05,2562.0,249.12,249.19,248.67,249.05,2562.0
2023-04-25 11:10:00,249.0,249.36,248.75,249.36,4633.0,249.0,249.36,248.75,249.36,4633.0
2023-04-25 11:20:00,249.59,249.8,249.24,249.75,5848.0,249.59,249.8,249.24,249.75,5848.0
2023-04-25 11:30:00,249.74,250.07,248.79,249.01,15316.0,249.74,250.07,248.79,249.01,15316.0
2023-04-25 11:40:00,248.97,249.34,248.97,249.2,1402.0,248.97,249.34,248.97,249.2,1402.0
2023-04-25 11:50:00,249.2,249.38,248.01,248.06,3981.0,249.2,249.38,248.01,248.06,3981.0
2023-04-25 12:00:00,247.95,248.3,247.79,248.27,2601.0,247.95,248.3,247.79,248.27,2601.0
2023-04-25 12:10:00,248.26,248.34,247.83,247.89,1900.0,248.26,248.34,247.83,247.89,1900.0
2023-04-25 12:20:00,248.14,248.51,248.14,248.36,2100.0,248.14,248.51,248.14,248.36,2100.0
2023-04-25 12:30:00,248.37,248.57,248.22,248.57,2764.0,248.37,248.57,248.22,248.57,2764.0
2023-04-25 12:40:00,248.63,248.74,248.13,248.15,3183.0,248.63,248.74,248.13,248.15,3183.0
2023-04-25 12:50:00,248.08,248.3,247.7,247.72,3102.0,248.08,248.3,247.7,247.72,3102.0
2023-04-25 13:00:00,247.89,248.09,247.09,247.09,4475.0,247.89,248.09,247.09,247.09,4475.0
2023-04-25 13:10:00,247.21,247.21,246.29,246.78,8974.0,247.21,247.21,246.29,246.78,8974.0
2023-04-25 13:20:00,246.78,247.17,246.39,247.17,9726.0,246.78,247.17,246.39,247.17,9726.0
2023-04-25 13:30:00,246.91,247.56,246.91,247.4,1920.0,246.91,247.56,246.91,247.4,1920.0
2023-04-25 13:40:00,247.34,247.53,247.03,247.1,3112.0,247.34,247.53,247.03,247.1,3112.0
2023-04-25 13:50:00,247.1,247.1,246.63,246.88,8385.0,247.1,247.1,246.63,246.88,8385.0
2023-04-25 14:00:00,246.99,247.31,246.58,247.31,6295.0,246.99,247.31,246.58,247.31,6295.0
2023-04-25 14:10:00,247.48,247.64,247.08,247.13,2970.0,247.48,247.64,247.08,247.13,2970.0
2023-04-25 14:20:00,247.12,247.78,247.12,247.78,2452.0,247.12,247.78,247.12,247.78,2452.0
2023-04-25 14:30:00,247.78,248.18,247.68,248.02,3395.0,247.78,248.18,247.68,248.02,3395.0
2023-04-25 14:40:00,248.01,248.1,247.18,247.29,4388.0,248.01,248.1,247.18,247.29,4388.0
2023-04-25 14:50:00,247.23,247.28,246.41,246.41,2569.0,247.23,247.28,246.41,246.41,2569.0
2023-04-25 15:00:00,246.41,246.64,245.56,245.6,12254.0,246.41,246.64,245.56,245.6,12254.0
2023-04-25 15:10:00,245.5,246.73,245.33,246.73,9293.0,245.5,246.73,245.33,246.73,9293.0
2023-04-25 15:20:00,246.87,247.17,246.42,246.86,14279.0,246.87,247.17,246.42,246.86,14279.0
2023-04-25 15:30:00,246.76,246.98,246.57,246.78,12972.0,246.76,246.98,246.57,246.78,12972.0
2023-04-25 15:40:00,246.75,246.79,245.97,246.46,18226.0,246.75,246.79,245.97,246.46,18226.0
2023-04-25 15:50:00,246.49,246.87,245.5,245.65,58033.0,246.49,246.87,245.5,245.65,58033.0
2023-04-26 09:30:00,247.21,247.52,246.67,247.49,4231.0,247.21,247.52,246.67,247.49,4231.0
2023-04-26 09:40:00,247.8,247.8,246.8,247.38,1300.0,247.8,247.8,246.8,247.38,1300.0
2023-04-26 09:50:00,247.7,248.19,246.19,246.47,4960.0,247.7,248.19,246.19,246.47,4960.0
2023-04-26 10:00:00,246.42,248.06,246.42,247.64,1925.0,246.42,248.06,246.42,247.64,1925.0
2023-04-26 10:10:00,247.6,247.68,246.02,246.02,1825.0,247.6,247.68,246.02,246.02,1825.0
2023-04-26 10:20:00,246.02,246.59,246.02,246.59,1200.0,246.02,246.59,246.02,246.59,1200.0
2023-04-26 10:30:00,246.4,246.55,246.02,246.04,800.0,246.4,246.55,246.02,246.04,800.0
2023-04-26 10:40:00,246.18,246.42,246.12,246.12,500.0,246.18,246.42,246.12,246.12,500.0
2023-04-26 10:50:00,246.42,246.85,246.0,246.44,1300.0,246.42,246.85,246.0,246.44,1300.0
2023-04-26 11:00:00,246.19,246.72,246.19,246.51,2235.0,246.19,246.72,246.19,246.51,2235.0
2023-04-26 11:10:00,246.4,247.27,246.4,247.21,2768.0,246.4,247.27,246.4,247.21,2768.0
2023-04-26 11:20:00,247.15,247.32,246.59,246.59,2140.0,247.15,247.32,246.59,246.59,2140.0
2023-04-26 11:30:00,246.46,246.46,245.46,245.47,3661.0,246.46,246.46,245.46,245.47,3661.0
2023-04-26 11:40:00,245.62,246.23,245.62,245.91,1861.0,245.62,246.23,245.62,245.91,1861.0
2023-04-26 11:50:00,245.98,246.36,245.98,246.36,800.0,245.98,246.36,245.98,246.36,800.0
2023-04-26 12:00:00,246.47,247.04,246.46,247.04,1181.0,246.47,247.04,246.46,247.04,1181.0
2023-04-26 12:10:00,246.71,246.8,246.35,246.35,1033.0,246.71,246.8,246.35,246.35,1033.0
2023-04-26 12:20:00,246.42,246.83,246.42,246.83,510.0,246.42,246.83,246.42,246.83,510.0
2023-04-26 12:30:00,246.8,246.8,246.37,246.62,1317.0,246.8,246.8,246.37,246.62,1317.0
2023-04-26 12:40:00,246.49,246.99,246.48,246.99,600.0,246.49,246.99,246.48,246.99,600.0
2023-04-26 12:50:00,247.01,247.11,246.94,246.99,1200.0,247.01,247.11,246.94,246.99,1200.0
2023-04-26 13:00:00,247.0,247.35,246.97,247.3,1248.0,247.0,247.35,246.97,247.3,1248.0
2023-04-26 13:10:00,247.31,247.48,247.04,247.14,3387.0,247.31,247.48,247.04,247.14,3387.0
2023-04-26 13:20:00,247.39,247.39,246.63,246.79,3531.0,247.39,247.39,246.63,246.79,3531.0
2023-04-26 13:30:00,246.65,246.86,246.64,246.85,1000.0,246.65,246.86,246.64,246.85,1000.0
2023-04-26 13:40:00,246.63,246.83,246.51,246.51,600.0,246.63,246.83,246.51,246.51,600.0
2023-04-26 13:50:00,246.44,246.49,246.03,246.03,2146.0,246.44,246.49,246.03,246.03,2146.0
2023-04-26 14:00:00,245.84,246.04,245.47,245.48,1902.0,245.84,246.04,245.47,245.48,1902.0
2023-04-26 14:10:00,245.52,245.52,244.97,244.97,1590.0,245.52,245.52,244.97,244.97,1590.0
2023-04-26 14:20:00,244.89,245.77,244.87,245.77,2101.0,244.89,245.77,244.87,245.77,2101.0
2023-04-26 14:30:00,245.73,245.76,245.13,245.46,3420.0,245.73,245.76,245.13,245.46,3420.0
2023-04-26 14:40:00,245.39,245.39,244.45,244.84,3300.0,245.39,245.39,244.45,244.84,3300.0
2023-04-26 14:50:00,244.87,245.19,244.79,244.92,4394.0,244.87,245.19,244.79,244.92,4394.0
2023-04-26 15:00:00,245.02,245.3,244.78,245.14,3890.0,245.02,245.3,244.78,245.14,3890.0
2023-04-26 15:10:00,245.22,246.09,245.1,245.52,3786.0,245.22,246.09,245.1,245.52,3786.0
2023-04-26 15:20:00,245.59,245.97,245.44,245.84,3467.0,245.59,245.97,245.44,245.84,3467.0
2023-04-26 15:30:00,246.03,246.25,245.38,245.39,9184.0,246.03,246.25,245.38,245.39,9184.0
2023-04-26 15:40:00,245.46,245.73,245.25,245.59,16793.0,245.46,245.73,245.25,245.59,16793.0
2023-04-26 15:50:00,245.72,245.86,244.62,245.21,119898.0,245.72,245.86,244.62,245.21,119898.0
2023-04-27 09:30:00,247.65,247.67,246.37,247.52,3537.0,247.65,247.67,246.37,247.52,3537.0
2023-04-27 09:40:00,247.46,247.46,246.2,247.2,2951.0,247.46,247.46,246.2,247.2,2951.0
2023-04-27 09:50:00,247.64,249.39,247.64,249.39,2735.0,247.64,249.39,247.64,249.39,2735.0
2023-04-27 10:00:00,248.88,249.51,247.84,249.02,9159.0,248.88,249.51,247.84,249.02,9159.0
2023-04-27 10:10:00,249.31,249.85,248.76,249.62,7350.0,249.31,249.85,248.76,249.62,7350.0
2023-04-27 10:20:00,249.45,249.78,249.1,249.48,22400.0,249.45,249.78,249.1,249.48,22400.0
2023-04-27 10:30:00,249.47,249.75,248.82,249.42,5891.0,249.47,249.75,248.82,249.42,5891.0
2023-04-27 10:40:00,249.22,249.75,248.49,249.61,3141.0,249.22,249.75,248.49,249.61,3141.0
2023-04-27 10:50:00,249.95,249.95,248.86,249.27,2100.0,249.95,249.95,248.86,249.27,2100.0
2023-04-27 11:00:00,249.23,249.47,248.74,248.74,1868.0,249.23,249.47,248.74,248.74,1868.0
2023-04-27 11:10:00,249.1,249.1,247.86,247.87,1342.0,249.1,249.1,247.86,247.87,1342.0
2023-04-27 11:20:00,248.08,249.37,248.0,249.37,2805.0,248.08,249.37,248.0,249.37,2805.0
2023-04-27 11:30:00,249.32,250.0,249.03,249.89,4500.0,249.32,250.0,249.03,249.89,4500.0
2023-04-27 11:40:00,249.83,250.85,249.83,250.83,1594.0,249.83,250.85,249.83,250.83,1594.0
2023-04-27 11:50:00,250.98,251.51,250.31,251.4,3141.0,250.98,251.51,250.31,251.4,3141.0
2023-04-27 12:00:00,251.49,252.41,251.39,252.41,1876.0,251.49,252.41,251.39,252.41,1876.0
2023-04-27 12:10:00,252.53,253.76,252.36,253.76,2750.0,252.53,253.76,252.36,253.76,2750.0
2023-04-27 12:20:00,253.99,254.71,253.57,253.93,9128.0,253.99,254.71,253.57,253.93,9128.0
2023-04-27 12:30:00,253.85,253.96,253.19,253.19,4474.0,253.85,253.96,253.19,253.19,4474.0
2023-04-27 12:40:00,253.37,253.92,253.08,253.09,3222.0,253.37,253.92,253.08,253.09,3222.0
2023-04-27 12:50:00,253.16,253.48,252.83,253.09,3481.0,253.16,253.48,252.83,253.09,3481.0
2023-04-27 13:00:00,253.33,253.51,253.16,253.51,611.0,253.33,253.51,253.16,253.51,611.0
2023-04-27 13:10:00,253.5,253.57,253.09,253.29,3012.0,253.5,253.57,253.09,253.29,3012.0
2023-04-27 13:20:00,253.68,254.33,253.51,254.28,11205.0,253.68,254.33,253.51,254.28,11205.0
2023-04-27 13:30:00,254.25,255.23,254.25,254.61,5504.0,254.25,255.23,254.25,254.61,5504.0
2023-04-27 13:40:00,254.79,255.71,254.79,255.58,3654.0,254.79,255.71,254.79,255.58,3654.0
2023-04-27 13:50:00,255.71,255.86,255.16,255.27,3893.0,255.71,255.86,255.16,255.27,3893.0
2023-04-27 14:00:00,255.21,255.79,255.21,255.68,3254.0,255.21,255.79,255.21,255.68,3254.0
2023-04-27 14:10:00,255.79,256.8,255.78,256.66,6758.0,255.79,256.8,255.78,256.66,6758.0
2023-04-27 14:20:00,256.67,256.84,255.84,256.47,7289.0,256.67,256.84,255.84,256.47,7289.0
2023-04-27 14:30:00,256.54,256.55,255.95,256.14,3600.0,256.54,256.55,255.95,256.14,3600.0
2023-04-27 14:40:00,256.11,256.11,255.1,255.22,8261.0,256.11,256.11,255.1,255.22,8261.0
2023-04-27 14:50:00,255.09,255.63,255.09,255.31,3140.0,255.09,255.63,255.09,255.31,3140.0
2023-04-27 15:00:00,255.37,255.74,255.24,255.26,5321.0,255.37,255.74,255.24,255.26,5321.0
2023-04-27 15:10:00,255.25,255.26,254.42,254.76,4765.0,255.25,255.26,254.42,254.76,4765.0
2023-04-27 15:20:00,254.74,254.74,254.09,254.25,10704.0,254.74,254.74,254.09,254.25,10704.0
2023-04-27 15:30:00,254.41,254.61,253.84,254.09,7598.0,254.41,254.61,253.84,254.09,7598.0
2023-04-27 15:40:00,254.16,254.32,253.81,253.86,10589.0,254.16,254.32,253.81,253.86,10589.0
2023-04-27 15:50:00,254.27,254.82,253.98,254.81,39962.0,254.27,254.82,253.98,254.81,39962.0
2023-04-28 09:30:00,254.57,255.94,254.06,255.55,6367.0,254.57,255.94,254.06,255.55,6367.0
2023-04-28 09:40:00,255.12,256.3,254.29,256.0,15358.0,255.12,256.3,254.29,256.0,15358.0
2023-04-28 09:50:00,256.14,256.38,255.0,255.0,6100.0,256.14,256.38,255.0,255.0,6100.0
2023-04-28 10:00:00,254.84,255.7,254.84,255.59,5468.0,254.84,255.7,254.84,255.59,5468.0
2023-04-28 10:10:00,255.85,256.57,255.73,256.25,30217.0,255.85,256.57,255.73,256.25,30217.0
2023-04-28 10:20:00,256.01,256.27,255.51,255.52,3937.0,256.01,256.27,255.51,255.52,3937.0
2023-04-28 10:30:00,255.61,255.61,253.47,253.84,4450.0,255.61,255.61,253.47,253.84,4450.0
2023-04-28 10:40:00,254.32,254.73,253.72,254.51,3441.0,254.32,254.73,253.72,254.51,3441.0
2023-04-28 10:50:00,254.51,254.84,252.15,252.54,6536.0,254.51,254.84,252.15,252.54,6536.0
2023-04-28 11:00:00,252.67,252.67,251.7,252.54,3057.0,252.67,252.67,251.7,252.54,3057.0
2023-04-28 11:10:00,252.71,254.76,252.7,254.58,3327.0,252.71,254.76,252.7,254.58,3327.0
2023-04-28 11:20:00,254.53,255.13,254.46,254.88,2532.0,254.53,255.13,254.46,254.88,2532.0
2023-04-28 11:30:00,255.51,255.61,254.63,254.69,3608.0,255.51,255.61,254.63,254.69,3608.0
2023-04-28 11:40:00,254.31,254.96,254.26,254.85,14284.0,254.31,254.96,254.26,254.85,14284.0
2023-04-28 11:50:00,255.01,255.01,254.4,254.54,1823.0,255.01,255.01,254.4,254.54,1823.0
2023-04-28 12:00:00,254.58,254.98,254.44,254.44,5185.0,254.58,254.98,254.44,254.44,5185.0
2023-04-28 12:10:00,254.6,254.64,254.0,254.18,2656.0,254.6,254.64,254.0,254.18,2656.0
2023-04-28 12:20:00,254.19,254.79,254.19,254.65,2617.0,254.19,254.79,254.19,254.65,2617.0
2023-04-28 12:30:00,254.75,254.93,254.26,254.26,2690.0,254.75,254.93,254.26,254.26,2690.0
2023-04-28 12:40:00,254.52,254.69,254.39,254.59,2751.0,254.52,254.69,254.39,254.59,2751.0
2023-04-28 12:50:00,254.63,254.96,254.59,254.85,1604.0,254.63,254.96,254.59,254.85,1604.0
2023-04-28 13:00:00,255.28,255.47,255.13,255.23,3769.0,255.28,255.47,255.13,255.23,3769.0
2023-04-28 13:10:00,255.31,255.56,254.84,254.84,2917.0,255.31,255.56,254.84,254.84,2917.0
2023-04-28 13:20:00,255.0,255.12,254.78,254.96,2000.0,255.0,255.12,254.78,254.96,2000.0
2023-04-28 13:30:00,255.15,255.44,254.83,254.94,3612.0,255.15,255.44,254.83,254.94,3612.0
2023-04-28 13:40:00,254.95,254.97,254.71,254.83,1400.0,254.95,254.97,254.71,254.83,1400.0
2023-04-28 13:50:00,254.96,255.32,254.79,255.32,4962.0,254.96,255.32,254.79,255.32,4962.0
2023-04-28 14:00:00,255.33,255.66,255.21,255.21,3400.0,255.33,255.66,255.21,255.21,3400.0
2023-04-28 14:10:00,255.18,255.3,254.85,255.22,3046.0,255.18,255.3,254.85,255.22,3046.0
2023-04-28 14:20:00,255.22,255.24,254.72,254.84,1824.0,255.22,255.24,254.72,254.84,1824.0
2023-04-28 14:30:00,254.93,255.03,254.38,254.38,3952.0,254.93,255.03,254.38,254.38,3952.0
2023-04-28 14:40:00,254.52,255.27,254.47,254.6,2725.0,254.52,255.27,254.47,254.6,2725.0
2023-04-28 14:50:00,254.73,254.74,254.38,254.63,3046.0,254.73,254.74,254.38,254.63,3046.0
2023-04-28 15:00:00,254.62,254.9,254.59,254.71,3372.0,254.62,254.9,254.59,254.71,3372.0
2023-04-28 15:10:00,254.71,256.19,254.56,256.19,15026.0,254.71,256.19,254.56,256.19,15026.0
2023-04-28 15:20:00,256.02,256.14,255.54,255.6,6506.0,256.02,256.14,255.54,255.6,6506.0
2023-04-28 15:30:00,255.59,255.84,254.7,255.0,17083.0,255.59,255.84,254.7,255.0,17083.0
2023-04-28 15:40:00,255.01,256.0,254.82,255.7,14505.0,255.01,256.0,254.82,255.7,14505.0
2023-04-28 15:50:00,255.68,255.82,254.59,255.07,70535.0,255.68,255.82,254.59,255.07,70535.0
2023-05-01 09:30:00,256.14,256.75,254.96,255.86,12827.0,256.14,256.75,254.96,255.86,12827.0
2023-05-01 09:40:00,256.75,257.34,255.54,256.59,27569.0,256.75,257.34,255.54,256.59,27569.0
2023-05-01 09:50:00,256.43,258.57,256.43,257.95,33034.0,256.43,258.57,256.43,257.95,33034.0
2023-05-01 10:00:00,257.95,258.72,257.22,257.99,22621.0,257.95,258.72,257.22,257.99,22621.0
2023-05-01 10:10:00,258.25,259.08,257.98,258.9,25525.0,258.25,259.08,257.98,258.9,25525.0
2023-05-01 10:20:00,258.68,259.0,258.0,258.94,20540.0,258.68,259.0,258.0,258.94,20540.0
2023-05-01 10:30:00,258.94,260.11,258.9,259.86,10098.0,258.94,260.11,258.9,259.86,10098.0
2023-05-01 10:40:00,259.77,261.77,259.77,261.42,28020.0,259.77,261.77,259.77,261.42,28020.0
2023-05-01 10:50:00,261.44,261.47,260.36,260.77,17639.0,261.44,261.47,260.36,260.77,17639.0
2023-05-01 11:00:00,260.71,261.15,258.98,259.15,4018.0,260.71,261.15,258.98,259.15,4018.0
2023-05-01 11:10:00,258.87,259.07,257.13,258.84,9591.0,258.87,259.07,257.13,258.84,9591.0
2023-05-01 11:20:00,258.83,259.26,258.29,258.29,2902.0,258.83,259.26,258.29,258.29,2902.0
2023-05-01 11:30:00,258.7,259.69,258.64,259.02,5596.0,258.7,259.69,258.64,259.02,5596.0
2023-05-01 11:40:00,258.87,259.19,258.47,259.0,9016.0,258.87,259.19,258.47,259.0,9016.0
2023-05-01 11:50:00,258.69,260.03,258.67,260.03,5407.0,258.69,260.03,258.67,260.03,5407.0
2023-05-01 12:00:00,260.04,260.37,259.92,260.26,4114.0,260.04,260.37,259.92,260.26,4114.0
2023-05-01 12:10:00,260.38,261.05,260.35,260.82,8219.0,260.38,261.05,260.35,260.82,8219.0
2023-05-01 12:20:00,261.09,261.65,261.0,261.41,7868.0,261.09,261.65,261.0,261.41,7868.0
2023-05-01 12:30:00,261.5,262.0,261.5,261.89,37264.0,261.5,262.0,261.5,261.89,37264.0
2023-05-01 12:40:00,261.85,262.25,261.45,261.5,7441.0,261.85,262.25,261.45,261.5,7441.0
2023-05-01 12:50:00,261.67,262.66,261.56,262.25,7002.0,261.67,262.66,261.56,262.25,7002.0
2023-05-01 13:00:00,262.51,262.7,261.9,261.9,5096.0,262.51,262.7,261.9,261.9,5096.0
2023-05-01 13:10:00,262.04,262.57,261.88,261.99,3485.0,262.04,262.57,261.88,261.99,3485.0
2023-05-01 13:20:00,261.99,262.1,261.13,261.13,3065.0,261.99,262.1,261.13,261.13,3065.0
2023-05-01 13:30:00,261.0,261.09,260.51,260.61,3307.0,261.0,261.09,260.51,260.61,3307.0
2023-05-01 13:40:00,260.41,261.13,260.37,260.98,5439.0,260.41,261.13,260.37,260.98,5439.0
2023-05-01 13:50:00,261.1,261.18,260.68,260.68,10928.0,261.1,261.18,260.68,260.68,10928.0
2023-05-01 14:00:00,260.6,260.99,259.86,260.09,5425.0,260.6,260.99,259.86,260.09,5425.0
2023-05-01 14:10:00,259.86,260.26,259.5,259.8,2033.0,259.86,260.26,259.5,259.8,2033.0
2023-05-01 14:20:00,259.83,259.92,259.61,259.92,3687.0,259.83,259.92,259.61,259.92,3687.0
2023-05-01 14:30:00,259.9,259.9,258.62,258.86,4100.0,259.9,259.9,258.62,258.86,4100.0
2023-05-01 14:40:00,259.13,259.3,258.66,258.79,2436.0,259.13,259.3,258.66,258.79,2436.0
2023-05-01 14:50:00,258.85,258.96,258.25,258.88,5134.0,258.85,258.96,258.25,258.88,5134.0
2023-05-01 15:00:00,258.96,259.1,258.4,259.1,6808.0,258.96,259.1,258.4,259.1,6808.0
2023-05-01 15:10:00,259.07,259.13,258.42,258.57,5526.0,259.07,259.13,258.42,258.57,5526.0
2023-05-01 15:20:00,258.63,259.48,258.63,259.48,4251.0,258.63,259.48,258.63,259.48,4251.0
2023-05-01 15:30:00,259.48,259.64,258.8,258.83,12212.0,259.48,259.64,258.8,258.83,12212.0
2023-05-01 15:40:00,258.8,259.58,258.74,259.47,11908.0,258.8,259.58,258.74,259.47,11908.0
2023-05-01 15:50:00,259.57,259.98,258.75,259.37,55176.0,259.57,259.98,258.75,259.37,55176.0
2023-05-02 09:30:00,257.56,260.94,256.95,258.63,21017.0,257.56,260.94,256.95,258.63,21017.0
2023-05-02 09:40:00,258.63,259.12,257.71,257.9,7373.0,258.63,259.12,257.71,257.9,7373.0
2023-05-02 09:50:00,257.92,257.92,256.35,257.76,12209.0,257.92,257.92,256.35,257.76,12209.0
2023-05-02 10:00:00,257.61,257.87,256.56,256.82,6597.0,257.61,257.87,256.56,256.82,6597.0
2023-05-02 10:10:00,256.72,256.77,255.7,255.78,14183.0,256.72,256.77,255.7,255.78,14183.0
2023-05-02 10:20:00,255.6,256.11,254.11,255.86,14520.0,255.6,256.11,254.11,255.86,14520.0
2023-05-02 10:30:00,255.89,255.89,253.36,253.42,17579.0,255.89,255.89,253.36,253.42,17579.0
2023-05-02 10:40:00,253.64,254.35,253.04,253.46,8316.0,253.64,254.35,253.04,253.46,8316.0
2023-05-02 10:50:00,253.41,253.68,252.04,252.08,14533.0,253.41,253.68,252.04,252.08,14533.0
2023-05-02 11:00:00,252.26,253.36,251.46,253.16,7999.0,252.26,253.36,251.46,253.16,7999.0
2023-05-02 11:10:00,253.13,253.3,252.83,253.24,4215.0,253.13,253.3,252.83,253.24,4215.0
2023-05-02 11:20:00,253.44,253.85,252.99,253.6,8558.0,253.44,253.85,252.99,253.6,8558.0
2023-05-02 11:30:00,253.6,254.63,252.89,254.61,8200.0,253.6,254.63,252.89,254.61,8200.0
2023-05-02 11:40:00,254.73,256.62,254.7,255.95,8655.0,254.73,256.62,254.7,255.95,8655.0
2023-05-02 11:50:00,255.88,255.88,255.0,255.48,5207.0,255.88,255.88,255.0,255.48,5207.0
2023-05-02 12:00:00,255.45,255.61,254.31,254.51,3446.0,255.45,255.61,254.31,254.51,3446.0
2023-05-02 12:10:00,254.48,255.07,254.32,255.06,2461.0,254.48,255.07,254.32,255.06,2461.0
2023-05-02 12:20:00,254.89,254.89,254.53,254.64,1663.0,254.89,254.89,254.53,254.64,1663.0
2023-05-02 12:30:00,254.77,255.86,254.77,255.13,3991.0,254.77,255.86,254.77,255.13,3991.0
2023-05-02 12:40:00,255.12,255.12,254.73,254.97,1300.0,255.12,255.12,254.73,254.97,1300.0
2023-05-02 12:50:00,255.0,255.9,255.0,255.32,3535.0,255.0,255.9,255.0,255.32,3535.0
2023-05-02 13:00:00,255.59,256.5,255.44,256.49,1340.0,255.59,256.5,255.44,256.49,1340.0
2023-05-02 13:10:00,256.59,256.59,255.9,255.9,2855.0,256.59,256.59,255.9,255.9,2855.0
2023-05-02 13:20:00,256.09,256.43,255.83,256.31,2528.0,256.09,256.43,255.83,256.31,2528.0
2023-05-02 13:30:00,256.25,256.48,255.67,256.38,2627.0,256.25,256.48,255.67,256.38,2627.0
2023-05-02 13:40:00,256.19,256.75,255.97,256.69,1501.0,256.19,256.75,255.97,256.69,1501.0
2023-05-02 13:50:00,256.6,257.1,256.6,256.92,5150.0,256.6,257.1,256.6,256.92,5150.0
2023-05-02 14:00:00,256.83,256.83,255.61,255.61,2707.0,256.83,256.83,255.61,255.61,2707.0
2023-05-02 14:10:00,255.71,255.78,255.21,255.53,3022.0,255.71,255.78,255.21,255.53,3022.0
2023-05-02 14:20:00,255.57,255.57,255.03,255.37,2100.0,255.57,255.57,255.03,255.37,2100.0
2023-05-02 14:30:00,255.38,255.89,255.09,255.84,3104.0,255.38,255.89,255.09,255.84,3104.0
2023-05-02 14:40:00,255.84,256.24,255.19,256.1,3021.0,255.84,256.24,255.19,256.1,3021.0
2023-05-02 14:50:00,256.24,256.48,255.86,256.07,3846.0,256.24,256.48,255.86,256.07,3846.0
2023-05-02 15:00:00,256.17,256.48,255.98,256.48,4650.0,256.17,256.48,255.98,256.48,4650.0
2023-05-02 15:10:00,256.76,257.03,256.56,257.03,4276.0,256.76,257.03,256.56,257.03,4276.0
2023-05-02 15:20:00,257.08,257.85,257.06,257.72,4387.0,257.08,257.85,257.06,257.72,4387.0
2023-05-02 15:30:00,257.77,257.77,256.86,257.41,6115.0,257.77,257.77,256.86,257.41,6115.0
2023-05-02 15:40:00,257.74,257.75,256.99,257.28,9400.0,257.74,257.75,256.99,257.28,9400.0
2023-05-02 15:50:00,257.11,258.29,256.85,257.69,50461.0,257.11,258.29,256.85,257.69,50461.0
2023-05-03 09:30:00,256.94,259.0,256.94,259.0,3652.0,256.94,259.0,256.94,259.0,3652.0
2023-05-03 09:40:00,259.02,260.35,258.58,260.35,4651.0,259.02,260.35,258.58,260.35,4651.0
2023-05-03 09:50:00,260.75,261.49,260.36,260.6,5726.0,260.75,261.49,260.36,260.6,5726.0
2023-05-03 10:00:00,260.01,260.75,259.79,260.42,15277.0,260.01,260.75,259.79,260.42,15277.0
2023-05-03 10:10:00,260.54,261.1,259.78,260.27,5839.0,260.54,261.1,259.78,260.27,5839.0
2023-05-03 10:20:00,260.33,261.07,260.21,260.22,5555.0,260.33,261.07,260.21,260.22,5555.0
2023-05-03 10:30:00,260.6,261.02,260.59,260.59,2877.0,260.6,261.02,260.59,260.59,2877.0
2023-05-03 10:40:00,260.6,260.77,260.2,260.23,2456.0,260.6,260.77,260.2,260.23,2456.0
2023-05-03 10:50:00,261.01,261.14,260.48,260.91,3326.0,261.01,261.14,260.48,260.91,3326.0
2023-05-03 11:00:00,261.08,261.39,260.07,260.34,2243.0,261.08,261.39,260.07,260.34,2243.0
2023-05-03 11:10:00,260.58,260.72,260.58,260.69,1309.0,260.58,260.72,260.58,260.69,1309.0
2023-05-03 11:20:00,260.7,260.79,259.45,259.64,4668.0,260.7,260.79,259.45,259.64,4668.0
2023-05-03 11:30:00,259.72,260.0,259.6,259.99,2500.0,259.72,260.0,259.6,259.99,2500.0
2023-05-03 11:40:00,259.94,260.09,259.49,259.49,6564.0,259.94,260.09,259.49,259.49,6564.0
2023-05-03 11:50:00,259.57,260.31,259.52,259.98,6589.0,259.57,260.31,259.52,259.98,6589.0
2023-05-03 12:00:00,259.74,259.8,259.74,259.8,200.0,259.74,259.8,259.74,259.8,200.0
2023-05-03 12:10:00,259.66,259.66,259.27,259.27,1946.0,259.66,259.66,259.27,259.27,1946.0
2023-05-03 12:20:00,258.92,259.79,258.79,259.73,4616.0,258.92,259.79,258.79,259.73,4616.0
2023-05-03 12:30:00,259.6,259.72,259.03,259.03,2800.0,259.6,259.72,259.03,259.03,2800.0
2023-05-03 12:40:00,259.29,259.42,259.08,259.21,2128.0,259.29,259.42,259.08,259.21,2128.0
2023-05-03 12:50:00,259.43,259.7,259.28,259.7,1006.0,259.43,259.7,259.28,259.7,1006.0
2023-05-03 13:00:00,259.7,259.77,259.57,259.58,2700.0,259.7,259.77,259.57,259.58,2700.0
2023-05-03 13:10:00,259.47,259.63,259.29,259.6,2035.0,259.47,259.63,259.29,259.6,2035.0
2023-05-03 13:20:00,259.68,260.85,259.66,260.32,35774.0,259.68,260.85,259.66,260.32,35774.0
2023-05-03 13:30:00,260.47,261.24,260.42,261.24,3829.0,260.47,261.24,260.42,261.24,3829.0
2023-05-03 13:40:00,261.38,261.95,261.38,261.81,4365.0,261.38,261.95,261.38,261.81,4365.0
2023-05-03 13:50:00,262.0,262.79,262.0,262.07,4145.0,262.0,262.79,262.0,262.07,4145.0
2023-05-03 14:00:00,261.47,262.63,260.55,261.51,9544.0,261.47,262.63,260.55,261.51,9544.0
2023-05-03 14:10:00,260.97,262.21,260.77,262.21,4647.0,260.97,262.21,260.77,262.21,4647.0
2023-05-03 14:20:00,262.22,263.12,261.91,261.99,4567.0,262.22,263.12,261.91,261.99,4567.0
2023-05-03 14:30:00,262.11,262.11,260.39,262.03,4725.0,262.11,262.11,260.39,262.03,4725.0
2023-05-03 14:40:00,263.21,263.21,261.52,262.37,4282.0,263.21,263.21,261.52,262.37,4282.0
2023-05-03 14:50:00,262.15,263.45,261.41,263.0,3908.0,262.15,263.45,261.41,263.0,3908.0
2023-05-03 15:00:00,262.82,263.11,261.09,261.09,2864.0,262.82,263.11,261.09,261.09,2864.0
2023-05-03 15:10:00,260.6,260.97,258.79,260.0,9177.0,260.6,260.97,258.79,260.0,9177.0
2023-05-03 15:20:00,260.02,260.24,258.24,258.38,4732.0,260.02,260.24,258.24,258.38,4732.0
2023-05-03 15:30:00,257.96,258.21,257.26,257.33,6208.0,257.96,258.21,257.26,257.33,6208.0
2023-05-03 15:40:00,257.32,257.32,256.57,256.63,11018.0,257.32,257.32,256.57,256.63,11018.0
2023-05-03 15:50:00,256.72,257.27,256.16,256.65,26008.0,256.72,257.27,256.16,256.65,26008.0
2023-05-04 09:30:00,255.64,256.33,253.34,253.86,20533.0,255.64,256.33,253.34,253.86,20533.0
2023-05-04 09:40:00,253.49,253.49,252.01,253.18,13241.0,253.49,253.49,252.01,253.18,13241.0
2023-05-04 09:50:00,253.78,256.99,252.91,256.4,15353.0,253.78,256.99,252.91,256.4,15353.0
2023-05-04 10:00:00,255.71,255.71,254.26,254.95,11664.0,255.71,255.71,254.26,254.95,11664.0
2023-05-04 10:10:00,254.97,255.61,254.45,254.99,10064.0,254.97,255.61,254.45,254.99,10064.0
2023-05-04 10:20:00,254.84,254.84,252.38,252.84,10722.0,254.84,254.84,252.38,252.84,10722.0
2023-05-04 10:30:00,252.61,253.25,252.12,252.2,8834.0,252.61,253.25,252.12,252.2,8834.0
2023-05-04 10:40:00,252.25,254.27,251.96,254.04,9101.0,252.25,254.27,251.96,254.04,9101.0
2023-05-04 10:50:00,253.85,254.59,253.29,253.44,5501.0,253.85,254.59,253.29,253.44,5501.0
2023-05-04 11:00:00,253.55,255.46,253.22,255.14,4932.0,253.55,255.46,253.22,255.14,4932.0
2023-05-04 11:10:00,255.34,255.35,254.41,254.46,4517.0,255.34,255.35,254.41,254.46,4517.0
2023-05-04 11:20:00,254.36,254.52,253.81,253.87,2701.0,254.36,254.52,253.81,253.87,2701.0
2023-05-04 11:30:00,253.82,254.81,253.69,254.81,2917.0,253.82,254.81,253.69,254.81,2917.0
2023-05-04 11:40:00,254.81,254.81,253.37,253.81,3324.0,254.81,254.81,253.37,253.81,3324.0
2023-05-04 11:50:00,253.36,253.4,252.46,252.98,5218.0,253.36,253.4,252.46,252.98,5218.0
2023-05-04 12:00:00,252.75,253.01,252.04,252.05,3171.0,252.75,253.01,252.04,252.05,3171.0
2023-05-04 12:10:00,252.43,253.04,252.15,252.72,3400.0,252.43,253.04,252.15,252.72,3400.0
2023-05-04 12:20:00,252.8,253.54,252.8,253.36,4126.0,252.8,253.54,252.8,253.36,4126.0
2023-05-04 12:30:00,253.54,253.54,252.85,253.14,3411.0,253.54,253.54,252.85,253.14,3411.0
2023-05-04 12:40:00,253.3,253.62,253.08,253.2,2000.0,253.3,253.62,253.08,253.2,2000.0
2023-05-04 12:50:00,253.24,253.24,252.3,253.19,8164.0,253.24,253.24,252.3,253.19,8164.0
2023-05-04 13:00:00,253.02,253.38,252.63,253.38,3300.0,253.02,253.38,252.63,253.38,3300.0
2023-05-04 13:10:00,253.4,253.63,253.01,253.12,6709.0,253.4,253.63,253.01,253.12,6709.0
2023-05-04 13:20:00,253.18,253.37,252.76,253.26,5891.0,253.18,253.37,252.76,253.26,5891.0
2023-05-04 13:30:00,253.39,254.79,253.39,254.5,3973.0,253.39,254.79,253.39,254.5,3973.0
2023-05-04 13:40:00,254.48,254.52,254.01,254.01,2525.0,254.48,254.52,254.01,254.01,2525.0
2023-05-04 13:50:00,253.9,254.78,253.84,254.52,2813.0,253.9,254.78,253.84,254.52,2813.0
2023-05-04 14:00:00,254.46,254.76,254.34,254.71,1551.0,254.46,254.76,254.34,254.71,1551.0
2023-05-04 14:10:00,254.73,255.0,254.47,254.48,3605.0,254.73,255.0,254.47,254.48,3605.0
2023-05-04 14:20:00,254.48,254.63,253.53,253.54,7141.0,254.48,254.63,253.53,253.54,7141.0
2023-05-04 14:30:00,253.39,253.65,252.74,253.2,2856.0,253.39,253.65,252.74,253.2,2856.0
2023-05-04 14:40:00,253.17,253.45,252.94,253.21,2646.0,253.17,253.45,252.94,253.21,2646.0
2023-05-04 14:50:00,253.09,253.84,252.93,253.84,2847.0,253.09,253.84,252.93,253.84,2847.0
2023-05-04 15:00:00,253.69,253.85,253.48,253.7,5251.0,253.69,253.85,253.48,253.7,5251.0
2023-05-04 15:10:00,253.5,253.54,251.79,251.89,5070.0,253.5,253.54,251.79,251.89,5070.0
2023-05-04 15:20:00,251.89,253.22,251.89,252.92,3724.0,251.89,253.22,251.89,252.92,3724.0
2023-05-04 15:30:00,252.99,253.87,252.9,253.52,6447.0,252.99,253.87,252.9,253.52,6447.0
2023-05-04 15:40:00,253.37,253.73,252.88,253.15,8694.0,253.37,253.73,252.88,253.15,8694.0
2023-05-04 15:50:00,253.08,253.39,252.38,252.53,44603.0,253.08,253.39,252.38,252.53,44603.0
2023-05-05 09:30:00,256.38,257.43,255.05,257.07,13883.0,256.38,257.43,255.05,257.07,13883.0
2023-05-05 09:40:00,256.95,261.0,256.95,261.0,11627.0,256.95,261.0,256.95,261.0,11627.0
2023-05-05 09:50:00,260.72,260.79,258.52,259.1,13519.0,260.72,260.79,258.52,259.1,13519.0
2023-05-05 10:00:00,259.24,260.0,258.98,259.19,10363.0,259.24,260.0,258.98,259.19,10363.0
2023-05-05 10:10:00,259.17,259.89,258.1,259.8,7523.0,259.17,259.89,258.1,259.8,7523.0
2023-05-05 10:20:00,259.69,259.91,259.05,259.29,5073.0,259.69,259.91,259.05,259.29,5073.0
2023-05-05 10:30:00,259.29,259.77,259.28,259.67,5765.0,259.29,259.77,259.28,259.67,5765.0
2023-05-05 10:40:00,259.66,259.75,259.07,259.36,9919.0,259.66,259.75,259.07,259.36,9919.0
2023-05-05 10:50:00,259.32,259.69,258.15,258.41,10200.0,259.32,259.69,258.15,258.41,10200.0
2023-05-05 11:00:00,258.36,259.41,258.34,259.07,3611.0,258.36,259.41,258.34,259.07,3611.0
2023-05-05 11:10:00,259.09,259.67,258.65,258.78,6409.0,259.09,259.67,258.65,258.78,6409.0
2023-05-05 11:20:00,258.85,259.45,258.62,258.99,2991.0,258.85,259.45,258.62,258.99,2991.0
2023-05-05 11:30:00,258.94,259.13,258.3,258.68,5628.0,258.94,259.13,258.3,258.68,5628.0
2023-05-05 11:40:00,258.42,259.34,258.29,259.32,4091.0,258.42,259.34,258.29,259.32,4091.0
2023-05-05 11:50:00,259.33,259.59,259.22,259.59,3769.0,259.33,259.59,259.22,259.59,3769.0
2023-05-05 12:00:00,259.59,259.73,258.86,258.91,4974.0,259.59,259.73,258.86,258.91,4974.0
2023-05-05 12:10:00,259.18,259.43,259.0,259.43,2704.0,259.18,259.43,259.0,259.43,2704.0
2023-05-05 12:20:00,259.44,260.84,259.44,259.75,8762.0,259.44,260.84,259.44,259.75,8762.0
2023-05-05 12:30:00,260.01,260.14,259.35,259.42,6961.0,260.01,260.14,259.35,259.42,6961.0
2023-05-05 12:40:00,259.24,259.37,258.28,258.28,3016.0,259.24,259.37,258.28,258.28,3016.0
2023-05-05 12:50:00,258.1,258.69,257.85,258.69,13592.0,258.1,258.69,257.85,258.69,13592.0
2023-05-05 13:00:00,258.82,258.94,258.55,258.85,5230.0,258.82,258.94,258.55,258.85,5230.0
2023-05-05 13:10:00,258.92,259.55,258.9,259.43,6200.0,258.92,259.55,258.9,259.43,6200.0
2023-05-05 13:20:00,259.9,260.31,259.69,260.02,9034.0,259.9,260.31,259.69,260.02,9034.0
2023-05-05 13:30:00,260.15,260.76,260.14,260.54,12658.0,260.15,260.76,260.14,260.54,12658.0
2023-05-05 13:40:00,260.55,261.17,260.54,261.16,3820.0,260.55,261.17,260.54,261.16,3820.0
2023-05-05 13:50:00,261.07,261.07,260.36,260.74,3312.0,261.07,261.07,260.36,260.74,3312.0
2023-05-05 14:00:00,260.59,261.12,260.54,260.78,8116.0,260.59,261.12,260.54,260.78,8116.0
2023-05-05 14:10:00,260.76,260.79,260.41,260.44,3905.0,260.76,260.79,260.41,260.44,3905.0
2023-05-05 14:20:00,260.49,261.48,260.41,261.43,3737.0,260.49,261.48,260.41,261.43,3737.0
2023-05-05 14:30:00,261.54,262.45,261.3,262.14,7291.0,261.54,262.45,261.3,262.14,7291.0
2023-05-05 14:40:00,262.47,263.69,262.47,263.34,25531.0,262.47,263.69,262.47,263.34,25531.0
2023-05-05 14:50:00,263.34,263.54,262.65,262.66,20327.0,263.34,263.54,262.65,262.66,20327.0
2023-05-05 15:00:00,262.65,263.22,262.57,263.11,10355.0,262.65,263.22,262.57,263.11,10355.0
2023-05-05 15:10:00,263.11,263.28,262.47,262.59,13524.0,263.11,263.28,262.47,262.59,13524.0
2023-05-05 15:20:00,262.53,263.07,262.25,263.05,10944.0,262.53,263.07,262.25,263.05,10944.0
2023-05-05 15:30:00,262.97,263.27,262.74,263.14,23602.0,262.97,263.27,262.74,263.14,23602.0
2023-05-05 15:40:00,263.02,263.09,261.74,262.53,21854.0,263.02,263.09,261.74,262.53,21854.0
2023-05-05 15:50:00,262.36,262.82,261.49,261.78,69258.0,262.36,262.82,261.49,261.78,69258.0
2023-05-08 09:30:00,261.55,262.75,260.43,260.43,10182.0,261.55,262.75,260.43,260.43,10182.0
2023-05-08 09:40:00,260.76,260.77,257.09,257.1,16413.0,260.76,260.77,257.09,257.1,16413.0
2023-05-08 09:50:00,257.36,257.37,256.05,256.53,11864.0,257.36,257.37,256.05,256.53,11864.0
2023-05-08 10:00:00,256.28,257.31,254.86,255.38,19506.0,256.28,257.31,254.86,255.38,19506.0
2023-05-08 10:10:00,255.35,257.51,255.35,257.25,6576.0,255.35,257.51,255.35,257.25,6576.0
2023-05-08 10:20:00,257.4,257.84,257.04,257.04,5837.0,257.4,257.84,257.04,257.04,5837.0
2023-05-08 10:30:00,257.27,258.8,257.27,258.37,3752.0,257.27,258.8,257.27,258.37,3752.0
2023-05-08 10:40:00,258.37,258.9,257.06,257.34,7554.0,258.37,258.9,257.06,257.34,7554.0
2023-05-08 10:50:00,257.31,259.51,257.1,259.13,8055.0,257.31,259.51,257.1,259.13,8055.0
2023-05-08 11:00:00,259.61,259.61,258.34,258.55,16736.0,259.61,259.61,258.34,258.55,16736.0
2023-05-08 11:10:00,258.5,258.68,257.78,257.82,10364.0,258.5,258.68,257.78,257.82,10364.0
2023-05-08 11:20:00,257.7,257.7,256.33,257.05,10127.0,257.7,257.7,256.33,257.05,10127.0
2023-05-08 11:30:00,257.15,257.5,256.32,256.32,6419.0,257.15,257.5,256.32,256.32,6419.0
2023-05-08 11:40:00,256.37,259.18,256.0,258.57,19855.0,256.37,259.18,256.0,258.57,19855.0
2023-05-08 11:50:00,258.7,259.42,258.22,259.28,13185.0,258.7,259.42,258.22,259.28,13185.0
2023-05-08 12:00:00,259.16,259.16,258.18,259.0,6543.0,259.16,259.16,258.18,259.0,6543.0
2023-05-08 12:10:00,258.96,259.36,258.94,259.05,3100.0,258.96,259.36,258.94,259.05,3100.0
2023-05-08 12:20:00,259.23,259.87,259.14,259.4,10240.0,259.23,259.87,259.14,259.4,10240.0
2023-05-08 12:30:00,259.32,259.67,259.3,259.31,6001.0,259.32,259.67,259.3,259.31,6001.0
2023-05-08 12:40:00,259.21,259.6,259.05,259.47,5780.0,259.21,259.6,259.05,259.47,5780.0
2023-05-08 12:50:00,259.64,260.12,258.74,259.74,25218.0,259.64,260.12,258.74,259.74,25218.0
2023-05-08 13:00:00,259.77,259.88,258.6,259.18,18156.0,259.77,259.88,258.6,259.18,18156.0
2023-05-08 13:10:00,259.17,259.36,258.92,259.23,8903.0,259.17,259.36,258.92,259.23,8903.0
2023-05-08 13:20:00,259.24,259.41,258.93,259.1,4899.0,259.24,259.41,258.93,259.1,4899.0
2023-05-08 13:30:00,259.2,259.69,259.04,259.12,13473.0,259.2,259.69,259.04,259.12,13473.0
2023-05-08 13:40:00,259.2,260.69,258.97,260.52,10493.0,259.2,260.69,258.97,260.52,10493.0
2023-05-08 13:50:00,260.5,261.07,260.37,260.51,7606.0,260.5,261.07,260.37,260.51,7606.0
2023-05-08 14:00:00,260.67,260.67,258.7,259.3,6965.0,260.67,260.67,258.7,259.3,6965.0
2023-05-08 14:10:00,259.5,259.88,259.45,259.74,8816.0,259.5,259.88,259.45,259.74,8816.0
2023-05-08 14:20:00,259.75,260.01,259.5,259.87,8361.0,259.75,260.01,259.5,259.87,8361.0
2023-05-08 14:30:00,259.89,260.34,259.7,260.25,9025.0,259.89,260.34,259.7,260.25,9025.0
2023-05-08 14:40:00,260.16,260.77,260.09,260.3,8111.0,260.16,260.77,260.09,260.3,8111.0
2023-05-08 14:50:00,260.31,260.78,259.91,260.26,9976.0,260.31,260.78,259.91,260.26,9976.0
2023-05-08 15:00:00,260.23,260.29,259.68,259.75,7336.0,260.23,260.29,259.68,259.75,7336.0
2023-05-08 15:10:00,259.74,259.98,258.81,258.88,11532.0,259.74,259.98,258.81,258.88,11532.0
2023-05-08 15:20:00,259.0,259.0,258.22,258.64,10611.0,259.0,259.0,258.22,258.64,10611.0
2023-05-08 15:30:00,258.59,259.09,258.17,258.38,17609.0,258.59,259.09,258.17,258.38,17609.0
2023-05-08 15:40:00,258.4,258.57,258.04,258.54,21098.0,258.4,258.57,258.04,258.54,21098.0
2023-05-08 15:50:00,258.43,258.47,257.28,257.29,87622.0,258.43,258.47,257.28,257.29,87622.0
2023-05-09 09:30:00,255.2,256.79,254.93,255.41,5950.0,255.2,256.79,254.93,255.41,5950.0
2023-05-09 09:40:00,255.65,256.56,255.32,255.8,15028.0,255.65,256.56,255.32,255.8,15028.0
2023-05-09 09:50:00,256.0,258.27,255.79,258.04,6118.0,256.0,258.27,255.79,258.04,6118.0
2023-05-09 10:00:00,258.05,258.98,257.58,258.52,7878.0,258.05,258.98,257.58,258.52,7878.0
2023-05-09 10:10:00,258.65,262.17,258.65,262.17,10010.0,258.65,262.17,258.65,262.17,10010.0
2023-05-09 10:20:00,262.44,262.75,261.0,261.38,11534.0,262.44,262.75,261.0,261.38,11534.0
2023-05-09 10:30:00,261.52,262.23,261.16,262.23,7640.0,261.52,262.23,261.16,262.23,7640.0
2023-05-09 10:40:00,262.7,263.3,262.55,263.18,6375.0,262.7,263.3,262.55,263.18,6375.0
2023-05-09 10:50:00,263.16,264.49,262.99,264.3,5922.0,263.16,264.49,262.99,264.3,5922.0
2023-05-09 11:00:00,264.5,265.21,264.48,265.02,12378.0,264.5,265.21,264.48,265.02,12378.0
2023-05-09 11:10:00,265.04,266.18,264.82,265.31,13108.0,265.04,266.18,264.82,265.31,13108.0
2023-05-09 11:20:00,265.15,265.15,263.64,263.65,5679.0,265.15,265.15,263.64,263.65,5679.0
2023-05-09 11:30:00,263.66,263.66,261.98,262.22,8835.0,263.66,263.66,261.98,262.22,8835.0
2023-05-09 11:40:00,262.0,263.08,262.0,262.78,5661.0,262.0,263.08,262.0,262.78,5661.0
2023-05-09 11:50:00,262.72,263.03,261.88,262.0,4906.0,262.72,263.03,261.88,262.0,4906.0
2023-05-09 12:00:00,262.24,262.69,261.78,261.8,4786.0,262.24,262.69,261.78,261.8,4786.0
2023-05-09 12:10:00,261.8,261.84,261.27,261.48,6948.0,261.8,261.84,261.27,261.48,6948.0
2023-05-09 12:20:00,261.31,262.5,261.14,262.32,4711.0,261.31,262.5,261.14,262.32,4711.0
2023-05-09 12:30:00,262.72,263.3,262.44,262.62,5504.0,262.72,263.3,262.44,262.62,5504.0
2023-05-09 12:40:00,262.47,262.82,262.44,262.81,3168.0,262.47,262.82,262.44,262.81,3168.0
2023-05-09 12:50:00,262.76,263.29,262.63,263.29,5573.0,262.76,263.29,262.63,263.29,5573.0
2023-05-09 13:00:00,263.21,263.21,261.92,262.44,3439.0,263.21,263.21,261.92,262.44,3439.0
2023-05-09 13:10:00,262.44,262.81,262.25,262.62,4462.0,262.44,262.81,262.25,262.62,4462.0
2023-05-09 13:20:00,262.76,262.9,261.97,262.37,7426.0,262.76,262.9,261.97,262.37,7426.0
2023-05-09 13:30:00,262.38,262.66,262.02,262.14,10353.0,262.38,262.66,262.02,262.14,10353.0
2023-05-09 13:40:00,262.13,262.29,261.94,262.13,2712.0,262.13,262.29,261.94,262.13,2712.0
2023-05-09 13:50:00,262.09,262.95,261.95,262.91,13156.0,262.09,262.95,261.95,262.91,13156.0
2023-05-09 14:00:00,262.91,263.6,262.91,263.6,3827.0,262.91,263.6,262.91,263.6,3827.0
2023-05-09 14:10:00,263.69,264.79,263.65,264.78,3525.0,263.69,264.79,263.65,264.78,3525.0
2023-05-09 14:20:00,264.78,265.21,264.36,264.66,10088.0,264.78,265.21,264.36,264.66,10088.0
2023-05-09 14:30:00,264.68,265.0,263.71,263.71,9619.0,264.68,265.0,263.71,263.71,9619.0
2023-05-09 14:40:00,263.87,264.21,263.6,264.21,3915.0,263.87,264.21,263.6,264.21,3915.0
2023-05-09 14:50:00,264.18,264.18,263.3,263.66,6530.0,264.18,264.18,263.3,263.66,6530.0
2023-05-09 15:00:00,263.77,264.95,263.65,264.94,3479.0,263.77,264.95,263.65,264.94,3479.0
2023-05-09 15:10:00,264.74,264.83,264.03,264.48,9810.0,264.74,264.83,264.03,264.48,9810.0
2023-05-09 15:20:00,264.37,264.7,263.95,264.69,7962.0,264.37,264.7,263.95,264.69,7962.0
2023-05-09 15:30:00,264.54,264.97,264.27,264.29,11578.0,264.54,264.97,264.27,264.29,11578.0
2023-05-09 15:40:00,264.27,264.5,264.05,264.21,17300.0,264.27,264.5,264.05,264.21,17300.0
2023-05-09 15:50:00,264.14,264.19,262.68,262.69,58626.0,264.14,264.19,262.68,262.69,58626.0
2023-05-10 09:30:00,266.21,269.3,266.21,267.41,30208.0,266.21,269.3,266.21,267.41,30208.0
2023-05-10 09:40:00,267.32,267.37,265.97,267.19,6700.0,267.32,267.37,265.97,267.19,6700.0
2023-05-10 09:50:00,267.46,267.48,266.04,266.04,10175.0,267.46,267.48,266.04,266.04,10175.0
2023-05-10 10:00:00,266.04,267.56,265.46,267.54,15568.0,266.04,267.56,265.46,267.54,15568.0
2023-05-10 10:10:00,267.36,268.77,264.51,264.78,33211.0,267.36,268.77,264.51,264.78,33211.0
2023-05-10 10:20:00,264.91,267.0,264.9,266.21,10541.0,264.91,267.0,264.9,266.21,10541.0
2023-05-10 10:30:00,266.52,266.65,265.62,265.69,10518.0,266.52,266.65,265.62,265.69,10518.0
2023-05-10 10:40:00,266.59,266.64,265.82,266.5,2972.0,266.59,266.64,265.82,266.5,2972.0
2023-05-10 10:50:00,266.22,266.26,264.63,265.22,9001.0,266.22,266.26,264.63,265.22,9001.0
2023-05-10 11:00:00,265.4,266.04,265.4,266.0,3320.0,265.4,266.04,265.4,266.0,3320.0
2023-05-10 11:10:00,265.8,266.04,265.37,265.74,3493.0,265.8,266.04,265.37,265.74,3493.0
2023-05-10 11:20:00,265.82,267.08,265.82,267.08,6204.0,265.82,267.08,265.82,267.08,6204.0
2023-05-10 11:30:00,267.09,267.19,266.43,266.49,19659.0,267.09,267.19,266.43,266.49,19659.0
2023-05-10 11:40:00,266.69,266.79,265.68,265.69,3000.0,266.69,266.79,265.68,265.69,3000.0
2023-05-10 11:50:00,265.48,265.48,264.97,265.38,4861.0,265.48,265.48,264.97,265.38,4861.0
2023-05-10 12:00:00,265.38,265.38,264.9,265.25,7717.0,265.38,265.38,264.9,265.25,7717.0
2023-05-10 12:10:00,265.22,266.16,265.15,265.42,4380.0,265.22,266.16,265.15,265.42,4380.0
2023-05-10 12:20:00,265.68,265.95,265.45,265.81,3235.0,265.68,265.95,265.45,265.81,3235.0
2023-05-10 12:30:00,265.92,265.93,264.9,265.09,5672.0,265.92,265.93,264.9,265.09,5672.0
2023-05-10 12:40:00,265.03,265.31,263.59,263.66,9977.0,265.03,265.31,263.59,263.66,9977.0
2023-05-10 12:50:00,263.54,263.81,260.56,261.1,23855.0,263.54,263.81,260.56,261.1,23855.0
2023-05-10 13:00:00,260.81,262.09,260.81,261.15,6538.0,260.81,262.09,260.81,261.15,6538.0
2023-05-10 13:10:00,260.93,261.2,260.66,260.7,4328.0,260.93,261.2,260.66,260.7,4328.0
2023-05-10 13:20:00,260.75,260.76,260.14,260.35,6784.0,260.75,260.76,260.14,260.35,6784.0
2023-05-10 13:30:00,260.1,260.51,259.44,259.48,13394.0,260.1,260.51,259.44,259.48,13394.0
2023-05-10 13:40:00,259.67,261.14,259.67,261.02,5350.0,259.67,261.14,259.67,261.02,5350.0
2023-05-10 13:50:00,260.98,261.82,260.57,261.59,5239.0,260.98,261.82,260.57,261.59,5239.0
2023-05-10 14:00:00,261.56,262.48,261.53,262.48,12085.0,261.56,262.48,261.53,262.48,12085.0
2023-05-10 14:10:00,262.47,263.1,262.39,262.67,6362.0,262.47,263.1,262.39,262.67,6362.0
2023-05-10 14:20:00,262.82,262.89,261.95,261.96,7400.0,262.82,262.89,261.95,261.96,7400.0
2023-05-10 14:30:00,262.04,262.25,261.5,262.15,5261.0,262.04,262.25,261.5,262.15,5261.0
2023-05-10 14:40:00,262.32,262.66,260.77,260.77,9667.0,262.32,262.66,260.77,260.77,9667.0
2023-05-10 14:50:00,260.88,261.64,260.84,261.44,6983.0,260.88,261.64,260.84,261.44,6983.0
2023-05-10 15:00:00,261.31,262.24,261.3,262.03,6856.0,261.31,262.24,261.3,262.03,6856.0
2023-05-10 15:10:00,262.08,263.0,261.97,262.48,9961.0,262.08,263.0,261.97,262.48,9961.0
2023-05-10 15:20:00,262.79,263.62,262.54,263.25,8699.0,262.79,263.62,262.54,263.25,8699.0
2023-05-10 15:30:00,263.1,264.43,263.1,263.48,9597.0,263.1,264.43,263.1,263.48,9597.0
2023-05-10 15:40:00,263.63,263.94,262.98,263.17,18646.0,263.63,263.94,262.98,263.17,18646.0
2023-05-10 15:50:00,263.08,263.32,262.19,262.26,42799.0,263.08,263.32,262.19,262.26,42799.0
2023-05-11 09:30:00,263.01,264.21,261.65,264.02,8353.0,263.01,264.21,261.65,264.02,8353.0
2023-05-11 09:40:00,263.89,265.34,262.8,263.28,11258.0,263.89,265.34,262.8,263.28,11258.0
2023-05-11 09:50:00,263.28,264.13,263.02,263.38,9151.0,263.28,264.13,263.02,263.38,9151.0
2023-05-11 10:00:00,263.38,263.56,262.42,263.22,7480.0,263.38,263.56,262.42,263.22,7480.0
2023-05-11 10:10:00,263.0,263.02,261.92,262.35,7474.0,263.0,263.02,261.92,262.35,7474.0
2023-05-11 10:20:00,262.34,263.34,261.98,262.73,8265.0,262.34,263.34,261.98,262.73,8265.0
2023-05-11 10:30:00,262.22,262.37,260.8,260.81,11467.0,262.22,262.37,260.8,260.81,11467.0
2023-05-11 10:40:00,260.69,262.11,260.08,261.81,5017.0,260.69,262.11,260.08,261.81,5017.0
2023-05-11 10:50:00,261.86,262.13,261.32,261.32,5639.0,261.86,262.13,261.32,261.32,5639.0
2023-05-11 11:00:00,261.3,262.28,261.3,261.38,7549.0,261.3,262.28,261.3,261.38,7549.0
2023-05-11 11:10:00,261.27,262.41,261.07,261.66,8319.0,261.27,262.41,261.07,261.66,8319.0
2023-05-11 11:20:00,261.53,261.94,261.16,261.72,4452.0,261.53,261.94,261.16,261.72,4452.0
2023-05-11 11:30:00,261.91,263.27,261.91,263.01,4715.0,261.91,263.27,261.91,263.01,4715.0
2023-05-11 11:40:00,263.15,263.76,262.53,262.53,6692.0,263.15,263.76,262.53,262.53,6692.0
2023-05-11 11:50:00,262.46,263.12,262.42,263.12,3652.0,262.46,263.12,262.42,263.12,3652.0
2023-05-11 12:00:00,263.28,263.57,262.58,262.62,5191.0,263.28,263.57,262.58,262.62,5191.0
2023-05-11 12:10:00,262.46,263.71,262.46,263.61,2751.0,262.46,263.71,262.46,263.61,2751.0
2023-05-11 12:20:00,263.59,264.43,263.58,263.79,6563.0,263.59,264.43,263.58,263.79,6563.0
2023-05-11 12:30:00,263.81,263.88,263.24,263.73,4378.0,263.81,263.88,263.24,263.73,4378.0
2023-05-11 12:40:00,263.73,263.91,263.38,263.38,3128.0,263.73,263.91,263.38,263.38,3128.0
2023-05-11 12:50:00,263.25,263.67,263.14,263.54,3547.0,263.25,263.67,263.14,263.54,3547.0
2023-05-11 13:00:00,263.68,264.04,263.24,263.87,4857.0,263.68,264.04,263.24,263.87,4857.0
2023-05-11 13:10:00,264.05,264.28,263.91,264.14,5211.0,264.05,264.28,263.91,264.14,5211.0
2023-05-11 13:20:00,264.37,264.38,263.31,263.31,3201.0,264.37,264.38,263.31,263.31,3201.0
2023-05-11 13:30:00,263.31,264.2,263.09,264.2,5180.0,263.31,264.2,263.09,264.2,5180.0
2023-05-11 13:40:00,264.19,264.2,262.7,262.86,6922.0,264.19,264.2,262.7,262.86,6922.0
2023-05-11 13:50:00,262.8,264.41,262.6,264.41,4795.0,262.8,264.41,262.6,264.41,4795.0
2023-05-11 14:00:00,264.41,264.66,264.23,264.39,4100.0,264.41,264.66,264.23,264.39,4100.0
2023-05-11 14:10:00,264.41,265.07,264.4,264.61,5490.0,264.41,265.07,264.4,264.61,5490.0
2023-05-11 14:20:00,264.57,264.58,264.01,264.33,7588.0,264.57,264.58,264.01,264.33,7588.0
2023-05-11 14:30:00,264.32,264.81,264.13,264.81,10500.0,264.32,264.81,264.13,264.81,10500.0
2023-05-11 14:40:00,264.8,265.47,264.69,265.15,12455.0,264.8,265.47,264.69,265.15,12455.0
2023-05-11 14:50:00,265.12,265.21,263.98,264.96,5231.0,265.12,265.21,263.98,264.96,5231.0
2023-05-11 15:00:00,265.14,265.22,264.43,264.93,18508.0,265.14,265.22,264.43,264.93,18508.0
2023-05-11 15:10:00,264.73,265.11,264.08,264.18,14740.0,264.73,265.11,264.08,264.18,14740.0
2023-05-11 15:20:00,264.11,264.58,264.08,264.5,10999.0,264.11,264.58,264.08,264.5,10999.0
2023-05-11 15:30:00,264.49,264.55,264.01,264.16,9333.0,264.49,264.55,264.01,264.16,9333.0
2023-05-11 15:40:00,264.05,264.27,263.64,263.91,25583.0,264.05,264.27,263.64,263.91,25583.0
2023-05-11 15:50:00,263.81,265.38,263.74,264.85,79389.0,263.81,265.38,263.74,264.85,79389.0
2023-05-12 09:30:00,264.47,264.47,262.43,263.54,5979.0,264.47,264.47,262.43,263.54,5979.0
2023-05-12 09:40:00,263.9,264.91,262.42,262.42,7198.0,263.9,264.91,262.42,262.42,7198.0
2023-05-12 09:50:00,262.4,264.1,262.4,264.1,4837.0,262.4,264.1,262.4,264.1,4837.0
2023-05-12 10:00:00,263.24,263.53,261.96,262.61,7103.0,263.24,263.53,261.96,262.61,7103.0
2023-05-12 10:10:00,262.74,262.97,261.41,261.95,5524.0,262.74,262.97,261.41,261.95,5524.0
2023-05-12 10:20:00,262.08,262.47,261.05,261.05,8751.0,262.08,262.47,261.05,261.05,8751.0
2023-05-12 10:30:00,261.19,261.26,260.31,261.14,11879.0,261.19,261.26,260.31,261.14,11879.0
2023-05-12 10:40:00,261.13,261.15,260.3,260.51,11244.0,261.13,261.15,260.3,260.51,11244.0
2023-05-12 10:50:00,260.5,260.78,259.91,260.72,4703.0,260.5,260.78,259.91,260.72,4703.0
2023-05-12 11:00:00,260.88,261.62,260.79,261.12,11003.0,260.88,261.62,260.79,261.12,11003.0
2023-05-12 11:10:00,261.05,261.48,260.37,260.97,5548.0,261.05,261.48,260.37,260.97,5548.0
2023-05-12 11:20:00,260.55,261.22,259.95,260.05,7676.0,260.55,261.22,259.95,260.05,7676.0
2023-05-12 11:30:00,260.05,260.22,259.59,259.6,4991.0,260.05,260.22,259.59,259.6,4991.0
2023-05-12 11:40:00,259.73,260.12,259.73,259.75,5238.0,259.73,260.12,259.73,259.75,5238.0
2023-05-12 11:50:00,259.61,260.0,259.31,260.0,3220.0,259.61,260.0,259.31,260.0,3220.0
2023-05-12 12:00:00,259.95,259.96,258.96,259.28,5860.0,259.95,259.96,258.96,259.28,5860.0
2023-05-12 12:10:00,259.47,259.81,259.45,259.45,1460.0,259.47,259.81,259.45,259.45,1460.0
2023-05-12 12:20:00,259.45,259.61,259.33,259.56,3735.0,259.45,259.61,259.33,259.56,3735.0
2023-05-12 12:30:00,259.71,259.87,259.12,259.3,4636.0,259.71,259.87,259.12,259.3,4636.0
2023-05-12 12:40:00,259.2,259.25,258.08,258.85,4874.0,259.2,259.25,258.08,258.85,4874.0
2023-05-12 12:50:00,258.74,258.87,258.13,258.45,3360.0,258.74,258.87,258.13,258.45,3360.0
2023-05-12 13:00:00,258.46,259.33,258.23,258.97,3215.0,258.46,259.33,258.23,258.97,3215.0
2023-05-12 13:10:00,259.34,259.49,258.96,259.18,1323.0,259.34,259.49,258.96,259.18,1323.0
2023-05-12 13:20:00,259.18,260.21,259.17,259.88,2970.0,259.18,260.21,259.17,259.88,2970.0
2023-05-12 13:30:00,260.09,260.09,258.97,259.35,7152.0,260.09,260.09,258.97,259.35,7152.0
2023-05-12 13:40:00,259.18,260.02,259.17,259.87,800.0,259.18,260.02,259.17,259.87,800.0
2023-05-12 13:50:00,259.85,259.99,259.16,259.17,2940.0,259.85,259.99,259.16,259.17,2940.0
2023-05-12 14:00:00,259.16,259.77,259.16,259.74,2909.0,259.16,259.77,259.16,259.74,2909.0
2023-05-12 14:10:00,259.74,259.83,259.02,259.33,4250.0,259.74,259.83,259.02,259.33,4250.0
2023-05-12 14:20:00,259.25,260.32,259.19,259.87,7418.0,259.25,260.32,259.19,259.87,7418.0
2023-05-12 14:30:00,259.78,260.13,259.18,259.19,4192.0,259.78,260.13,259.18,259.19,4192.0
2023-05-12 14:40:00,259.18,259.18,258.76,258.76,4105.0,259.18,259.18,258.76,258.76,4105.0
2023-05-12 14:50:00,258.99,259.26,258.68,258.88,12007.0,258.99,259.26,258.68,258.88,12007.0
2023-05-12 15:00:00,258.92,259.0,258.39,258.55,7349.0,258.92,259.0,258.39,258.55,7349.0
2023-05-12 15:10:00,258.62,258.79,257.83,258.35,21979.0,258.62,258.79,257.83,258.35,21979.0
2023-05-12 15:20:00,258.43,258.6,258.03,258.18,19792.0,258.43,258.6,258.03,258.18,19792.0
2023-05-12 15:30:00,258.23,260.17,258.16,259.69,23357.0,258.23,260.17,258.16,259.69,23357.0
2023-05-12 15:40:00,259.59,260.16,259.3,259.74,16994.0,259.59,260.16,259.3,259.74,16994.0
2023-05-12 15:50:00,259.76,260.15,259.64,259.74,63005.0,259.76,260.15,259.64,259.74,63005.0
2023-05-15 09:30:00,259.27,260.22,258.53,259.61,4867.0,259.27,260.22,258.53,259.61,4867.0
2023-05-15 09:40:00,259.66,261.2,259.63,260.25,6966.0,259.66,261.2,259.63,260.25,6966.0
2023-05-15 09:50:00,260.95,261.9,260.77,260.77,4716.0,260.95,261.9,260.77,260.77,4716.0
2023-05-15 10:00:00,261.05,262.24,260.54,260.54,8736.0,261.05,262.24,260.54,260.54,8736.0
2023-05-15 10:10:00,260.56,261.07,259.82,260.02,11051.0,260.56,261.07,259.82,260.02,11051.0
2023-05-15 10:20:00,260.0,260.9,259.83,260.89,11002.0,260.0,260.9,259.83,260.89,11002.0
2023-05-15 10:30:00,260.89,260.92,259.98,260.67,6266.0,260.89,260.92,259.98,260.67,6266.0
2023-05-15 10:40:00,260.69,261.05,260.38,260.88,9584.0,260.69,261.05,260.38,260.88,9584.0
2023-05-15 10:50:00,261.05,261.05,260.1,260.19,9872.0,261.05,261.05,260.1,260.19,9872.0
2023-05-15 11:00:00,260.2,261.0,260.2,260.93,7517.0,260.2,261.0,260.2,260.93,7517.0
2023-05-15 11:10:00,260.94,261.08,260.68,260.82,9967.0,260.94,261.08,260.68,260.82,9967.0
2023-05-15 11:20:00,260.85,261.58,260.65,261.35,37254.0,260.85,261.58,260.65,261.35,37254.0
2023-05-15 11:30:00,261.05,261.4,260.93,261.26,4102.0,261.05,261.4,260.93,261.26,4102.0
2023-05-15 11:40:00,261.03,261.29,260.52,261.1,11540.0,261.03,261.29,260.52,261.1,11540.0
2023-05-15 11:50:00,261.19,261.19,260.69,261.01,2472.0,261.19,261.19,260.69,261.01,2472.0
2023-05-15 12:00:00,261.0,261.55,260.37,260.38,9365.0,261.0,261.55,260.37,260.38,9365.0
2023-05-15 12:10:00,260.55,260.92,260.32,260.6,3050.0,260.55,260.92,260.32,260.6,3050.0
2023-05-15 12:20:00,260.5,261.53,260.36,261.23,13194.0,260.5,261.53,260.36,261.23,13194.0
2023-05-15 12:30:00,261.36,261.88,260.82,261.76,4736.0,261.36,261.88,260.82,261.76,4736.0
2023-05-15 12:40:00,261.76,263.39,261.68,263.37,3450.0,261.76,263.39,261.68,263.37,3450.0
2023-05-15 12:50:00,263.44,264.02,262.75,263.06,13346.0,263.44,264.02,262.75,263.06,13346.0
2023-05-15 13:00:00,263.1,263.8,263.09,263.28,7977.0,263.1,263.8,263.09,263.28,7977.0
2023-05-15 13:10:00,263.35,263.82,263.09,263.67,2790.0,263.35,263.82,263.09,263.67,2790.0
2023-05-15 13:20:00,263.73,263.75,263.21,263.25,5723.0,263.73,263.75,263.21,263.25,5723.0
2023-05-15 13:30:00,263.25,263.25,262.39,262.64,5999.0,263.25,263.25,262.39,262.64,5999.0
2023-05-15 13:40:00,262.43,262.57,261.96,262.19,2750.0,262.43,262.57,261.96,262.19,2750.0
2023-05-15 13:50:00,261.98,262.71,261.9,262.47,7572.0,261.98,262.71,261.9,262.47,7572.0
2023-05-15 14:00:00,262.44,262.87,262.2,262.58,9643.0,262.44,262.87,262.2,262.58,9643.0
2023-05-15 14:10:00,262.81,263.39,262.79,262.89,8950.0,262.81,263.39,262.79,262.89,8950.0
2023-05-15 14:20:00,262.87,263.11,262.71,262.87,6232.0,262.87,263.11,262.71,262.87,6232.0
2023-05-15 14:30:00,262.86,262.94,262.49,262.56,4568.0,262.86,262.94,262.49,262.56,4568.0
2023-05-15 14:40:00,262.53,262.53,261.77,261.92,8205.0,262.53,262.53,261.77,261.92,8205.0
2023-05-15 14:50:00,261.9,262.46,261.25,261.76,22973.0,261.9,262.46,261.25,261.76,22973.0
2023-05-15 15:00:00,261.53,262.19,261.35,261.87,14094.0,261.53,262.19,261.35,261.87,14094.0
2023-05-15 15:10:00,261.84,262.79,261.83,262.24,11437.0,261.84,262.79,261.83,262.24,11437.0
2023-05-15 15:20:00,262.28,264.14,262.14,264.1,12302.0,262.28,264.14,262.14,264.1,12302.0
2023-05-15 15:30:00,264.06,264.39,262.92,263.07,31301.0,264.06,264.39,262.92,263.07,31301.0
2023-05-15 15:40:00,263.03,263.8,262.87,263.8,22975.0,263.03,263.8,262.87,263.8,22975.0
2023-05-15 15:50:00,263.52,264.67,263.51,264.52,117908.0,263.52,264.67,263.51,264.52,117908.0
2023-05-16 09:30:00,254.55,255.23,248.2,248.58,92592.0,254.55,255.23,248.2,248.58,92592.0
2023-05-16 09:40:00,248.75,250.88,247.01,249.65,53092.0,248.75,250.88,247.01,249.65,53092.0
2023-05-16 09:50:00,249.84,249.84,248.5,249.57,16429.0,249.84,249.84,248.5,249.57,16429.0
2023-05-16 10:00:00,249.56,250.0,247.91,248.23,30810.0,249.56,250.0,247.91,248.23,30810.0
2023-05-16 10:10:00,248.22,248.42,246.48,247.65,50695.0,248.22,248.42,246.48,247.65,50695.0
2023-05-16 10:20:00,247.65,248.46,247.0,247.7,54024.0,247.65,248.46,247.0,247.7,54024.0
2023-05-16 10:30:00,247.68,247.73,244.27,244.27,36840.0,247.68,247.73,244.27,244.27,36840.0
2023-05-16 10:40:00,244.27,246.72,244.09,246.68,47083.0,244.27,246.72,244.09,246.68,47083.0
2023-05-16 10:50:00,246.6,248.3,246.19,247.09,17995.0,246.6,248.3,246.19,247.09,17995.0
2023-05-16 11:00:00,247.07,247.23,246.0,246.1,18192.0,247.07,247.23,246.0,246.1,18192.0
2023-05-16 11:10:00,246.0,246.35,245.08,245.29,48346.0,246.0,246.35,245.08,245.29,48346.0
2023-05-16 11:20:00,245.16,245.5,244.06,244.53,21202.0,245.16,245.5,244.06,244.53,21202.0
2023-05-16 11:30:00,244.45,245.37,243.71,243.72,18912.0,244.45,245.37,243.71,243.72,18912.0
2023-05-16 11:40:00,243.8,244.64,243.1,244.64,15115.0,243.8,244.64,243.1,244.64,15115.0
2023-05-16 11:50:00,244.61,245.36,244.27,245.14,15912.0,244.61,245.36,244.27,245.14,15912.0
2023-05-16 12:00:00,244.97,244.97,243.05,243.45,19793.0,244.97,244.97,243.05,243.45,19793.0
2023-05-16 12:10:00,243.43,244.27,243.3,244.0,12430.0,243.43,244.27,243.3,244.0,12430.0
2023-05-16 12:20:00,244.09,244.61,243.78,244.61,14699.0,244.09,244.61,243.78,244.61,14699.0
2023-05-16 12:30:00,244.44,244.61,244.01,244.22,10931.0,244.44,244.61,244.01,244.22,10931.0
2023-05-16 12:40:00,244.15,244.62,242.97,243.13,16692.0,244.15,244.62,242.97,243.13,16692.0
2023-05-16 12:50:00,243.17,244.07,243.17,244.07,9380.0,243.17,244.07,243.17,244.07,9380.0
2023-05-16 13:00:00,244.2,244.74,243.63,243.83,36575.0,244.2,244.74,243.63,243.83,36575.0
2023-05-16 13:10:00,243.66,243.97,242.98,243.27,26315.0,243.66,243.97,242.98,243.27,26315.0
2023-05-16 13:20:00,243.3,243.3,241.66,241.66,12452.0,243.3,243.3,241.66,241.66,12452.0
2023-05-16 13:30:00,241.68,242.46,241.37,241.84,11413.0,241.68,242.46,241.37,241.84,11413.0
2023-05-16 13:40:00,241.7,241.95,241.47,241.81,8432.0,241.7,241.95,241.47,241.81,8432.0
2023-05-16 13:50:00,241.77,242.49,241.72,242.17,7426.0,241.77,242.49,241.72,242.17,7426.0
2023-05-16 14:00:00,242.26,242.43,240.17,240.63,20472.0,242.26,242.43,240.17,240.63,20472.0
2023-05-16 14:10:00,240.55,241.78,240.41,241.67,7918.0,240.55,241.78,240.41,241.67,7918.0
2023-05-16 14:20:00,242.08,242.79,241.57,242.7,8978.0,242.08,242.79,241.57,242.7,8978.0
2023-05-16 14:30:00,242.41,242.57,241.59,242.33,26711.0,242.41,242.57,241.59,242.33,26711.0
2023-05-16 14:40:00,242.23,242.69,242.0,242.41,9344.0,242.23,242.69,242.0,242.41,9344.0
2023-05-16 14:50:00,242.46,242.89,242.06,242.58,8169.0,242.46,242.89,242.06,242.58,8169.0
2023-05-16 15:00:00,242.51,243.69,242.27,243.44,10087.0,242.51,243.69,242.27,243.44,10087.0
2023-05-16 15:10:00,243.47,243.48,242.0,242.08,10580.0,243.47,243.48,242.0,242.08,10580.0
2023-05-16 15:20:00,242.08,242.39,241.64,241.64,16424.0,242.08,242.39,241.64,241.64,16424.0
2023-05-16 15:30:00,241.82,242.31,241.48,241.99,40603.0,241.82,242.31,241.48,241.99,40603.0
2023-05-16 15:40:00,242.0,242.38,241.74,242.02,37450.0,242.0,242.38,241.74,242.02,37450.0
2023-05-16 15:50:00,241.78,241.97,240.78,241.49,89191.0,241.78,241.97,240.78,241.49,89191.0
2023-05-17 09:30:00,242.0,242.37,240.13,242.32,15976.0,242.0,242.37,240.13,242.32,15976.0
2023-05-17 09:40:00,242.24,244.0,241.99,243.41,39723.0,242.24,244.0,241.99,243.41,39723.0
2023-05-17 09:50:00,243.53,243.53,242.26,242.69,8182.0,243.53,243.53,242.26,242.69,8182.0
2023-05-17 10:00:00,242.77,245.0,242.77,244.74,28369.0,242.77,245.0,242.77,244.74,28369.0
2023-05-17 10:10:00,244.77,245.03,243.85,245.03,31140.0,244.77,245.03,243.85,245.03,31140.0
2023-05-17 10:20:00,245.07,246.18,244.47,245.3,41085.0,245.07,246.18,244.47,245.3,41085.0
2023-05-17 10:30:00,245.08,245.36,244.38,244.89,12089.0,245.08,245.36,244.38,244.89,12089.0
2023-05-17 10:40:00,244.94,246.0,244.71,246.0,6627.0,244.94,246.0,244.71,246.0,6627.0
2023-05-17 10:50:00,246.08,247.17,246.03,247.0,10831.0,246.08,247.17,246.03,247.0,10831.0
2023-05-17 11:00:00,246.67,248.0,246.46,247.98,22938.0,246.67,248.0,246.46,247.98,22938.0
2023-05-17 11:10:00,247.74,250.4,247.74,250.05,42503.0,247.74,250.4,247.74,250.05,42503.0
2023-05-17 11:20:00,250.01,250.31,249.0,249.28,22493.0,250.01,250.31,249.0,249.28,22493.0
2023-05-17 11:30:00,249.23,249.84,248.17,249.02,21154.0,249.23,249.84,248.17,249.02,21154.0
2023-05-17 11:40:00,248.92,249.1,247.89,247.9,6178.0,248.92,249.1,247.89,247.9,6178.0
2023-05-17 11:50:00,247.76,248.31,247.43,247.43,6918.0,247.76,248.31,247.43,247.43,6918.0
2023-05-17 12:00:00,247.48,247.89,247.22,247.69,7131.0,247.48,247.89,247.22,247.69,7131.0
2023-05-17 12:10:00,247.61,249.12,247.61,248.69,10860.0,247.61,249.12,247.61,248.69,10860.0
2023-05-17 12:20:00,248.6,249.22,248.47,249.1,4478.0,248.6,249.22,248.47,249.1,4478.0
2023-05-17 12:30:00,249.19,250.1,249.16,250.1,6776.0,249.19,250.1,249.16,250.1,6776.0
2023-05-17 12:40:00,250.21,251.31,250.09,251.18,7867.0,250.21,251.31,250.09,251.18,7867.0
2023-05-17 12:50:00,251.15,252.26,251.15,251.83,12978.0,251.15,252.26,251.15,251.83,12978.0
2023-05-17 13:00:00,251.87,252.73,251.62,252.17,10781.0,251.87,252.73,251.62,252.17,10781.0
2023-05-17 13:10:00,252.1,252.41,251.39,252.13,16921.0,252.1,252.41,251.39,252.13,16921.0
2023-05-17 13:20:00,252.38,253.78,252.38,253.23,9326.0,252.38,253.78,252.38,253.23,9326.0
2023-05-17 13:30:00,253.5,254.18,253.43,254.0,17642.0,253.5,254.18,253.43,254.0,17642.0
2023-05-17 13:40:00,254.3,254.96,253.92,254.87,10824.0,254.3,254.96,253.92,254.87,10824.0
2023-05-17 13:50:00,254.86,255.04,253.87,253.87,12186.0,254.86,255.04,253.87,253.87,12186.0
2023-05-17 14:00:00,253.88,254.37,253.7,253.91,9800.0,253.88,254.37,253.7,253.91,9800.0
2023-05-17 14:10:00,254.01,254.56,253.66,254.56,11944.0,254.01,254.56,253.66,254.56,11944.0
2023-05-17 14:20:00,254.48,255.13,254.38,254.46,7387.0,254.48,255.13,254.38,254.46,7387.0
2023-05-17 14:30:00,254.43,255.69,254.36,255.42,11366.0,254.43,255.69,254.36,255.42,11366.0
2023-05-17 14:40:00,255.36,255.47,254.71,255.23,10922.0,255.36,255.47,254.71,255.23,10922.0
2023-05-17 14:50:00,255.25,255.54,254.81,254.87,10318.0,255.25,255.54,254.81,254.87,10318.0
2023-05-17 15:00:00,255.09,256.39,254.64,256.38,17989.0,255.09,256.39,254.64,256.38,17989.0
2023-05-17 15:10:00,256.34,256.92,255.83,256.69,14018.0,256.34,256.92,255.83,256.69,14018.0
2023-05-17 15:20:00,256.65,256.72,256.04,256.48,18946.0,256.65,256.72,256.04,256.48,18946.0
2023-05-17 15:30:00,256.48,257.51,256.48,257.24,26681.0,256.48,257.51,256.48,257.24,26681.0
2023-05-17 15:40:00,257.15,258.72,256.97,258.24,40756.0,257.15,258.72,256.97,258.24,40756.0
2023-05-17 15:50:00,258.39,259.41,257.69,258.66,97476.0,258.39,259.41,257.69,258.66,97476.0
2023-05-18 09:30:00,260.13,261.76,258.51,260.89,30812.0,260.13,261.76,258.51,260.89,30812.0
2023-05-18 09:40:00,260.85,261.23,258.6,258.6,11483.0,260.85,261.23,258.6,258.6,11483.0
2023-05-18 09:50:00,258.55,259.01,257.44,259.01,22775.0,258.55,259.01,257.44,259.01,22775.0
2023-05-18 10:00:00,258.74,260.53,258.03,260.49,6903.0,258.74,260.53,258.03,260.49,6903.0
2023-05-18 10:10:00,260.5,261.51,260.5,261.12,17640.0,260.5,261.51,260.5,261.12,17640.0
2023-05-18 10:20:00,261.07,262.0,261.07,261.85,14792.0,261.07,262.0,261.07,261.85,14792.0
2023-05-18 10:30:00,261.94,262.11,261.45,261.48,5376.0,261.94,262.11,261.45,261.48,5376.0
2023-05-18 10:40:00,261.97,262.0,261.04,261.66,7129.0,261.97,262.0,261.04,261.66,7129.0
2023-05-18 10:50:00,261.73,262.99,261.5,262.92,7545.0,261.73,262.99,261.5,262.92,7545.0
2023-05-18 11:00:00,262.97,263.5,262.42,262.6,12516.0,262.97,263.5,262.42,262.6,12516.0
2023-05-18 11:10:00,262.61,262.86,262.0,262.86,3804.0,262.61,262.86,262.0,262.86,3804.0
2023-05-18 11:20:00,262.71,263.33,262.44,262.82,5711.0,262.71,263.33,262.44,262.82,5711.0
2023-05-18 11:30:00,262.84,263.02,262.22,262.69,4677.0,262.84,263.02,262.22,262.69,4677.0
2023-05-18 11:40:00,262.5,263.08,262.49,263.06,2242.0,262.5,263.08,262.49,263.06,2242.0
2023-05-18 11:50:00,263.18,264.02,262.36,262.36,6705.0,263.18,264.02,262.36,262.36,6705.0
2023-05-18 12:00:00,262.64,263.68,262.62,263.16,9823.0,262.64,263.68,262.62,263.16,9823.0
2023-05-18 12:10:00,262.97,262.97,261.7,261.94,6458.0,262.97,262.97,261.7,261.94,6458.0
2023-05-18 12:20:00,261.81,261.81,261.0,261.27,17434.0,261.81,261.81,261.0,261.27,17434.0
2023-05-18 12:30:00,261.43,262.03,261.16,261.16,9645.0,261.43,262.03,261.16,261.16,9645.0
2023-05-18 12:40:00,261.15,262.34,261.09,262.34,4784.0,261.15,262.34,261.09,262.34,4784.0
2023-05-18 12:50:00,262.03,262.3,261.87,262.27,3639.0,262.03,262.3,261.87,262.27,3639.0
2023-05-18 13:00:00,262.49,263.66,262.49,263.66,2180.0,262.49,263.66,262.49,263.66,2180.0
2023-05-18 13:10:00,263.74,263.74,262.45,262.55,4037.0,263.74,263.74,262.45,262.55,4037.0
2023-05-18 13:20:00,262.84,263.48,262.36,262.36,5177.0,262.84,263.48,262.36,262.36,5177.0
2023-05-18 13:30:00,262.23,262.42,262.23,262.28,3186.0,262.23,262.42,262.23,262.28,3186.0
2023-05-18 13:40:00,262.0,262.07,261.32,261.37,4694.0,262.0,262.07,261.32,261.37,4694.0
2023-05-18 13:50:00,261.43,261.45,260.2,260.54,3470.0,261.43,261.45,260.2,260.54,3470.0
2023-05-18 14:00:00,260.55,261.03,260.55,261.03,2000.0,260.55,261.03,260.55,261.03,2000.0
2023-05-18 14:10:00,260.92,262.01,260.91,261.82,5848.0,260.92,262.01,260.91,261.82,5848.0
2023-05-18 14:20:00,261.97,262.32,261.6,262.13,4089.0,261.97,262.32,261.6,262.13,4089.0
2023-05-18 14:30:00,262.27,263.71,262.27,263.71,3049.0,262.27,263.71,262.27,263.71,3049.0
2023-05-18 14:40:00,263.61,263.9,263.44,263.6,3255.0,263.61,263.9,263.44,263.6,3255.0
2023-05-18 14:50:00,263.78,263.78,263.29,263.65,6427.0,263.78,263.78,263.29,263.65,6427.0
2023-05-18 15:00:00,263.78,263.84,263.27,263.44,4522.0,263.78,263.84,263.27,263.44,4522.0
2023-05-18 15:10:00,263.67,264.64,263.66,264.64,6791.0,263.67,264.64,263.66,264.64,6791.0
2023-05-18 15:20:00,264.54,264.72,263.47,264.15,9735.0,264.54,264.72,263.47,264.15,9735.0
2023-05-18 15:30:00,264.28,264.87,264.19,264.39,25548.0,264.28,264.87,264.19,264.39,25548.0
2023-05-18 15:40:00,264.4,265.49,264.38,265.4,14998.0,264.4,265.49,264.38,265.4,14998.0
2023-05-18 15:50:00,265.58,265.99,265.04,265.62,64064.0,265.58,265.99,265.04,265.62,64064.0
2023-05-19 09:30:00,264.16,265.05,261.68,262.29,16316.0,264.16,265.05,261.68,262.29,16316.0
2023-05-19 09:40:00,262.07,264.47,261.0,261.0,5920.0,262.07,264.47,261.0,261.0,5920.0
2023-05-19 09:50:00,261.19,261.98,260.12,260.29,8405.0,261.19,261.98,260.12,260.29,8405.0
2023-05-19 10:00:00,260.29,260.82,259.02,260.0,12273.0,260.29,260.82,259.02,260.0,12273.0
2023-05-19 10:10:00,259.95,261.31,259.71,261.2,9113.0,259.95,261.31,259.71,261.2,9113.0
2023-05-19 10:20:00,261.42,261.42,259.9,260.38,11270.0,261.42,261.42,259.9,260.38,11270.0
2023-05-19 10:30:00,260.48,260.79,259.89,260.43,8162.0,260.48,260.79,259.89,260.43,8162.0
2023-05-19 10:40:00,260.23,260.74,260.01,260.18,5031.0,260.23,260.74,260.01,260.18,5031.0
2023-05-19 10:50:00,260.31,261.22,260.18,260.99,10320.0,260.31,261.22,260.18,260.99,10320.0
2023-05-19 11:00:00,261.08,261.59,260.48,260.51,9550.0,261.08,261.59,260.48,260.51,9550.0
2023-05-19 11:10:00,260.5,260.5,258.03,258.06,9166.0,260.5,260.5,258.03,258.06,9166.0
2023-05-19 11:20:00,258.06,258.98,257.78,257.78,7679.0,258.06,258.98,257.78,257.78,7679.0
2023-05-19 11:30:00,257.87,258.27,257.6,257.65,4352.0,257.87,258.27,257.6,257.65,4352.0
2023-05-19 11:40:00,257.65,258.92,257.11,258.92,7659.0,257.65,258.92,257.11,258.92,7659.0
2023-05-19 11:50:00,258.92,259.01,258.22,258.71,6332.0,258.92,259.01,258.22,258.71,6332.0
2023-05-19 12:00:00,258.76,259.27,258.18,258.81,4854.0,258.76,259.27,258.18,258.81,4854.0
2023-05-19 12:10:00,258.79,259.57,258.65,259.22,4234.0,258.79,259.57,258.65,259.22,4234.0
2023-05-19 12:20:00,259.43,259.54,258.38,258.38,2581.0,259.43,259.54,258.38,258.38,2581.0
2023-05-19 12:30:00,258.4,258.97,257.74,258.97,5344.0,258.4,258.97,257.74,258.97,5344.0
2023-05-19 12:40:00,258.79,259.26,258.78,259.16,2824.0,258.79,259.26,258.78,259.16,2824.0
2023-05-19 12:50:00,259.13,259.47,258.75,258.96,3717.0,259.13,259.47,258.75,258.96,3717.0
2023-05-19 13:00:00,258.97,260.2,258.97,259.55,4287.0,258.97,260.2,258.97,259.55,4287.0
2023-05-19 13:10:00,259.25,259.45,258.92,259.45,4303.0,259.25,259.45,258.92,259.45,4303.0
2023-05-19 13:20:00,259.7,260.23,259.59,259.59,7910.0,259.7,260.23,259.59,259.59,7910.0
2023-05-19 13:30:00,259.38,259.59,259.08,259.49,3540.0,259.38,259.59,259.08,259.49,3540.0
2023-05-19 13:40:00,259.48,259.66,259.23,259.4,1612.0,259.48,259.66,259.23,259.4,1612.0
2023-05-19 13:50:00,259.33,259.98,259.33,259.66,5649.0,259.33,259.98,259.33,259.66,5649.0
2023-05-19 14:00:00,259.78,260.05,259.64,259.88,3972.0,259.78,260.05,259.64,259.88,3972.0
2023-05-19 14:10:00,259.85,261.01,259.85,260.94,9299.0,259.85,261.01,259.85,260.94,9299.0
2023-05-19 14:20:00,260.83,261.08,260.38,260.38,7618.0,260.83,261.08,260.38,260.38,7618.0
2023-05-19 14:30:00,260.24,261.45,260.07,260.81,8099.0,260.24,261.45,260.07,260.81,8099.0
2023-05-19 14:40:00,260.99,260.99,259.61,259.61,5917.0,260.99,260.99,259.61,259.61,5917.0
2023-05-19 14:50:00,259.62,260.33,259.61,260.3,3606.0,259.62,260.33,259.61,260.3,3606.0
2023-05-19 15:00:00,260.39,260.45,260.03,260.23,3476.0,260.39,260.45,260.03,260.23,3476.0
2023-05-19 15:10:00,260.1,261.02,260.1,260.72,7168.0,260.1,261.02,260.1,260.72,7168.0
2023-05-19 15:20:00,260.82,261.03,260.45,260.49,5396.0,260.82,261.03,260.45,260.49,5396.0
2023-05-19 15:30:00,260.72,261.02,260.2,260.72,13550.0,260.72,261.02,260.2,260.72,13550.0
2023-05-19 15:40:00,260.71,261.2,260.65,261.2,9290.0,260.71,261.2,260.65,261.2,9290.0
2023-05-19 15:50:00,261.1,261.93,260.74,261.14,82513.0,261.1,261.93,260.74,261.14,82513.0
2023-05-22 09:30:00,260.19,261.0,257.13,259.86,18679.0,260.19,261.0,257.13,259.86,18679.0
2023-05-22 09:40:00,259.57,260.3,256.73,258.21,11000.0,259.57,260.3,256.73,258.21,11000.0
2023-05-22 09:50:00,258.12,259.48,257.79,259.04,10191.0,258.12,259.48,257.79,259.04,10191.0
2023-05-22 10:00:00,259.02,259.25,256.96,256.96,7776.0,259.02,259.25,256.96,256.96,7776.0
2023-05-22 10:10:00,257.19,259.3,256.87,258.99,24456.0,257.19,259.3,256.87,258.99,24456.0
2023-05-22 10:20:00,259.13,259.7,258.86,259.47,9062.0,259.13,259.7,258.86,259.47,9062.0
2023-05-22 10:30:00,259.46,259.46,257.88,258.22,11763.0,259.46,259.46,257.88,258.22,11763.0
2023-05-22 10:40:00,258.02,258.18,256.15,256.43,6305.0,258.02,258.18,256.15,256.43,6305.0
2023-05-22 10:50:00,256.7,257.06,255.19,256.47,13014.0,256.7,257.06,255.19,256.47,13014.0
2023-05-22 11:00:00,256.6,257.97,256.59,257.97,10221.0,256.6,257.97,256.59,257.97,10221.0
2023-05-22 11:10:00,257.93,257.99,257.57,257.6,5997.0,257.93,257.99,257.57,257.6,5997.0
2023-05-22 11:20:00,257.68,259.7,257.68,259.69,10317.0,257.68,259.7,257.68,259.69,10317.0
2023-05-22 11:30:00,259.69,259.75,259.07,259.34,7894.0,259.69,259.75,259.07,259.34,7894.0
2023-05-22 11:40:00,259.38,259.54,258.79,258.85,6049.0,259.38,259.54,258.79,258.85,6049.0
2023-05-22 11:50:00,258.82,259.43,258.52,258.94,6540.0,258.82,259.43,258.52,258.94,6540.0
2023-05-22 12:00:00,258.82,260.55,258.63,260.31,7460.0,258.82,260.55,258.63,260.31,7460.0
2023-05-22 12:10:00,260.34,260.34,259.38,259.54,5892.0,260.34,260.34,259.38,259.54,5892.0
2023-05-22 12:20:00,259.4,259.4,258.45,258.97,9010.0,259.4,259.4,258.45,258.97,9010.0
2023-05-22 12:30:00,258.98,259.19,258.28,258.54,9830.0,258.98,259.19,258.28,258.54,9830.0
2023-05-22 12:40:00,258.51,258.52,258.12,258.12,2825.0,258.51,258.52,258.12,258.12,2825.0
2023-05-22 12:50:00,258.01,258.52,258.01,258.43,5965.0,258.01,258.52,258.01,258.43,5965.0
2023-05-22 13:00:00,258.48,258.64,257.99,258.45,11401.0,258.48,258.64,257.99,258.45,11401.0
2023-05-22 13:10:00,258.27,258.44,257.02,257.75,16145.0,258.27,258.44,257.02,257.75,16145.0
2023-05-22 13:20:00,257.63,257.72,257.15,257.5,5044.0,257.63,257.72,257.15,257.5,5044.0
2023-05-22 13:30:00,257.41,257.75,257.27,257.61,5739.0,257.41,257.75,257.27,257.61,5739.0
2023-05-22 13:40:00,257.69,258.75,257.68,257.94,20370.0,257.69,258.75,257.68,257.94,20370.0
2023-05-22 13:50:00,257.52,257.81,257.01,257.04,6216.0,257.52,257.81,257.01,257.04,6216.0
2023-05-22 14:00:00,257.08,257.29,256.19,256.19,5629.0,257.08,257.29,256.19,256.19,5629.0
2023-05-22 14:10:00,256.13,256.68,255.98,256.25,5130.0,256.13,256.68,255.98,256.25,5130.0
2023-05-22 14:20:00,256.15,256.82,256.15,256.82,9106.0,256.15,256.82,256.15,256.82,9106.0
2023-05-22 14:30:00,256.8,257.06,256.54,256.54,7731.0,256.8,257.06,256.54,256.54,7731.0
2023-05-22 14:40:00,256.62,257.33,256.02,257.33,14133.0,256.62,257.33,256.02,257.33,14133.0
2023-05-22 14:50:00,257.69,258.14,257.22,258.03,9522.0,257.69,258.14,257.22,258.03,9522.0
2023-05-22 15:00:00,258.12,258.45,257.13,257.13,11934.0,258.12,258.45,257.13,257.13,11934.0
2023-05-22 15:10:00,257.17,257.48,256.87,257.01,14613.0,257.17,257.48,256.87,257.01,14613.0
2023-05-22 15:20:00,256.84,256.84,255.68,255.96,16665.0,256.84,256.84,255.68,255.96,16665.0
2023-05-22 15:30:00,255.99,256.1,254.94,255.15,21690.0,255.99,256.1,254.94,255.15,21690.0
2023-05-22 15:40:00,255.15,256.06,255.14,255.9,40562.0,255.15,256.06,255.14,255.9,40562.0
2023-05-22 15:50:00,255.75,256.89,255.39,256.7,118128.0,255.75,256.89,255.39,256.7,118128.0
2023-05-23 09:30:00,260.0,264.41,258.95,264.41,19216.0,260.0,264.41,258.95,264.41,19216.0
2023-05-23 09:40:00,264.23,265.29,262.84,264.1,24058.0,264.23,265.29,262.84,264.1,24058.0
2023-05-23 09:50:00,263.71,264.42,262.73,264.06,19321.0,263.71,264.42,262.73,264.06,19321.0
2023-05-23 10:00:00,264.42,264.56,263.5,263.74,26623.0,264.42,264.56,263.5,263.74,26623.0
2023-05-23 10:10:00,263.83,264.82,263.5,264.15,39144.0,263.83,264.82,263.5,264.15,39144.0
2023-05-23 10:20:00,264.27,264.58,262.82,263.43,20002.0,264.27,264.58,262.82,263.43,20002.0
2023-05-23 10:30:00,263.76,264.86,263.13,264.6,13946.0,263.76,264.86,263.13,264.6,13946.0
2023-05-23 10:40:00,264.14,264.32,261.49,261.49,10101.0,264.14,264.32,261.49,261.49,10101.0
2023-05-23 10:50:00,261.37,262.23,260.73,261.88,6392.0,261.37,262.23,260.73,261.88,6392.0
2023-05-23 11:00:00,261.69,262.48,261.68,261.84,5946.0,261.69,262.48,261.68,261.84,5946.0
2023-05-23 11:10:00,261.8,261.83,260.91,261.59,7689.0,261.8,261.83,260.91,261.59,7689.0
2023-05-23 11:20:00,261.83,262.73,261.72,262.37,4940.0,261.83,262.73,261.72,262.37,4940.0
2023-05-23 11:30:00,262.32,262.8,261.88,262.75,7134.0,262.32,262.8,261.88,262.75,7134.0
2023-05-23 11:40:00,262.72,262.72,262.05,262.13,6058.0,262.72,262.72,262.05,262.13,6058.0
2023-05-23 11:50:00,262.07,262.1,260.45,261.64,11251.0,262.07,262.1,260.45,261.64,11251.0
2023-05-23 12:00:00,261.77,262.19,261.48,261.63,3847.0,261.77,262.19,261.48,261.63,3847.0
2023-05-23 12:10:00,261.51,261.51,260.26,260.26,3035.0,261.51,261.51,260.26,260.26,3035.0
2023-05-23 12:20:00,260.11,260.12,259.22,259.38,8356.0,260.11,260.12,259.22,259.38,8356.0
2023-05-23 12:30:00,259.29,259.3,257.79,257.9,8910.0,259.29,259.3,257.79,257.9,8910.0
2023-05-23 12:40:00,258.07,258.29,257.6,258.02,8078.0,258.07,258.29,257.6,258.02,8078.0
2023-05-23 12:50:00,258.04,258.1,256.86,257.24,7469.0,258.04,258.1,256.86,257.24,7469.0
2023-05-23 13:00:00,257.55,257.86,256.96,257.86,5077.0,257.55,257.86,256.96,257.86,5077.0
2023-05-23 13:10:00,257.93,258.68,257.93,258.68,907.0,257.93,258.68,257.93,258.68,907.0
2023-05-23 13:20:00,258.57,258.67,257.88,257.88,4342.0,258.57,258.67,257.88,257.88,4342.0
2023-05-23 13:30:00,257.1,257.91,257.1,257.91,3699.0,257.1,257.91,257.1,257.91,3699.0
2023-05-23 13:40:00,257.76,258.25,257.5,257.5,4310.0,257.76,258.25,257.5,257.5,4310.0
2023-05-23 13:50:00,257.33,257.64,257.14,257.64,3829.0,257.33,257.64,257.14,257.64,3829.0
2023-05-23 14:00:00,258.06,258.48,257.62,257.86,7129.0,258.06,258.48,257.62,257.86,7129.0
2023-05-23 14:10:00,257.8,257.8,256.74,256.94,8908.0,257.8,257.8,256.74,256.94,8908.0
2023-05-23 14:20:00,257.08,257.08,255.11,255.21,23147.0,257.08,257.08,255.11,255.21,23147.0
2023-05-23 14:30:00,255.01,256.3,254.98,255.72,16863.0,255.01,256.3,254.98,255.72,16863.0
2023-05-23 14:40:00,255.85,256.31,255.54,256.17,5761.0,255.85,256.31,255.54,256.17,5761.0
2023-05-23 14:50:00,256.1,256.77,256.03,256.72,5123.0,256.1,256.77,256.03,256.72,5123.0
2023-05-23 15:00:00,256.72,256.93,255.64,255.69,9785.0,256.72,256.93,255.64,255.69,9785.0
2023-05-23 15:10:00,255.85,256.17,254.72,254.72,7755.0,255.85,256.17,254.72,254.72,7755.0
2023-05-23 15:20:00,254.81,255.66,254.81,255.55,12208.0,254.81,255.66,254.81,255.55,12208.0
2023-05-23 15:30:00,255.44,256.3,255.27,256.09,11823.0,255.44,256.3,255.27,256.09,11823.0
2023-05-23 15:40:00,256.13,257.11,255.99,256.42,27122.0,256.13,257.11,255.99,256.42,27122.0
2023-05-23 15:50:00,256.79,257.2,255.96,256.63,89546.0,256.79,257.2,255.96,256.63,89546.0
2023-05-24 09:30:00,254.69,258.22,254.69,257.2,20498.0,254.69,258.22,254.69,257.2,20498.0
2023-05-24 09:40:00,257.1,257.11,252.6,253.0,8173.0,257.1,257.11,252.6,253.0,8173.0
2023-05-24 09:50:00,252.81,252.95,251.21,252.76,3173.0,252.81,252.95,251.21,252.76,3173.0
2023-05-24 10:00:00,252.95,253.09,251.84,251.84,9866.0,252.95,253.09,251.84,251.84,9866.0
2023-05-24 10:10:00,252.04,253.59,251.93,253.59,6014.0,252.04,253.59,251.93,253.59,6014.0
2023-05-24 10:20:00,253.51,253.51,251.3,251.75,7218.0,253.51,253.51,251.3,251.75,7218.0
2023-05-24 10:30:00,251.76,253.38,251.76,253.34,4481.0,251.76,253.38,251.76,253.34,4481.0
2023-05-24 10:40:00,253.68,254.57,253.08,254.4,14492.0,253.68,254.57,253.08,254.4,14492.0
2023-05-24 10:50:00,254.17,254.9,253.95,254.65,16083.0,254.17,254.9,253.95,254.65,16083.0
2023-05-24 11:00:00,254.72,254.72,253.53,253.53,10234.0,254.72,254.72,253.53,253.53,10234.0
2023-05-24 11:10:00,253.46,253.99,252.91,253.79,5276.0,253.46,253.99,252.91,253.79,5276.0
2023-05-24 11:20:00,253.96,255.73,253.76,255.15,14888.0,253.96,255.73,253.76,255.15,14888.0
2023-05-24 11:30:00,255.14,255.14,254.05,254.17,1828.0,255.14,255.14,254.05,254.17,1828.0
2023-05-24 11:40:00,254.15,254.6,253.83,254.46,4300.0,254.15,254.6,253.83,254.46,4300.0
2023-05-24 11:50:00,254.54,255.19,254.53,254.84,5167.0,254.54,255.19,254.53,254.84,5167.0
2023-05-24 12:00:00,255.05,255.68,254.84,255.26,3025.0,255.05,255.68,254.84,255.26,3025.0
2023-05-24 12:10:00,255.2,255.5,254.84,255.15,4362.0,255.2,255.5,254.84,255.15,4362.0
2023-05-24 12:20:00,254.83,254.83,254.3,254.65,1262.0,254.83,254.83,254.3,254.65,1262.0
2023-05-24 12:30:00,254.5,255.53,254.31,255.53,1700.0,254.5,255.53,254.31,255.53,1700.0
2023-05-24 12:40:00,255.82,256.75,255.68,256.31,4876.0,255.82,256.75,255.68,256.31,4876.0
2023-05-24 12:50:00,256.48,256.67,256.25,256.25,5987.0,256.48,256.67,256.25,256.25,5987.0
2023-05-24 13:00:00,256.4,256.49,255.55,255.56,4206.0,256.4,256.49,255.55,255.56,4206.0
2023-05-24 13:10:00,255.7,255.91,255.44,255.88,5850.0,255.7,255.91,255.44,255.88,5850.0
2023-05-24 13:20:00,255.96,256.49,255.86,255.88,3780.0,255.96,256.49,255.86,255.88,3780.0
2023-05-24 13:30:00,255.94,258.0,255.94,257.44,34136.0,255.94,258.0,255.94,257.44,34136.0
2023-05-24 13:40:00,257.54,258.1,257.31,258.1,8906.0,257.54,258.1,257.31,258.1,8906.0
2023-05-24 13:50:00,258.05,258.75,257.72,258.72,8731.0,258.05,258.75,257.72,258.72,8731.0
2023-05-24 14:00:00,258.69,258.88,257.85,258.24,5403.0,258.69,258.88,257.85,258.24,5403.0
2023-05-24 14:10:00,258.17,258.67,257.66,257.93,5106.0,258.17,258.67,257.66,257.93,5106.0
2023-05-24 14:20:00,257.8,258.0,257.24,257.24,2854.0,257.8,258.0,257.24,257.24,2854.0
2023-05-24 14:30:00,257.13,259.38,257.13,259.15,7170.0,257.13,259.38,257.13,259.15,7170.0
2023-05-24 14:40:00,259.2,259.5,259.16,259.16,2850.0,259.2,259.5,259.16,259.16,2850.0
2023-05-24 14:50:00,259.0,259.36,258.76,259.16,5196.0,259.0,259.36,258.76,259.16,5196.0
2023-05-24 15:00:00,259.31,259.31,258.83,259.12,5159.0,259.31,259.31,258.83,259.12,5159.0
2023-05-24 15:10:00,259.02,260.35,258.64,260.35,7633.0,259.02,260.35,258.64,260.35,7633.0
2023-05-24 15:20:00,260.33,260.86,260.21,260.38,6934.0,260.33,260.86,260.21,260.38,6934.0
2023-05-24 15:30:00,260.39,261.86,260.32,260.39,25384.0,260.39,261.86,260.32,260.39,25384.0
2023-05-24 15:40:00,260.41,260.76,259.7,260.36,17392.0,260.41,260.76,259.7,260.36,17392.0
2023-05-24 15:50:00,261.33,261.33,259.56,259.97,63781.0,261.33,261.33,259.56,259.97,63781.0
2023-05-25 09:30:00,261.14,262.3,259.88,259.88,8492.0,261.14,262.3,259.88,259.88,8492.0
2023-05-25 09:40:00,260.39,261.68,259.69,259.78,10314.0,260.39,261.68,259.69,259.78,10314.0
2023-05-25 09:50:00,259.67,260.42,259.24,259.99,10928.0,259.67,260.42,259.24,259.99,10928.0
2023-05-25 10:00:00,259.38,260.09,255.8,255.89,9003.0,259.38,260.09,255.8,255.89,9003.0
2023-05-25 10:10:00,255.62,256.01,254.31,255.07,20121.0,255.62,256.01,254.31,255.07,20121.0
2023-05-25 10:20:00,254.99,255.6,254.61,255.45,6615.0,254.99,255.6,254.61,255.45,6615.0
2023-05-25 10:30:00,255.19,255.66,254.34,254.45,4570.0,255.19,255.66,254.34,254.45,4570.0
2023-05-25 10:40:00,254.4,255.61,254.27,254.27,6960.0,254.4,255.61,254.27,254.27,6960.0
2023-05-25 10:50:00,254.34,254.71,254.0,254.24,23255.0,254.34,254.71,254.0,254.24,23255.0
2023-05-25 11:00:00,254.47,255.59,254.47,255.08,2419.0,254.47,255.59,254.47,255.08,2419.0
2023-05-25 11:10:00,255.07,255.5,254.86,255.01,4492.0,255.07,255.5,254.86,255.01,4492.0
2023-05-25 11:20:00,255.0,255.21,254.0,254.34,6131.0,255.0,255.21,254.0,254.34,6131.0
2023-05-25 11:30:00,254.02,254.38,254.0,254.0,13958.0,254.02,254.38,254.0,254.0,13958.0
2023-05-25 11:40:00,254.0,254.91,253.01,254.91,8995.0,254.0,254.91,253.01,254.91,8995.0
2023-05-25 11:50:00,255.18,255.89,255.08,255.89,2725.0,255.18,255.89,255.08,255.89,2725.0
2023-05-25 12:00:00,256.0,256.0,255.3,255.3,2533.0,256.0,256.0,255.3,255.3,2533.0
2023-05-25 12:10:00,255.15,255.98,255.13,255.96,5293.0,255.15,255.98,255.13,255.96,5293.0
2023-05-25 12:20:00,255.86,255.92,254.62,254.62,5270.0,255.86,255.92,254.62,254.62,5270.0
2023-05-25 12:30:00,254.66,255.47,254.41,255.47,2812.0,254.66,255.47,254.41,255.47,2812.0
2023-05-25 12:40:00,255.38,255.61,254.44,254.56,3715.0,255.38,255.61,254.44,254.56,3715.0
2023-05-25 12:50:00,254.75,254.79,253.83,253.84,4676.0,254.75,254.79,253.83,253.84,4676.0
2023-05-25 13:00:00,253.5,254.18,253.26,254.13,4533.0,253.5,254.18,253.26,254.13,4533.0
2023-05-25 13:10:00,253.87,254.73,253.87,254.62,3815.0,253.87,254.73,253.87,254.62,3815.0
2023-05-25 13:20:00,254.8,256.02,254.58,255.96,4100.0,254.8,256.02,254.58,255.96,4100.0
2023-05-25 13:30:00,255.82,255.82,254.8,254.8,5311.0,255.82,255.82,254.8,254.8,5311.0
2023-05-25 13:40:00,254.88,255.09,254.28,255.08,4238.0,254.88,255.09,254.28,255.08,4238.0
2023-05-25 13:50:00,255.11,255.41,254.92,255.1,2293.0,255.11,255.41,254.92,255.1,2293.0
2023-05-25 14:00:00,255.29,256.57,255.16,256.49,8163.0,255.29,256.57,255.16,256.49,8163.0
2023-05-25 14:10:00,256.66,256.91,256.13,256.13,6384.0,256.66,256.91,256.13,256.13,6384.0
2023-05-25 14:20:00,256.07,257.1,255.78,256.93,9052.0,256.07,257.1,255.78,256.93,9052.0
2023-05-25 14:30:00,256.76,257.0,254.76,254.76,18571.0,256.76,257.0,254.76,254.76,18571.0
2023-05-25 14:40:00,254.74,255.23,254.46,255.03,10068.0,254.74,255.23,254.46,255.03,10068.0
2023-05-25 14:50:00,254.8,255.34,254.8,255.19,2300.0,254.8,255.34,254.8,255.19,2300.0
2023-05-25 15:00:00,255.21,255.83,254.96,255.83,6627.0,255.21,255.83,254.96,255.83,6627.0
2023-05-25 15:10:00,255.89,256.21,255.4,256.14,13367.0,255.89,256.21,255.4,256.14,13367.0
2023-05-25 15:20:00,255.99,256.63,255.52,256.43,9632.0,255.99,256.63,255.52,256.43,9632.0
2023-05-25 15:30:00,256.29,256.55,255.89,256.0,18798.0,256.29,256.55,255.89,256.0,18798.0
2023-05-25 15:40:00,255.96,256.43,255.77,255.94,21376.0,255.96,256.43,255.77,255.94,21376.0
2023-05-25 15:50:00,255.69,255.69,254.3,254.74,74002.0,255.69,255.69,254.3,254.74,74002.0
2023-05-26 09:30:00,243.74,249.59,239.0,240.0,143936.0,243.74,249.59,239.0,240.0,143936.0
2023-05-26 09:40:00,239.88,242.09,235.64,235.92,141257.0,239.88,242.09,235.64,235.92,141257.0
2023-05-26 09:50:00,236.14,239.39,235.66,238.57,54107.0,236.14,239.39,235.66,238.57,54107.0
2023-05-26 10:00:00,239.05,242.41,238.53,242.12,62505.0,239.05,242.41,238.53,242.12,62505.0
2023-05-26 10:10:00,242.37,243.56,241.16,242.33,31103.0,242.37,243.56,241.16,242.33,31103.0
2023-05-26 10:20:00,242.47,246.33,241.72,246.33,35127.0,242.47,246.33,241.72,246.33,35127.0
2023-05-26 10:30:00,245.96,245.96,243.59,244.09,20925.0,245.96,245.96,243.59,244.09,20925.0
2023-05-26 10:40:00,244.36,245.22,242.98,243.49,11773.0,244.36,245.22,242.98,243.49,11773.0
2023-05-26 10:50:00,243.62,243.62,240.91,241.11,34051.0,243.62,243.62,240.91,241.11,34051.0
2023-05-26 11:00:00,240.97,245.4,240.96,245.06,32601.0,240.97,245.4,240.96,245.06,32601.0
2023-05-26 11:10:00,244.84,245.47,243.36,243.36,17752.0,244.84,245.47,243.36,243.36,17752.0
2023-05-26 11:20:00,243.71,243.74,240.84,241.58,12515.0,243.71,243.74,240.84,241.58,12515.0
2023-05-26 11:30:00,241.82,242.5,241.27,242.5,14433.0,241.82,242.5,241.27,242.5,14433.0
2023-05-26 11:40:00,242.63,244.37,242.41,243.76,18539.0,242.63,244.37,242.41,243.76,18539.0
2023-05-26 11:50:00,244.07,244.29,242.19,242.42,24674.0,244.07,244.29,242.19,242.42,24674.0
2023-05-26 12:00:00,242.56,245.59,242.05,245.02,13933.0,242.56,245.59,242.05,245.02,13933.0
2023-05-26 12:10:00,245.26,245.46,244.38,245.45,20696.0,245.26,245.46,244.38,245.45,20696.0
2023-05-26 12:20:00,245.45,246.77,245.14,246.46,18334.0,245.45,246.77,245.14,246.46,18334.0
2023-05-26 12:30:00,246.42,247.48,246.38,246.93,15411.0,246.42,247.48,246.38,246.93,15411.0
2023-05-26 12:40:00,247.17,248.1,247.14,247.83,16873.0,247.17,248.1,247.14,247.83,16873.0
2023-05-26 12:50:00,247.47,247.69,246.55,246.55,8370.0,247.47,247.69,246.55,246.55,8370.0
2023-05-26 13:00:00,246.75,248.4,246.75,248.4,26934.0,246.75,248.4,246.75,248.4,26934.0
2023-05-26 13:10:00,248.37,248.37,246.06,246.23,9461.0,248.37,248.37,246.06,246.23,9461.0
2023-05-26 13:20:00,246.23,246.63,245.33,245.45,19891.0,246.23,246.63,245.33,245.45,19891.0
2023-05-26 13:30:00,245.89,247.52,245.89,246.83,15461.0,245.89,247.52,245.89,246.83,15461.0
2023-05-26 13:40:00,246.61,246.61,244.49,245.6,10325.0,246.61,246.61,244.49,245.6,10325.0
2023-05-26 13:50:00,245.55,246.27,245.55,245.64,4758.0,245.55,246.27,245.55,245.64,4758.0
2023-05-26 14:00:00,245.52,245.63,244.95,244.95,9879.0,245.52,245.63,244.95,244.95,9879.0
2023-05-26 14:10:00,244.82,245.48,244.68,245.48,9136.0,244.82,245.48,244.68,245.48,9136.0
2023-05-26 14:20:00,245.56,245.96,245.19,245.6,6347.0,245.56,245.96,245.19,245.6,6347.0
2023-05-26 14:30:00,245.61,246.86,245.3,246.7,6921.0,245.61,246.86,245.3,246.7,6921.0
2023-05-26 14:40:00,246.85,247.23,246.46,246.78,9543.0,246.85,247.23,246.46,246.78,9543.0
2023-05-26 14:50:00,246.77,246.9,245.85,245.86,7800.0,246.77,246.9,245.85,245.86,7800.0
2023-05-26 15:00:00,245.93,246.84,245.86,246.63,16208.0,245.93,246.84,245.86,246.63,16208.0
2023-05-26 15:10:00,246.55,247.04,246.18,246.55,12076.0,246.55,247.04,246.18,246.55,12076.0
2023-05-26 15:20:00,246.72,247.19,246.39,246.86,18690.0,246.72,247.19,246.39,246.86,18690.0
2023-05-26 15:30:00,246.78,247.55,246.62,246.74,20428.0,246.78,247.55,246.62,246.74,20428.0
2023-05-26 15:40:00,246.79,247.58,246.72,246.89,35677.0,246.79,247.58,246.72,246.89,35677.0
2023-05-26 15:50:00,246.69,248.06,246.43,246.83,129803.0,246.69,248.06,246.43,246.83,129803.0
2023-05-30 09:30:00,249.5,249.88,247.38,247.38,41035.0,249.5,249.88,247.38,247.38,41035.0
2023-05-30 09:40:00,247.59,248.06,245.57,247.06,8144.0,247.59,248.06,245.57,247.06,8144.0
2023-05-30 09:50:00,247.87,248.17,245.4,246.43,9728.0,247.87,248.17,245.4,246.43,9728.0
2023-05-30 10:00:00,246.55,247.3,244.6,247.06,15327.0,246.55,247.3,244.6,247.06,15327.0
2023-05-30 10:10:00,247.12,249.42,247.11,249.42,20502.0,247.12,249.42,247.11,249.42,20502.0
2023-05-30 10:20:00,249.43,250.27,247.0,247.68,11898.0,249.43,250.27,247.0,247.68,11898.0
2023-05-30 10:30:00,247.43,247.83,246.25,247.42,7600.0,247.43,247.83,246.25,247.42,7600.0
2023-05-30 10:40:00,247.3,248.38,246.88,247.53,5384.0,247.3,248.38,246.88,247.53,5384.0
2023-05-30 10:50:00,247.81,248.95,247.81,248.95,7159.0,247.81,248.95,247.81,248.95,7159.0
2023-05-30 11:00:00,248.91,248.93,247.81,247.83,12612.0,248.91,248.93,247.81,247.83,12612.0
2023-05-30 11:10:00,247.59,247.66,246.16,246.51,4577.0,247.59,247.66,246.16,246.51,4577.0
2023-05-30 11:20:00,246.66,246.66,245.62,246.06,10477.0,246.66,246.66,245.62,246.06,10477.0
2023-05-30 11:30:00,245.93,247.61,245.85,247.61,6705.0,245.93,247.61,245.85,247.61,6705.0
2023-05-30 11:40:00,247.88,248.4,247.44,247.81,8765.0,247.88,248.4,247.44,247.81,8765.0
2023-05-30 11:50:00,247.91,249.51,247.87,248.77,7729.0,247.91,249.51,247.87,248.77,7729.0
2023-05-30 12:00:00,248.8,249.13,247.91,249.03,6604.0,248.8,249.13,247.91,249.03,6604.0
2023-05-30 12:10:00,249.3,250.08,249.16,249.67,6391.0,249.3,250.08,249.16,249.67,6391.0
2023-05-30 12:20:00,249.49,249.71,248.27,248.28,4553.0,249.49,249.71,248.27,248.28,4553.0
2023-05-30 12:30:00,248.51,248.73,247.83,248.11,6039.0,248.51,248.73,247.83,248.11,6039.0
2023-05-30 12:40:00,248.13,248.35,247.56,248.18,7148.0,248.13,248.35,247.56,248.18,7148.0
2023-05-30 12:50:00,248.34,248.52,247.64,248.33,12528.0,248.34,248.52,247.64,248.33,12528.0
2023-05-30 13:00:00,248.48,248.53,247.39,247.42,7525.0,248.48,248.53,247.39,247.42,7525.0
2023-05-30 13:10:00,247.42,248.29,247.42,247.83,4442.0,247.42,248.29,247.42,247.83,4442.0
2023-05-30 13:20:00,247.86,248.1,247.34,247.46,2737.0,247.86,248.1,247.34,247.46,2737.0
2023-05-30 13:30:00,246.91,247.62,246.91,247.54,2606.0,246.91,247.62,246.91,247.54,2606.0
2023-05-30 13:40:00,247.34,247.67,247.05,247.63,3207.0,247.34,247.67,247.05,247.63,3207.0
2023-05-30 13:50:00,247.66,247.66,246.8,246.86,3372.0,247.66,247.66,246.8,246.86,3372.0
2023-05-30 14:00:00,247.04,248.05,246.87,247.73,5731.0,247.04,248.05,246.87,247.73,5731.0
2023-05-30 14:10:00,247.97,248.33,247.65,248.33,4767.0,247.97,248.33,247.65,248.33,4767.0
2023-05-30 14:20:00,248.24,249.24,248.16,249.12,4783.0,248.24,249.24,248.16,249.12,4783.0
2023-05-30 14:30:00,249.04,249.66,248.74,249.66,5309.0,249.04,249.66,248.74,249.66,5309.0
2023-05-30 14:40:00,249.39,251.43,249.38,251.24,15879.0,249.39,251.43,249.38,251.24,15879.0
2023-05-30 14:50:00,251.23,251.37,250.04,250.04,15654.0,251.23,251.37,250.04,250.04,15654.0
2023-05-30 15:00:00,250.12,251.38,250.12,251.25,9491.0,250.12,251.38,250.12,251.25,9491.0
2023-05-30 15:10:00,251.21,251.55,250.51,251.25,7035.0,251.21,251.55,250.51,251.25,7035.0
2023-05-30 15:20:00,251.24,251.52,250.91,251.52,8321.0,251.24,251.52,250.91,251.52,8321.0
2023-05-30 15:30:00,251.29,252.0,251.29,251.65,15190.0,251.29,252.0,251.29,251.65,15190.0
2023-05-30 15:40:00,251.64,251.92,251.12,251.34,21675.0,251.64,251.92,251.12,251.34,21675.0
2023-05-30 15:50:00,251.12,251.76,250.8,251.73,50847.0,251.12,251.76,250.8,251.73,50847.0
2023-05-31 09:30:00,252.0,252.9,249.02,250.66,13854.0,252.0,252.9,249.02,250.66,13854.0
2023-05-31 09:40:00,250.66,252.1,249.82,250.49,11641.0,250.66,252.1,249.82,250.49,11641.0
2023-05-31 09:50:00,250.19,252.7,250.0,252.55,8993.0,250.19,252.7,250.0,252.55,8993.0
2023-05-31 10:00:00,252.31,252.69,250.39,250.79,10017.0,252.31,252.69,250.39,250.79,10017.0
2023-05-31 10:10:00,250.37,250.37,247.41,247.87,9070.0,250.37,250.37,247.41,247.87,9070.0
2023-05-31 10:20:00,247.8,248.49,247.15,247.16,2821.0,247.8,248.49,247.15,247.16,2821.0
2023-05-31 10:30:00,247.54,248.59,247.12,248.26,7551.0,247.54,248.59,247.12,248.26,7551.0
2023-05-31 10:40:00,247.56,247.76,246.93,246.96,1825.0,247.56,247.76,246.93,246.96,1825.0
2023-05-31 10:50:00,246.96,247.77,246.22,246.66,6031.0,246.96,247.77,246.22,246.66,6031.0
2023-05-31 11:00:00,247.25,247.25,245.58,245.58,1786.0,247.25,247.25,245.58,245.58,1786.0
2023-05-31 11:10:00,245.65,246.35,245.49,246.17,4409.0,245.65,246.35,245.49,246.17,4409.0
2023-05-31 11:20:00,246.17,246.23,244.64,244.96,7126.0,246.17,246.23,244.64,244.96,7126.0
2023-05-31 11:30:00,244.95,245.65,243.69,243.69,12275.0,244.95,245.65,243.69,243.69,12275.0
2023-05-31 11:40:00,244.16,245.03,243.73,245.03,6451.0,244.16,245.03,243.73,245.03,6451.0
2023-05-31 11:50:00,244.65,245.22,244.12,244.12,3260.0,244.65,245.22,244.12,244.12,3260.0
2023-05-31 12:00:00,244.53,244.98,244.02,244.22,8024.0,244.53,244.98,244.02,244.22,8024.0
2023-05-31 12:10:00,244.53,244.53,243.04,243.06,4938.0,244.53,244.53,243.04,243.06,4938.0
2023-05-31 12:20:00,243.04,243.04,242.01,242.46,9467.0,243.04,243.04,242.01,242.46,9467.0
2023-05-31 12:30:00,242.65,243.19,242.31,242.5,4586.0,242.65,243.19,242.31,242.5,4586.0
2023-05-31 12:40:00,242.59,243.76,242.53,243.76,2765.0,242.59,243.76,242.53,243.76,2765.0
2023-05-31 12:50:00,243.04,243.2,242.44,242.77,3963.0,243.04,243.2,242.44,242.77,3963.0
2023-05-31 13:00:00,242.75,243.45,242.68,243.36,3528.0,242.75,243.45,242.68,243.36,3528.0
2023-05-31 13:10:00,243.4,244.51,243.4,243.71,5745.0,243.4,244.51,243.4,243.71,5745.0
2023-05-31 13:20:00,243.83,244.69,243.35,244.64,2455.0,243.83,244.69,243.35,244.64,2455.0
2023-05-31 13:30:00,244.75,245.18,244.5,245.18,4702.0,244.75,245.18,244.5,245.18,4702.0
2023-05-31 13:40:00,245.25,245.47,244.43,244.81,3564.0,245.25,245.47,244.43,244.81,3564.0
2023-05-31 13:50:00,244.81,245.91,244.66,245.91,4271.0,244.81,245.91,244.66,245.91,4271.0
2023-05-31 14:00:00,245.95,246.66,245.95,246.66,2555.0,245.95,246.66,245.95,246.66,2555.0
2023-05-31 14:10:00,246.84,247.16,246.58,247.02,4437.0,246.84,247.16,246.58,247.02,4437.0
2023-05-31 14:20:00,246.96,248.12,246.89,248.12,4292.0,246.96,248.12,246.89,248.12,4292.0
2023-05-31 14:30:00,248.17,248.62,247.88,248.62,1990.0,248.17,248.62,247.88,248.62,1990.0
2023-05-31 14:40:00,248.33,248.34,247.97,248.09,3299.0,248.33,248.34,247.97,248.09,3299.0
2023-05-31 14:50:00,247.91,247.92,247.12,247.61,5451.0,247.91,247.92,247.12,247.61,5451.0
2023-05-31 15:00:00,247.83,248.13,247.22,247.45,5288.0,247.83,248.13,247.22,247.45,5288.0
2023-05-31 15:10:00,247.44,247.77,247.25,247.38,4708.0,247.44,247.77,247.25,247.38,4708.0
2023-05-31 15:20:00,247.48,247.65,246.87,246.88,4470.0,247.48,247.65,246.87,246.88,4470.0
2023-05-31 15:30:00,246.91,246.91,246.0,246.45,11024.0,246.91,246.91,246.0,246.45,11024.0
2023-05-31 15:40:00,246.55,247.16,246.08,246.28,14739.0,246.55,247.16,246.08,246.28,14739.0
2023-05-31 15:50:00,246.44,246.62,244.78,244.95,46103.0,246.44,246.62,244.78,244.95,46103.0
2023-06-01 09:30:00,243.86,244.57,239.6,240.48,13995.0,243.86,244.57,239.6,240.48,13995.0
2023-06-01 09:40:00,240.37,240.49,237.36,237.51,14078.0,240.37,240.49,237.36,237.51,14078.0
2023-06-01 09:50:00,237.65,239.01,236.66,238.88,22363.0,237.65,239.01,236.66,238.88,22363.0
2023-06-01 10:00:00,240.36,240.36,238.07,240.25,22929.0,240.36,240.36,238.07,240.25,22929.0
2023-06-01 10:10:00,240.67,240.68,239.42,239.78,5992.0,240.67,240.68,239.42,239.78,5992.0
2023-06-01 10:20:00,239.8,241.18,239.4,241.18,9719.0,239.8,241.18,239.4,241.18,9719.0
2023-06-01 10:30:00,241.1,242.0,241.1,242.0,2195.0,241.1,242.0,241.1,242.0,2195.0
2023-06-01 10:40:00,241.86,242.88,241.84,242.87,7914.0,241.86,242.88,241.84,242.87,7914.0
2023-06-01 10:50:00,243.06,243.06,241.92,242.22,2157.0,243.06,243.06,241.92,242.22,2157.0
2023-06-01 11:00:00,242.0,242.68,241.85,241.96,3536.0,242.0,242.68,241.85,241.96,3536.0
2023-06-01 11:10:00,241.75,242.27,241.33,242.02,3300.0,241.75,242.27,241.33,242.02,3300.0
2023-06-01 11:20:00,241.6,242.38,241.6,242.1,1852.0,241.6,242.38,241.6,242.1,1852.0
2023-06-01 11:30:00,242.08,242.82,241.79,242.61,4200.0,242.08,242.82,241.79,242.61,4200.0
2023-06-01 11:40:00,242.61,243.47,242.59,243.29,1965.0,242.61,243.47,242.59,243.29,1965.0
2023-06-01 11:50:00,242.97,243.54,242.62,242.64,10587.0,242.97,243.54,242.62,242.64,10587.0
2023-06-01 12:00:00,242.36,243.07,242.12,242.36,2784.0,242.36,243.07,242.12,242.36,2784.0
2023-06-01 12:10:00,242.37,242.82,242.15,242.82,2434.0,242.37,242.82,242.15,242.82,2434.0
2023-06-01 12:20:00,242.64,243.47,242.63,243.37,1900.0,242.64,243.47,242.63,243.37,1900.0
2023-06-01 12:30:00,243.34,243.38,242.92,243.22,1825.0,243.34,243.38,242.92,243.22,1825.0
2023-06-01 12:40:00,243.01,243.01,242.32,242.76,2123.0,243.01,243.01,242.32,242.76,2123.0
2023-06-01 12:50:00,243.09,243.4,243.01,243.32,1359.0,243.09,243.4,243.01,243.32,1359.0
2023-06-01 13:00:00,243.16,243.24,242.91,242.92,1535.0,243.16,243.24,242.91,242.92,1535.0
2023-06-01 13:10:00,242.9,243.61,242.85,243.3,3522.0,242.9,243.61,242.85,243.3,3522.0
2023-06-01 13:20:00,243.35,244.23,243.35,243.61,4767.0,243.35,244.23,243.35,243.61,4767.0
2023-06-01 13:30:00,243.54,244.35,243.16,244.13,2279.0,243.54,244.35,243.16,244.13,2279.0
2023-06-01 13:40:00,244.26,245.38,244.25,245.38,1873.0,244.26,245.38,244.25,245.38,1873.0
2023-06-01 13:50:00,245.53,245.97,245.18,245.18,4122.0,245.53,245.97,245.18,245.18,4122.0
2023-06-01 14:00:00,245.46,245.93,245.05,245.93,3596.0,245.46,245.93,245.05,245.93,3596.0
2023-06-01 14:10:00,245.82,246.74,245.82,246.0,4460.0,245.82,246.74,245.82,246.0,4460.0
2023-06-01 14:20:00,245.99,246.0,245.01,245.56,24835.0,245.99,246.0,245.01,245.56,24835.0
2023-06-01 14:30:00,245.55,245.55,244.4,244.83,7247.0,245.55,245.55,244.4,244.83,7247.0
2023-06-01 14:40:00,244.89,244.96,244.51,244.51,2649.0,244.89,244.96,244.51,244.51,2649.0
2023-06-01 14:50:00,244.52,245.86,244.34,245.86,4233.0,244.52,245.86,244.34,245.86,4233.0
2023-06-01 15:00:00,245.81,246.53,245.64,246.37,10247.0,245.81,246.53,245.64,246.37,10247.0
2023-06-01 15:10:00,246.32,246.98,246.07,246.11,4844.0,246.32,246.98,246.07,246.11,4844.0
2023-06-01 15:20:00,246.11,246.57,245.74,245.87,9933.0,246.11,246.57,245.74,245.87,9933.0
2023-06-01 15:30:00,245.86,245.86,244.65,245.08,10086.0,245.86,245.86,244.65,245.08,10086.0
2023-06-01 15:40:00,245.04,245.97,244.56,245.64,14231.0,245.04,245.97,244.56,245.64,14231.0
2023-06-01 15:50:00,245.64,245.64,244.59,244.66,39503.0,245.64,245.64,244.59,244.66,39503.0
2023-06-02 09:30:00,247.99,249.94,247.85,249.4,9805.0,247.99,249.94,247.85,249.4,9805.0
2023-06-02 09:40:00,249.99,251.15,249.49,249.72,7197.0,249.99,251.15,249.49,249.72,7197.0
2023-06-02 09:50:00,249.97,250.51,248.59,248.59,3054.0,249.97,250.51,248.59,248.59,3054.0
2023-06-02 10:00:00,248.5,249.37,247.96,248.89,1923.0,248.5,249.37,247.96,248.89,1923.0
2023-06-02 10:10:00,249.28,249.57,248.57,248.57,2842.0,249.28,249.57,248.57,248.57,2842.0
2023-06-02 10:20:00,249.38,249.95,248.92,249.83,2223.0,249.38,249.95,248.92,249.83,2223.0
2023-06-02 10:30:00,250.23,250.41,249.41,249.67,1941.0,250.23,250.41,249.41,249.67,1941.0
2023-06-02 10:40:00,249.34,250.52,249.34,250.52,2426.0,249.34,250.52,249.34,250.52,2426.0
2023-06-02 10:50:00,250.45,251.2,249.97,250.47,3364.0,250.45,251.2,249.97,250.47,3364.0
2023-06-02 11:00:00,250.78,252.0,250.62,252.0,3361.0,250.78,252.0,250.62,252.0,3361.0
2023-06-02 11:10:00,252.23,252.35,251.8,251.87,5303.0,252.23,252.35,251.8,251.87,5303.0
2023-06-02 11:20:00,251.6,251.66,250.77,251.48,5393.0,251.6,251.66,250.77,251.48,5393.0
2023-06-02 11:30:00,251.47,251.9,251.14,251.74,6103.0,251.47,251.9,251.14,251.74,6103.0
2023-06-02 11:40:00,251.9,252.5,251.33,251.33,6626.0,251.9,252.5,251.33,251.33,6626.0
2023-06-02 11:50:00,251.01,251.87,250.7,251.56,5985.0,251.01,251.87,250.7,251.56,5985.0
2023-06-02 12:00:00,251.89,252.79,251.64,252.57,5221.0,251.89,252.79,251.64,252.57,5221.0
2023-06-02 12:10:00,252.62,253.38,252.53,253.33,14044.0,252.62,253.38,252.53,253.33,14044.0
2023-06-02 12:20:00,253.33,253.83,253.08,253.22,4242.0,253.33,253.83,253.08,253.22,4242.0
2023-06-02 12:30:00,253.38,253.38,252.32,252.34,3400.0,253.38,253.38,252.32,252.34,3400.0
2023-06-02 12:40:00,252.01,252.49,251.87,252.06,5789.0,252.01,252.49,251.87,252.06,5789.0
2023-06-02 12:50:00,251.95,252.67,251.88,252.61,3523.0,251.95,252.67,251.88,252.61,3523.0
2023-06-02 13:00:00,252.79,252.89,252.71,252.78,2813.0,252.79,252.89,252.71,252.78,2813.0
2023-06-02 13:10:00,252.99,254.22,252.85,254.09,6546.0,252.99,254.22,252.85,254.09,6546.0
2023-06-02 13:20:00,254.12,254.16,253.85,254.16,2712.0,254.12,254.16,253.85,254.16,2712.0
2023-06-02 13:30:00,254.16,254.55,253.59,253.78,7902.0,254.16,254.55,253.59,253.78,7902.0
2023-06-02 13:40:00,253.78,253.81,253.21,253.33,4237.0,253.78,253.81,253.21,253.33,4237.0
2023-06-02 13:50:00,253.17,253.29,252.28,253.29,8510.0,253.17,253.29,252.28,253.29,8510.0
2023-06-02 14:00:00,253.49,253.49,252.29,252.46,5343.0,253.49,253.49,252.29,252.46,5343.0
2023-06-02 14:10:00,252.3,252.62,251.37,251.71,6076.0,252.3,252.62,251.37,251.71,6076.0
2023-06-02 14:20:00,251.72,252.01,250.98,250.98,3294.0,251.72,252.01,250.98,250.98,3294.0
2023-06-02 14:30:00,251.02,252.36,251.02,252.16,6242.0,251.02,252.36,251.02,252.16,6242.0
2023-06-02 14:40:00,252.38,252.38,251.6,251.62,5195.0,252.38,252.38,251.6,251.62,5195.0
2023-06-02 14:50:00,251.91,252.85,251.66,252.85,4143.0,251.91,252.85,251.66,252.85,4143.0
2023-06-02 15:00:00,252.96,253.35,252.38,252.49,6021.0,252.96,253.35,252.38,252.49,6021.0
2023-06-02 15:10:00,252.29,252.51,252.11,252.11,2611.0,252.29,252.51,252.11,252.11,2611.0
2023-06-02 15:20:00,252.19,252.23,251.33,251.43,8388.0,252.19,252.23,251.33,251.43,8388.0
2023-06-02 15:30:00,251.5,253.38,251.48,252.89,14508.0,251.5,253.38,251.48,252.89,14508.0
2023-06-02 15:40:00,252.88,252.9,252.19,252.9,15238.0,252.88,252.9,252.19,252.9,15238.0
2023-06-02 15:50:00,252.8,253.13,251.82,252.2,41937.0,252.8,253.13,251.82,252.2,41937.0
2023-06-05 09:30:00,252.69,252.69,251.1,252.46,8679.0,252.69,252.69,251.1,252.46,8679.0
2023-06-05 09:40:00,252.64,253.16,252.1,252.61,4933.0,252.64,253.16,252.1,252.61,4933.0
2023-06-05 09:50:00,252.51,252.64,251.83,252.64,10652.0,252.51,252.64,251.83,252.64,10652.0
2023-06-05 10:00:00,252.29,253.0,251.45,251.45,5614.0,252.29,253.0,251.45,251.45,5614.0
2023-06-05 10:10:00,250.87,251.01,250.01,251.01,2972.0,250.87,251.01,250.01,251.01,2972.0
2023-06-05 10:20:00,251.36,251.77,250.94,251.23,1655.0,251.36,251.77,250.94,251.23,1655.0
2023-06-05 10:30:00,251.01,252.27,250.09,252.27,4801.0,251.01,252.27,250.09,252.27,4801.0
2023-06-05 10:40:00,252.39,253.86,252.39,253.86,1846.0,252.39,253.86,252.39,253.86,1846.0
2023-06-05 10:50:00,253.84,254.32,252.81,253.5,9061.0,253.84,254.32,252.81,253.5,9061.0
2023-06-05 11:00:00,253.77,254.03,252.81,252.87,3018.0,253.77,254.03,252.81,252.87,3018.0
2023-06-05 11:10:00,252.78,254.05,252.78,254.03,1832.0,252.78,254.05,252.78,254.03,1832.0
2023-06-05 11:20:00,254.06,254.72,253.56,254.72,2250.0,254.06,254.72,253.56,254.72,2250.0
2023-06-05 11:30:00,254.46,255.07,254.24,254.68,2931.0,254.46,255.07,254.24,254.68,2931.0
2023-06-05 11:40:00,254.59,255.03,254.59,254.73,1931.0,254.59,255.03,254.59,254.73,1931.0
2023-06-05 11:50:00,254.86,254.86,254.19,254.4,1800.0,254.86,254.86,254.19,254.4,1800.0
2023-06-05 12:00:00,254.56,255.12,254.23,255.12,1977.0,254.56,255.12,254.23,255.12,1977.0
2023-06-05 12:10:00,255.08,255.53,255.07,255.37,4000.0,255.08,255.53,255.07,255.37,4000.0
2023-06-05 12:20:00,255.34,255.71,255.03,255.54,2304.0,255.34,255.71,255.03,255.54,2304.0
2023-06-05 12:30:00,255.74,255.86,254.91,254.92,1408.0,255.74,255.86,254.91,254.92,1408.0
2023-06-05 12:40:00,255.42,255.91,255.1,255.87,2820.0,255.42,255.91,255.1,255.87,2820.0
2023-06-05 12:50:00,255.99,255.99,255.33,255.71,3915.0,255.99,255.99,255.33,255.71,3915.0
2023-06-05 13:00:00,255.86,256.61,255.86,256.24,2064.0,255.86,256.61,255.86,256.24,2064.0
2023-06-05 13:10:00,256.4,256.44,255.76,256.0,2115.0,256.4,256.44,255.76,256.0,2115.0
2023-06-05 13:20:00,256.0,256.2,255.28,255.84,13445.0,256.0,256.2,255.28,255.84,13445.0
2023-06-05 13:30:00,255.87,256.38,254.92,254.92,3476.0,255.87,256.38,254.92,254.92,3476.0
2023-06-05 13:40:00,255.23,255.9,255.07,255.07,5446.0,255.23,255.9,255.07,255.07,5446.0
2023-06-05 13:50:00,255.19,256.11,255.19,256.11,2369.0,255.19,256.11,255.19,256.11,2369.0
2023-06-05 14:00:00,256.22,256.22,255.44,255.74,3116.0,256.22,256.22,255.44,255.74,3116.0
2023-06-05 14:10:00,255.77,256.31,255.52,256.31,6300.0,255.77,256.31,255.52,256.31,6300.0
2023-06-05 14:20:00,256.2,256.44,255.71,255.87,4521.0,256.2,256.44,255.71,255.87,4521.0
2023-06-05 14:30:00,255.98,255.98,254.12,254.46,5451.0,255.98,255.98,254.12,254.46,5451.0
2023-06-05 14:40:00,254.46,255.01,253.69,253.69,2307.0,254.46,255.01,253.69,253.69,2307.0
2023-06-05 14:50:00,253.75,255.44,253.3,255.44,1504.0,253.75,255.44,253.3,255.44,1504.0
2023-06-05 15:00:00,255.04,255.04,254.29,254.29,1200.0,255.04,255.04,254.29,254.29,1200.0
2023-06-05 15:10:00,254.09,255.26,254.08,255.12,3100.0,254.09,255.26,254.08,255.12,3100.0
2023-06-05 15:20:00,255.07,255.51,255.0,255.51,2600.0,255.07,255.51,255.0,255.51,2600.0
2023-06-05 15:30:00,255.46,256.05,255.33,256.05,4689.0,255.46,256.05,255.33,256.05,4689.0
2023-06-05 15:40:00,256.11,256.29,255.8,256.06,5634.0,256.11,256.29,255.8,256.06,5634.0
2023-06-05 15:50:00,256.15,256.86,255.77,256.56,29202.0,256.15,256.86,255.77,256.56,29202.0
2023-06-06 09:30:00,257.06,257.35,255.7,256.13,14388.0,257.06,257.35,255.7,256.13,14388.0
2023-06-06 09:40:00,256.15,259.81,256.14,259.48,12857.0,256.15,259.81,256.14,259.48,12857.0
2023-06-06 09:50:00,259.81,260.77,259.21,260.51,5105.0,259.81,260.77,259.21,260.51,5105.0
2023-06-06 10:00:00,260.5,261.77,260.35,261.07,11291.0,260.5,261.77,260.35,261.07,11291.0
2023-06-06 10:10:00,261.95,262.72,260.33,260.33,8128.0,261.95,262.72,260.33,260.33,8128.0
2023-06-06 10:20:00,260.89,261.27,260.03,261.27,6681.0,260.89,261.27,260.03,261.27,6681.0
2023-06-06 10:30:00,261.58,262.83,261.46,262.63,6679.0,261.58,262.83,261.46,262.63,6679.0
2023-06-06 10:40:00,262.87,263.89,262.75,263.89,7875.0,262.87,263.89,262.75,263.89,7875.0
2023-06-06 10:50:00,263.87,263.97,263.29,263.54,5478.0,263.87,263.97,263.29,263.54,5478.0
2023-06-06 11:00:00,263.74,264.58,263.43,264.19,6305.0,263.74,264.58,263.43,264.19,6305.0
2023-06-06 11:10:00,264.13,264.81,264.11,264.77,3952.0,264.13,264.81,264.11,264.77,3952.0
2023-06-06 11:20:00,264.74,266.44,264.68,266.2,26561.0,264.74,266.44,264.68,266.2,26561.0
2023-06-06 11:30:00,266.18,267.04,265.99,266.19,21920.0,266.18,267.04,265.99,266.19,21920.0
2023-06-06 11:40:00,266.22,266.78,265.55,266.38,13922.0,266.22,266.78,265.55,266.38,13922.0
2023-06-06 11:50:00,266.17,267.17,266.16,266.78,7299.0,266.17,267.17,266.16,266.78,7299.0
2023-06-06 12:00:00,267.0,267.37,265.43,265.49,4304.0,267.0,267.37,265.43,265.49,4304.0
2023-06-06 12:10:00,266.02,266.88,265.42,266.88,4502.0,266.02,266.88,265.42,266.88,4502.0
2023-06-06 12:20:00,266.96,267.17,266.11,266.4,5786.0,266.96,267.17,266.11,266.4,5786.0
2023-06-06 12:30:00,266.6,267.1,266.21,266.34,4784.0,266.6,267.1,266.21,266.34,4784.0
2023-06-06 12:40:00,266.35,266.65,266.09,266.18,4960.0,266.35,266.65,266.09,266.18,4960.0
2023-06-06 12:50:00,265.98,266.31,265.3,265.31,2522.0,265.98,266.31,265.3,265.31,2522.0
2023-06-06 13:00:00,265.24,265.65,265.24,265.44,1225.0,265.24,265.65,265.24,265.44,1225.0
2023-06-06 13:10:00,265.7,266.62,265.65,266.47,3975.0,265.7,266.62,265.65,266.47,3975.0
2023-06-06 13:20:00,266.39,266.65,265.55,266.3,3042.0,266.39,266.65,265.55,266.3,3042.0
2023-06-06 13:30:00,266.44,266.93,266.04,266.51,5163.0,266.44,266.93,266.04,266.51,5163.0
2023-06-06 13:40:00,266.52,266.52,265.93,266.22,2629.0,266.52,266.52,265.93,266.22,2629.0
2023-06-06 13:50:00,266.0,266.28,265.53,265.96,2764.0,266.0,266.28,265.53,265.96,2764.0
2023-06-06 14:00:00,266.05,266.72,265.97,266.67,2651.0,266.05,266.72,265.97,266.67,2651.0
2023-06-06 14:10:00,266.78,267.22,266.44,266.62,4302.0,266.78,267.22,266.44,266.62,4302.0
2023-06-06 14:20:00,266.68,267.12,266.48,267.12,1605.0,266.68,267.12,266.48,267.12,1605.0
2023-06-06 14:30:00,267.2,267.26,266.67,266.92,5022.0,267.2,267.26,266.67,266.92,5022.0
2023-06-06 14:40:00,266.96,267.88,266.95,267.81,4108.0,266.96,267.88,266.95,267.81,4108.0
2023-06-06 14:50:00,267.81,267.81,266.54,267.17,9940.0,267.81,267.81,266.54,267.17,9940.0
2023-06-06 15:00:00,267.09,267.45,266.84,267.45,7176.0,267.09,267.45,266.84,267.45,7176.0
2023-06-06 15:10:00,267.88,267.88,267.29,267.29,2259.0,267.88,267.88,267.29,267.29,2259.0
2023-06-06 15:20:00,267.3,267.9,267.17,267.28,7543.0,267.3,267.9,267.17,267.28,7543.0
2023-06-06 15:30:00,267.2,267.62,266.72,266.72,11764.0,267.2,267.62,266.72,266.72,11764.0
2023-06-06 15:40:00,266.68,266.88,265.25,265.55,23823.0,266.68,266.88,265.25,265.55,23823.0
2023-06-06 15:50:00,265.73,266.22,265.16,265.81,69280.0,265.73,266.22,265.16,265.81,69280.0
2023-06-07 09:30:00,268.99,274.42,267.67,273.06,49104.0,268.99,274.42,267.67,273.06,49104.0
2023-06-07 09:40:00,273.25,273.97,270.99,273.21,17838.0,273.25,273.97,270.99,273.21,17838.0
2023-06-07 09:50:00,274.03,274.42,272.56,273.5,14335.0,274.03,274.42,272.56,273.5,14335.0
2023-06-07 10:00:00,273.48,273.83,272.52,273.58,14740.0,273.48,273.83,272.52,273.58,14740.0
2023-06-07 10:10:00,273.69,275.68,273.63,274.73,15407.0,273.69,275.68,273.63,274.73,15407.0
2023-06-07 10:20:00,274.53,275.27,272.79,273.52,8565.0,274.53,275.27,272.79,273.52,8565.0
2023-06-07 10:30:00,273.13,274.16,271.65,272.02,9354.0,273.13,274.16,271.65,272.02,9354.0
2023-06-07 10:40:00,272.25,272.26,270.46,270.67,6444.0,272.25,272.26,270.46,270.67,6444.0
2023-06-07 10:50:00,270.68,270.68,267.96,270.13,9024.0,270.68,270.68,267.96,270.13,9024.0
2023-06-07 11:00:00,270.1,270.99,269.95,270.8,2914.0,270.1,270.99,269.95,270.8,2914.0
2023-06-07 11:10:00,270.95,271.0,269.0,269.21,6352.0,270.95,271.0,269.0,269.21,6352.0
2023-06-07 11:20:00,268.87,271.04,268.83,271.04,3459.0,268.87,271.04,268.83,271.04,3459.0
2023-06-07 11:30:00,271.06,271.61,270.82,270.91,5024.0,271.06,271.61,270.82,270.91,5024.0
2023-06-07 11:40:00,270.73,271.03,269.47,269.88,3075.0,270.73,271.03,269.47,269.88,3075.0
2023-06-07 11:50:00,269.71,269.71,267.86,267.86,3869.0,269.71,269.71,267.86,267.86,3869.0
2023-06-07 12:00:00,268.06,268.73,268.02,268.39,3200.0,268.06,268.73,268.02,268.39,3200.0
2023-06-07 12:10:00,268.33,268.59,267.88,268.02,5502.0,268.33,268.59,267.88,268.02,5502.0
2023-06-07 12:20:00,268.01,268.23,267.38,267.75,5291.0,268.01,268.23,267.38,267.75,5291.0
2023-06-07 12:30:00,267.87,268.65,267.62,268.48,6198.0,267.87,268.65,267.62,268.48,6198.0
2023-06-07 12:40:00,268.84,269.98,268.84,269.51,4654.0,268.84,269.98,268.84,269.51,4654.0
2023-06-07 12:50:00,269.42,269.59,268.8,268.92,6663.0,269.42,269.59,268.8,268.92,6663.0
2023-06-07 13:00:00,268.5,268.61,268.08,268.61,3229.0,268.5,268.61,268.08,268.61,3229.0
2023-06-07 13:10:00,268.37,268.41,267.21,267.29,2741.0,268.37,268.41,267.21,267.29,2741.0
2023-06-07 13:20:00,267.0,267.91,266.42,267.11,5244.0,267.0,267.91,266.42,267.11,5244.0
2023-06-07 13:30:00,267.21,267.21,266.35,266.53,5856.0,267.21,267.21,266.35,266.53,5856.0
2023-06-07 13:40:00,266.61,266.65,265.96,266.14,6924.0,266.61,266.65,265.96,266.14,6924.0
2023-06-07 13:50:00,266.0,266.51,265.96,266.49,9316.0,266.0,266.51,265.96,266.49,9316.0
2023-06-07 14:00:00,266.56,267.78,266.55,267.7,6579.0,266.56,267.78,266.55,267.7,6579.0
2023-06-07 14:10:00,267.69,268.56,267.51,268.56,3636.0,267.69,268.56,267.51,268.56,3636.0
2023-06-07 14:20:00,268.77,268.84,268.22,268.53,4800.0,268.77,268.84,268.22,268.53,4800.0
2023-06-07 14:30:00,268.74,268.88,267.93,268.3,4600.0,268.74,268.88,267.93,268.3,4600.0
2023-06-07 14:40:00,268.33,268.33,267.64,267.8,2617.0,268.33,268.33,267.64,267.8,2617.0
2023-06-07 14:50:00,267.65,268.16,267.33,267.91,10047.0,267.65,268.16,267.33,267.91,10047.0
2023-06-07 15:00:00,268.12,268.29,267.76,267.86,9914.0,268.12,268.29,267.76,267.86,9914.0
2023-06-07 15:10:00,267.69,268.7,267.44,268.7,5735.0,267.69,268.7,267.44,268.7,5735.0
2023-06-07 15:20:00,268.7,268.72,268.02,268.26,8410.0,268.7,268.72,268.02,268.26,8410.0
2023-06-07 15:30:00,268.45,268.45,267.68,267.8,9150.0,268.45,268.45,267.68,267.8,9150.0
2023-06-07 15:40:00,267.68,267.89,266.77,267.48,25970.0,267.68,267.89,266.77,267.48,25970.0
2023-06-07 15:50:00,267.99,267.99,266.84,267.21,55268.0,267.99,267.99,266.84,267.21,55268.0
2023-06-08 09:30:00,267.78,269.91,267.26,268.12,14573.0,267.78,269.91,267.26,268.12,14573.0
2023-06-08 09:40:00,268.0,268.21,265.54,265.54,13450.0,268.0,268.21,265.54,265.54,13450.0
2023-06-08 09:50:00,265.46,266.14,263.62,265.12,9295.0,265.46,266.14,263.62,265.12,9295.0
2023-06-08 10:00:00,264.96,265.65,264.27,264.44,2369.0,264.96,265.65,264.27,264.44,2369.0
2023-06-08 10:10:00,264.25,265.31,263.46,264.84,5703.0,264.25,265.31,263.46,264.84,5703.0
2023-06-08 10:20:00,265.05,265.69,263.86,264.64,3045.0,265.05,265.69,263.86,264.64,3045.0
2023-06-08 10:30:00,264.65,265.97,264.65,264.74,5240.0,264.65,265.97,264.65,264.74,5240.0
2023-06-08 10:40:00,265.17,265.17,264.28,264.36,2103.0,265.17,265.17,264.28,264.36,2103.0
2023-06-08 10:50:00,264.68,265.3,264.24,264.97,5655.0,264.68,265.3,264.24,264.97,5655.0
2023-06-08 11:00:00,265.21,265.22,264.47,264.93,1725.0,265.21,265.22,264.47,264.93,1725.0
2023-06-08 11:10:00,264.65,264.96,263.79,264.19,4253.0,264.65,264.96,263.79,264.19,4253.0
2023-06-08 11:20:00,264.22,265.03,264.22,265.03,1708.0,264.22,265.03,264.22,265.03,1708.0
2023-06-08 11:30:00,265.08,265.09,264.67,264.69,1110.0,265.08,265.09,264.67,264.69,1110.0
2023-06-08 11:40:00,264.94,265.05,264.2,264.75,4549.0,264.94,265.05,264.2,264.75,4549.0
2023-06-08 11:50:00,264.07,264.46,264.0,264.17,1600.0,264.07,264.46,264.0,264.17,1600.0
2023-06-08 12:00:00,263.85,264.68,263.78,263.78,1732.0,263.85,264.68,263.78,263.78,1732.0
2023-06-08 12:10:00,263.78,263.78,263.31,263.52,912.0,263.78,263.78,263.31,263.52,912.0
2023-06-08 12:20:00,263.76,264.35,263.73,263.98,2822.0,263.76,264.35,263.73,263.98,2822.0
2023-06-08 12:30:00,264.3,264.75,264.1,264.57,2700.0,264.3,264.75,264.1,264.57,2700.0
2023-06-08 12:40:00,264.65,265.28,264.43,265.06,3875.0,264.65,265.28,264.43,265.06,3875.0
2023-06-08 12:50:00,264.65,265.15,264.65,264.77,14923.0,264.65,265.15,264.65,264.77,14923.0
2023-06-08 13:00:00,264.94,265.06,264.6,265.04,2500.0,264.94,265.06,264.6,265.04,2500.0
2023-06-08 13:10:00,265.12,265.12,264.69,264.86,1540.0,265.12,265.12,264.69,264.86,1540.0
2023-06-08 13:20:00,264.74,264.79,264.4,264.58,2005.0,264.74,264.79,264.4,264.58,2005.0
2023-06-08 13:30:00,264.63,264.65,264.3,264.49,1217.0,264.63,264.65,264.3,264.49,1217.0
2023-06-08 13:40:00,264.54,264.54,264.16,264.16,1000.0,264.54,264.54,264.16,264.16,1000.0
2023-06-08 13:50:00,264.44,264.47,264.27,264.47,820.0,264.44,264.47,264.27,264.47,820.0
2023-06-08 14:00:00,264.63,265.19,264.51,264.51,3583.0,264.63,265.19,264.51,264.51,3583.0
2023-06-08 14:10:00,264.33,264.59,264.3,264.59,900.0,264.33,264.59,264.3,264.59,900.0
2023-06-08 14:20:00,264.84,265.09,264.5,265.09,1320.0,264.84,265.09,264.5,265.09,1320.0
2023-06-08 14:30:00,265.01,265.01,264.79,264.98,900.0,265.01,265.01,264.79,264.98,900.0
2023-06-08 14:40:00,265.02,265.02,264.39,264.39,2892.0,265.02,265.02,264.39,264.39,2892.0
2023-06-08 14:50:00,264.42,264.7,264.18,264.18,5228.0,264.42,264.7,264.18,264.18,5228.0
2023-06-08 15:00:00,263.96,264.42,263.96,264.42,1300.0,263.96,264.42,263.96,264.42,1300.0
2023-06-08 15:10:00,264.35,265.13,264.14,264.83,6248.0,264.35,265.13,264.14,264.83,6248.0
2023-06-08 15:20:00,264.65,265.05,264.62,265.05,2771.0,264.65,265.05,264.62,265.05,2771.0
2023-06-08 15:30:00,264.79,265.2,264.46,264.74,9729.0,264.79,265.2,264.46,264.74,9729.0
2023-06-08 15:40:00,264.81,264.92,264.25,264.56,11650.0,264.81,264.92,264.25,264.56,11650.0
2023-06-08 15:50:00,265.15,265.15,263.82,264.42,31025.0,265.15,265.15,263.82,264.42,31025.0
2023-06-09 09:30:00,266.69,268.45,265.68,267.3,14957.0,266.69,268.45,265.68,267.3,14957.0
2023-06-09 09:40:00,268.05,268.07,265.8,265.81,6608.0,268.05,268.07,265.8,265.81,6608.0
2023-06-09 09:50:00,266.17,266.17,265.76,265.76,1200.0,266.17,266.17,265.76,265.76,1200.0
2023-06-09 10:00:00,266.39,266.62,265.75,266.62,1758.0,266.39,266.62,265.75,266.62,1758.0
2023-06-09 10:10:00,266.12,266.96,266.11,266.96,1615.0,266.12,266.96,266.11,266.96,1615.0
2023-06-09 10:20:00,266.96,267.09,266.59,266.92,1294.0,266.96,267.09,266.59,266.92,1294.0
2023-06-09 10:30:00,266.96,267.06,266.41,266.61,12906.0,266.96,267.06,266.41,266.61,12906.0
2023-06-09 10:40:00,266.36,266.8,265.26,266.33,3006.0,266.36,266.8,265.26,266.33,3006.0
2023-06-09 10:50:00,265.78,266.14,265.3,265.81,1950.0,265.78,266.14,265.3,265.81,1950.0
2023-06-09 11:00:00,265.61,265.83,265.38,265.6,1888.0,265.61,265.83,265.38,265.6,1888.0
2023-06-09 11:10:00,265.6,265.6,264.69,264.69,6130.0,265.6,265.6,264.69,264.69,6130.0
2023-06-09 11:20:00,264.76,264.77,264.0,264.0,3600.0,264.76,264.77,264.0,264.0,3600.0
2023-06-09 11:30:00,264.35,264.89,264.0,264.65,2161.0,264.35,264.89,264.0,264.65,2161.0
2023-06-09 11:40:00,264.86,265.25,264.83,264.83,1415.0,264.86,265.25,264.83,264.83,1415.0
2023-06-09 11:50:00,264.64,264.64,264.09,264.34,700.0,264.64,264.64,264.09,264.34,700.0
2023-06-09 12:00:00,264.37,265.07,264.0,264.81,3900.0,264.37,265.07,264.0,264.81,3900.0
2023-06-09 12:10:00,265.06,266.19,264.95,266.01,1200.0,265.06,266.19,264.95,266.01,1200.0
2023-06-09 12:20:00,266.23,266.23,265.4,265.4,6004.0,266.23,266.23,265.4,265.4,6004.0
2023-06-09 12:30:00,265.4,265.4,264.89,264.9,1738.0,265.4,265.4,264.89,264.9,1738.0
2023-06-09 12:40:00,264.55,264.74,264.08,264.51,1300.0,264.55,264.74,264.08,264.51,1300.0
2023-06-09 12:50:00,264.58,265.04,264.43,265.04,1664.0,264.58,265.04,264.43,265.04,1664.0
2023-06-09 13:00:00,264.99,265.36,264.85,265.27,1294.0,264.99,265.36,264.85,265.27,1294.0
2023-06-09 13:10:00,265.23,265.27,264.56,264.68,6293.0,265.23,265.27,264.56,264.68,6293.0
2023-06-09 13:20:00,264.6,264.62,263.83,263.83,3259.0,264.6,264.62,263.83,263.83,3259.0
2023-06-09 13:30:00,263.84,264.83,263.84,264.35,3586.0,263.84,264.83,263.84,264.35,3586.0
2023-06-09 13:40:00,264.54,264.77,263.92,263.92,3250.0,264.54,264.77,263.92,263.92,3250.0
2023-06-09 13:50:00,263.56,264.37,263.56,264.37,2430.0,263.56,264.37,263.56,264.37,2430.0
2023-06-09 14:00:00,264.0,264.0,263.42,263.66,4003.0,264.0,264.0,263.42,263.66,4003.0
2023-06-09 14:10:00,263.69,264.94,263.58,264.94,9140.0,263.69,264.94,263.58,264.94,9140.0
2023-06-09 14:20:00,264.94,265.23,264.67,264.93,19995.0,264.94,265.23,264.67,264.93,19995.0
2023-06-09 14:30:00,264.99,265.34,264.64,264.64,2712.0,264.99,265.34,264.64,264.64,2712.0
2023-06-09 14:40:00,264.65,264.7,264.53,264.58,1285.0,264.65,264.7,264.53,264.58,1285.0
2023-06-09 14:50:00,264.6,265.16,264.35,265.16,2850.0,264.6,265.16,264.35,265.16,2850.0
2023-06-09 15:00:00,265.34,265.34,264.01,264.01,2000.0,265.34,265.34,264.01,264.01,2000.0
2023-06-09 15:10:00,263.88,264.26,263.81,264.09,1936.0,263.88,264.26,263.81,264.09,1936.0
2023-06-09 15:20:00,264.12,264.12,263.34,263.75,2859.0,264.12,264.12,263.34,263.75,2859.0
2023-06-09 15:30:00,263.57,263.99,263.42,263.99,6756.0,263.57,263.99,263.42,263.99,6756.0
2023-06-09 15:40:00,263.92,264.26,263.65,263.71,8967.0,263.92,264.26,263.65,263.71,8967.0
2023-06-09 15:50:00,263.58,264.49,263.53,264.21,34911.0,263.58,264.49,263.53,264.21,34911.0
2023-06-12 09:30:00,265.0,266.76,264.28,266.76,8461.0,265.0,266.76,264.28,266.76,8461.0
2023-06-12 09:40:00,267.4,269.5,267.4,269.5,13476.0,267.4,269.5,267.4,269.5,13476.0
2023-06-12 09:50:00,269.5,270.34,269.05,269.05,4712.0,269.5,270.34,269.05,269.05,4712.0
2023-06-12 10:00:00,269.65,270.44,269.38,270.18,9925.0,269.65,270.44,269.38,270.18,9925.0
2023-06-12 10:10:00,270.02,270.67,269.64,269.99,40326.0,270.02,270.67,269.64,269.99,40326.0
2023-06-12 10:20:00,269.93,270.09,268.6,269.44,5914.0,269.93,270.09,268.6,269.44,5914.0
2023-06-12 10:30:00,269.37,269.37,266.62,266.88,7130.0,269.37,269.37,266.62,266.88,7130.0
2023-06-12 10:40:00,266.6,267.33,266.39,267.0,7982.0,266.6,267.33,266.39,267.0,7982.0
2023-06-12 10:50:00,266.56,267.6,266.32,267.11,2585.0,266.56,267.6,266.32,267.11,2585.0
2023-06-12 11:00:00,267.67,268.2,267.31,268.09,2765.0,267.67,268.2,267.31,268.09,2765.0
2023-06-12 11:10:00,267.76,268.84,267.76,268.22,1434.0,267.76,268.84,267.76,268.22,1434.0
2023-06-12 11:20:00,268.47,268.47,267.48,268.12,1729.0,268.47,268.47,267.48,268.12,1729.0
2023-06-12 11:30:00,267.92,268.25,267.91,268.23,1740.0,267.92,268.25,267.91,268.23,1740.0
2023-06-12 11:40:00,267.89,268.5,267.89,268.29,1850.0,267.89,268.5,267.89,268.29,1850.0
2023-06-12 11:50:00,268.26,268.88,267.86,268.88,3089.0,268.26,268.88,267.86,268.88,3089.0
2023-06-12 12:00:00,269.64,270.05,269.41,269.42,2182.0,269.64,270.05,269.41,269.42,2182.0
2023-06-12 12:10:00,269.29,269.68,268.95,269.68,2053.0,269.29,269.68,268.95,269.68,2053.0
2023-06-12 12:20:00,269.65,270.08,269.54,269.61,2757.0,269.65,270.08,269.54,269.61,2757.0
2023-06-12 12:30:00,269.56,270.3,269.29,269.29,8622.0,269.56,270.3,269.29,269.29,8622.0
2023-06-12 12:40:00,269.12,269.42,268.67,269.0,2203.0,269.12,269.42,268.67,269.0,2203.0
2023-06-12 12:50:00,268.88,269.3,268.87,269.23,6497.0,268.88,269.3,268.87,269.23,6497.0
2023-06-12 13:00:00,269.65,269.65,268.96,269.08,2736.0,269.65,269.65,268.96,269.08,2736.0
2023-06-12 13:10:00,269.0,269.25,268.81,269.21,1532.0,269.0,269.25,268.81,269.21,1532.0
2023-06-12 13:20:00,269.25,269.86,269.24,269.58,2300.0,269.25,269.86,269.24,269.58,2300.0
2023-06-12 13:30:00,269.6,269.7,268.46,268.46,2305.0,269.6,269.7,268.46,268.46,2305.0
2023-06-12 13:40:00,268.63,269.71,268.58,269.28,4051.0,268.63,269.71,268.58,269.28,4051.0
2023-06-12 13:50:00,269.15,269.15,268.35,268.35,1340.0,269.15,269.15,268.35,268.35,1340.0
2023-06-12 14:00:00,268.52,268.52,268.01,268.39,3408.0,268.52,268.52,268.01,268.39,3408.0
2023-06-12 14:10:00,268.55,268.76,267.93,268.04,3976.0,268.55,268.76,267.93,268.04,3976.0
2023-06-12 14:20:00,268.02,268.27,267.73,268.23,3689.0,268.02,268.27,267.73,268.23,3689.0
2023-06-12 14:30:00,268.28,269.02,268.09,268.74,7909.0,268.28,269.02,268.09,268.74,7909.0
2023-06-12 14:40:00,268.81,269.48,268.44,269.11,2790.0,268.81,269.48,268.44,269.11,2790.0
2023-06-12 14:50:00,268.93,269.31,268.69,268.9,1604.0,268.93,269.31,268.69,268.9,1604.0
2023-06-12 15:00:00,268.94,269.43,268.92,269.41,1701.0,268.94,269.43,268.92,269.41,1701.0
2023-06-12 15:10:00,269.63,269.67,269.3,269.47,3365.0,269.63,269.67,269.3,269.47,3365.0
2023-06-12 15:20:00,269.44,269.77,268.86,269.77,5961.0,269.44,269.77,268.86,269.77,5961.0
2023-06-12 15:30:00,269.77,270.09,269.54,270.0,24320.0,269.77,270.09,269.54,270.0,24320.0
2023-06-12 15:40:00,269.94,270.05,269.38,269.63,15035.0,269.94,270.05,269.38,269.63,15035.0
2023-06-12 15:50:00,269.78,269.92,269.16,269.6,57204.0,269.78,269.92,269.16,269.6,57204.0
2023-06-13 09:30:00,270.58,275.07,270.51,274.24,28294.0,270.58,275.07,270.51,274.24,28294.0
2023-06-13 09:40:00,274.24,277.61,273.73,277.5,23787.0,274.24,277.61,273.73,277.5,23787.0
2023-06-13 09:50:00,277.72,277.98,274.51,274.56,14904.0,277.72,277.98,274.51,274.56,14904.0
2023-06-13 10:00:00,274.69,275.53,274.52,275.26,35101.0,274.69,275.53,274.52,275.26,35101.0
2023-06-13 10:10:00,275.28,275.89,274.17,275.18,13624.0,275.28,275.89,274.17,275.18,13624.0
2023-06-13 10:20:00,275.22,276.69,275.11,276.27,8789.0,275.22,276.69,275.11,276.27,8789.0
2023-06-13 10:30:00,276.36,276.7,275.38,275.81,11437.0,276.36,276.7,275.38,275.81,11437.0
2023-06-13 10:40:00,275.69,275.96,275.07,275.45,4981.0,275.69,275.96,275.07,275.45,4981.0
2023-06-13 10:50:00,275.94,276.04,275.37,275.37,7411.0,275.94,276.04,275.37,275.37,7411.0
2023-06-13 11:00:00,275.44,276.0,274.82,274.88,6582.0,275.44,276.0,274.82,274.88,6582.0
2023-06-13 11:10:00,274.95,275.6,274.87,275.34,2756.0,274.95,275.6,274.87,275.34,2756.0
2023-06-13 11:20:00,275.25,276.22,275.25,276.22,7044.0,275.25,276.22,275.25,276.22,7044.0
2023-06-13 11:30:00,276.19,276.59,275.66,276.09,21185.0,276.19,276.59,275.66,276.09,21185.0
2023-06-13 11:40:00,276.16,277.96,276.0,277.96,19746.0,276.16,277.96,276.0,277.96,19746.0
2023-06-13 11:50:00,277.94,278.53,277.62,277.76,6949.0,277.94,278.53,277.62,277.76,6949.0
2023-06-13 12:00:00,277.76,278.5,277.64,278.04,4997.0,277.76,278.5,277.64,278.04,4997.0
2023-06-13 12:10:00,277.87,279.41,277.87,279.3,3702.0,277.87,279.41,277.87,279.3,3702.0
2023-06-13 12:20:00,279.2,279.24,278.32,278.79,4989.0,279.2,279.24,278.32,278.79,4989.0
2023-06-13 12:30:00,278.75,278.75,277.79,278.01,13811.0,278.75,278.75,277.79,278.01,13811.0
2023-06-13 12:40:00,278.01,278.08,277.62,277.64,5852.0,278.01,278.08,277.62,277.64,5852.0
2023-06-13 12:50:00,277.99,278.16,277.49,278.01,5155.0,277.99,278.16,277.49,278.01,5155.0
2023-06-13 13:00:00,278.04,278.85,277.85,278.38,14038.0,278.04,278.85,277.85,278.38,14038.0
2023-06-13 13:10:00,278.64,278.78,277.64,277.72,5083.0,278.64,278.78,277.64,277.72,5083.0
2023-06-13 13:20:00,277.49,277.56,276.67,277.4,3004.0,277.49,277.56,276.67,277.4,3004.0
2023-06-13 13:30:00,277.3,277.72,276.81,277.3,2737.0,277.3,277.72,276.81,277.3,2737.0
2023-06-13 13:40:00,277.6,278.2,277.42,278.15,4840.0,277.6,278.2,277.42,278.15,4840.0
2023-06-13 13:50:00,278.21,278.46,277.64,277.97,2866.0,278.21,278.46,277.64,277.97,2866.0
2023-06-13 14:00:00,277.67,277.99,276.85,277.13,2000.0,277.67,277.99,276.85,277.13,2000.0
2023-06-13 14:10:00,276.91,277.81,276.91,277.81,3479.0,276.91,277.81,276.91,277.81,3479.0
2023-06-13 14:20:00,277.9,278.42,277.72,277.73,13446.0,277.9,278.42,277.72,277.73,13446.0
2023-06-13 14:30:00,277.49,278.18,277.45,277.48,5243.0,277.49,278.18,277.45,277.48,5243.0
2023-06-13 14:40:00,277.74,277.74,276.95,277.15,3453.0,277.74,277.74,276.95,277.15,3453.0
2023-06-13 14:50:00,277.15,278.0,276.96,277.39,18029.0,277.15,278.0,276.96,277.39,18029.0
2023-06-13 15:00:00,277.62,277.63,276.85,277.0,4233.0,277.62,277.63,276.85,277.0,4233.0
2023-06-13 15:10:00,277.06,277.37,276.4,276.67,18791.0,277.06,277.37,276.4,276.67,18791.0
2023-06-13 15:20:00,276.76,277.97,276.64,277.71,14950.0,276.76,277.97,276.64,277.71,14950.0
2023-06-13 15:30:00,277.85,278.15,277.33,277.34,21191.0,277.85,278.15,277.33,277.34,21191.0
2023-06-13 15:40:00,277.33,279.76,277.33,279.57,64074.0,277.33,279.76,277.33,279.57,64074.0
2023-06-13 15:50:00,279.75,280.27,279.05,280.0,101804.0,279.75,280.27,279.05,280.0,101804.0
2023-06-14 09:30:00,280.38,283.44,280.38,282.76,25657.0,280.38,283.44,280.38,282.76,25657.0
2023-06-14 09:40:00,283.53,287.49,282.26,284.45,58609.0,283.53,287.49,282.26,284.45,58609.0
2023-06-14 09:50:00,284.42,285.24,281.44,282.26,13099.0,284.42,285.24,281.44,282.26,13099.0
2023-06-14 10:00:00,282.07,283.37,281.8,283.37,33369.0,282.07,283.37,281.8,283.37,33369.0
2023-06-14 10:10:00,283.17,283.34,282.63,283.12,5103.0,283.17,283.34,282.63,283.12,5103.0
2023-06-14 10:20:00,283.21,283.22,281.63,281.75,19477.0,283.21,283.22,281.63,281.75,19477.0
2023-06-14 10:30:00,281.86,282.88,281.79,282.67,3868.0,281.86,282.88,281.79,282.67,3868.0
2023-06-14 10:40:00,282.79,282.93,282.27,282.58,2293.0,282.79,282.93,282.27,282.58,2293.0
2023-06-14 10:50:00,282.76,283.08,282.69,282.91,1050.0,282.76,283.08,282.69,282.91,1050.0
2023-06-14 11:00:00,282.83,282.92,281.9,281.9,17700.0,282.83,282.92,281.9,281.9,17700.0
2023-06-14 11:10:00,282.04,282.15,281.41,281.54,15866.0,282.04,282.15,281.41,281.54,15866.0
2023-06-14 11:20:00,281.68,281.88,280.18,280.18,16599.0,281.68,281.88,280.18,280.18,16599.0
2023-06-14 11:30:00,280.32,281.03,280.0,281.03,3866.0,280.32,281.03,280.0,281.03,3866.0
2023-06-14 11:40:00,280.76,280.76,279.89,280.53,3832.0,280.76,280.76,279.89,280.53,3832.0
2023-06-14 11:50:00,280.23,280.23,279.2,279.2,13283.0,280.23,280.23,279.2,279.2,13283.0
2023-06-14 12:00:00,279.53,279.67,278.45,278.92,6474.0,279.53,279.67,278.45,278.92,6474.0
2023-06-14 12:10:00,278.86,279.3,278.57,279.05,4335.0,278.86,279.3,278.57,279.05,4335.0
2023-06-14 12:20:00,279.21,279.22,278.86,278.93,4979.0,279.21,279.22,278.86,278.93,4979.0
2023-06-14 12:30:00,278.76,278.78,278.01,278.04,1570.0,278.76,278.78,278.01,278.04,1570.0
2023-06-14 12:40:00,278.0,278.84,278.0,278.69,3325.0,278.0,278.84,278.0,278.69,3325.0
2023-06-14 12:50:00,278.69,278.82,278.19,278.36,3287.0,278.69,278.82,278.19,278.36,3287.0
2023-06-14 13:00:00,278.53,278.69,278.0,278.01,4643.0,278.53,278.69,278.0,278.01,4643.0
2023-06-14 13:10:00,278.04,278.13,277.18,277.18,3092.0,278.04,278.13,277.18,277.18,3092.0
2023-06-14 13:20:00,277.18,277.87,276.91,277.87,3561.0,277.18,277.87,276.91,277.87,3561.0
2023-06-14 13:30:00,277.84,278.71,277.52,278.48,9619.0,277.84,278.71,277.52,278.48,9619.0
2023-06-14 13:40:00,278.41,278.64,278.17,278.6,2428.0,278.41,278.64,278.17,278.6,2428.0
2023-06-14 13:50:00,278.38,278.38,278.02,278.02,2250.0,278.38,278.38,278.02,278.02,2250.0
2023-06-14 14:00:00,278.02,278.02,274.45,275.95,13474.0,278.02,278.02,274.45,275.95,13474.0
2023-06-14 14:10:00,275.8,276.77,273.45,274.16,54281.0,275.8,276.77,273.45,274.16,54281.0
2023-06-14 14:20:00,274.39,275.03,272.81,274.22,10683.0,274.39,275.03,272.81,274.22,10683.0
2023-06-14 14:30:00,274.58,275.96,274.01,275.2,16395.0,274.58,275.96,274.01,275.2,16395.0
2023-06-14 14:40:00,275.56,276.77,275.06,276.77,8592.0,275.56,276.77,275.06,276.77,8592.0
2023-06-14 14:50:00,276.4,276.89,275.9,276.17,8800.0,276.4,276.89,275.9,276.17,8800.0
2023-06-14 15:00:00,276.53,278.54,276.37,278.35,6032.0,276.53,278.54,276.37,278.35,6032.0
2023-06-14 15:10:00,278.04,278.05,276.37,277.43,10446.0,278.04,278.05,276.37,277.43,10446.0
2023-06-14 15:20:00,277.13,277.96,276.89,276.89,17568.0,277.13,277.96,276.89,276.89,17568.0
2023-06-14 15:30:00,276.75,277.2,276.4,276.57,5657.0,276.75,277.2,276.4,276.57,5657.0
2023-06-14 15:40:00,276.64,276.91,275.83,275.83,8349.0,276.64,276.91,275.83,275.83,8349.0
2023-06-14 15:50:00,275.68,276.29,275.17,275.84,50706.0,275.68,276.29,275.17,275.84,50706.0
2023-06-15 09:30:00,275.84,277.0,275.07,276.38,6606.0,275.84,277.0,275.07,276.38,6606.0
2023-06-15 09:40:00,276.74,277.38,275.99,276.69,500.0,276.74,277.38,275.99,276.69,500.0
2023-06-15 09:50:00,277.3,277.74,276.57,277.0,4108.0,277.3,277.74,276.57,277.0,4108.0
2023-06-15 10:00:00,278.08,279.35,277.25,279.35,3033.0,278.08,279.35,277.25,279.35,3033.0
2023-06-15 10:10:00,278.78,279.9,278.74,279.2,4936.0,278.78,279.9,278.74,279.2,4936.0
2023-06-15 10:20:00,279.65,279.65,278.78,279.57,2591.0,279.65,279.65,278.78,279.57,2591.0
2023-06-15 10:30:00,279.22,279.39,278.22,278.22,5416.0,279.22,279.39,278.22,278.22,5416.0
2023-06-15 10:40:00,278.55,280.57,278.09,280.57,9027.0,278.55,280.57,278.09,280.57,9027.0
2023-06-15 10:50:00,280.34,280.61,279.2,279.56,4537.0,280.34,280.61,279.2,279.56,4537.0
2023-06-15 11:00:00,279.11,279.13,278.26,278.26,2252.0,279.11,279.13,278.26,278.26,2252.0
2023-06-15 11:10:00,278.53,279.08,278.48,278.6,1616.0,278.53,279.08,278.48,278.6,1616.0
2023-06-15 11:20:00,278.82,279.22,278.51,278.63,1451.0,278.82,279.22,278.51,278.63,1451.0
2023-06-15 11:30:00,278.71,278.9,278.4,278.42,3851.0,278.71,278.9,278.4,278.42,3851.0
2023-06-15 11:40:00,278.94,279.0,278.35,278.35,2667.0,278.94,279.0,278.35,278.35,2667.0
2023-06-15 11:50:00,278.07,278.64,277.66,278.3,2175.0,278.07,278.64,277.66,278.3,2175.0
2023-06-15 12:00:00,278.62,278.72,278.23,278.33,2808.0,278.62,278.72,278.23,278.33,2808.0
2023-06-15 12:10:00,278.0,278.03,277.5,278.03,1100.0,278.0,278.03,277.5,278.03,1100.0
2023-06-15 12:20:00,278.4,278.47,278.0,278.11,3403.0,278.4,278.47,278.0,278.11,3403.0
2023-06-15 12:30:00,278.13,278.35,277.78,278.25,6260.0,278.13,278.35,277.78,278.25,6260.0
2023-06-15 12:40:00,278.25,278.87,278.25,278.45,3818.0,278.25,278.87,278.25,278.45,3818.0
2023-06-15 12:50:00,278.5,278.81,278.28,278.81,3035.0,278.5,278.81,278.28,278.81,3035.0
2023-06-15 13:00:00,278.78,279.67,278.77,279.27,2566.0,278.78,279.67,278.77,279.27,2566.0
2023-06-15 13:10:00,279.78,280.15,279.25,279.25,3948.0,279.78,280.15,279.25,279.25,3948.0
2023-06-15 13:20:00,279.34,280.03,278.84,279.91,8675.0,279.34,280.03,278.84,279.91,8675.0
2023-06-15 13:30:00,279.91,280.41,279.67,280.41,8819.0,279.91,280.41,279.67,280.41,8819.0
2023-06-15 13:40:00,280.23,282.07,280.21,282.07,4429.0,280.23,282.07,280.21,282.07,4429.0
2023-06-15 13:50:00,282.11,283.0,282.11,282.99,2494.0,282.11,283.0,282.11,282.99,2494.0
2023-06-15 14:00:00,283.11,283.11,282.33,282.77,8211.0,283.11,283.11,282.33,282.77,8211.0
2023-06-15 14:10:00,282.94,283.02,280.98,280.98,17277.0,282.94,283.02,280.98,280.98,17277.0
2023-06-15 14:20:00,280.98,281.77,280.75,281.58,2600.0,280.98,281.77,280.75,281.58,2600.0
2023-06-15 14:30:00,282.31,282.31,282.22,282.3,1553.0,282.31,282.31,282.22,282.3,1553.0
2023-06-15 14:40:00,282.42,282.76,282.29,282.3,2028.0,282.42,282.76,282.29,282.3,2028.0
2023-06-15 14:50:00,282.27,283.6,282.27,283.59,1595.0,282.27,283.6,282.27,283.59,1595.0
2023-06-15 15:00:00,283.39,283.39,282.81,283.16,3250.0,283.39,283.39,282.81,283.16,3250.0
2023-06-15 15:10:00,283.44,284.57,283.15,283.58,9373.0,283.44,284.57,283.15,283.58,9373.0
2023-06-15 15:20:00,283.4,283.82,283.11,283.82,4378.0,283.4,283.82,283.11,283.82,4378.0
2023-06-15 15:30:00,283.96,284.32,283.54,283.82,6152.0,283.96,284.32,283.54,283.82,6152.0
2023-06-15 15:40:00,284.0,284.64,283.9,284.04,17396.0,284.0,284.64,283.9,284.04,17396.0
2023-06-15 15:50:00,284.03,284.23,282.34,283.32,55434.0,284.03,284.23,282.34,283.32,55434.0
2023-06-16 09:30:00,285.99,288.79,284.33,284.61,46581.0,285.99,288.79,284.33,284.61,46581.0
2023-06-16 09:40:00,285.1,285.51,281.79,282.28,41654.0,285.1,285.51,281.79,282.28,41654.0
2023-06-16 09:50:00,282.35,282.51,281.29,281.44,8326.0,282.35,282.51,281.29,281.44,8326.0
2023-06-16 10:00:00,281.69,283.08,281.69,282.96,12986.0,281.69,283.08,281.69,282.96,12986.0
2023-06-16 10:10:00,283.16,284.0,282.34,282.5,11728.0,283.16,284.0,282.34,282.5,11728.0
2023-06-16 10:20:00,282.17,284.05,282.16,284.05,6037.0,282.17,284.05,282.16,284.05,6037.0
2023-06-16 10:30:00,283.96,284.3,283.31,283.42,11226.0,283.96,284.3,283.31,283.42,11226.0
2023-06-16 10:40:00,283.39,283.39,281.8,282.41,10023.0,283.39,283.39,281.8,282.41,10023.0
2023-06-16 10:50:00,282.32,282.47,281.26,281.51,13227.0,282.32,282.47,281.26,281.51,13227.0
2023-06-16 11:00:00,281.44,282.39,281.44,282.39,5090.0,281.44,282.39,281.44,282.39,5090.0
2023-06-16 11:10:00,282.4,283.33,282.04,282.25,2932.0,282.4,283.33,282.04,282.25,2932.0
2023-06-16 11:20:00,282.24,282.24,281.69,281.89,1904.0,282.24,282.24,281.69,281.89,1904.0
2023-06-16 11:30:00,282.12,282.12,280.67,281.07,15706.0,282.12,282.12,280.67,281.07,15706.0
2023-06-16 11:40:00,281.1,281.38,280.89,281.15,4897.0,281.1,281.38,280.89,281.15,4897.0
2023-06-16 11:50:00,280.96,282.07,280.96,282.05,2700.0,280.96,282.07,280.96,282.05,2700.0
2023-06-16 12:00:00,282.47,282.9,282.44,282.75,4608.0,282.47,282.9,282.44,282.75,4608.0
2023-06-16 12:10:00,282.75,283.13,282.06,282.86,8523.0,282.75,283.13,282.06,282.86,8523.0
2023-06-16 12:20:00,282.76,283.15,282.63,283.09,11941.0,282.76,283.15,282.63,283.09,11941.0
2023-06-16 12:30:00,283.15,283.7,282.95,283.25,15481.0,283.15,283.7,282.95,283.25,15481.0
2023-06-16 12:40:00,283.01,284.06,282.99,284.04,6420.0,283.01,284.06,282.99,284.04,6420.0
2023-06-16 12:50:00,283.98,284.32,283.8,284.32,10625.0,283.98,284.32,283.8,284.32,10625.0
2023-06-16 13:00:00,284.32,284.44,282.98,283.0,8568.0,284.32,284.44,282.98,283.0,8568.0
2023-06-16 13:10:00,283.03,283.41,282.91,283.12,2800.0,283.03,283.41,282.91,283.12,2800.0
2023-06-16 13:20:00,282.95,283.07,282.48,282.76,4702.0,282.95,283.07,282.48,282.76,4702.0
2023-06-16 13:30:00,282.93,283.04,282.3,282.73,4904.0,282.93,283.04,282.3,282.73,4904.0
2023-06-16 13:40:00,282.92,283.1,281.9,282.47,4092.0,282.92,283.1,281.9,282.47,4092.0
2023-06-16 13:50:00,282.43,283.06,282.39,283.06,1400.0,282.43,283.06,282.39,283.06,1400.0
2023-06-16 14:00:00,282.84,282.84,282.39,282.72,3034.0,282.84,282.84,282.39,282.72,3034.0
2023-06-16 14:10:00,282.82,283.13,282.81,283.13,5200.0,282.82,283.13,282.81,283.13,5200.0
2023-06-16 14:20:00,283.12,283.26,282.86,283.2,5206.0,283.12,283.26,282.86,283.2,5206.0
2023-06-16 14:30:00,283.01,283.22,282.48,282.83,6335.0,283.01,283.22,282.48,282.83,6335.0
2023-06-16 14:40:00,282.66,282.75,281.59,281.73,8315.0,282.66,282.75,281.59,281.73,8315.0
2023-06-16 14:50:00,281.74,282.22,281.52,281.65,4845.0,281.74,282.22,281.52,281.65,4845.0
2023-06-16 15:00:00,281.66,281.72,280.9,281.12,9409.0,281.66,281.72,280.9,281.12,9409.0
2023-06-16 15:10:00,281.1,281.9,280.63,281.9,7617.0,281.1,281.9,280.63,281.9,7617.0
2023-06-16 15:20:00,282.02,282.28,281.12,281.96,11198.0,282.02,282.28,281.12,281.96,11198.0
2023-06-16 15:30:00,282.0,283.03,281.81,282.67,12396.0,282.0,283.03,281.81,282.67,12396.0
2023-06-16 15:40:00,282.74,282.95,282.14,282.77,11095.0,282.74,282.95,282.14,282.77,11095.0
2023-06-16 15:50:00,282.99,283.74,282.42,282.7,51607.0,282.99,283.74,282.42,282.7,51607.0
2023-06-20 09:30:00,278.38,281.25,275.19,280.23,21673.0,278.38,281.25,275.19,280.23,21673.0
2023-06-20 09:40:00,279.9,280.63,278.66,280.62,12450.0,279.9,280.63,278.66,280.62,12450.0
2023-06-20 09:50:00,281.3,282.69,281.2,281.6,17994.0,281.3,282.69,281.2,281.6,17994.0
2023-06-20 10:00:00,281.68,283.11,280.98,283.01,20102.0,281.68,283.11,280.98,283.01,20102.0
2023-06-20 10:10:00,282.72,283.04,281.31,281.79,12867.0,282.72,283.04,281.31,281.79,12867.0
2023-06-20 10:20:00,282.0,282.31,280.0,280.43,10305.0,282.0,282.31,280.0,280.43,10305.0
2023-06-20 10:30:00,280.23,281.67,280.23,281.39,4220.0,280.23,281.67,280.23,281.39,4220.0
2023-06-20 10:40:00,281.87,283.25,281.87,282.16,5985.0,281.87,283.25,281.87,282.16,5985.0
2023-06-20 10:50:00,282.17,282.55,281.35,282.11,10099.0,282.17,282.55,281.35,282.11,10099.0
2023-06-20 11:00:00,282.67,282.81,282.07,282.81,4510.0,282.67,282.81,282.07,282.81,4510.0
2023-06-20 11:10:00,282.8,282.8,281.86,282.0,8352.0,282.8,282.8,281.86,282.0,8352.0
2023-06-20 11:20:00,281.9,282.23,281.5,282.04,8891.0,281.9,282.23,281.5,282.04,8891.0
2023-06-20 11:30:00,282.2,282.86,281.94,282.86,6000.0,282.2,282.86,281.94,282.86,6000.0
2023-06-20 11:40:00,282.81,283.11,282.34,282.56,15992.0,282.81,283.11,282.34,282.56,15992.0
2023-06-20 11:50:00,282.69,283.18,282.5,282.57,10044.0,282.69,283.18,282.5,282.57,10044.0
2023-06-20 12:00:00,282.63,282.94,282.61,282.94,5100.0,282.63,282.94,282.61,282.94,5100.0
2023-06-20 12:10:00,282.93,284.06,282.88,284.06,16409.0,282.93,284.06,282.88,284.06,16409.0
2023-06-20 12:20:00,283.98,284.13,283.29,283.9,12607.0,283.98,284.13,283.29,283.9,12607.0
2023-06-20 12:30:00,283.6,284.0,283.17,283.54,7272.0,283.6,284.0,283.17,283.54,7272.0
2023-06-20 12:40:00,283.69,284.5,283.68,284.44,26058.0,283.69,284.5,283.68,284.44,26058.0
2023-06-20 12:50:00,284.5,285.05,283.93,285.05,15152.0,284.5,285.05,283.93,285.05,15152.0
2023-06-20 13:00:00,285.44,285.98,284.88,285.06,11752.0,285.44,285.98,284.88,285.06,11752.0
2023-06-20 13:10:00,285.47,286.12,285.47,285.79,7784.0,285.47,286.12,285.47,285.79,7784.0
2023-06-20 13:20:00,285.68,286.0,285.05,285.18,9629.0,285.68,286.0,285.05,285.18,9629.0
2023-06-20 13:30:00,285.47,286.97,285.34,286.97,10543.0,285.47,286.97,285.34,286.97,10543.0
2023-06-20 13:40:00,286.76,287.82,286.76,287.42,8692.0,286.76,287.82,286.76,287.42,8692.0
2023-06-20 13:50:00,287.37,288.0,287.24,287.76,6744.0,287.37,288.0,287.24,287.76,6744.0
2023-06-20 14:00:00,287.9,288.38,287.53,287.61,10044.0,287.9,288.38,287.53,287.61,10044.0
2023-06-20 14:10:00,287.61,288.07,286.68,287.56,11440.0,287.61,288.07,286.68,287.56,11440.0
2023-06-20 14:20:00,287.61,288.5,287.23,288.5,6655.0,287.61,288.5,287.23,288.5,6655.0
2023-06-20 14:30:00,288.41,288.68,287.62,287.82,12131.0,288.41,288.68,287.62,287.82,12131.0
2023-06-20 14:40:00,287.92,288.52,287.54,288.25,10336.0,287.92,288.52,287.54,288.25,10336.0
2023-06-20 14:50:00,288.47,289.14,288.47,289.14,7990.0,288.47,289.14,288.47,289.14,7990.0
2023-06-20 15:00:00,289.09,289.61,288.91,289.59,14608.0,289.09,289.61,288.91,289.59,14608.0
2023-06-20 15:10:00,289.65,290.41,289.42,289.42,33123.0,289.65,290.41,289.42,289.42,33123.0
2023-06-20 15:20:00,289.21,290.24,288.89,290.1,23145.0,289.21,290.24,288.89,290.1,23145.0
2023-06-20 15:30:00,290.22,290.24,289.49,290.04,23334.0,290.22,290.24,289.49,290.04,23334.0
2023-06-20 15:40:00,289.99,290.82,289.85,290.82,14758.0,289.99,290.82,289.85,290.82,14758.0
2023-06-20 15:50:00,290.95,291.11,289.4,289.66,56785.0,290.95,291.11,289.4,289.66,56785.0
2023-06-21 09:30:00,290.3,292.69,289.42,290.09,32038.0,290.3,292.69,289.42,290.09,32038.0
2023-06-21 09:40:00,290.44,291.22,288.34,288.83,14343.0,290.44,291.22,288.34,288.83,14343.0
2023-06-21 09:50:00,288.79,289.2,286.14,287.1,8840.0,288.79,289.2,286.14,287.1,8840.0
2023-06-21 10:00:00,287.63,287.74,285.71,286.91,7196.0,287.63,287.74,285.71,286.91,7196.0
2023-06-21 10:10:00,286.85,287.59,286.38,286.59,17073.0,286.85,287.59,286.38,286.59,17073.0
2023-06-21 10:20:00,286.39,288.0,286.14,288.0,12419.0,286.39,288.0,286.14,288.0,12419.0
2023-06-21 10:30:00,288.0,288.65,287.33,287.79,21197.0,288.0,288.65,287.33,287.79,21197.0
2023-06-21 10:40:00,287.56,287.61,285.51,285.7,15048.0,287.56,287.61,285.51,285.7,15048.0
2023-06-21 10:50:00,285.52,287.06,285.49,287.0,21058.0,285.52,287.06,285.49,287.0,21058.0
2023-06-21 11:00:00,287.0,287.22,285.84,285.84,15572.0,287.0,287.22,285.84,285.84,15572.0
2023-06-21 11:10:00,285.84,286.2,284.76,284.8,19833.0,285.84,286.2,284.76,284.8,19833.0
2023-06-21 11:20:00,284.89,285.61,284.89,285.54,6711.0,284.89,285.61,284.89,285.54,6711.0
2023-06-21 11:30:00,285.53,285.99,284.83,285.65,9795.0,285.53,285.99,284.83,285.65,9795.0
2023-06-21 11:40:00,285.66,286.0,285.0,285.38,9780.0,285.66,286.0,285.0,285.38,9780.0
2023-06-21 11:50:00,285.06,285.83,284.97,285.74,11487.0,285.06,285.83,284.97,285.74,11487.0
2023-06-21 12:00:00,285.65,286.24,285.33,285.81,6363.0,285.65,286.24,285.33,285.81,6363.0
2023-06-21 12:10:00,285.68,286.88,285.61,286.88,5873.0,285.68,286.88,285.61,286.88,5873.0
2023-06-21 12:20:00,287.23,288.28,287.02,287.89,9388.0,287.23,288.28,287.02,287.89,9388.0
2023-06-21 12:30:00,288.18,288.21,287.37,287.53,9849.0,288.18,288.21,287.37,287.53,9849.0
2023-06-21 12:40:00,287.77,287.89,287.11,287.12,8276.0,287.77,287.89,287.11,287.12,8276.0
2023-06-21 12:50:00,287.35,287.88,286.77,287.03,3765.0,287.35,287.88,286.77,287.03,3765.0
2023-06-21 13:00:00,286.56,287.03,286.25,286.55,1384.0,286.56,287.03,286.25,286.55,1384.0
2023-06-21 13:10:00,286.42,286.87,286.29,286.75,1499.0,286.42,286.87,286.29,286.75,1499.0
2023-06-21 13:20:00,286.86,286.89,286.2,286.77,2677.0,286.86,286.89,286.2,286.77,2677.0
2023-06-21 13:30:00,287.1,287.27,286.7,286.75,3515.0,287.1,287.27,286.7,286.75,3515.0
2023-06-21 13:40:00,286.77,287.34,286.63,287.05,13440.0,286.77,287.34,286.63,287.05,13440.0
2023-06-21 13:50:00,286.9,287.26,286.73,287.01,11329.0,286.9,287.26,286.73,287.01,11329.0
2023-06-21 14:00:00,287.23,288.35,286.85,288.34,5700.0,287.23,288.35,286.85,288.34,5700.0
2023-06-21 14:10:00,288.57,289.7,287.96,289.7,8233.0,288.57,289.7,287.96,289.7,8233.0
2023-06-21 14:20:00,289.72,290.58,289.61,290.5,5540.0,289.72,290.58,289.61,290.5,5540.0
2023-06-21 14:30:00,290.3,290.72,289.96,290.32,12270.0,290.3,290.72,289.96,290.32,12270.0
2023-06-21 14:40:00,290.26,290.27,289.55,289.57,7163.0,290.26,290.27,289.55,289.57,7163.0
2023-06-21 14:50:00,289.74,290.02,289.56,289.82,3305.0,289.74,290.02,289.56,289.82,3305.0
2023-06-21 15:00:00,289.71,289.76,288.78,289.35,11837.0,289.71,289.76,288.78,289.35,11837.0
2023-06-21 15:10:00,289.42,290.12,289.26,289.43,13297.0,289.42,290.12,289.26,289.43,13297.0
2023-06-21 15:20:00,289.69,289.71,289.23,289.54,11323.0,289.69,289.71,289.23,289.54,11323.0
2023-06-21 15:30:00,289.58,289.58,288.85,289.04,19354.0,289.58,289.58,288.85,289.04,19354.0
2023-06-21 15:40:00,289.04,290.22,289.04,289.98,39373.0,289.04,290.22,289.04,289.98,39373.0
2023-06-21 15:50:00,290.0,290.19,287.42,287.82,58484.0,290.0,290.19,287.42,287.82,58484.0
2023-06-22 09:30:00,287.9,287.97,285.18,285.53,34469.0,287.9,287.97,285.18,285.53,34469.0
2023-06-22 09:40:00,285.17,285.92,284.5,285.79,41513.0,285.17,285.92,284.5,285.79,41513.0
2023-06-22 09:50:00,286.02,286.35,284.53,286.1,9747.0,286.02,286.35,284.53,286.1,9747.0
2023-06-22 10:00:00,286.24,287.21,285.79,287.03,4672.0,286.24,287.21,285.79,287.03,4672.0
2023-06-22 10:10:00,287.15,289.7,287.11,289.7,5347.0,287.15,289.7,287.11,289.7,5347.0
2023-06-22 10:20:00,289.66,291.28,289.08,291.28,18767.0,289.66,291.28,289.08,291.28,18767.0
2023-06-22 10:30:00,290.81,291.7,289.93,289.93,21321.0,290.81,291.7,289.93,289.93,21321.0
2023-06-22 10:40:00,289.94,290.38,288.26,289.16,8426.0,289.94,290.38,288.26,289.16,8426.0
2023-06-22 10:50:00,289.7,290.23,289.58,290.19,10121.0,289.7,290.23,289.58,290.19,10121.0
2023-06-22 11:00:00,290.37,292.22,290.36,292.22,5860.0,290.37,292.22,290.36,292.22,5860.0
2023-06-22 11:10:00,292.22,293.28,291.93,293.22,10601.0,292.22,293.28,291.93,293.22,10601.0
2023-06-22 11:20:00,293.06,294.03,293.06,294.0,4068.0,293.06,294.03,293.06,294.0,4068.0
2023-06-22 11:30:00,294.4,296.37,293.99,295.95,16136.0,294.4,296.37,293.99,295.95,16136.0
2023-06-22 11:40:00,295.99,297.0,295.63,295.63,17013.0,295.99,297.0,295.63,295.63,17013.0
2023-06-22 11:50:00,295.65,296.25,295.28,295.28,8370.0,295.65,296.25,295.28,295.28,8370.0
2023-06-22 12:00:00,295.43,295.91,295.17,295.48,10740.0,295.43,295.91,295.17,295.48,10740.0
2023-06-22 12:10:00,295.58,295.88,294.65,295.64,10796.0,295.58,295.88,294.65,295.64,10796.0
2023-06-22 12:20:00,295.45,295.46,294.99,295.18,6008.0,295.45,295.46,294.99,295.18,6008.0
2023-06-22 12:30:00,295.15,295.23,294.51,294.51,7929.0,295.15,295.23,294.51,294.51,7929.0
2023-06-22 12:40:00,294.47,295.12,294.3,294.3,9323.0,294.47,295.12,294.3,294.3,9323.0
2023-06-22 12:50:00,294.43,294.43,293.63,293.63,7776.0,294.43,294.43,293.63,293.63,7776.0
2023-06-22 13:00:00,293.62,294.23,293.14,294.01,12313.0,293.62,294.23,293.14,294.01,12313.0
2023-06-22 13:10:00,294.01,294.15,293.37,293.43,16184.0,294.01,294.15,293.37,293.43,16184.0
2023-06-22 13:20:00,293.43,294.68,293.43,294.68,6581.0,293.43,294.68,293.43,294.68,6581.0
2023-06-22 13:30:00,294.72,295.13,293.75,293.94,9292.0,294.72,295.13,293.75,293.94,9292.0
2023-06-22 13:40:00,294.08,294.45,293.98,294.01,5635.0,294.08,294.45,293.98,294.01,5635.0
2023-06-22 13:50:00,293.96,293.96,293.2,293.2,6187.0,293.96,293.96,293.2,293.2,6187.0
2023-06-22 14:00:00,293.04,293.33,292.7,292.74,7916.0,293.04,293.33,292.7,292.74,7916.0
2023-06-22 14:10:00,292.72,292.96,292.62,292.67,8677.0,292.72,292.96,292.62,292.67,8677.0
2023-06-22 14:20:00,292.73,293.17,292.53,292.84,13915.0,292.73,293.17,292.53,292.84,13915.0
2023-06-22 14:30:00,293.04,293.26,292.94,293.02,10108.0,293.04,293.26,292.94,293.02,10108.0
2023-06-22 14:40:00,292.94,293.09,292.35,292.5,12377.0,292.94,293.09,292.35,292.5,12377.0
2023-06-22 14:50:00,292.54,293.1,292.29,292.83,15629.0,292.54,293.1,292.29,292.83,15629.0
2023-06-22 15:00:00,292.88,292.89,292.51,292.51,8397.0,292.88,292.89,292.51,292.51,8397.0
2023-06-22 15:10:00,292.59,292.82,291.76,292.81,16795.0,292.59,292.82,291.76,292.81,16795.0
2023-06-22 15:20:00,292.79,292.85,291.72,291.8,10757.0,292.79,292.85,291.72,291.8,10757.0
2023-06-22 15:30:00,291.72,292.12,291.28,291.9,19452.0,291.72,292.12,291.28,291.9,19452.0
2023-06-22 15:40:00,291.97,292.66,291.95,291.95,22627.0,291.97,292.66,291.95,291.95,22627.0
2023-06-22 15:50:00,292.01,292.56,291.59,292.55,56254.0,292.01,292.56,291.59,292.55,56254.0
2023-06-23 09:30:00,289.84,291.0,288.87,289.94,9145.0,289.84,291.0,288.87,289.94,9145.0
2023-06-23 09:40:00,290.63,290.63,288.82,289.09,5171.0,290.63,290.63,288.82,289.09,5171.0
2023-06-23 09:50:00,289.57,289.79,288.82,289.01,5336.0,289.57,289.79,288.82,289.01,5336.0
2023-06-23 10:00:00,289.23,290.24,289.02,289.17,6640.0,289.23,290.24,289.02,289.17,6640.0
2023-06-23 10:10:00,289.18,289.24,286.86,287.8,78381.0,289.18,289.24,286.86,287.8,78381.0
2023-06-23 10:20:00,287.97,288.39,287.39,288.39,5864.0,287.97,288.39,287.39,288.39,5864.0
2023-06-23 10:30:00,288.45,289.17,288.4,288.99,5025.0,288.45,289.17,288.4,288.99,5025.0
2023-06-23 10:40:00,289.02,289.17,288.49,288.73,2614.0,289.02,289.17,288.49,288.73,2614.0
2023-06-23 10:50:00,288.86,290.19,288.55,290.19,6532.0,288.86,290.19,288.55,290.19,6532.0
2023-06-23 11:00:00,290.23,290.23,289.6,289.86,3334.0,290.23,290.23,289.6,289.86,3334.0
2023-06-23 11:10:00,289.74,289.75,288.97,289.08,38375.0,289.74,289.75,288.97,289.08,38375.0
2023-06-23 11:20:00,288.88,288.88,287.91,288.22,25203.0,288.88,288.88,287.91,288.22,25203.0
2023-06-23 11:30:00,288.43,288.8,288.06,288.79,1941.0,288.43,288.8,288.06,288.79,1941.0
2023-06-23 11:40:00,288.9,289.54,288.9,289.14,1931.0,288.9,289.54,288.9,289.14,1931.0
2023-06-23 11:50:00,289.3,289.3,288.74,288.74,674.0,289.3,289.3,288.74,288.74,674.0
2023-06-23 12:00:00,288.7,289.29,288.65,288.65,3133.0,288.7,289.29,288.65,288.65,3133.0
2023-06-23 12:10:00,288.36,288.83,288.36,288.69,1955.0,288.36,288.83,288.36,288.69,1955.0
2023-06-23 12:20:00,288.61,288.84,288.33,288.67,2000.0,288.61,288.84,288.33,288.67,2000.0
2023-06-23 12:30:00,288.85,289.78,288.85,289.03,3173.0,288.85,289.78,288.85,289.03,3173.0
2023-06-23 12:40:00,289.22,290.77,289.22,290.76,4437.0,289.22,290.77,289.22,290.76,4437.0
2023-06-23 12:50:00,290.71,292.0,290.7,291.87,3590.0,290.71,292.0,290.7,291.87,3590.0
2023-06-23 13:00:00,291.87,292.66,291.49,292.52,11437.0,291.87,292.66,291.49,292.52,11437.0
2023-06-23 13:10:00,292.47,292.52,292.1,292.48,3677.0,292.47,292.52,292.1,292.48,3677.0
2023-06-23 13:20:00,292.63,293.32,292.6,293.32,3128.0,292.63,293.32,292.6,293.32,3128.0
2023-06-23 13:30:00,293.34,293.6,293.09,293.32,9324.0,293.34,293.6,293.09,293.32,9324.0
2023-06-23 13:40:00,293.08,293.3,292.56,292.56,4629.0,293.08,293.3,292.56,292.56,4629.0
2023-06-23 13:50:00,292.67,293.07,292.49,292.83,3690.0,292.67,293.07,292.49,292.83,3690.0
2023-06-23 14:00:00,292.82,293.04,292.49,292.55,8246.0,292.82,293.04,292.49,292.55,8246.0
2023-06-23 14:10:00,292.39,292.39,291.34,291.45,5218.0,292.39,292.39,291.34,291.45,5218.0
2023-06-23 14:20:00,291.42,292.03,291.42,292.03,2681.0,291.42,292.03,291.42,292.03,2681.0
2023-06-23 14:30:00,291.71,291.87,291.42,291.51,8646.0,291.71,291.87,291.42,291.51,8646.0
2023-06-23 14:40:00,291.37,291.51,291.1,291.29,5877.0,291.37,291.51,291.1,291.29,5877.0
2023-06-23 14:50:00,291.4,291.61,291.21,291.23,5214.0,291.4,291.61,291.21,291.23,5214.0
2023-06-23 15:00:00,291.23,291.4,290.63,291.33,11999.0,291.23,291.4,290.63,291.33,11999.0
2023-06-23 15:10:00,291.41,291.58,290.55,291.46,7241.0,291.41,291.58,290.55,291.46,7241.0
2023-06-23 15:20:00,291.59,292.21,291.53,292.12,9873.0,291.59,292.21,291.53,292.12,9873.0
2023-06-23 15:30:00,292.28,292.46,291.31,291.47,16744.0,292.28,292.46,291.31,291.47,16744.0
2023-06-23 15:40:00,291.4,293.14,291.37,292.7,30129.0,291.4,293.14,291.37,292.7,30129.0
2023-06-23 15:50:00,292.37,292.71,290.57,290.87,80282.0,292.37,292.71,290.57,290.87,80282.0
2023-06-26 09:30:00,291.11,296.03,291.11,295.55,5608.0,291.11,296.03,291.11,295.55,5608.0
2023-06-26 09:40:00,296.5,298.87,295.82,298.65,28671.0,296.5,298.87,295.82,298.65,28671.0
2023-06-26 09:50:00,298.67,299.3,297.17,298.2,37909.0,298.67,299.3,297.17,298.2,37909.0
2023-06-26 10:00:00,298.29,298.5,297.28,297.75,30474.0,298.29,298.5,297.28,297.75,30474.0
2023-06-26 10:10:00,297.55,297.56,295.6,295.6,17877.0,297.55,297.56,295.6,295.6,17877.0
2023-06-26 10:20:00,294.86,297.61,294.83,297.51,10199.0,294.86,297.61,294.83,297.51,10199.0
2023-06-26 10:30:00,297.51,297.83,296.3,296.41,17507.0,297.51,297.83,296.3,296.41,17507.0
2023-06-26 10:40:00,296.21,296.73,295.78,296.57,15012.0,296.21,296.73,295.78,296.57,15012.0
2023-06-26 10:50:00,296.69,297.32,295.78,296.03,10124.0,296.69,297.32,295.78,296.03,10124.0
2023-06-26 11:00:00,296.11,296.11,294.81,294.81,8532.0,296.11,296.11,294.81,294.81,8532.0
2023-06-26 11:10:00,294.96,295.89,294.85,295.71,13900.0,294.96,295.89,294.85,295.71,13900.0
2023-06-26 11:20:00,295.71,296.14,295.0,296.09,12593.0,295.71,296.14,295.0,296.09,12593.0
2023-06-26 11:30:00,295.83,297.45,295.65,297.26,11650.0,295.83,297.45,295.65,297.26,11650.0
2023-06-26 11:40:00,297.59,297.59,296.35,297.47,8160.0,297.59,297.59,296.35,297.47,8160.0
2023-06-26 11:50:00,297.54,298.37,297.5,298.3,9317.0,297.54,298.37,297.5,298.3,9317.0
2023-06-26 12:00:00,298.31,298.4,296.61,296.8,16935.0,298.31,298.4,296.61,296.8,16935.0
2023-06-26 12:10:00,296.54,296.54,295.67,295.91,7916.0,296.54,296.54,295.67,295.91,7916.0
2023-06-26 12:20:00,295.92,296.3,295.65,295.89,6323.0,295.92,296.3,295.65,295.89,6323.0
2023-06-26 12:30:00,295.81,295.9,295.45,295.45,4299.0,295.81,295.9,295.45,295.45,4299.0
2023-06-26 12:40:00,295.56,295.63,294.98,295.47,9907.0,295.56,295.63,294.98,295.47,9907.0
2023-06-26 12:50:00,295.49,297.0,295.49,296.97,3665.0,295.49,297.0,295.49,296.97,3665.0
2023-06-26 13:00:00,297.15,297.31,296.32,296.45,9034.0,297.15,297.31,296.32,296.45,9034.0
2023-06-26 13:10:00,296.54,296.72,296.29,296.64,4682.0,296.54,296.72,296.29,296.64,4682.0
2023-06-26 13:20:00,296.59,297.06,296.37,297.04,6921.0,296.59,297.06,296.37,297.04,6921.0
2023-06-26 13:30:00,296.89,297.31,296.51,296.72,5873.0,296.89,297.31,296.51,296.72,5873.0
2023-06-26 13:40:00,296.76,297.5,296.55,297.43,6665.0,296.76,297.5,296.55,297.43,6665.0
2023-06-26 13:50:00,297.3,297.45,296.51,296.93,7198.0,297.3,297.45,296.51,296.93,7198.0
2023-06-26 14:00:00,296.86,297.19,296.63,297.19,3183.0,296.86,297.19,296.63,297.19,3183.0
2023-06-26 14:10:00,297.23,297.4,296.91,296.97,7159.0,297.23,297.4,296.91,296.97,7159.0
2023-06-26 14:20:00,296.81,297.51,296.81,297.42,5760.0,296.81,297.51,296.81,297.42,5760.0
2023-06-26 14:30:00,297.41,298.5,297.25,298.5,8379.0,297.41,298.5,297.25,298.5,8379.0
2023-06-26 14:40:00,298.51,298.7,298.36,298.64,6539.0,298.51,298.7,298.36,298.64,6539.0
2023-06-26 14:50:00,298.5,298.69,298.08,298.68,6912.0,298.5,298.69,298.08,298.68,6912.0
2023-06-26 15:00:00,298.69,298.88,298.02,298.11,13174.0,298.69,298.88,298.02,298.11,13174.0
2023-06-26 15:10:00,297.96,298.83,297.96,298.75,7340.0,297.96,298.83,297.96,298.75,7340.0
2023-06-26 15:20:00,298.75,299.08,298.31,298.98,27319.0,298.75,299.08,298.31,298.98,27319.0
2023-06-26 15:30:00,298.95,299.54,298.84,299.0,27477.0,298.95,299.54,298.84,299.0,27477.0
2023-06-26 15:40:00,298.73,298.83,297.1,297.48,22937.0,298.73,298.83,297.1,297.48,22937.0
2023-06-26 15:50:00,297.37,297.37,296.22,297.01,27721.0,297.37,297.37,296.22,297.01,27721.0
2023-06-27 09:30:00,298.0,299.5,297.62,298.24,21570.0,298.0,299.5,297.62,298.24,21570.0
2023-06-27 09:40:00,298.12,300.38,297.4,299.96,23214.0,298.12,300.38,297.4,299.96,23214.0
2023-06-27 09:50:00,299.94,300.66,299.54,300.26,22666.0,299.94,300.66,299.54,300.26,22666.0
2023-06-27 10:00:00,300.46,303.18,300.18,302.11,27322.0,300.46,303.18,300.18,302.11,27322.0
2023-06-27 10:10:00,302.02,303.14,300.93,302.48,30315.0,302.02,303.14,300.93,302.48,30315.0
2023-06-27 10:20:00,302.56,303.17,302.0,302.86,9090.0,302.56,303.17,302.0,302.86,9090.0
2023-06-27 10:30:00,302.8,304.33,302.79,304.17,28901.0,302.8,304.33,302.79,304.17,28901.0
2023-06-27 10:40:00,304.08,305.37,304.0,305.01,23800.0,304.08,305.37,304.0,305.01,23800.0
2023-06-27 10:50:00,304.83,305.14,304.01,304.75,13743.0,304.83,305.14,304.01,304.75,13743.0
2023-06-27 11:00:00,304.76,304.76,303.25,303.38,12148.0,304.76,304.76,303.25,303.38,12148.0
2023-06-27 11:10:00,303.48,303.8,302.44,303.76,24452.0,303.48,303.8,302.44,303.76,24452.0
2023-06-27 11:20:00,303.53,304.97,303.29,304.66,15503.0,303.53,304.97,303.29,304.66,15503.0
2023-06-27 11:30:00,304.66,305.14,304.22,304.99,14498.0,304.66,305.14,304.22,304.99,14498.0
2023-06-27 11:40:00,304.99,305.16,304.56,304.68,9223.0,304.99,305.16,304.56,304.68,9223.0
2023-06-27 11:50:00,304.72,304.89,303.99,303.99,21229.0,304.72,304.89,303.99,303.99,21229.0
2023-06-27 12:00:00,304.16,305.03,303.76,304.65,47934.0,304.16,305.03,303.76,304.65,47934.0
2023-06-27 12:10:00,305.0,306.0,304.56,304.82,16893.0,305.0,306.0,304.56,304.82,16893.0
2023-06-27 12:20:00,304.9,305.12,304.48,304.5,7757.0,304.9,305.12,304.48,304.5,7757.0
2023-06-27 12:30:00,304.73,305.84,304.57,305.27,8232.0,304.73,305.84,304.57,305.27,8232.0
2023-06-27 12:40:00,305.24,306.24,305.16,306.24,11611.0,305.24,306.24,305.16,306.24,11611.0
2023-06-27 12:50:00,306.19,306.28,305.26,305.42,7949.0,306.19,306.28,305.26,305.42,7949.0
2023-06-27 13:00:00,305.31,305.71,305.28,305.32,2232.0,305.31,305.71,305.28,305.32,2232.0
2023-06-27 13:10:00,305.53,306.53,305.53,306.27,7747.0,305.53,306.53,305.53,306.27,7747.0
2023-06-27 13:20:00,306.19,308.05,306.19,307.26,23826.0,306.19,308.05,306.19,307.26,23826.0
2023-06-27 13:30:00,307.55,307.59,307.26,307.39,5970.0,307.55,307.59,307.26,307.39,5970.0
2023-06-27 13:40:00,307.44,308.07,307.44,307.98,5333.0,307.44,308.07,307.44,307.98,5333.0
2023-06-27 13:50:00,307.85,308.42,307.71,307.95,9691.0,307.85,308.42,307.71,307.95,9691.0
2023-06-27 14:00:00,307.74,308.06,306.34,306.34,22675.0,307.74,308.06,306.34,306.34,22675.0
2023-06-27 14:10:00,306.35,306.81,306.1,306.81,7183.0,306.35,306.81,306.1,306.81,7183.0
2023-06-27 14:20:00,306.77,306.78,305.79,306.77,8361.0,306.77,306.78,305.79,306.77,8361.0
2023-06-27 14:30:00,307.02,307.02,306.32,306.54,7483.0,307.02,307.02,306.32,306.54,7483.0
2023-06-27 14:40:00,306.38,306.58,306.09,306.37,15211.0,306.38,306.58,306.09,306.37,15211.0
2023-06-27 14:50:00,306.51,307.27,306.51,306.77,8796.0,306.51,307.27,306.51,306.77,8796.0
2023-06-27 15:00:00,306.69,307.12,306.51,306.84,5148.0,306.69,307.12,306.51,306.84,5148.0
2023-06-27 15:10:00,306.68,306.88,306.59,306.63,7948.0,306.68,306.88,306.59,306.63,7948.0
2023-06-27 15:20:00,306.62,307.84,306.29,307.73,16038.0,306.62,307.84,306.29,307.73,16038.0
2023-06-27 15:30:00,307.59,307.63,305.94,306.38,29568.0,307.59,307.63,305.94,306.38,29568.0
2023-06-27 15:40:00,306.27,306.71,305.67,306.55,27880.0,306.27,306.71,305.67,306.55,27880.0
2023-06-27 15:50:00,306.46,306.46,305.19,305.44,69034.0,306.46,306.46,305.19,305.44,69034.0
2023-06-28 09:30:00,304.47,307.5,303.5,307.47,35605.0,304.47,307.5,303.5,307.47,35605.0
2023-06-28 09:40:00,306.68,309.37,306.59,309.15,16840.0,306.68,309.37,306.59,309.15,16840.0
2023-06-28 09:50:00,308.67,311.77,308.61,311.73,41881.0,308.67,311.77,308.61,311.73,41881.0
2023-06-28 10:00:00,311.73,313.66,311.73,312.91,25433.0,311.73,313.66,311.73,312.91,25433.0
2023-06-28 10:10:00,312.93,312.93,310.01,310.27,24637.0,312.93,312.93,310.01,310.27,24637.0
2023-06-28 10:20:00,310.61,311.89,309.35,310.39,10943.0,310.61,311.89,309.35,310.39,10943.0
2023-06-28 10:30:00,310.76,311.3,310.22,311.3,25418.0,310.76,311.3,310.22,311.3,25418.0
2023-06-28 10:40:00,311.22,312.27,310.91,311.29,26027.0,311.22,312.27,310.91,311.29,26027.0
2023-06-28 10:50:00,311.58,312.0,310.17,310.65,25515.0,311.58,312.0,310.17,310.65,25515.0
2023-06-28 11:00:00,310.6,311.69,310.29,311.69,14129.0,310.6,311.69,310.29,311.69,14129.0
2023-06-28 11:10:00,311.84,311.91,310.94,311.91,11509.0,311.84,311.91,310.94,311.91,11509.0
2023-06-28 11:20:00,312.06,312.06,310.9,311.28,12691.0,312.06,312.06,310.9,311.28,12691.0
2023-06-28 11:30:00,311.29,311.4,310.51,311.32,12277.0,311.29,311.4,310.51,311.32,12277.0
2023-06-28 11:40:00,311.41,311.98,311.23,311.98,19900.0,311.41,311.98,311.23,311.98,19900.0
2023-06-28 11:50:00,311.82,312.26,310.63,310.97,11586.0,311.82,312.26,310.63,310.97,11586.0
2023-06-28 12:00:00,310.96,311.63,310.73,311.5,9730.0,310.96,311.63,310.73,311.5,9730.0
2023-06-28 12:10:00,312.07,312.81,312.07,312.54,13491.0,312.07,312.81,312.07,312.54,13491.0
2023-06-28 12:20:00,312.38,313.0,311.75,311.75,8566.0,312.38,313.0,311.75,311.75,8566.0
2023-06-28 12:30:00,311.56,311.75,310.87,311.06,8056.0,311.56,311.75,310.87,311.06,8056.0
2023-06-28 12:40:00,311.15,311.17,309.92,309.92,8266.0,311.15,311.17,309.92,309.92,8266.0
2023-06-28 12:50:00,310.29,310.7,309.39,310.01,10429.0,310.29,310.7,309.39,310.01,10429.0
2023-06-28 13:00:00,310.33,310.33,309.74,309.82,3159.0,310.33,310.33,309.74,309.82,3159.0
2023-06-28 13:10:00,309.79,310.0,309.32,309.36,12009.0,309.79,310.0,309.32,309.36,12009.0
2023-06-28 13:20:00,309.37,311.18,309.35,311.18,10765.0,309.37,311.18,309.35,311.18,10765.0
2023-06-28 13:30:00,311.24,311.43,310.82,311.28,6868.0,311.24,311.43,310.82,311.28,6868.0
2023-06-28 13:40:00,311.35,311.76,311.13,311.17,7243.0,311.35,311.76,311.13,311.17,7243.0
2023-06-28 13:50:00,311.14,311.43,310.75,310.77,8024.0,311.14,311.43,310.75,310.77,8024.0
2023-06-28 14:00:00,310.91,311.08,310.75,311.05,2100.0,310.91,311.08,310.75,311.05,2100.0
2023-06-28 14:10:00,311.26,311.38,310.99,311.16,10078.0,311.26,311.38,310.99,311.16,10078.0
2023-06-28 14:20:00,311.23,312.04,311.17,311.77,9592.0,311.23,312.04,311.17,311.77,9592.0
2023-06-28 14:30:00,311.68,311.99,311.14,311.3,7908.0,311.68,311.99,311.14,311.3,7908.0
2023-06-28 14:40:00,311.32,311.88,311.3,311.69,6505.0,311.32,311.88,311.3,311.69,6505.0
2023-06-28 14:50:00,311.63,312.08,311.4,311.75,5361.0,311.63,312.08,311.4,311.75,5361.0
2023-06-28 15:00:00,312.01,312.06,311.3,311.7,9817.0,312.01,312.06,311.3,311.7,9817.0
2023-06-28 15:10:00,312.0,312.67,311.88,312.16,19206.0,312.0,312.67,311.88,312.16,19206.0
2023-06-28 15:20:00,312.17,312.18,311.76,312.0,9967.0,312.17,312.18,311.76,312.0,9967.0
2023-06-28 15:30:00,312.0,312.14,311.08,311.48,25240.0,312.0,312.14,311.08,311.48,25240.0
2023-06-28 15:40:00,311.5,311.83,310.12,310.29,31304.0,311.5,311.83,310.12,310.29,31304.0
2023-06-28 15:50:00,310.08,310.72,309.82,310.72,56143.0,310.08,310.72,309.82,310.72,56143.0
2023-06-29 09:30:00,311.0,319.82,309.39,317.44,82512.0,311.0,319.82,309.39,317.44,82512.0
2023-06-29 09:40:00,316.51,318.09,315.03,317.15,75436.0,316.51,318.09,315.03,317.15,75436.0
2023-06-29 09:50:00,317.45,319.32,317.39,318.28,43108.0,317.45,319.32,317.39,318.28,43108.0
2023-06-29 10:00:00,318.52,320.81,317.82,319.1,32532.0,318.52,320.81,317.82,319.1,32532.0
2023-06-29 10:10:00,318.97,320.44,318.62,319.98,19969.0,318.97,320.44,318.62,319.98,19969.0
2023-06-29 10:20:00,319.72,320.11,317.27,318.75,14878.0,319.72,320.11,317.27,318.75,14878.0
2023-06-29 10:30:00,318.85,320.0,318.54,318.96,11586.0,318.85,320.0,318.54,318.96,11586.0
2023-06-29 10:40:00,318.8,320.14,318.56,319.38,16449.0,318.8,320.14,318.56,319.38,16449.0
2023-06-29 10:50:00,319.35,319.66,318.11,318.53,15060.0,319.35,319.66,318.11,318.53,15060.0
2023-06-29 11:00:00,318.63,318.64,316.62,318.3,21196.0,318.63,318.64,316.62,318.3,21196.0
2023-06-29 11:10:00,318.26,320.62,318.26,319.19,53551.0,318.26,320.62,318.26,319.19,53551.0
2023-06-29 11:20:00,319.16,319.63,318.22,319.31,11105.0,319.16,319.63,318.22,319.31,11105.0
2023-06-29 11:30:00,319.83,320.2,319.48,319.91,13697.0,319.83,320.2,319.48,319.91,13697.0
2023-06-29 11:40:00,319.93,320.22,318.94,319.15,21878.0,319.93,320.22,318.94,319.15,21878.0
2023-06-29 11:50:00,318.98,319.95,317.86,318.6,16848.0,318.98,319.95,317.86,318.6,16848.0
2023-06-29 12:00:00,318.67,320.78,318.44,320.78,8263.0,318.67,320.78,318.44,320.78,8263.0
2023-06-29 12:10:00,320.98,321.17,320.24,320.65,10982.0,320.98,321.17,320.24,320.65,10982.0
2023-06-29 12:20:00,320.66,321.07,320.51,320.74,12303.0,320.66,321.07,320.51,320.74,12303.0
2023-06-29 12:30:00,320.71,322.39,320.4,321.75,19637.0,320.71,322.39,320.4,321.75,19637.0
2023-06-29 12:40:00,321.75,321.85,321.37,321.85,9044.0,321.75,321.85,321.37,321.85,9044.0
2023-06-29 12:50:00,321.75,322.4,321.5,321.53,9872.0,321.75,322.4,321.5,321.53,9872.0
2023-06-29 13:00:00,321.68,321.89,320.97,321.58,10582.0,321.68,321.89,320.97,321.58,10582.0
2023-06-29 13:10:00,321.67,322.0,321.21,321.91,11348.0,321.67,322.0,321.21,321.91,11348.0
2023-06-29 13:20:00,321.91,322.31,321.35,321.5,9102.0,321.91,322.31,321.35,321.5,9102.0
2023-06-29 13:30:00,321.75,322.51,321.6,322.51,12306.0,321.75,322.51,321.6,322.51,12306.0
2023-06-29 13:40:00,322.68,323.0,322.3,322.79,9255.0,322.68,323.0,322.3,322.79,9255.0
2023-06-29 13:50:00,322.77,322.84,321.54,321.73,7148.0,322.77,322.84,321.54,321.73,7148.0
2023-06-29 14:00:00,321.87,321.9,320.99,321.43,8094.0,321.87,321.9,320.99,321.43,8094.0
2023-06-29 14:10:00,321.43,322.15,321.43,321.85,3955.0,321.43,322.15,321.43,321.85,3955.0
2023-06-29 14:20:00,322.03,323.1,322.03,322.94,6487.0,322.03,323.1,322.03,322.94,6487.0
2023-06-29 14:30:00,323.0,323.2,322.58,322.98,13221.0,323.0,323.2,322.58,322.98,13221.0
2023-06-29 14:40:00,323.2,323.24,322.45,323.23,7734.0,323.2,323.24,322.45,323.23,7734.0
2023-06-29 14:50:00,323.31,323.87,322.94,323.36,13466.0,323.31,323.87,322.94,323.36,13466.0
2023-06-29 15:00:00,323.41,323.84,322.88,322.88,11172.0,323.41,323.84,322.88,322.88,11172.0
2023-06-29 15:10:00,322.81,323.69,322.75,322.75,9096.0,322.81,323.69,322.75,322.75,9096.0
2023-06-29 15:20:00,322.91,323.53,322.68,323.24,14893.0,322.91,323.53,322.68,323.24,14893.0
2023-06-29 15:30:00,323.27,323.63,321.63,321.72,22352.0,323.27,323.63,321.63,321.72,22352.0
2023-06-29 15:40:00,321.58,322.07,320.89,321.58,40676.0,321.58,322.07,320.89,321.58,40676.0
2023-06-29 15:50:00,321.51,322.43,321.09,322.4,78184.0,321.51,322.43,321.09,322.4,78184.0
2023-06-30 09:30:00,325.57,325.97,319.52,323.23,49029.0,325.57,325.97,319.52,323.23,49029.0
2023-06-30 09:40:00,323.04,325.47,322.15,325.47,15867.0,323.04,325.47,322.15,325.47,15867.0
2023-06-30 09:50:00,325.31,326.41,324.84,325.38,26947.0,325.31,326.41,324.84,325.38,26947.0
2023-06-30 10:00:00,325.18,327.02,324.81,326.4,46162.0,325.18,327.02,324.81,326.4,46162.0
2023-06-30 10:10:00,326.65,326.81,325.39,326.47,20000.0,326.65,326.81,325.39,326.47,20000.0
2023-06-30 10:20:00,326.27,327.03,325.89,326.58,14389.0,326.27,327.03,325.89,326.58,14389.0
2023-06-30 10:30:00,326.99,327.91,325.61,325.66,13779.0,326.99,327.91,325.61,325.66,13779.0
2023-06-30 10:40:00,325.67,326.3,324.4,324.4,16210.0,325.67,326.3,324.4,324.4,16210.0
2023-06-30 10:50:00,324.1,325.94,324.01,325.13,23118.0,324.1,325.94,324.01,325.13,23118.0
2023-06-30 11:00:00,325.38,327.54,324.56,327.29,12923.0,325.38,327.54,324.56,327.29,12923.0
2023-06-30 11:10:00,327.36,327.55,326.26,326.65,20444.0,327.36,327.55,326.26,326.65,20444.0
2023-06-30 11:20:00,326.85,327.32,326.22,327.1,13887.0,326.85,327.32,326.22,327.1,13887.0
2023-06-30 11:30:00,326.99,326.99,325.92,325.92,10909.0,326.99,326.99,325.92,325.92,10909.0
2023-06-30 11:40:00,325.73,326.05,325.05,325.65,14859.0,325.73,326.05,325.05,325.65,14859.0
2023-06-30 11:50:00,325.79,325.83,324.93,325.82,9701.0,325.79,325.83,324.93,325.82,9701.0
2023-06-30 12:00:00,326.08,326.95,326.08,326.49,5746.0,326.08,326.95,326.08,326.49,5746.0
2023-06-30 12:10:00,326.43,328.1,326.43,327.79,2094.0,326.43,328.1,326.43,327.79,2094.0
2023-06-30 12:20:00,327.82,328.54,327.51,328.3,10517.0,327.82,328.54,327.51,328.3,10517.0
2023-06-30 12:30:00,328.66,329.35,328.63,329.2,6811.0,328.66,329.35,328.63,329.2,6811.0
2023-06-30 12:40:00,329.28,329.46,329.04,329.13,8164.0,329.28,329.46,329.04,329.13,8164.0
2023-06-30 12:50:00,329.22,329.31,328.14,329.31,17307.0,329.22,329.31,328.14,329.31,17307.0
2023-06-30 13:00:00,329.38,329.62,328.74,329.22,6500.0,329.38,329.62,328.74,329.22,6500.0
2023-06-30 13:10:00,329.28,330.4,329.22,329.66,13843.0,329.28,330.4,329.22,329.66,13843.0
2023-06-30 13:20:00,329.55,329.97,329.36,329.86,8866.0,329.55,329.97,329.36,329.86,8866.0
2023-06-30 13:30:00,329.9,330.1,328.82,328.82,14930.0,329.9,330.1,328.82,328.82,14930.0
2023-06-30 13:40:00,328.94,330.02,328.88,329.83,7905.0,328.94,330.02,328.88,329.83,7905.0
2023-06-30 13:50:00,329.79,330.02,329.01,329.54,9011.0,329.79,330.02,329.01,329.54,9011.0
2023-06-30 14:00:00,329.46,330.11,329.31,330.11,3700.0,329.46,330.11,329.31,330.11,3700.0
2023-06-30 14:10:00,329.83,330.69,329.76,330.48,12999.0,329.83,330.69,329.76,330.48,12999.0
2023-06-30 14:20:00,330.41,330.47,329.78,329.78,15298.0,330.41,330.47,329.78,329.78,15298.0
2023-06-30 14:30:00,329.78,330.13,329.66,329.97,8177.0,329.78,330.13,329.66,329.97,8177.0
2023-06-30 14:40:00,329.91,329.94,329.42,329.91,7472.0,329.91,329.94,329.42,329.91,7472.0
2023-06-30 14:50:00,329.91,330.2,329.8,330.05,10223.0,329.91,330.2,329.8,330.05,10223.0
2023-06-30 15:00:00,330.25,330.35,329.66,330.12,14529.0,330.25,330.35,329.66,330.12,14529.0
2023-06-30 15:10:00,330.22,330.75,330.21,330.25,13303.0,330.22,330.75,330.21,330.25,13303.0
2023-06-30 15:20:00,330.19,331.11,330.06,331.04,11871.0,330.19,331.11,330.06,331.04,11871.0
2023-06-30 15:30:00,330.97,330.97,329.96,330.06,18949.0,330.97,330.97,329.96,330.06,18949.0
2023-06-30 15:40:00,330.0,330.15,329.4,329.62,29697.0,330.0,330.15,329.4,329.62,29697.0
2023-06-30 15:50:00,329.66,330.68,329.41,329.59,55472.0,329.66,330.68,329.41,329.59,55472.0
2023-07-03 09:30:00,329.86,332.7,325.98,330.87,78067.0,329.86,332.7,325.98,330.87,78067.0
2023-07-03 09:40:00,331.64,334.34,329.9,330.56,21592.0,331.64,334.34,329.9,330.56,21592.0
2023-07-03 09:50:00,330.05,330.06,326.92,329.93,10873.0,330.05,330.06,326.92,329.93,10873.0
2023-07-03 10:00:00,330.67,332.17,329.93,331.57,10936.0,330.67,332.17,329.93,331.57,10936.0
2023-07-03 10:10:00,331.57,331.76,330.34,331.09,18493.0,331.57,331.76,330.34,331.09,18493.0
2023-07-03 10:20:00,331.17,331.17,329.94,330.13,14564.0,331.17,331.17,329.94,330.13,14564.0
2023-07-03 10:30:00,331.43,332.75,331.16,332.52,11129.0,331.43,332.75,331.16,332.52,11129.0
2023-07-03 10:40:00,332.88,333.3,332.13,332.91,11353.0,332.88,333.3,332.13,332.91,11353.0
2023-07-03 10:50:00,332.71,332.92,331.95,332.52,10628.0,332.71,332.92,331.95,332.52,10628.0
2023-07-03 11:00:00,332.61,333.95,332.61,333.63,8797.0,332.61,333.95,332.61,333.63,8797.0
2023-07-03 11:10:00,333.56,334.06,333.14,333.23,12490.0,333.56,334.06,333.14,333.23,12490.0
2023-07-03 11:20:00,333.2,333.86,332.72,333.82,8241.0,333.2,333.86,332.72,333.82,8241.0
2023-07-03 11:30:00,333.83,334.7,333.75,333.81,19397.0,333.83,334.7,333.75,333.81,19397.0
2023-07-03 11:40:00,333.77,334.04,333.4,333.52,11231.0,333.77,334.04,333.4,333.52,11231.0
2023-07-03 11:50:00,333.64,333.82,332.99,333.14,18317.0,333.64,333.82,332.99,333.14,18317.0
2023-07-03 12:00:00,333.22,334.12,333.03,334.11,9204.0,333.22,334.12,333.03,334.11,9204.0
2023-07-03 12:10:00,334.06,334.31,333.11,333.5,15556.0,334.06,334.31,333.11,333.5,15556.0
2023-07-03 12:20:00,333.63,333.66,332.73,333.34,9102.0,333.63,333.66,332.73,333.34,9102.0
2023-07-03 12:30:00,333.59,333.63,332.89,333.32,12040.0,333.59,333.63,332.89,333.32,12040.0
2023-07-03 12:40:00,333.32,334.54,333.23,333.88,22528.0,333.32,334.54,333.23,333.88,22528.0
2023-07-03 12:50:00,333.81,333.81,331.83,331.98,26394.0,333.81,333.81,331.83,331.98,26394.0
2023-07-05 09:30:00,330.19,332.1,328.06,329.43,20863.0,330.19,332.1,328.06,329.43,20863.0
2023-07-05 09:40:00,329.74,329.74,326.06,327.23,63982.0,329.74,329.74,326.06,327.23,63982.0
2023-07-05 09:50:00,327.61,328.54,326.9,328.04,5162.0,327.61,328.54,326.9,328.04,5162.0
2023-07-05 10:00:00,328.44,329.61,328.14,328.7,9777.0,328.44,329.61,328.14,328.7,9777.0
2023-07-05 10:10:00,328.32,329.45,328.11,329.4,11043.0,328.32,329.45,328.11,329.4,11043.0
2023-07-05 10:20:00,328.97,329.14,328.33,328.69,7929.0,328.97,329.14,328.33,328.69,7929.0
2023-07-05 10:30:00,328.79,329.16,328.09,328.51,25448.0,328.79,329.16,328.09,328.51,25448.0
2023-07-05 10:40:00,328.6,329.75,327.73,328.42,21843.0,328.6,329.75,327.73,328.42,21843.0
2023-07-05 10:50:00,328.28,329.32,328.28,329.03,5404.0,328.28,329.32,328.28,329.03,5404.0
2023-07-05 11:00:00,328.98,329.26,328.05,328.05,8040.0,328.98,329.26,328.05,328.05,8040.0
2023-07-05 11:10:00,328.03,328.17,326.6,327.11,72715.0,328.03,328.17,326.6,327.11,72715.0
2023-07-05 11:20:00,327.28,327.57,326.44,327.43,16076.0,327.28,327.57,326.44,327.43,16076.0
2023-07-05 11:30:00,327.56,328.36,327.53,327.8,3137.0,327.56,328.36,327.53,327.8,3137.0
2023-07-05 11:40:00,327.43,328.74,327.37,328.17,4279.0,327.43,328.74,327.37,328.17,4279.0
2023-07-05 11:50:00,328.19,329.08,328.16,329.07,5230.0,328.19,329.08,328.16,329.07,5230.0
2023-07-05 12:00:00,328.86,329.35,328.83,328.86,1891.0,328.86,329.35,328.83,328.86,1891.0
2023-07-05 12:10:00,328.71,328.71,327.87,327.87,1500.0,328.71,328.71,327.87,327.87,1500.0
2023-07-05 12:20:00,327.79,328.64,327.72,328.32,2600.0,327.79,328.64,327.72,328.32,2600.0
2023-07-05 12:30:00,328.01,328.07,327.42,327.57,2099.0,328.01,328.07,327.42,327.57,2099.0
2023-07-05 12:40:00,327.51,328.0,327.51,327.91,2966.0,327.51,328.0,327.51,327.91,2966.0
2023-07-05 12:50:00,327.78,329.08,327.4,329.08,5278.0,327.78,329.08,327.4,329.08,5278.0
2023-07-05 13:00:00,329.07,329.62,328.78,329.57,5101.0,329.07,329.62,328.78,329.57,5101.0
2023-07-05 13:10:00,329.52,329.6,329.33,329.55,7290.0,329.52,329.6,329.33,329.55,7290.0
2023-07-05 13:20:00,329.55,330.5,329.27,329.41,11335.0,329.55,330.5,329.27,329.41,11335.0
2023-07-05 13:30:00,329.41,329.41,328.76,329.25,8789.0,329.41,329.41,328.76,329.25,8789.0
2023-07-05 13:40:00,329.37,330.27,329.37,330.27,2333.0,329.37,330.27,329.37,330.27,2333.0
2023-07-05 13:50:00,330.28,330.77,330.27,330.59,2049.0,330.28,330.77,330.27,330.59,2049.0
2023-07-05 14:00:00,330.59,330.8,330.22,330.44,21255.0,330.59,330.8,330.22,330.44,21255.0
2023-07-05 14:10:00,330.5,330.5,329.66,329.75,9851.0,330.5,330.5,329.66,329.75,9851.0
2023-07-05 14:20:00,329.74,330.44,329.53,330.34,4199.0,329.74,330.44,329.53,330.34,4199.0
2023-07-05 14:30:00,330.64,331.5,330.42,331.5,6755.0,330.64,331.5,330.42,331.5,6755.0
2023-07-05 14:40:00,331.51,332.0,331.34,331.99,8743.0,331.51,332.0,331.34,331.99,8743.0
2023-07-05 14:50:00,331.97,332.3,331.4,331.68,17112.0,331.97,332.3,331.4,331.68,17112.0
2023-07-05 15:00:00,331.74,332.16,331.49,332.14,9919.0,331.74,332.16,331.49,332.14,9919.0
2023-07-05 15:10:00,332.18,332.93,332.18,332.67,10310.0,332.18,332.93,332.18,332.67,10310.0
2023-07-05 15:20:00,332.66,333.15,332.24,332.98,13012.0,332.66,333.15,332.24,332.98,13012.0
2023-07-05 15:30:00,332.89,333.08,332.17,332.81,26129.0,332.89,333.08,332.17,332.81,26129.0
2023-07-05 15:40:00,332.92,333.29,332.5,332.5,31568.0,332.92,333.29,332.5,332.5,31568.0
2023-07-05 15:50:00,332.39,332.65,331.76,332.5,44759.0,332.39,332.65,331.76,332.5,44759.0
2023-07-06 09:30:00,327.21,328.13,325.27,327.72,136611.0,327.21,328.13,325.27,327.72,136611.0
2023-07-06 09:40:00,327.45,327.45,322.55,324.02,78428.0,327.45,327.45,322.55,324.02,78428.0
2023-07-06 09:50:00,324.0,324.77,321.46,321.87,24516.0,324.0,324.77,321.46,321.87,24516.0
2023-07-06 10:00:00,321.5,323.32,321.44,321.96,52956.0,321.5,323.32,321.44,321.96,52956.0
2023-07-06 10:10:00,322.15,322.88,321.58,322.0,34169.0,322.15,322.88,321.58,322.0,34169.0
2023-07-06 10:20:00,322.0,322.17,320.83,320.97,48767.0,322.0,322.17,320.83,320.97,48767.0
2023-07-06 10:30:00,321.0,322.09,319.6,321.79,19281.0,321.0,322.09,319.6,321.79,19281.0
2023-07-06 10:40:00,321.79,323.18,321.79,322.22,5945.0,321.79,323.18,321.79,322.22,5945.0
2023-07-06 10:50:00,322.12,322.55,321.8,322.29,14732.0,322.12,322.55,321.8,322.29,14732.0
2023-07-06 11:00:00,322.34,322.46,321.56,321.56,16935.0,322.34,322.46,321.56,321.56,16935.0
2023-07-06 11:10:00,321.47,321.47,320.74,321.0,28604.0,321.47,321.47,320.74,321.0,28604.0
2023-07-06 11:20:00,320.83,321.16,320.05,320.61,21582.0,320.83,321.16,320.05,320.61,21582.0
2023-07-06 11:30:00,320.65,321.25,320.05,320.88,13888.0,320.65,321.25,320.05,320.88,13888.0
2023-07-06 11:40:00,320.88,322.05,320.88,321.18,9679.0,320.88,322.05,320.88,321.18,9679.0
2023-07-06 11:50:00,321.07,321.7,319.19,319.51,26496.0,321.07,321.7,319.19,319.51,26496.0
2023-07-06 12:00:00,319.76,320.55,319.19,319.92,11615.0,319.76,320.55,319.19,319.92,11615.0
2023-07-06 12:10:00,320.06,320.51,319.81,320.51,6652.0,320.06,320.51,319.81,320.51,6652.0
2023-07-06 12:20:00,320.36,320.86,319.88,320.07,12620.0,320.36,320.86,319.88,320.07,12620.0
2023-07-06 12:30:00,320.07,321.61,319.98,321.34,16309.0,320.07,321.61,319.98,321.34,16309.0
2023-07-06 12:40:00,321.38,321.63,321.2,321.54,4978.0,321.38,321.63,321.2,321.54,4978.0
2023-07-06 12:50:00,321.54,321.54,321.1,321.18,4181.0,321.54,321.54,321.1,321.18,4181.0
2023-07-06 13:00:00,321.25,322.0,321.03,321.94,8611.0,321.25,322.0,321.03,321.94,8611.0
2023-07-06 13:10:00,321.94,322.22,321.31,321.64,12004.0,321.94,322.22,321.31,321.64,12004.0
2023-07-06 13:20:00,321.54,321.71,320.75,320.87,5998.0,321.54,321.71,320.75,320.87,5998.0
2023-07-06 13:30:00,320.85,321.65,320.74,321.65,3752.0,320.85,321.65,320.74,321.65,3752.0
2023-07-06 13:40:00,321.73,321.76,321.21,321.49,4471.0,321.73,321.76,321.21,321.49,4471.0
2023-07-06 13:50:00,321.5,321.66,321.32,321.63,3580.0,321.5,321.66,321.32,321.63,3580.0
2023-07-06 14:00:00,321.73,321.73,320.97,321.37,5721.0,321.73,321.73,320.97,321.37,5721.0
2023-07-06 14:10:00,321.37,321.71,321.37,321.43,4813.0,321.37,321.71,321.37,321.43,4813.0
2023-07-06 14:20:00,321.6,321.77,321.08,321.08,9491.0,321.6,321.77,321.08,321.08,9491.0
2023-07-06 14:30:00,321.24,322.04,321.21,322.04,7093.0,321.24,322.04,321.21,322.04,7093.0
2023-07-06 14:40:00,321.87,323.37,321.69,323.37,10634.0,321.87,323.37,321.69,323.37,10634.0
2023-07-06 14:50:00,323.19,323.43,322.64,323.31,8331.0,323.19,323.43,322.64,323.31,8331.0
2023-07-06 15:00:00,323.25,323.68,323.16,323.39,5768.0,323.25,323.68,323.16,323.39,5768.0
2023-07-06 15:10:00,323.29,323.41,322.61,322.93,13162.0,323.29,323.41,322.61,322.93,13162.0
2023-07-06 15:20:00,322.8,324.0,322.74,323.95,17149.0,322.8,324.0,322.74,323.95,17149.0
2023-07-06 15:30:00,323.9,324.52,323.75,323.84,12932.0,323.9,324.52,323.75,323.84,12932.0
2023-07-06 15:40:00,323.71,324.46,323.65,324.17,17337.0,323.71,324.46,323.65,324.17,17337.0
2023-07-06 15:50:00,324.34,325.06,324.26,324.43,41479.0,324.34,325.06,324.26,324.43,41479.0
2023-07-07 09:30:00,325.28,327.34,324.75,326.08,9758.0,325.28,327.34,324.75,326.08,9758.0
2023-07-07 09:40:00,325.48,326.05,324.92,325.88,19249.0,325.48,326.05,324.92,325.88,19249.0
2023-07-07 09:50:00,326.7,328.07,326.39,326.98,7286.0,326.7,328.07,326.39,326.98,7286.0
2023-07-07 10:00:00,326.91,327.16,326.4,327.16,2397.0,326.91,327.16,326.4,327.16,2397.0
2023-07-07 10:10:00,327.48,328.0,327.3,327.88,8672.0,327.48,328.0,327.3,327.88,8672.0
2023-07-07 10:20:00,328.0,328.57,327.99,328.36,12077.0,328.0,328.57,327.99,328.36,12077.0
2023-07-07 10:30:00,328.2,328.67,327.58,328.42,17279.0,328.2,328.67,327.58,328.42,17279.0
2023-07-07 10:40:00,328.43,330.34,328.39,330.0,15517.0,328.43,330.34,328.39,330.0,15517.0
2023-07-07 10:50:00,330.02,331.19,329.93,331.17,13781.0,330.02,331.19,329.93,331.17,13781.0
2023-07-07 11:00:00,330.94,331.47,330.94,331.47,8213.0,330.94,331.47,330.94,331.47,8213.0
2023-07-07 11:10:00,331.35,331.77,330.52,331.77,10663.0,331.35,331.77,330.52,331.77,10663.0
2023-07-07 11:20:00,331.82,332.38,331.57,331.9,14714.0,331.82,332.38,331.57,331.9,14714.0
2023-07-07 11:30:00,332.13,332.63,331.71,332.36,9292.0,332.13,332.63,331.71,332.36,9292.0
2023-07-07 11:40:00,332.33,332.6,332.12,332.38,3178.0,332.33,332.6,332.12,332.38,3178.0
2023-07-07 11:50:00,332.39,332.88,331.72,332.88,9091.0,332.39,332.88,331.72,332.88,9091.0
2023-07-07 12:00:00,332.81,333.37,332.7,333.37,7950.0,332.81,333.37,332.7,333.37,7950.0
2023-07-07 12:10:00,333.35,333.76,333.1,333.27,11099.0,333.35,333.76,333.1,333.27,11099.0
2023-07-07 12:20:00,333.25,333.25,332.54,332.65,8850.0,333.25,333.25,332.54,332.65,8850.0
2023-07-07 12:30:00,332.54,333.6,332.26,333.52,7408.0,332.54,333.6,332.26,333.52,7408.0
2023-07-07 12:40:00,333.5,333.5,332.96,332.99,10594.0,333.5,333.5,332.96,332.99,10594.0
2023-07-07 12:50:00,332.99,333.54,332.94,333.21,9579.0,332.99,333.54,332.94,333.21,9579.0
2023-07-07 13:00:00,333.51,333.87,333.38,333.52,9022.0,333.51,333.87,333.38,333.52,9022.0
2023-07-07 13:10:00,333.43,333.58,332.76,333.3,6555.0,333.43,333.58,332.76,333.3,6555.0
2023-07-07 13:20:00,333.5,334.0,333.0,333.58,8436.0,333.5,334.0,333.0,333.58,8436.0
2023-07-07 13:30:00,333.68,333.68,331.85,331.89,10457.0,333.68,333.68,331.85,331.89,10457.0
2023-07-07 13:40:00,332.09,332.84,331.93,332.71,10164.0,332.09,332.84,331.93,332.71,10164.0
2023-07-07 13:50:00,332.83,333.05,332.26,332.49,7535.0,332.83,333.05,332.26,332.49,7535.0
2023-07-07 14:00:00,332.62,332.85,332.29,332.58,8403.0,332.62,332.85,332.29,332.58,8403.0
2023-07-07 14:10:00,332.51,332.71,332.38,332.5,7072.0,332.51,332.71,332.38,332.5,7072.0
2023-07-07 14:20:00,332.46,332.59,331.49,331.5,10287.0,332.46,332.59,331.49,331.5,10287.0
2023-07-07 14:30:00,331.52,332.14,331.37,331.82,8816.0,331.52,332.14,331.37,331.82,8816.0
2023-07-07 14:40:00,331.8,332.18,331.64,331.83,6717.0,331.8,332.18,331.64,331.83,6717.0
2023-07-07 14:50:00,331.84,332.24,331.66,331.92,8498.0,331.84,332.24,331.66,331.92,8498.0
2023-07-07 15:00:00,332.02,332.48,331.91,332.24,10780.0,332.02,332.48,331.91,332.24,10780.0
2023-07-07 15:10:00,332.23,333.06,332.23,332.82,13221.0,332.23,333.06,332.23,332.82,13221.0
2023-07-07 15:20:00,332.74,333.09,332.35,332.75,11154.0,332.74,333.09,332.35,332.75,11154.0
2023-07-07 15:30:00,332.75,332.75,331.17,331.17,23943.0,332.75,332.75,331.17,331.17,23943.0
2023-07-07 15:40:00,330.87,331.04,329.95,330.08,24861.0,330.87,331.04,329.95,330.08,24861.0
2023-07-07 15:50:00,330.24,330.39,329.38,329.74,32784.0,330.24,330.39,329.38,329.74,32784.0
2023-07-10 09:30:00,332.0,335.82,331.2,335.41,44589.0,332.0,335.82,331.2,335.41,44589.0
2023-07-10 09:40:00,335.75,338.96,334.91,338.84,45448.0,335.75,338.96,334.91,338.84,45448.0
2023-07-10 09:50:00,338.85,343.24,338.28,343.04,41511.0,338.85,343.24,338.28,343.04,41511.0
2023-07-10 10:00:00,343.04,344.68,341.35,341.88,50233.0,343.04,344.68,341.35,341.88,50233.0
2023-07-10 10:10:00,341.92,342.72,340.54,341.31,34630.0,341.92,342.72,340.54,341.31,34630.0
2023-07-10 10:20:00,341.75,343.89,341.69,343.1,20494.0,341.75,343.89,341.69,343.1,20494.0
2023-07-10 10:30:00,343.11,344.06,342.49,343.21,28944.0,343.11,344.06,342.49,343.21,28944.0
2023-07-10 10:40:00,343.44,344.59,342.4,343.94,19528.0,343.44,344.59,342.4,343.94,19528.0
2023-07-10 10:50:00,343.8,343.8,342.55,342.9,11283.0,343.8,343.8,342.55,342.9,11283.0
2023-07-10 11:00:00,343.04,343.35,342.01,342.02,17129.0,343.04,343.35,342.01,342.02,17129.0
2023-07-10 11:10:00,342.0,344.0,341.67,343.49,12869.0,342.0,344.0,341.67,343.49,12869.0
2023-07-10 11:20:00,343.35,343.77,342.43,343.2,15075.0,343.35,343.77,342.43,343.2,15075.0
2023-07-10 11:30:00,343.23,343.63,342.82,343.5,5394.0,343.23,343.63,342.82,343.5,5394.0
2023-07-10 11:40:00,343.64,344.45,343.01,343.7,16467.0,343.64,344.45,343.01,343.7,16467.0
2023-07-10 11:50:00,343.57,344.32,343.57,344.24,5100.0,343.57,344.32,343.57,344.24,5100.0
2023-07-10 12:00:00,344.05,344.35,343.0,343.15,14659.0,344.05,344.35,343.0,343.15,14659.0
2023-07-10 12:10:00,343.15,343.7,342.35,343.3,10423.0,343.15,343.7,342.35,343.3,10423.0
2023-07-10 12:20:00,343.34,344.85,343.21,344.01,15185.0,343.34,344.85,343.21,344.01,15185.0
2023-07-10 12:30:00,344.32,344.36,343.55,344.25,9474.0,344.32,344.36,343.55,344.25,9474.0
2023-07-10 12:40:00,343.92,344.34,343.68,344.2,4617.0,343.92,344.34,343.68,344.2,4617.0
2023-07-10 12:50:00,344.33,344.41,343.66,343.81,14210.0,344.33,344.41,343.66,343.81,14210.0
2023-07-10 13:00:00,343.67,343.87,343.0,343.65,6486.0,343.67,343.87,343.0,343.65,6486.0
2023-07-10 13:10:00,343.62,344.03,342.99,343.04,13118.0,343.62,344.03,342.99,343.04,13118.0
2023-07-10 13:20:00,343.12,343.51,342.37,343.4,8818.0,343.12,343.51,342.37,343.4,8818.0
2023-07-10 13:30:00,343.17,343.92,342.75,343.92,7744.0,343.17,343.92,342.75,343.92,7744.0
2023-07-10 13:40:00,343.77,343.77,343.03,343.49,8793.0,343.77,343.77,343.03,343.49,8793.0
2023-07-10 13:50:00,343.4,344.37,343.4,344.1,8020.0,343.4,344.37,343.4,344.1,8020.0
2023-07-10 14:00:00,344.18,344.61,343.98,344.61,10843.0,344.18,344.61,343.98,344.61,10843.0
2023-07-10 14:10:00,344.56,344.63,344.21,344.26,7403.0,344.56,344.63,344.21,344.26,7403.0
2023-07-10 14:20:00,344.52,344.94,344.5,344.93,8633.0,344.52,344.94,344.5,344.93,8633.0
2023-07-10 14:30:00,344.87,345.69,344.87,345.46,11454.0,344.87,345.69,344.87,345.46,11454.0
2023-07-10 14:40:00,345.57,345.63,344.47,344.92,18051.0,345.57,345.63,344.47,344.92,18051.0
2023-07-10 14:50:00,344.9,345.39,344.9,345.07,9410.0,344.9,345.39,344.9,345.07,9410.0
2023-07-10 15:00:00,344.95,345.33,344.74,345.08,13891.0,344.95,345.33,344.74,345.08,13891.0
2023-07-10 15:10:00,344.92,345.17,344.75,344.76,7195.0,344.92,345.17,344.75,344.76,7195.0
2023-07-10 15:20:00,344.76,345.82,344.72,345.5,14176.0,344.76,345.82,344.72,345.5,14176.0
2023-07-10 15:30:00,345.5,346.69,345.37,346.69,19893.0,345.5,346.69,345.37,346.69,19893.0
2023-07-10 15:40:00,346.7,348.28,346.35,348.17,75890.0,346.7,348.28,346.35,348.17,75890.0
2023-07-10 15:50:00,348.0,348.46,346.59,347.37,66080.0,348.0,348.46,346.59,347.37,66080.0
2023-07-11 09:30:00,350.0,354.0,348.24,350.67,55949.0,350.0,354.0,348.24,350.67,55949.0
2023-07-11 09:40:00,350.52,352.11,348.6,351.93,27821.0,350.52,352.11,348.6,351.93,27821.0
2023-07-11 09:50:00,351.93,355.39,351.92,355.37,23046.0,351.93,355.39,351.92,355.37,23046.0
2023-07-11 10:00:00,355.44,357.02,355.44,357.02,30743.0,355.44,357.02,355.44,357.02,30743.0
2023-07-11 10:10:00,357.07,358.51,356.6,358.16,18279.0,357.07,358.51,356.6,358.16,18279.0
2023-07-11 10:20:00,358.12,358.96,357.54,358.96,24694.0,358.12,358.96,357.54,358.96,24694.0
2023-07-11 10:30:00,358.83,359.21,356.79,357.13,23742.0,358.83,359.21,356.79,357.13,23742.0
2023-07-11 10:40:00,357.03,360.94,356.98,360.94,18520.0,357.03,360.94,356.98,360.94,18520.0
2023-07-11 10:50:00,360.8,360.8,359.0,359.36,14099.0,360.8,360.8,359.0,359.36,14099.0
2023-07-11 11:00:00,359.69,360.91,359.31,359.5,17429.0,359.69,360.91,359.31,359.5,17429.0
2023-07-11 11:10:00,359.48,360.06,357.62,358.02,19784.0,359.48,360.06,357.62,358.02,19784.0
2023-07-11 11:20:00,358.03,360.28,358.03,360.16,9531.0,358.03,360.28,358.03,360.16,9531.0
2023-07-11 11:30:00,360.34,360.96,359.58,360.75,20644.0,360.34,360.96,359.58,360.75,20644.0
2023-07-11 11:40:00,360.67,362.33,360.61,360.84,15946.0,360.67,362.33,360.61,360.84,15946.0
2023-07-11 11:50:00,361.07,361.87,360.65,361.75,10966.0,361.07,361.87,360.65,361.75,10966.0
2023-07-11 12:00:00,362.35,363.59,361.76,362.85,13341.0,362.35,363.59,361.76,362.85,13341.0
2023-07-11 12:10:00,363.05,364.59,363.04,364.59,14698.0,363.05,364.59,363.04,364.59,14698.0
2023-07-11 12:20:00,364.79,365.81,364.59,365.47,24835.0,364.79,365.81,364.59,365.47,24835.0
2023-07-11 12:30:00,365.49,366.08,363.46,364.52,10596.0,365.49,366.08,363.46,364.52,10596.0
2023-07-11 12:40:00,364.95,366.41,364.7,366.34,16774.0,364.95,366.41,364.7,366.34,16774.0
2023-07-11 12:50:00,366.46,366.48,365.37,366.15,13541.0,366.46,366.48,365.37,366.15,13541.0
2023-07-11 13:00:00,366.08,366.12,364.48,364.78,19666.0,366.08,366.12,364.48,364.78,19666.0
2023-07-11 13:10:00,364.62,365.67,364.16,365.56,6272.0,364.62,365.67,364.16,365.56,6272.0
2023-07-11 13:20:00,365.81,366.4,365.28,366.38,14698.0,365.81,366.4,365.28,366.38,14698.0
2023-07-11 13:30:00,366.35,366.92,366.0,366.6,16694.0,366.35,366.92,366.0,366.6,16694.0
2023-07-11 13:40:00,366.8,366.8,365.13,365.53,14301.0,366.8,366.8,365.13,365.53,14301.0
2023-07-11 13:50:00,365.42,365.61,364.74,365.05,10731.0,365.42,365.61,364.74,365.05,10731.0
2023-07-11 14:00:00,365.19,365.87,364.96,364.96,18084.0,365.19,365.87,364.96,364.96,18084.0
2023-07-11 14:10:00,364.85,364.96,363.5,363.5,11112.0,364.85,364.96,363.5,363.5,11112.0
2023-07-11 14:20:00,363.48,364.58,362.93,364.41,12058.0,363.48,364.58,362.93,364.41,12058.0
2023-07-11 14:30:00,364.46,364.89,363.87,364.64,11064.0,364.46,364.89,363.87,364.64,11064.0
2023-07-11 14:40:00,364.93,365.34,363.97,364.06,15419.0,364.93,365.34,363.97,364.06,15419.0
2023-07-11 14:50:00,363.83,364.72,363.5,364.49,10923.0,363.83,364.72,363.5,364.49,10923.0
2023-07-11 15:00:00,364.52,364.75,364.15,364.55,13542.0,364.52,364.75,364.15,364.55,13542.0
2023-07-11 15:10:00,364.27,365.31,364.27,365.15,11397.0,364.27,365.31,364.27,365.15,11397.0
2023-07-11 15:20:00,365.16,365.29,364.48,364.88,12753.0,365.16,365.29,364.48,364.88,12753.0
2023-07-11 15:30:00,364.97,366.15,364.74,366.02,25722.0,364.97,366.15,364.74,366.02,25722.0
2023-07-11 15:40:00,365.94,366.81,365.31,365.44,31667.0,365.94,366.81,365.31,365.44,31667.0
2023-07-11 15:50:00,365.4,366.17,364.85,365.43,82705.0,365.4,366.17,364.85,365.43,82705.0
2023-07-12 09:30:00,373.42,373.71,368.78,368.78,54820.0,373.42,373.71,368.78,368.78,54820.0
2023-07-12 09:40:00,368.36,368.82,365.99,366.43,38477.0,368.36,368.82,365.99,366.43,38477.0
2023-07-12 09:50:00,366.73,369.94,366.7,368.29,25785.0,366.73,369.94,366.7,368.29,25785.0
2023-07-12 10:00:00,368.78,369.65,367.41,369.46,32058.0,368.78,369.65,367.41,369.46,32058.0
2023-07-12 10:10:00,369.28,373.0,369.26,372.97,26733.0,369.28,373.0,369.26,372.97,26733.0
2023-07-12 10:20:00,372.92,373.0,369.9,371.32,21733.0,372.92,373.0,369.9,371.32,21733.0
2023-07-12 10:30:00,371.86,373.43,371.86,373.0,17093.0,371.86,373.43,371.86,373.0,17093.0
2023-07-12 10:40:00,373.0,373.25,370.88,371.7,17742.0,373.0,373.25,370.88,371.7,17742.0
2023-07-12 10:50:00,371.98,372.39,370.31,371.76,16722.0,371.98,372.39,370.31,371.76,16722.0
2023-07-12 11:00:00,371.63,372.66,370.41,370.41,16554.0,371.63,372.66,370.41,370.41,16554.0
2023-07-12 11:10:00,370.52,371.34,370.04,370.04,14203.0,370.52,371.34,370.04,370.04,14203.0
2023-07-12 11:20:00,369.96,369.97,367.04,368.12,20486.0,369.96,369.97,367.04,368.12,20486.0
2023-07-12 11:30:00,368.12,368.58,367.59,368.0,15144.0,368.12,368.58,367.59,368.0,15144.0
2023-07-12 11:40:00,367.75,368.26,367.0,367.62,14203.0,367.75,368.26,367.0,367.62,14203.0
2023-07-12 11:50:00,367.83,368.01,366.13,366.61,14021.0,367.83,368.01,366.13,366.61,14021.0
2023-07-12 12:00:00,366.82,367.86,366.54,367.32,9091.0,366.82,367.86,366.54,367.32,9091.0
2023-07-12 12:10:00,367.3,368.12,367.26,367.5,12360.0,367.3,368.12,367.26,367.5,12360.0
2023-07-12 12:20:00,367.52,368.17,367.2,367.99,15192.0,367.52,368.17,367.2,367.99,15192.0
2023-07-12 12:30:00,368.51,369.17,368.15,369.17,15583.0,368.51,369.17,368.15,369.17,15583.0
2023-07-12 12:40:00,369.28,369.42,368.45,369.42,9714.0,369.28,369.42,368.45,369.42,9714.0
2023-07-12 12:50:00,369.14,370.34,369.1,369.82,10970.0,369.14,370.34,369.1,369.82,10970.0
2023-07-12 13:00:00,369.94,370.4,369.63,370.34,11252.0,369.94,370.4,369.63,370.34,11252.0
2023-07-12 13:10:00,370.14,370.82,369.86,370.8,6350.0,370.14,370.82,369.86,370.8,6350.0
2023-07-12 13:20:00,370.75,371.15,370.51,370.62,8166.0,370.75,371.15,370.51,370.62,8166.0
2023-07-12 13:30:00,370.81,371.52,370.64,371.41,9771.0,370.81,371.52,370.64,371.41,9771.0
2023-07-12 13:40:00,371.25,371.88,370.87,371.88,6164.0,371.25,371.88,370.87,371.88,6164.0
2023-07-12 13:50:00,371.68,372.0,370.99,371.58,13162.0,371.68,372.0,370.99,371.58,13162.0
2023-07-12 14:00:00,371.91,372.15,371.29,371.75,14272.0,371.91,372.15,371.29,371.75,14272.0
2023-07-12 14:10:00,371.36,372.73,371.36,372.65,5901.0,371.36,372.73,371.36,372.65,5901.0
2023-07-12 14:20:00,372.71,373.33,372.54,373.33,9708.0,372.71,373.33,372.54,373.33,9708.0
2023-07-12 14:30:00,373.29,373.37,371.4,371.48,19233.0,373.29,373.37,371.4,371.48,19233.0
2023-07-12 14:40:00,371.28,371.28,370.08,370.1,17171.0,371.28,371.28,370.08,370.1,17171.0
2023-07-12 14:50:00,370.17,371.13,369.49,371.13,10018.0,370.17,371.13,369.49,371.13,10018.0
2023-07-12 15:00:00,370.95,372.43,370.95,371.88,16766.0,370.95,372.43,370.95,371.88,16766.0
2023-07-12 15:10:00,371.74,372.55,371.74,372.35,11109.0,371.74,372.55,371.74,372.35,11109.0
2023-07-12 15:20:00,372.26,372.28,370.04,370.49,23782.0,372.26,372.28,370.04,370.49,23782.0
2023-07-12 15:30:00,370.61,372.39,370.61,372.36,11990.0,370.61,372.39,370.61,372.36,11990.0
2023-07-12 15:40:00,372.38,372.63,370.68,370.79,33900.0,372.38,372.63,370.68,370.79,33900.0
2023-07-12 15:50:00,370.57,370.85,369.57,370.51,52763.0,370.57,370.85,369.57,370.51,52763.0
2023-07-13 09:30:00,370.69,373.99,370.0,373.08,21377.0,370.69,373.99,370.0,373.08,21377.0
2023-07-13 09:40:00,373.92,374.62,371.92,374.17,46401.0,373.92,374.62,371.92,374.17,46401.0
2023-07-13 09:50:00,374.14,374.76,373.44,374.35,31623.0,374.14,374.76,373.44,374.35,31623.0
2023-07-13 10:00:00,373.64,374.0,372.38,373.54,17880.0,373.64,374.0,372.38,373.54,17880.0
2023-07-13 10:10:00,373.54,375.33,373.08,373.37,20114.0,373.54,375.33,373.08,373.37,20114.0
2023-07-13 10:20:00,373.32,374.18,371.8,373.4,14404.0,373.32,374.18,371.8,373.4,14404.0
2023-07-13 10:30:00,373.6,374.74,373.21,373.87,16303.0,373.6,374.74,373.21,373.87,16303.0
2023-07-13 10:40:00,373.74,374.39,373.15,373.15,12318.0,373.74,374.39,373.15,373.15,12318.0
2023-07-13 10:50:00,373.31,373.76,372.67,373.63,7970.0,373.31,373.76,372.67,373.63,7970.0
2023-07-13 11:00:00,373.69,374.55,373.69,374.33,10477.0,373.69,374.55,373.69,374.33,10477.0
2023-07-13 11:10:00,374.18,374.51,373.39,374.46,22555.0,374.18,374.51,373.39,374.46,22555.0
2023-07-13 11:20:00,374.38,375.0,373.28,373.43,24638.0,374.38,375.0,373.28,373.43,24638.0
2023-07-13 11:30:00,373.43,374.53,373.42,374.02,13027.0,373.43,374.53,373.42,374.02,13027.0
2023-07-13 11:40:00,374.15,374.66,373.73,373.73,19197.0,374.15,374.66,373.73,373.73,19197.0
2023-07-13 11:50:00,373.74,374.11,373.42,373.65,10495.0,373.74,374.11,373.42,373.65,10495.0
2023-07-13 12:00:00,373.66,374.03,373.17,373.66,10446.0,373.66,374.03,373.17,373.66,10446.0
2023-07-13 12:10:00,374.04,374.18,373.51,373.51,29020.0,374.04,374.18,373.51,373.51,29020.0
2023-07-13 12:20:00,373.43,373.49,372.67,372.83,11256.0,373.43,373.49,372.67,372.83,11256.0
2023-07-13 12:30:00,372.65,372.96,372.15,372.48,9974.0,372.65,372.96,372.15,372.48,9974.0
2023-07-13 12:40:00,372.73,373.0,372.46,372.99,8267.0,372.73,373.0,372.46,372.99,8267.0
2023-07-13 12:50:00,373.0,373.15,369.77,371.73,48837.0,373.0,373.15,369.77,371.73,48837.0
2023-07-13 13:00:00,371.84,373.0,371.1,371.75,12016.0,371.84,373.0,371.1,371.75,12016.0
2023-07-13 13:10:00,371.52,372.17,371.22,371.47,13215.0,371.52,372.17,371.22,371.47,13215.0
2023-07-13 13:20:00,371.43,371.47,370.13,370.2,10879.0,371.43,371.47,370.13,370.2,10879.0
2023-07-13 13:30:00,370.24,371.38,369.49,369.49,14941.0,370.24,371.38,369.49,369.49,14941.0
2023-07-13 13:40:00,369.61,370.0,368.95,368.98,22577.0,369.61,370.0,368.95,368.98,22577.0
2023-07-13 13:50:00,368.98,369.64,368.7,369.46,30571.0,368.98,369.64,368.7,369.46,30571.0
2023-07-13 14:00:00,369.2,369.62,368.4,368.92,18015.0,369.2,369.62,368.4,368.92,18015.0
2023-07-13 14:10:00,368.92,369.31,367.51,367.68,24165.0,368.92,369.31,367.51,367.68,24165.0
2023-07-13 14:20:00,367.73,369.15,367.73,368.32,13605.0,367.73,369.15,367.73,368.32,13605.0
2023-07-13 14:30:00,368.26,368.91,368.04,368.4,16032.0,368.26,368.91,368.04,368.4,16032.0
2023-07-13 14:40:00,368.39,369.27,368.22,369.05,12403.0,368.39,369.27,368.22,369.05,12403.0
2023-07-13 14:50:00,369.04,369.07,368.35,368.91,11571.0,369.04,369.07,368.35,368.91,11571.0
2023-07-13 15:00:00,369.03,369.64,368.72,369.03,17031.0,369.03,369.64,368.72,369.03,17031.0
2023-07-13 15:10:00,369.18,369.91,368.07,368.44,20646.0,369.18,369.91,368.07,368.44,20646.0
2023-07-13 15:20:00,368.44,370.16,368.3,369.88,49599.0,368.44,370.16,368.3,369.88,49599.0
2023-07-13 15:30:00,369.87,370.68,369.54,369.92,25056.0,369.87,370.68,369.54,369.92,25056.0
2023-07-13 15:40:00,369.91,371.27,369.57,369.98,37111.0,369.91,371.27,369.57,369.98,37111.0
2023-07-13 15:50:00,369.93,370.31,368.67,369.55,74440.0,369.93,370.31,368.67,369.55,74440.0
2023-07-14 09:30:00,373.0,379.17,372.01,377.89,66911.0,373.0,379.17,372.01,377.89,66911.0
2023-07-14 09:40:00,377.62,379.25,376.74,377.77,53627.0,377.62,379.25,376.74,377.77,53627.0
2023-07-14 09:50:00,377.78,377.79,374.62,374.86,32029.0,377.78,377.79,374.62,374.86,32029.0
2023-07-14 10:00:00,374.88,377.61,374.69,377.51,27610.0,374.88,377.61,374.69,377.51,27610.0
2023-07-14 10:10:00,377.92,380.3,377.27,377.38,41894.0,377.92,380.3,377.27,377.38,41894.0
2023-07-14 10:20:00,377.36,379.4,377.0,377.34,29756.0,377.36,379.4,377.0,377.34,29756.0
2023-07-14 10:30:00,376.8,377.04,375.36,375.99,33397.0,376.8,377.04,375.36,375.99,33397.0
2023-07-14 10:40:00,375.99,376.08,373.78,373.79,15488.0,375.99,376.08,373.78,373.79,15488.0
2023-07-14 10:50:00,373.97,375.06,373.64,374.77,19879.0,373.97,375.06,373.64,374.77,19879.0
2023-07-14 11:00:00,375.27,376.09,374.6,374.6,20313.0,375.27,376.09,374.6,374.6,20313.0
2023-07-14 11:10:00,375.01,375.73,374.3,375.0,13688.0,375.01,375.73,374.3,375.0,13688.0
2023-07-14 11:20:00,375.08,375.31,374.3,374.96,14251.0,375.08,375.31,374.3,374.96,14251.0
2023-07-14 11:30:00,374.99,376.85,374.9,376.45,14423.0,374.99,376.85,374.9,376.45,14423.0
2023-07-14 11:40:00,376.39,376.4,374.02,374.51,11794.0,376.39,376.4,374.02,374.51,11794.0
2023-07-14 11:50:00,374.57,375.16,373.37,375.16,15066.0,374.57,375.16,373.37,375.16,15066.0
2023-07-14 12:00:00,375.16,375.16,373.0,373.94,10438.0,375.16,375.16,373.0,373.94,10438.0
2023-07-14 12:10:00,373.74,375.57,373.74,375.53,6260.0,373.74,375.57,373.74,375.53,6260.0
2023-07-14 12:20:00,375.99,376.16,374.47,374.93,23878.0,375.99,376.16,374.47,374.93,23878.0
2023-07-14 12:30:00,375.05,376.01,374.8,376.0,18551.0,375.05,376.01,374.8,376.0,18551.0
2023-07-14 12:40:00,376.25,378.07,376.09,377.87,15441.0,376.25,378.07,376.09,377.87,15441.0
2023-07-14 12:50:00,377.84,378.59,377.51,378.22,8162.0,377.84,378.59,377.51,378.22,8162.0
2023-07-14 13:00:00,378.31,378.32,376.67,377.19,10437.0,378.31,378.32,376.67,377.19,10437.0
2023-07-14 13:10:00,377.26,377.28,376.12,376.46,9943.0,377.26,377.28,376.12,376.46,9943.0
2023-07-14 13:20:00,376.36,376.84,376.22,376.46,15508.0,376.36,376.84,376.22,376.46,15508.0
2023-07-14 13:30:00,376.5,376.65,376.02,376.47,14143.0,376.5,376.65,376.02,376.47,14143.0
2023-07-14 13:40:00,376.72,376.79,376.07,376.31,10327.0,376.72,376.79,376.07,376.31,10327.0
2023-07-14 13:50:00,376.48,377.65,376.23,377.18,10236.0,376.48,377.65,376.23,377.18,10236.0
2023-07-14 14:00:00,376.86,377.45,376.6,377.19,10160.0,376.86,377.45,376.6,377.19,10160.0
2023-07-14 14:10:00,377.12,377.12,376.52,376.83,9859.0,377.12,377.12,376.52,376.83,9859.0
2023-07-14 14:20:00,376.66,376.66,375.52,375.52,11499.0,376.66,376.66,375.52,375.52,11499.0
2023-07-14 14:30:00,375.71,376.19,375.3,376.07,10153.0,375.71,376.19,375.3,376.07,10153.0
2023-07-14 14:40:00,375.96,376.64,375.72,375.79,14752.0,375.96,376.64,375.72,375.79,14752.0
2023-07-14 14:50:00,375.97,377.23,375.97,376.4,13811.0,375.97,377.23,375.97,376.4,13811.0
2023-07-14 15:00:00,376.35,376.96,375.59,376.76,17450.0,376.35,376.96,375.59,376.76,17450.0
2023-07-14 15:10:00,376.81,378.65,376.5,378.53,12875.0,376.81,378.65,376.5,378.53,12875.0
2023-07-14 15:20:00,378.6,378.97,377.88,377.88,19529.0,378.6,378.97,377.88,377.88,19529.0
2023-07-14 15:30:00,377.93,378.65,377.53,378.51,24614.0,377.93,378.65,377.53,378.51,24614.0
2023-07-14 15:40:00,378.46,378.87,377.44,377.51,34337.0,378.46,378.87,377.44,377.51,34337.0
2023-07-14 15:50:00,377.38,377.63,376.78,377.06,53774.0,377.38,377.63,376.78,377.06,53774.0
2023-07-17 09:30:00,375.61,376.88,370.19,370.99,28646.0,375.61,376.88,370.19,370.99,28646.0
2023-07-17 09:40:00,371.5,372.64,366.75,368.83,60138.0,371.5,372.64,366.75,368.83,60138.0
2023-07-17 09:50:00,369.67,371.27,368.07,369.21,13411.0,369.67,371.27,368.07,369.21,13411.0
2023-07-17 10:00:00,369.8,370.63,367.81,368.08,8968.0,369.8,370.63,367.81,368.08,8968.0
2023-07-17 10:10:00,367.93,369.55,366.86,367.91,32944.0,367.93,369.55,366.86,367.91,32944.0
2023-07-17 10:20:00,367.92,368.42,366.94,368.34,8247.0,367.92,368.42,366.94,368.34,8247.0
2023-07-17 10:30:00,368.43,368.46,366.25,367.48,18486.0,368.43,368.46,366.25,367.48,18486.0
2023-07-17 10:40:00,367.61,368.13,367.14,367.75,11446.0,367.61,368.13,367.14,367.75,11446.0
2023-07-17 10:50:00,367.35,367.37,364.19,364.21,17556.0,367.35,367.37,364.19,364.21,17556.0
2023-07-17 11:00:00,364.33,365.79,364.1,365.48,31260.0,364.33,365.79,364.1,365.48,31260.0
2023-07-17 11:10:00,365.59,365.62,364.8,365.42,27754.0,365.59,365.62,364.8,365.42,27754.0
2023-07-17 11:20:00,365.32,366.07,364.95,365.5,21081.0,365.32,366.07,364.95,365.5,21081.0
2023-07-17 11:30:00,365.78,367.23,365.41,366.33,23276.0,365.78,367.23,365.41,366.33,23276.0
2023-07-17 11:40:00,366.33,366.55,365.18,365.18,22959.0,366.33,366.55,365.18,365.18,22959.0
2023-07-17 11:50:00,365.1,365.3,363.89,364.0,18090.0,365.1,365.3,363.89,364.0,18090.0
2023-07-17 12:00:00,363.94,365.11,363.94,364.31,22955.0,363.94,365.11,363.94,364.31,22955.0
2023-07-17 12:10:00,364.4,364.64,363.08,363.53,15725.0,364.4,364.64,363.08,363.53,15725.0
2023-07-17 12:20:00,363.65,364.53,363.49,364.1,12213.0,363.65,364.53,363.49,364.1,12213.0
2023-07-17 12:30:00,364.12,364.68,363.81,364.46,18217.0,364.12,364.68,363.81,364.46,18217.0
2023-07-17 12:40:00,364.41,366.52,364.17,365.24,34097.0,364.41,366.52,364.17,365.24,34097.0
2023-07-17 12:50:00,365.2,365.25,364.4,364.79,38081.0,365.2,365.25,364.4,364.79,38081.0
2023-07-17 13:00:00,364.79,364.94,364.0,364.21,14464.0,364.79,364.94,364.0,364.21,14464.0
2023-07-17 13:10:00,363.99,364.5,363.96,364.0,21719.0,363.99,364.5,363.96,364.0,21719.0
2023-07-17 13:20:00,363.97,364.52,363.88,363.97,22245.0,363.97,364.52,363.88,363.97,22245.0
2023-07-17 13:30:00,363.91,364.8,363.91,364.3,41046.0,363.91,364.8,363.91,364.3,41046.0
2023-07-17 13:40:00,364.27,364.69,364.0,364.6,40471.0,364.27,364.69,364.0,364.6,40471.0
2023-07-17 13:50:00,364.56,365.2,363.05,363.25,17704.0,364.56,365.2,363.05,363.25,17704.0
2023-07-17 14:00:00,363.31,363.92,362.51,363.5,7774.0,363.31,363.92,362.51,363.5,7774.0
2023-07-17 14:10:00,363.5,364.15,363.3,363.51,3313.0,363.5,364.15,363.3,363.51,3313.0
2023-07-17 14:20:00,363.49,363.75,363.12,363.49,8169.0,363.49,363.75,363.12,363.49,8169.0
2023-07-17 14:30:00,363.07,363.56,362.53,362.95,7632.0,363.07,363.56,362.53,362.95,7632.0
2023-07-17 14:40:00,363.11,363.45,362.88,363.03,13269.0,363.11,363.45,362.88,363.03,13269.0
2023-07-17 14:50:00,363.34,363.78,362.91,363.09,10278.0,363.34,363.78,362.91,363.09,10278.0
2023-07-17 15:00:00,363.25,363.71,362.95,363.45,10306.0,363.25,363.71,362.95,363.45,10306.0
2023-07-17 15:10:00,363.45,364.43,362.88,364.01,12244.0,363.45,364.43,362.88,364.01,12244.0
2023-07-17 15:20:00,364.13,364.22,363.46,363.46,10333.0,364.13,364.22,363.46,363.46,10333.0
2023-07-17 15:30:00,363.46,363.74,362.96,363.5,13696.0,363.46,363.74,362.96,363.5,13696.0
2023-07-17 15:40:00,363.66,364.52,363.48,364.06,56558.0,363.66,364.52,363.48,364.06,56558.0
2023-07-17 15:50:00,364.01,365.23,363.55,364.98,90651.0,364.01,365.23,363.55,364.98,90651.0
2023-07-18 09:30:00,366.82,370.16,365.41,368.99,17338.0,366.82,370.16,365.41,368.99,17338.0
2023-07-18 09:40:00,368.41,370.14,368.4,370.13,14561.0,368.41,370.14,368.4,370.13,14561.0
2023-07-18 09:50:00,370.01,370.21,367.78,369.69,8380.0,370.01,370.21,367.78,369.69,8380.0
2023-07-18 10:00:00,370.04,370.1,367.74,368.28,6548.0,370.04,370.1,367.74,368.28,6548.0
2023-07-18 10:10:00,368.52,368.62,366.86,367.41,9123.0,368.52,368.62,366.86,367.41,9123.0
2023-07-18 10:20:00,367.41,368.99,366.95,367.63,10552.0,367.41,368.99,366.95,367.63,10552.0
2023-07-18 10:30:00,367.59,367.59,365.03,365.56,12113.0,367.59,367.59,365.03,365.56,12113.0
2023-07-18 10:40:00,366.01,366.9,365.9,366.23,17298.0,366.01,366.9,365.9,366.23,17298.0
2023-07-18 10:50:00,366.41,368.93,366.31,368.93,4912.0,366.41,368.93,366.31,368.93,4912.0
2023-07-18 11:00:00,368.93,369.5,368.42,369.5,4505.0,368.93,369.5,368.42,369.5,4505.0
2023-07-18 11:10:00,369.69,370.53,368.97,370.22,6269.0,369.69,370.53,368.97,370.22,6269.0
2023-07-18 11:20:00,370.4,371.06,369.86,371.06,13659.0,370.4,371.06,369.86,371.06,13659.0
2023-07-18 11:30:00,371.08,371.08,369.94,370.35,5707.0,371.08,371.08,369.94,370.35,5707.0
2023-07-18 11:40:00,370.19,370.19,368.39,368.43,4238.0,370.19,370.19,368.39,368.43,4238.0
2023-07-18 11:50:00,368.69,370.03,368.66,369.82,2987.0,368.69,370.03,368.66,369.82,2987.0
2023-07-18 12:00:00,369.56,369.6,367.43,368.24,7659.0,369.56,369.6,367.43,368.24,7659.0
2023-07-18 12:10:00,368.6,369.02,367.78,369.02,2741.0,368.6,369.02,367.78,369.02,2741.0
2023-07-18 12:20:00,368.79,369.02,367.42,368.39,5184.0,368.79,369.02,367.42,368.39,5184.0
2023-07-18 12:30:00,368.28,369.22,367.63,368.92,7822.0,368.28,369.22,367.63,368.92,7822.0
2023-07-18 12:40:00,368.71,370.12,368.71,370.12,2500.0,368.71,370.12,368.71,370.12,2500.0
2023-07-18 12:50:00,370.66,371.21,370.66,371.15,8388.0,370.66,371.21,370.66,371.15,8388.0
2023-07-18 13:00:00,371.0,371.36,369.67,369.67,6059.0,371.0,371.36,369.67,369.67,6059.0
2023-07-18 13:10:00,369.76,370.29,369.39,370.28,2493.0,369.76,370.29,369.39,370.28,2493.0
2023-07-18 13:20:00,369.77,370.15,369.7,369.7,1965.0,369.77,370.15,369.7,369.7,1965.0
2023-07-18 13:30:00,369.92,370.12,369.57,369.77,1823.0,369.92,370.12,369.57,369.77,1823.0
2023-07-18 13:40:00,370.03,370.31,369.74,369.81,2504.0,370.03,370.31,369.74,369.81,2504.0
2023-07-18 13:50:00,369.73,369.95,369.38,369.88,3328.0,369.73,369.95,369.38,369.88,3328.0
2023-07-18 14:00:00,370.09,370.15,369.77,369.98,1762.0,370.09,370.15,369.77,369.98,1762.0
2023-07-18 14:10:00,369.86,369.86,369.1,369.52,3392.0,369.86,369.86,369.1,369.52,3392.0
2023-07-18 14:20:00,369.67,370.11,369.47,370.02,3583.0,369.67,370.11,369.47,370.02,3583.0
2023-07-18 14:30:00,370.04,370.5,369.73,369.73,2471.0,370.04,370.5,369.73,369.73,2471.0
2023-07-18 14:40:00,369.42,370.1,369.13,370.05,3067.0,369.42,370.1,369.13,370.05,3067.0
2023-07-18 14:50:00,369.92,370.02,369.53,369.82,1906.0,369.92,370.02,369.53,369.82,1906.0
2023-07-18 15:00:00,369.82,370.23,369.18,370.22,2832.0,369.82,370.23,369.18,370.22,2832.0
2023-07-18 15:10:00,370.12,370.8,370.12,370.44,3437.0,370.12,370.8,370.12,370.44,3437.0
2023-07-18 15:20:00,370.31,370.7,370.16,370.39,3652.0,370.31,370.7,370.16,370.39,3652.0
2023-07-18 15:30:00,370.39,370.5,369.51,370.0,4661.0,370.39,370.5,369.51,370.0,4661.0
2023-07-18 15:40:00,369.99,370.72,369.98,369.98,10519.0,369.99,370.72,369.98,369.98,10519.0
2023-07-18 15:50:00,370.21,370.37,369.17,369.26,37402.0,370.21,370.37,369.17,369.26,37402.0
2023-07-19 09:30:00,372.0,374.0,369.77,372.67,11032.0,372.0,374.0,369.77,372.67,11032.0
2023-07-19 09:40:00,372.72,375.07,372.35,374.07,14373.0,372.72,375.07,372.35,374.07,14373.0
2023-07-19 09:50:00,373.89,377.61,373.76,377.06,13709.0,373.89,377.61,373.76,377.06,13709.0
2023-07-19 10:00:00,376.16,377.64,376.16,376.87,3086.0,376.16,377.64,376.16,376.87,3086.0
2023-07-19 10:10:00,376.84,378.74,376.56,378.36,14276.0,376.84,378.74,376.56,378.36,14276.0
2023-07-19 10:20:00,378.59,380.46,378.53,379.89,10314.0,378.59,380.46,378.53,379.89,10314.0
2023-07-19 10:30:00,380.13,381.56,378.23,378.26,40569.0,380.13,381.56,378.23,378.26,40569.0
2023-07-19 10:40:00,378.04,379.32,377.62,378.08,27064.0,378.04,379.32,377.62,378.08,27064.0
2023-07-19 10:50:00,377.49,377.8,376.95,377.54,5251.0,377.49,377.8,376.95,377.54,5251.0
2023-07-19 11:00:00,377.55,378.45,377.0,378.45,5702.0,377.55,378.45,377.0,378.45,5702.0
2023-07-19 11:10:00,378.47,378.82,377.89,378.06,5968.0,378.47,378.82,377.89,378.06,5968.0
2023-07-19 11:20:00,377.96,378.8,377.96,378.39,5654.0,377.96,378.8,377.96,378.39,5654.0
2023-07-19 11:30:00,378.7,378.99,377.66,378.13,8413.0,378.7,378.99,377.66,378.13,8413.0
2023-07-19 11:40:00,377.82,377.86,376.51,376.86,23918.0,377.82,377.86,376.51,376.86,23918.0
2023-07-19 11:50:00,377.0,377.05,375.21,376.85,6364.0,377.0,377.05,375.21,376.85,6364.0
2023-07-19 12:00:00,377.12,377.98,377.0,377.37,4882.0,377.12,377.98,377.0,377.37,4882.0
2023-07-19 12:10:00,377.73,379.27,377.43,378.35,3991.0,377.73,379.27,377.43,378.35,3991.0
2023-07-19 12:20:00,378.35,378.57,377.81,378.11,5455.0,378.35,378.57,377.81,378.11,5455.0
2023-07-19 12:30:00,377.71,377.71,376.57,376.82,5250.0,377.71,377.71,376.57,376.82,5250.0
2023-07-19 12:40:00,377.24,378.75,377.24,378.47,4607.0,377.24,378.75,377.24,378.47,4607.0
2023-07-19 12:50:00,378.32,379.71,378.32,379.67,7946.0,378.32,379.71,378.32,379.67,7946.0
2023-07-19 13:00:00,379.6,379.8,378.73,378.96,6257.0,379.6,379.8,378.73,378.96,6257.0
2023-07-19 13:10:00,378.98,379.99,378.98,379.81,8271.0,378.98,379.99,378.98,379.81,8271.0
2023-07-19 13:20:00,379.74,380.16,379.51,380.12,4370.0,379.74,380.16,379.51,380.12,4370.0
2023-07-19 13:30:00,379.6,380.3,379.34,379.85,9119.0,379.6,380.3,379.34,379.85,9119.0
2023-07-19 13:40:00,379.52,379.88,379.4,379.6,3501.0,379.52,379.88,379.4,379.6,3501.0
2023-07-19 13:50:00,379.58,379.72,378.11,378.41,13522.0,379.58,379.72,378.11,378.41,13522.0
2023-07-19 14:00:00,378.6,379.32,378.04,378.42,6016.0,378.6,379.32,378.04,378.42,6016.0
2023-07-19 14:10:00,378.48,378.64,378.16,378.41,7781.0,378.48,378.64,378.16,378.41,7781.0
2023-07-19 14:20:00,378.25,378.76,378.09,378.19,8710.0,378.25,378.76,378.09,378.19,8710.0
2023-07-19 14:30:00,378.43,379.77,378.43,379.46,7213.0,378.43,379.77,378.43,379.46,7213.0
2023-07-19 14:40:00,379.64,380.23,379.22,379.22,6620.0,379.64,380.23,379.22,379.22,6620.0
2023-07-19 14:50:00,379.31,380.08,379.14,379.69,5871.0,379.31,380.08,379.14,379.69,5871.0
2023-07-19 15:00:00,379.68,380.07,379.48,379.96,5856.0,379.68,380.07,379.48,379.96,5856.0
2023-07-19 15:10:00,379.95,380.22,379.56,379.75,7434.0,379.95,380.22,379.56,379.75,7434.0
2023-07-19 15:20:00,379.88,380.39,379.81,379.91,6558.0,379.88,380.39,379.81,379.91,6558.0
2023-07-19 15:30:00,379.9,379.9,378.78,379.12,11092.0,379.9,379.9,378.78,379.12,11092.0
2023-07-19 15:40:00,379.32,380.17,379.21,379.7,14480.0,379.32,380.17,379.21,379.7,14480.0
2023-07-19 15:50:00,379.86,381.32,379.84,381.04,50571.0,379.86,381.32,379.84,381.04,50571.0
2023-07-20 09:30:00,380.42,380.95,379.56,379.56,6575.0,380.42,380.95,379.56,379.56,6575.0
2023-07-20 09:40:00,380.29,380.29,377.0,379.43,8741.0,380.29,380.29,377.0,379.43,8741.0
2023-07-20 09:50:00,379.15,381.05,379.15,380.53,2763.0,379.15,381.05,379.15,380.53,2763.0
2023-07-20 10:00:00,381.03,381.03,379.26,379.26,4687.0,381.03,381.03,379.26,379.26,4687.0
2023-07-20 10:10:00,379.21,380.87,379.0,379.69,6354.0,379.21,380.87,379.0,379.69,6354.0
2023-07-20 10:20:00,379.02,380.0,378.47,380.0,4281.0,379.02,380.0,378.47,380.0,4281.0
2023-07-20 10:30:00,380.1,380.19,377.15,377.48,12645.0,380.1,380.19,377.15,377.48,12645.0
2023-07-20 10:40:00,377.92,380.14,377.92,379.79,3782.0,377.92,380.14,377.92,379.79,3782.0
2023-07-20 10:50:00,380.3,382.45,379.97,381.76,13545.0,380.3,382.45,379.97,381.76,13545.0
2023-07-20 11:00:00,381.75,382.63,381.63,382.34,17419.0,381.75,382.63,381.63,382.34,17419.0
2023-07-20 11:10:00,382.3,383.75,382.3,382.8,5974.0,382.3,383.75,382.3,382.8,5974.0
2023-07-20 11:20:00,383.06,383.14,381.79,382.0,7153.0,383.06,383.14,381.79,382.0,7153.0
2023-07-20 11:30:00,381.92,382.84,381.5,382.84,5756.0,381.92,382.84,381.5,382.84,5756.0
2023-07-20 11:40:00,382.56,382.64,380.67,380.67,7828.0,382.56,382.64,380.67,380.67,7828.0
2023-07-20 11:50:00,380.67,382.26,380.57,382.08,4608.0,380.67,382.26,380.57,382.08,4608.0
2023-07-20 12:00:00,381.94,382.26,381.1,381.87,5396.0,381.94,382.26,381.1,381.87,5396.0
2023-07-20 12:10:00,381.84,381.84,380.8,380.97,3687.0,381.84,381.84,380.8,380.97,3687.0
2023-07-20 12:20:00,380.94,381.02,379.9,380.26,2414.0,380.94,381.02,379.9,380.26,2414.0
2023-07-20 12:30:00,380.3,380.43,379.39,379.63,5401.0,380.3,380.43,379.39,379.63,5401.0
2023-07-20 12:40:00,380.13,380.22,379.28,379.86,3820.0,380.13,380.22,379.28,379.86,3820.0
2023-07-20 12:50:00,379.83,379.89,378.81,379.6,6885.0,379.83,379.89,378.81,379.6,6885.0
2023-07-20 13:00:00,379.3,379.96,379.3,379.51,6360.0,379.3,379.96,379.3,379.51,6360.0
2023-07-20 13:10:00,379.43,379.88,378.82,378.86,2481.0,379.43,379.88,378.82,378.86,2481.0
2023-07-20 13:20:00,378.88,379.6,378.72,379.43,3209.0,378.88,379.6,378.72,379.43,3209.0
2023-07-20 13:30:00,379.53,379.91,379.03,379.48,2890.0,379.53,379.91,379.03,379.48,2890.0
2023-07-20 13:40:00,379.03,379.94,379.03,379.31,2200.0,379.03,379.94,379.03,379.31,2200.0
2023-07-20 13:50:00,379.4,380.12,379.0,379.81,8560.0,379.4,380.12,379.0,379.81,8560.0
2023-07-20 14:00:00,379.81,380.55,379.6,380.46,5136.0,379.81,380.55,379.6,380.46,5136.0
2023-07-20 14:10:00,380.63,380.63,378.46,378.47,4666.0,380.63,380.63,378.46,378.47,4666.0
2023-07-20 14:20:00,378.36,378.69,377.54,377.73,6600.0,378.36,378.69,377.54,377.73,6600.0
2023-07-20 14:30:00,377.76,378.42,377.7,378.42,4745.0,377.76,378.42,377.7,378.42,4745.0
2023-07-20 14:40:00,378.36,378.56,378.0,378.48,2945.0,378.36,378.56,378.0,378.48,2945.0
2023-07-20 14:50:00,378.59,378.77,378.11,378.11,3879.0,378.59,378.77,378.11,378.11,3879.0
2023-07-20 15:00:00,378.34,378.37,377.55,378.04,6441.0,378.34,378.37,377.55,378.04,6441.0
2023-07-20 15:10:00,378.07,378.26,376.69,376.69,11312.0,378.07,378.26,376.69,376.69,11312.0
2023-07-20 15:20:00,377.16,377.24,376.19,376.19,8311.0,377.16,377.24,376.19,376.19,8311.0
2023-07-20 15:30:00,376.41,376.69,375.79,376.23,10253.0,376.41,376.69,375.79,376.23,10253.0
2023-07-20 15:40:00,376.06,377.68,375.82,377.59,12985.0,376.06,377.68,375.82,377.59,12985.0
2023-07-20 15:50:00,377.55,377.73,376.83,376.97,27865.0,377.55,377.73,376.83,376.97,27865.0
2023-07-21 09:30:00,379.35,379.84,378.05,378.39,7995.0,379.35,379.84,378.05,378.39,7995.0
2023-07-21 09:40:00,379.57,379.57,377.53,377.53,4579.0,379.57,379.57,377.53,377.53,4579.0
2023-07-21 09:50:00,377.51,377.96,376.09,377.4,8082.0,377.51,377.96,376.09,377.4,8082.0
2023-07-21 10:00:00,376.9,376.9,374.72,375.96,2853.0,376.9,376.9,374.72,375.96,2853.0
2023-07-21 10:10:00,376.53,379.09,376.53,379.09,6432.0,376.53,379.09,376.53,379.09,6432.0
2023-07-21 10:20:00,378.96,378.96,377.39,377.39,8297.0,378.96,378.96,377.39,377.39,8297.0
2023-07-21 10:30:00,377.42,378.55,377.36,378.38,3709.0,377.42,378.55,377.36,378.38,3709.0
2023-07-21 10:40:00,378.36,378.86,376.92,377.59,6504.0,378.36,378.86,376.92,377.59,6504.0
2023-07-21 10:50:00,377.57,378.5,377.36,378.4,3160.0,377.57,378.5,377.36,378.4,3160.0
2023-07-21 11:00:00,378.36,379.42,378.16,378.9,5700.0,378.36,379.42,378.16,378.9,5700.0
2023-07-21 11:10:00,379.22,379.22,378.54,378.98,2200.0,379.22,379.22,378.54,378.98,2200.0
2023-07-21 11:20:00,379.38,380.43,379.32,380.39,5422.0,379.38,380.43,379.32,380.39,5422.0
2023-07-21 11:30:00,379.98,380.05,378.43,378.79,1940.0,379.98,380.05,378.43,378.79,1940.0
2023-07-21 11:40:00,379.19,379.98,378.6,379.92,1800.0,379.19,379.98,378.6,379.92,1800.0
2023-07-21 11:50:00,380.14,380.14,378.84,379.94,2700.0,380.14,380.14,378.84,379.94,2700.0
2023-07-21 12:00:00,379.55,379.83,379.1,379.22,1702.0,379.55,379.83,379.1,379.22,1702.0
2023-07-21 12:10:00,379.18,379.99,379.18,379.92,1970.0,379.18,379.99,379.18,379.92,1970.0
2023-07-21 12:20:00,379.61,379.61,378.76,378.82,4507.0,379.61,379.61,378.76,378.82,4507.0
2023-07-21 12:30:00,378.98,378.98,378.11,378.81,2657.0,378.98,378.98,378.11,378.81,2657.0
2023-07-21 12:40:00,378.59,378.66,378.18,378.5,2790.0,378.59,378.66,378.18,378.5,2790.0
2023-07-21 12:50:00,378.62,379.41,378.62,379.03,1000.0,378.62,379.41,378.62,379.03,1000.0
2023-07-21 13:00:00,379.31,379.99,379.31,379.75,3300.0,379.31,379.99,379.31,379.75,3300.0
2023-07-21 13:10:00,379.64,379.64,378.95,379.0,4543.0,379.64,379.64,378.95,379.0,4543.0
2023-07-21 13:20:00,379.23,379.23,378.68,378.92,800.0,379.23,379.23,378.68,378.92,800.0
2023-07-21 13:30:00,379.5,379.98,379.06,379.06,5301.0,379.5,379.98,379.06,379.06,5301.0
2023-07-21 13:40:00,378.77,378.79,378.16,378.16,1010.0,378.77,378.79,378.16,378.16,1010.0
2023-07-21 13:50:00,378.83,379.2,378.74,378.74,1000.0,378.83,379.2,378.74,378.74,1000.0
2023-07-21 14:00:00,378.86,378.86,377.83,377.92,4649.0,378.86,378.86,377.83,377.92,4649.0
2023-07-21 14:10:00,377.93,377.93,377.2,377.79,2409.0,377.93,377.93,377.2,377.79,2409.0
2023-07-21 14:20:00,377.8,377.8,377.2,377.26,4741.0,377.8,377.8,377.2,377.26,4741.0
2023-07-21 14:30:00,377.22,377.79,377.22,377.71,1420.0,377.22,377.79,377.22,377.71,1420.0
2023-07-21 14:40:00,377.76,377.97,377.42,377.62,6728.0,377.76,377.97,377.42,377.62,6728.0
2023-07-21 14:50:00,377.62,377.69,377.16,377.4,3802.0,377.62,377.69,377.16,377.4,3802.0
2023-07-21 15:00:00,377.32,377.32,376.53,376.53,12839.0,377.32,377.32,376.53,376.53,12839.0
2023-07-21 15:10:00,376.56,377.85,376.55,377.82,6253.0,376.56,377.85,376.55,377.82,6253.0
2023-07-21 15:20:00,377.89,378.0,377.44,377.7,6468.0,377.89,378.0,377.44,377.7,6468.0
2023-07-21 15:30:00,377.75,378.25,377.51,377.87,10387.0,377.75,378.25,377.51,377.87,10387.0
2023-07-21 15:40:00,377.99,378.91,377.96,378.07,14094.0,377.99,378.91,377.96,378.07,14094.0
2023-07-21 15:50:00,378.01,378.35,377.23,377.27,32865.0,378.01,378.35,377.23,377.27,32865.0
2023-07-24 09:30:00,378.66,382.3,377.05,381.83,7575.0,378.66,382.3,377.05,381.83,7575.0
2023-07-24 09:40:00,380.99,381.08,379.2,380.11,1550.0,380.99,381.08,379.2,380.11,1550.0
2023-07-24 09:50:00,379.0,379.6,377.1,377.86,9199.0,379.0,379.6,377.1,377.86,9199.0
2023-07-24 10:00:00,377.88,377.88,376.64,376.75,22337.0,377.88,377.88,376.64,376.75,22337.0
2023-07-24 10:10:00,376.15,377.54,375.8,377.15,23659.0,376.15,377.54,375.8,377.15,23659.0
2023-07-24 10:20:00,377.0,377.27,375.84,375.98,19353.0,377.0,377.27,375.84,375.98,19353.0
2023-07-24 10:30:00,376.04,376.36,374.93,375.71,10986.0,376.04,376.36,374.93,375.71,10986.0
2023-07-24 10:40:00,375.73,377.71,375.72,377.38,12866.0,375.73,377.71,375.72,377.38,12866.0
2023-07-24 10:50:00,377.61,380.41,377.55,380.41,7705.0,377.61,380.41,377.55,380.41,7705.0
2023-07-24 11:00:00,380.4,380.82,380.0,380.03,1850.0,380.4,380.82,380.0,380.03,1850.0
2023-07-24 11:10:00,380.57,381.5,380.57,380.97,3225.0,380.57,381.5,380.57,380.97,3225.0
2023-07-24 11:20:00,380.99,380.99,379.73,380.84,3350.0,380.99,380.99,379.73,380.84,3350.0
2023-07-24 11:30:00,380.63,380.92,380.0,380.82,2523.0,380.63,380.92,380.0,380.82,2523.0
2023-07-24 11:40:00,381.12,381.8,381.02,381.11,2860.0,381.12,381.8,381.02,381.11,2860.0
2023-07-24 11:50:00,381.14,381.8,381.13,381.8,1630.0,381.14,381.8,381.13,381.8,1630.0
2023-07-24 12:00:00,381.89,382.07,381.05,381.05,3030.0,381.89,382.07,381.05,381.05,3030.0
2023-07-24 12:10:00,381.01,381.43,380.53,380.69,3987.0,381.01,381.43,380.53,380.69,3987.0
2023-07-24 12:20:00,380.91,381.16,380.42,381.15,4189.0,380.91,381.16,380.42,381.15,4189.0
2023-07-24 12:30:00,381.09,381.57,380.99,381.36,1822.0,381.09,381.57,380.99,381.36,1822.0
2023-07-24 12:40:00,381.34,381.78,381.23,381.41,3044.0,381.34,381.78,381.23,381.41,3044.0
2023-07-24 12:50:00,381.23,382.49,381.23,382.43,2802.0,381.23,382.49,381.23,382.43,2802.0
2023-07-24 13:00:00,382.54,382.74,381.65,381.65,9725.0,382.54,382.74,381.65,381.65,9725.0
2023-07-24 13:10:00,381.79,382.51,381.71,382.25,1510.0,381.79,382.51,381.71,382.25,1510.0
2023-07-24 13:20:00,382.37,382.37,381.73,382.22,1720.0,382.37,382.37,381.73,382.22,1720.0
2023-07-24 13:30:00,382.3,383.0,382.01,383.0,1249.0,382.3,383.0,382.01,383.0,1249.0
2023-07-24 13:40:00,382.83,383.99,382.83,383.99,2036.0,382.83,383.99,382.83,383.99,2036.0
2023-07-24 13:50:00,383.8,384.0,383.64,384.0,3696.0,383.8,384.0,383.64,384.0,3696.0
2023-07-24 14:00:00,384.16,385.39,384.16,384.71,5470.0,384.16,385.39,384.16,384.71,5470.0
2023-07-24 14:10:00,384.67,384.67,384.21,384.5,750.0,384.67,384.67,384.21,384.5,750.0
2023-07-24 14:20:00,384.33,384.67,383.83,384.67,2573.0,384.33,384.67,383.83,384.67,2573.0
2023-07-24 14:30:00,384.77,384.94,384.07,384.21,5425.0,384.77,384.94,384.07,384.21,5425.0
2023-07-24 14:40:00,384.13,384.13,382.69,383.39,3905.0,384.13,384.13,382.69,383.39,3905.0
2023-07-24 14:50:00,383.21,383.29,382.82,383.12,1550.0,383.21,383.29,382.82,383.12,1550.0
2023-07-24 15:00:00,383.05,383.61,382.5,383.61,5281.0,383.05,383.61,382.5,383.61,5281.0
2023-07-24 15:10:00,383.51,383.57,381.75,381.78,7790.0,383.51,383.57,381.75,381.78,7790.0
2023-07-24 15:20:00,382.17,382.53,381.8,381.92,3936.0,382.17,382.53,381.8,381.92,3936.0
2023-07-24 15:30:00,382.04,382.15,381.18,381.18,11197.0,382.04,382.15,381.18,381.18,11197.0
2023-07-24 15:40:00,381.02,382.05,381.01,381.48,10374.0,381.02,382.05,381.01,381.48,10374.0
2023-07-24 15:50:00,381.34,381.65,380.79,381.62,34003.0,381.34,381.65,380.79,381.62,34003.0
2023-07-25 09:30:00,380.17,380.4,378.22,380.4,3406.0,380.17,380.4,378.22,380.4,3406.0
2023-07-25 09:40:00,381.3,381.7,380.31,380.5,2592.0,381.3,381.7,380.31,380.5,2592.0
2023-07-25 09:50:00,380.44,382.1,379.74,382.1,1700.0,380.44,382.1,379.74,382.1,1700.0
2023-07-25 10:00:00,381.93,383.55,381.78,383.53,4183.0,381.93,383.55,381.78,383.53,4183.0
2023-07-25 10:10:00,383.55,385.76,383.41,384.54,5363.0,383.55,385.76,383.41,384.54,5363.0
2023-07-25 10:20:00,384.78,385.02,383.72,383.81,1856.0,384.78,385.02,383.72,383.81,1856.0
2023-07-25 10:30:00,382.91,383.48,382.5,383.39,1462.0,382.91,383.48,382.5,383.39,1462.0
2023-07-25 10:40:00,383.57,383.85,382.88,383.12,3758.0,383.57,383.85,382.88,383.12,3758.0
2023-07-25 10:50:00,383.31,383.78,383.25,383.72,1714.0,383.31,383.78,383.25,383.72,1714.0
2023-07-25 11:00:00,382.95,382.99,382.0,382.77,1861.0,382.95,382.99,382.0,382.77,1861.0
2023-07-25 11:10:00,382.47,382.47,381.7,381.79,750.0,382.47,382.47,381.7,381.79,750.0
2023-07-25 11:20:00,381.37,382.77,381.36,381.92,2331.0,381.37,382.77,381.36,381.92,2331.0
2023-07-25 11:30:00,382.45,383.04,382.34,382.88,1932.0,382.45,383.04,382.34,382.88,1932.0
2023-07-25 11:40:00,382.9,383.37,382.8,383.2,1316.0,382.9,383.37,382.8,383.2,1316.0
2023-07-25 11:50:00,383.33,384.5,383.24,384.19,3496.0,383.33,384.5,383.24,384.19,3496.0
2023-07-25 12:00:00,384.31,384.74,384.09,384.12,1754.0,384.31,384.74,384.09,384.12,1754.0
2023-07-25 12:10:00,384.31,385.0,384.31,384.97,3167.0,384.31,385.0,384.31,384.97,3167.0
2023-07-25 12:20:00,384.81,385.41,384.81,384.82,2085.0,384.81,385.41,384.81,384.82,2085.0
2023-07-25 12:30:00,384.91,385.46,384.91,385.29,1392.0,384.91,385.46,384.91,385.29,1392.0
2023-07-25 12:40:00,385.29,385.56,384.74,385.33,2201.0,385.29,385.56,384.74,385.33,2201.0
2023-07-25 12:50:00,384.98,385.57,384.77,385.55,2010.0,384.98,385.57,384.77,385.55,2010.0
2023-07-25 13:00:00,385.52,385.97,385.18,385.68,2351.0,385.52,385.97,385.18,385.68,2351.0
2023-07-25 13:10:00,385.41,385.54,385.04,385.27,2872.0,385.41,385.54,385.04,385.27,2872.0
2023-07-25 13:20:00,385.65,385.72,385.49,385.49,1140.0,385.65,385.72,385.49,385.49,1140.0
2023-07-25 13:30:00,385.62,386.54,385.61,385.67,6121.0,385.62,386.54,385.61,385.67,6121.0
2023-07-25 13:40:00,385.26,385.81,384.99,385.02,8914.0,385.26,385.81,384.99,385.02,8914.0
2023-07-25 13:50:00,384.98,385.6,384.94,385.56,1870.0,384.98,385.6,384.94,385.56,1870.0
2023-07-25 14:00:00,385.36,385.36,384.82,385.25,2841.0,385.36,385.36,384.82,385.25,2841.0
2023-07-25 14:10:00,385.17,385.28,384.82,385.0,1557.0,385.17,385.28,384.82,385.0,1557.0
2023-07-25 14:20:00,385.2,385.85,384.99,385.85,2150.0,385.2,385.85,384.99,385.85,2150.0
2023-07-25 14:30:00,386.08,386.43,385.93,386.1,1492.0,386.08,386.43,385.93,386.1,1492.0
2023-07-25 14:40:00,385.78,385.81,385.0,385.1,4362.0,385.78,385.81,385.0,385.1,4362.0
2023-07-25 14:50:00,385.15,385.3,384.86,385.06,1750.0,385.15,385.3,384.86,385.06,1750.0
2023-07-25 15:00:00,385.3,385.54,384.87,385.15,2700.0,385.3,385.54,384.87,385.15,2700.0
2023-07-25 15:10:00,385.15,385.92,384.55,385.92,6662.0,385.15,385.92,384.55,385.92,6662.0
2023-07-25 15:20:00,385.87,386.38,385.7,386.38,6573.0,385.87,386.38,385.7,386.38,6573.0
2023-07-25 15:30:00,386.28,386.28,385.49,385.65,7501.0,386.28,386.28,385.49,385.65,7501.0
2023-07-25 15:40:00,385.62,385.67,385.04,385.38,5555.0,385.62,385.67,385.04,385.38,5555.0
2023-07-25 15:50:00,385.27,385.74,384.73,385.41,31948.0,385.27,385.74,384.73,385.41,31948.0
2023-07-26 09:30:00,383.8,386.14,382.7,386.05,9530.0,383.8,386.14,382.7,386.05,9530.0
2023-07-26 09:40:00,386.68,388.12,386.52,386.72,3505.0,386.68,388.12,386.52,386.72,3505.0
2023-07-26 09:50:00,386.85,387.4,386.42,387.0,6533.0,386.85,387.4,386.42,387.0,6533.0
2023-07-26 10:00:00,385.85,387.81,385.85,387.52,3617.0,385.85,387.81,385.85,387.52,3617.0
2023-07-26 10:10:00,387.65,389.4,387.65,389.07,3171.0,387.65,389.4,387.65,389.07,3171.0
2023-07-26 10:20:00,388.82,388.9,388.36,388.9,2418.0,388.82,388.9,388.36,388.9,2418.0
2023-07-26 10:30:00,389.25,389.57,388.36,388.37,5731.0,389.25,389.57,388.36,388.37,5731.0
2023-07-26 10:40:00,388.22,388.56,387.39,387.55,2204.0,388.22,388.56,387.39,387.55,2204.0
2023-07-26 10:50:00,387.01,387.56,386.42,386.5,4419.0,387.01,387.56,386.42,386.5,4419.0
2023-07-26 11:00:00,386.22,386.29,385.21,386.14,4561.0,386.22,386.29,385.21,386.14,4561.0
2023-07-26 11:10:00,386.3,387.22,386.29,386.58,9213.0,386.3,387.22,386.29,386.58,9213.0
2023-07-26 11:20:00,386.61,387.0,385.82,387.0,2216.0,386.61,387.0,385.82,387.0,2216.0
2023-07-26 11:30:00,386.49,386.58,386.25,386.58,1711.0,386.49,386.58,386.25,386.58,1711.0
2023-07-26 11:40:00,386.49,386.75,386.11,386.74,5357.0,386.49,386.75,386.11,386.74,5357.0
2023-07-26 11:50:00,386.49,388.0,386.49,387.65,3535.0,386.49,388.0,386.49,387.65,3535.0
2023-07-26 12:00:00,387.36,387.88,387.06,387.09,1164.0,387.36,387.88,387.06,387.09,1164.0
2023-07-26 12:10:00,387.03,387.04,386.06,386.55,1916.0,387.03,387.04,386.06,386.55,1916.0
2023-07-26 12:20:00,386.95,387.76,386.75,387.75,4823.0,386.95,387.76,386.75,387.75,4823.0
2023-07-26 12:30:00,387.99,387.99,387.14,387.31,1960.0,387.99,387.99,387.14,387.31,1960.0
2023-07-26 12:40:00,387.35,388.16,387.34,387.77,1581.0,387.35,388.16,387.34,387.77,1581.0
2023-07-26 12:50:00,387.2,387.24,386.55,386.55,2624.0,387.2,387.24,386.55,386.55,2624.0
2023-07-26 13:00:00,386.92,387.25,386.86,387.09,2262.0,386.92,387.25,386.86,387.09,2262.0
2023-07-26 13:10:00,386.62,386.91,386.51,386.54,4409.0,386.62,386.91,386.51,386.54,4409.0
2023-07-26 13:20:00,386.69,386.7,386.18,386.38,2035.0,386.69,386.7,386.18,386.38,2035.0
2023-07-26 13:30:00,386.18,386.51,385.96,386.18,1638.0,386.18,386.51,385.96,386.18,1638.0
2023-07-26 13:40:00,386.22,386.68,386.17,386.29,2024.0,386.22,386.68,386.17,386.29,2024.0
2023-07-26 13:50:00,386.42,386.42,385.92,386.01,1677.0,386.42,386.42,385.92,386.01,1677.0
2023-07-26 14:00:00,386.03,386.75,386.03,386.53,2171.0,386.03,386.75,386.03,386.53,2171.0
2023-07-26 14:10:00,386.95,387.53,386.64,387.05,2414.0,386.95,387.53,386.64,387.05,2414.0
2023-07-26 14:20:00,387.05,388.32,386.9,387.78,6085.0,387.05,388.32,386.9,387.78,6085.0
2023-07-26 14:30:00,388.07,390.33,388.07,390.3,7050.0,388.07,390.33,388.07,390.3,7050.0
2023-07-26 14:40:00,390.49,391.09,389.71,389.83,5752.0,390.49,391.09,389.71,389.83,5752.0
2023-07-26 14:50:00,389.69,390.86,389.54,390.35,4856.0,389.69,390.86,389.54,390.35,4856.0
2023-07-26 15:00:00,390.62,390.68,387.67,387.67,5613.0,390.62,390.68,387.67,387.67,5613.0
2023-07-26 15:10:00,388.3,389.6,387.7,388.57,5656.0,388.3,389.6,387.7,388.57,5656.0
2023-07-26 15:20:00,388.88,389.42,388.2,388.47,3400.0,388.88,389.42,388.2,388.47,3400.0
2023-07-26 15:30:00,388.52,388.56,387.79,388.28,7453.0,388.52,388.56,387.79,388.28,7453.0
2023-07-26 15:40:00,388.62,389.46,388.53,389.26,10638.0,388.62,389.46,388.53,389.26,10638.0
2023-07-26 15:50:00,389.06,389.97,388.53,389.96,16662.0,389.06,389.97,388.53,389.96,16662.0
2023-07-27 09:30:00,394.3,394.3,391.67,392.56,6208.0,394.3,394.3,391.67,392.56,6208.0
2023-07-27 09:40:00,392.54,393.02,390.65,391.36,8795.0,392.54,393.02,390.65,391.36,8795.0
2023-07-27 09:50:00,391.61,392.33,388.32,389.6,27250.0,391.61,392.33,388.32,389.6,27250.0
2023-07-27 10:00:00,390.03,390.67,388.76,389.43,10159.0,390.03,390.67,388.76,389.43,10159.0
2023-07-27 10:10:00,389.21,389.37,387.84,387.85,7888.0,389.21,389.37,387.84,387.85,7888.0
2023-07-27 10:20:00,387.83,387.95,385.0,385.35,11912.0,387.83,387.95,385.0,385.35,11912.0
2023-07-27 10:30:00,384.99,385.81,384.04,385.71,26293.0,384.99,385.81,384.04,385.71,26293.0
2023-07-27 10:40:00,385.81,385.92,384.53,385.0,56528.0,385.81,385.92,384.53,385.0,56528.0
2023-07-27 10:50:00,385.0,385.09,382.8,383.45,25205.0,385.0,385.09,382.8,383.45,25205.0
2023-07-27 11:00:00,384.0,384.09,382.77,383.01,9234.0,384.0,384.09,382.77,383.01,9234.0
2023-07-27 11:10:00,383.55,386.42,383.55,386.42,2433.0,383.55,386.42,383.55,386.42,2433.0
2023-07-27 11:20:00,386.43,386.43,385.74,386.2,13529.0,386.43,386.43,385.74,386.2,13529.0
2023-07-27 11:30:00,386.21,386.66,385.92,386.19,7370.0,386.21,386.66,385.92,386.19,7370.0
2023-07-27 11:40:00,386.28,387.01,386.23,387.01,3979.0,386.28,387.01,386.23,387.01,3979.0
2023-07-27 11:50:00,387.41,387.56,387.05,387.56,1750.0,387.41,387.56,387.05,387.56,1750.0
2023-07-27 12:00:00,387.38,388.76,387.38,388.75,2400.0,387.38,388.76,387.38,388.75,2400.0
2023-07-27 12:10:00,388.6,389.35,388.25,388.28,7858.0,388.6,389.35,388.25,388.28,7858.0
2023-07-27 12:20:00,388.49,388.49,388.02,388.38,2120.0,388.49,388.49,388.02,388.38,2120.0
2023-07-27 12:30:00,389.46,389.76,388.79,389.13,6017.0,389.46,389.76,388.79,389.13,6017.0
2023-07-27 12:40:00,389.07,389.11,388.27,388.62,6814.0,389.07,389.11,388.27,388.62,6814.0
2023-07-27 12:50:00,388.69,388.69,387.84,387.89,2700.0,388.69,388.69,387.84,387.89,2700.0
2023-07-27 13:00:00,388.31,388.48,387.5,388.04,4201.0,388.31,388.48,387.5,388.04,4201.0
2023-07-27 13:10:00,388.23,388.25,387.5,387.78,3108.0,388.23,388.25,387.5,387.78,3108.0
2023-07-27 13:20:00,387.54,388.09,387.49,387.5,4631.0,387.54,388.09,387.49,387.5,4631.0
2023-07-27 13:30:00,387.76,388.1,387.5,387.5,7440.0,387.76,388.1,387.5,387.5,7440.0
2023-07-27 13:40:00,387.5,387.77,386.37,387.0,11728.0,387.5,387.77,386.37,387.0,11728.0
2023-07-27 13:50:00,386.65,386.7,386.12,386.66,6104.0,386.65,386.7,386.12,386.66,6104.0
2023-07-27 14:00:00,386.47,386.63,385.44,385.44,3305.0,386.47,386.63,385.44,385.44,3305.0
2023-07-27 14:10:00,385.41,385.41,383.18,383.9,12195.0,385.41,385.41,383.18,383.9,12195.0
2023-07-27 14:20:00,383.94,384.26,382.51,382.51,8147.0,383.94,384.26,382.51,382.51,8147.0
2023-07-27 14:30:00,382.74,383.16,380.04,380.43,8785.0,382.74,383.16,380.04,380.43,8785.0
2023-07-27 14:40:00,380.43,381.88,380.37,381.25,4799.0,380.43,381.88,380.37,381.25,4799.0
2023-07-27 14:50:00,380.89,381.58,379.7,379.83,6631.0,380.89,381.58,379.7,379.83,6631.0
2023-07-27 15:00:00,379.8,380.26,379.25,379.94,9689.0,379.8,380.26,379.25,379.94,9689.0
2023-07-27 15:10:00,380.25,381.3,380.25,381.0,6619.0,380.25,381.3,380.25,381.0,6619.0
2023-07-27 15:20:00,381.0,381.73,380.57,380.74,7967.0,381.0,381.73,380.57,380.74,7967.0
2023-07-27 15:30:00,380.99,381.62,380.88,381.25,7995.0,380.99,381.62,380.88,381.25,7995.0
2023-07-27 15:40:00,381.25,381.25,379.15,379.47,23786.0,381.25,381.25,379.15,379.47,23786.0
2023-07-27 15:50:00,379.75,381.42,379.6,381.12,45433.0,379.75,381.42,379.6,381.12,45433.0
2023-07-28 09:30:00,386.1,386.86,382.26,383.85,10849.0,386.1,386.86,382.26,383.85,10849.0
2023-07-28 09:40:00,383.64,384.16,382.48,383.55,1800.0,383.64,384.16,382.48,383.55,1800.0
2023-07-28 09:50:00,384.08,385.42,383.72,384.35,2750.0,384.08,385.42,383.72,384.35,2750.0
2023-07-28 10:00:00,385.09,385.28,384.38,385.28,2712.0,385.09,385.28,384.38,385.28,2712.0
2023-07-28 10:10:00,385.3,388.16,385.3,387.43,5018.0,385.3,388.16,385.3,387.43,5018.0
2023-07-28 10:20:00,387.16,388.09,385.08,385.21,3712.0,387.16,388.09,385.08,385.21,3712.0
2023-07-28 10:30:00,385.61,387.18,385.52,385.98,4284.0,385.61,387.18,385.52,385.98,4284.0
2023-07-28 10:40:00,386.28,386.55,385.46,386.16,2622.0,386.28,386.55,385.46,386.16,2622.0
2023-07-28 10:50:00,386.96,387.27,386.26,387.27,2400.0,386.96,387.27,386.26,387.27,2400.0
2023-07-28 11:00:00,386.88,387.09,386.55,387.09,1905.0,386.88,387.09,386.55,387.09,1905.0
2023-07-28 11:10:00,387.01,387.28,386.44,386.68,1988.0,387.01,387.28,386.44,386.68,1988.0
2023-07-28 11:20:00,387.11,388.0,387.02,387.19,4349.0,387.11,388.0,387.02,387.19,4349.0
2023-07-28 11:30:00,386.96,386.96,386.6,386.6,700.0,386.96,386.96,386.6,386.6,700.0
2023-07-28 11:40:00,386.92,387.35,386.01,386.3,3244.0,386.92,387.35,386.01,386.3,3244.0
2023-07-28 11:50:00,386.21,386.88,385.77,386.65,13998.0,386.21,386.88,385.77,386.65,13998.0
2023-07-28 12:00:00,386.65,386.65,386.11,386.41,2100.0,386.65,386.65,386.11,386.41,2100.0
2023-07-28 12:10:00,386.41,387.84,386.41,387.71,3998.0,386.41,387.84,386.41,387.71,3998.0
2023-07-28 12:20:00,387.56,387.56,386.95,386.95,3846.0,387.56,387.56,386.95,386.95,3846.0
2023-07-28 12:30:00,386.97,386.98,385.74,386.03,5078.0,386.97,386.98,385.74,386.03,5078.0
2023-07-28 12:40:00,386.02,386.05,385.32,385.33,1858.0,386.02,386.05,385.32,385.33,1858.0
2023-07-28 12:50:00,385.21,385.42,384.85,384.93,4987.0,385.21,385.42,384.85,384.93,4987.0
2023-07-28 13:00:00,384.9,385.35,384.58,384.75,5195.0,384.9,385.35,384.58,384.75,5195.0
2023-07-28 13:10:00,384.76,385.74,384.76,385.26,5327.0,384.76,385.74,384.76,385.26,5327.0
2023-07-28 13:20:00,384.92,385.25,384.63,384.63,1200.0,384.92,385.25,384.63,384.63,1200.0
2023-07-28 13:30:00,384.59,385.61,384.43,385.4,10366.0,384.59,385.61,384.43,385.4,10366.0
2023-07-28 13:40:00,385.5,386.5,385.36,385.67,3222.0,385.5,386.5,385.36,385.67,3222.0
2023-07-28 13:50:00,385.88,386.25,385.88,386.15,2500.0,385.88,386.25,385.88,386.15,2500.0
2023-07-28 14:00:00,386.26,386.57,386.07,386.18,4050.0,386.26,386.57,386.07,386.18,4050.0
2023-07-28 14:10:00,386.05,386.05,385.22,385.55,3350.0,386.05,386.05,385.22,385.55,3350.0
2023-07-28 14:20:00,385.7,386.03,385.51,386.03,1767.0,385.7,386.03,385.51,386.03,1767.0
2023-07-28 14:30:00,386.28,386.68,385.89,386.6,3505.0,386.28,386.68,385.89,386.6,3505.0
2023-07-28 14:40:00,386.46,387.55,386.45,387.53,1650.0,386.46,387.55,386.45,387.53,1650.0
2023-07-28 14:50:00,387.5,388.27,387.5,387.61,3616.0,387.5,388.27,387.5,387.61,3616.0
2023-07-28 15:00:00,387.83,387.85,386.08,386.08,4696.0,387.83,387.85,386.08,386.08,4696.0
2023-07-28 15:10:00,386.35,387.04,386.35,387.04,3409.0,386.35,387.04,386.35,387.04,3409.0
2023-07-28 15:20:00,387.09,387.09,386.38,386.38,6051.0,387.09,387.09,386.38,386.38,6051.0
2023-07-28 15:30:00,386.36,386.63,386.01,386.12,2726.0,386.36,386.63,386.01,386.12,2726.0
2023-07-28 15:40:00,386.03,386.96,385.31,386.77,9141.0,386.03,386.96,385.31,386.77,9141.0
2023-07-28 15:50:00,386.74,387.66,386.62,387.3,30721.0,386.74,387.66,386.62,387.3,30721.0
2023-07-31 09:30:00,389.11,389.91,386.21,386.75,8341.0,389.11,389.91,386.21,386.75,8341.0
2023-07-31 09:40:00,386.69,389.21,386.69,388.44,2532.0,386.69,389.21,386.69,388.44,2532.0
2023-07-31 09:50:00,388.83,389.24,387.06,388.11,3850.0,388.83,389.24,387.06,388.11,3850.0
2023-07-31 10:00:00,388.18,390.22,388.14,389.91,6251.0,388.18,390.22,388.14,389.91,6251.0
2023-07-31 10:10:00,390.32,391.52,390.03,390.51,10030.0,390.32,391.52,390.03,390.51,10030.0
2023-07-31 10:20:00,390.31,390.83,390.15,390.29,3252.0,390.31,390.83,390.15,390.29,3252.0
2023-07-31 10:30:00,390.04,390.07,388.6,390.06,4273.0,390.04,390.07,388.6,390.06,4273.0
2023-07-31 10:40:00,390.28,390.32,389.01,389.01,2972.0,390.28,390.32,389.01,389.01,2972.0
2023-07-31 10:50:00,389.19,389.19,387.33,388.51,9520.0,389.19,389.19,387.33,388.51,9520.0
2023-07-31 11:00:00,388.2,389.65,388.2,389.31,1711.0,388.2,389.65,388.2,389.31,1711.0
2023-07-31 11:10:00,389.02,389.51,388.26,388.81,1852.0,389.02,389.51,388.26,388.81,1852.0
2023-07-31 11:20:00,388.81,388.96,388.05,388.38,2301.0,388.81,388.96,388.05,388.38,2301.0
2023-07-31 11:30:00,388.52,388.78,387.68,387.68,2738.0,388.52,388.78,387.68,387.68,2738.0
2023-07-31 11:40:00,387.87,388.28,387.35,388.1,864.0,387.87,388.28,387.35,388.1,864.0
2023-07-31 11:50:00,387.95,387.95,386.87,387.25,1852.0,387.95,387.95,386.87,387.25,1852.0
2023-07-31 12:00:00,387.33,388.22,387.09,387.11,2404.0,387.33,388.22,387.09,387.11,2404.0
2023-07-31 12:10:00,387.16,388.08,387.07,387.55,3597.0,387.16,388.08,387.07,387.55,3597.0
2023-07-31 12:20:00,387.62,387.62,386.51,386.99,2900.0,387.62,387.62,386.51,386.99,2900.0
2023-07-31 12:30:00,387.01,387.46,386.25,386.98,3611.0,387.01,387.46,386.25,386.98,3611.0
2023-07-31 12:40:00,386.28,386.49,385.5,386.18,3168.0,386.28,386.49,385.5,386.18,3168.0
2023-07-31 12:50:00,386.09,386.1,385.05,385.55,3368.0,386.09,386.1,385.05,385.55,3368.0
2023-07-31 13:00:00,385.62,385.72,384.4,384.9,3148.0,385.62,385.72,384.4,384.9,3148.0
2023-07-31 13:10:00,384.89,385.1,383.81,384.17,9476.0,384.89,385.1,383.81,384.17,9476.0
2023-07-31 13:20:00,384.48,385.2,384.48,384.94,3200.0,384.48,385.2,384.48,384.94,3200.0
2023-07-31 13:30:00,384.85,386.29,384.66,386.21,7549.0,384.85,386.29,384.66,386.21,7549.0
2023-07-31 13:40:00,385.93,385.94,385.03,385.12,2651.0,385.93,385.94,385.03,385.12,2651.0
2023-07-31 13:50:00,385.13,386.0,385.1,386.0,3800.0,385.13,386.0,385.1,386.0,3800.0
2023-07-31 14:00:00,386.28,386.28,385.32,385.48,3453.0,386.28,386.28,385.32,385.48,3453.0
2023-07-31 14:10:00,385.39,385.39,384.82,385.29,1717.0,385.39,385.39,384.82,385.29,1717.0
2023-07-31 14:20:00,385.01,385.35,384.85,385.35,2502.0,385.01,385.35,384.85,385.35,2502.0
2023-07-31 14:30:00,385.46,385.46,385.04,385.3,1104.0,385.46,385.46,385.04,385.3,1104.0
2023-07-31 14:40:00,385.47,385.63,385.15,385.63,1832.0,385.47,385.63,385.15,385.63,1832.0
2023-07-31 14:50:00,385.77,386.05,385.63,385.74,2296.0,385.77,386.05,385.63,385.74,2296.0
2023-07-31 15:00:00,385.48,385.71,384.81,385.09,2715.0,385.48,385.71,384.81,385.09,2715.0
2023-07-31 15:10:00,384.77,384.84,384.33,384.75,2281.0,384.77,384.84,384.33,384.75,2281.0
2023-07-31 15:20:00,384.88,384.88,384.18,384.45,1288.0,384.88,384.88,384.18,384.45,1288.0
2023-07-31 15:30:00,384.7,385.84,384.17,385.83,8710.0,384.7,385.84,384.17,385.83,8710.0
2023-07-31 15:40:00,385.61,386.53,385.51,386.32,6256.0,385.61,386.53,385.51,386.32,6256.0
2023-07-31 15:50:00,386.63,388.22,386.48,387.99,22954.0,386.63,388.22,386.48,387.99,22954.0
2023-08-01 09:30:00,386.9,386.9,384.45,385.07,11990.0,386.9,386.9,384.45,385.07,11990.0
2023-08-01 09:40:00,385.09,385.12,383.59,384.97,11304.0,385.09,385.12,383.59,384.97,11304.0
2023-08-01 09:50:00,384.57,386.84,384.43,386.4,7212.0,384.57,386.84,384.43,386.4,7212.0
2023-08-01 10:00:00,386.71,387.3,385.25,386.12,38349.0,386.71,387.3,385.25,386.12,38349.0
2023-08-01 10:10:00,386.45,386.45,383.33,384.78,13659.0,386.45,386.45,383.33,384.78,13659.0
2023-08-01 10:20:00,384.04,385.12,384.0,384.51,3501.0,384.04,385.12,384.0,384.51,3501.0
2023-08-01 10:30:00,384.59,385.12,383.9,385.12,5529.0,384.59,385.12,383.9,385.12,5529.0
2023-08-01 10:40:00,385.12,385.34,384.67,385.13,12257.0,385.12,385.34,384.67,385.13,12257.0
2023-08-01 10:50:00,385.17,386.47,385.0,385.76,3713.0,385.17,386.47,385.0,385.76,3713.0
2023-08-01 11:00:00,386.2,387.43,386.06,387.34,2848.0,386.2,387.43,386.06,387.34,2848.0
2023-08-01 11:10:00,387.34,387.34,386.32,386.54,1737.0,387.34,387.34,386.32,386.54,1737.0
2023-08-01 11:20:00,386.56,388.23,386.56,388.23,2347.0,386.56,388.23,386.56,388.23,2347.0
2023-08-01 11:30:00,388.56,388.88,388.41,388.58,2603.0,388.56,388.88,388.41,388.58,2603.0
2023-08-01 11:40:00,388.49,388.54,387.57,387.58,1968.0,388.49,388.54,387.57,387.58,1968.0
2023-08-01 11:50:00,387.61,387.83,386.91,387.0,1900.0,387.61,387.83,386.91,387.0,1900.0
2023-08-01 12:00:00,386.83,387.61,386.83,387.61,1685.0,386.83,387.61,386.83,387.61,1685.0
2023-08-01 12:10:00,387.5,387.5,387.09,387.44,1521.0,387.5,387.5,387.09,387.44,1521.0
2023-08-01 12:20:00,387.17,387.17,386.71,386.79,1100.0,387.17,387.17,386.71,386.79,1100.0
2023-08-01 12:30:00,386.51,387.41,386.46,387.41,3681.0,386.51,387.41,386.46,387.41,3681.0
2023-08-01 12:40:00,387.22,388.34,387.13,387.7,4838.0,387.22,388.34,387.13,387.7,4838.0
2023-08-01 12:50:00,387.73,387.73,387.0,387.0,1800.0,387.73,387.73,387.0,387.0,1800.0
2023-08-01 13:00:00,387.25,388.34,387.25,388.34,1419.0,387.25,388.34,387.25,388.34,1419.0
2023-08-01 13:10:00,388.36,388.36,387.35,387.48,2450.0,388.36,388.36,387.35,387.48,2450.0
2023-08-01 13:20:00,387.54,387.89,387.25,387.42,2010.0,387.54,387.89,387.25,387.42,2010.0
2023-08-01 13:30:00,387.54,387.88,387.33,387.6,1969.0,387.54,387.88,387.33,387.6,1969.0
2023-08-01 13:40:00,387.63,388.39,387.53,388.39,2850.0,387.63,388.39,387.53,388.39,2850.0
2023-08-01 13:50:00,388.51,389.29,388.51,389.23,1604.0,388.51,389.29,388.51,389.23,1604.0
2023-08-01 14:00:00,389.3,389.56,388.96,389.56,2387.0,389.3,389.56,388.96,389.56,2387.0
2023-08-01 14:10:00,389.31,389.87,389.18,389.54,2106.0,389.31,389.87,389.18,389.54,2106.0
2023-08-01 14:20:00,389.54,389.59,388.88,389.01,2450.0,389.54,389.59,388.88,389.01,2450.0
2023-08-01 14:30:00,389.17,389.17,388.51,388.97,1474.0,389.17,389.17,388.51,388.97,1474.0
2023-08-01 14:40:00,388.63,389.62,388.55,389.41,2700.0,388.63,389.62,388.55,389.41,2700.0
2023-08-01 14:50:00,389.48,389.48,388.55,388.56,2300.0,389.48,389.48,388.55,388.56,2300.0
2023-08-01 15:00:00,388.54,389.92,388.54,389.92,3203.0,388.54,389.92,388.54,389.92,3203.0
2023-08-01 15:10:00,389.72,389.85,389.16,389.46,2529.0,389.72,389.85,389.16,389.46,2529.0
2023-08-01 15:20:00,389.22,389.45,388.41,388.51,2900.0,389.22,389.45,388.41,388.51,2900.0
2023-08-01 15:30:00,388.54,389.05,388.3,388.31,5539.0,388.54,389.05,388.3,388.31,5539.0
2023-08-01 15:40:00,388.29,388.8,388.28,388.69,8997.0,388.29,388.8,388.28,388.69,8997.0
2023-08-01 15:50:00,388.65,390.33,388.58,390.17,43584.0,388.65,390.33,388.58,390.17,43584.0
2023-08-02 09:30:00,385.28,386.72,382.53,386.72,10719.0,385.28,386.72,382.53,386.72,10719.0
2023-08-02 09:40:00,385.36,388.08,385.3,385.77,11092.0,385.36,388.08,385.3,385.77,11092.0
2023-08-02 09:50:00,385.33,387.58,385.33,387.58,13119.0,385.33,387.58,385.33,387.58,13119.0
2023-08-02 10:00:00,387.27,388.02,385.95,386.47,5877.0,387.27,388.02,385.95,386.47,5877.0
2023-08-02 10:10:00,386.29,386.5,383.3,383.96,8328.0,386.29,386.5,383.3,383.96,8328.0
2023-08-02 10:20:00,384.01,386.55,384.01,385.55,4928.0,384.01,386.55,384.01,385.55,4928.0
2023-08-02 10:30:00,385.72,386.27,384.44,384.57,2600.0,385.72,386.27,384.44,384.57,2600.0
2023-08-02 10:40:00,384.49,384.63,382.44,382.54,5461.0,384.49,384.63,382.44,382.54,5461.0
2023-08-02 10:50:00,382.75,383.99,382.03,382.63,4112.0,382.75,383.99,382.03,382.63,4112.0
2023-08-02 11:00:00,382.22,383.9,382.21,383.32,5734.0,382.22,383.9,382.21,383.32,5734.0
2023-08-02 11:10:00,383.24,385.08,383.24,384.79,2526.0,383.24,385.08,383.24,384.79,2526.0
2023-08-02 11:20:00,384.96,385.16,383.7,384.92,20791.0,384.96,385.16,383.7,384.92,20791.0
2023-08-02 11:30:00,385.0,385.0,383.64,384.15,3528.0,385.0,385.0,383.64,384.15,3528.0
2023-08-02 11:40:00,383.9,384.89,383.62,384.47,3479.0,383.9,384.89,383.62,384.47,3479.0
2023-08-02 11:50:00,383.92,384.73,383.92,384.08,2887.0,383.92,384.73,383.92,384.08,2887.0
2023-08-02 12:00:00,383.97,383.98,382.24,382.65,3371.0,383.97,383.98,382.24,382.65,3371.0
2023-08-02 12:10:00,382.78,384.33,382.78,384.33,5729.0,382.78,384.33,382.78,384.33,5729.0
2023-08-02 12:20:00,384.55,384.95,384.1,384.57,2700.0,384.55,384.95,384.1,384.57,2700.0
2023-08-02 12:30:00,384.73,385.79,384.05,384.96,6277.0,384.73,385.79,384.05,384.96,6277.0
2023-08-02 12:40:00,385.94,387.42,385.92,387.42,1200.0,385.94,387.42,385.92,387.42,1200.0
2023-08-02 12:50:00,387.14,387.14,386.36,386.7,3826.0,387.14,387.14,386.36,386.7,3826.0
2023-08-02 13:00:00,387.0,387.52,386.88,387.52,1400.0,387.0,387.52,386.88,387.52,1400.0
2023-08-02 13:10:00,387.68,387.68,386.84,387.05,2975.0,387.68,387.68,386.84,387.05,2975.0
2023-08-02 13:20:00,386.85,387.11,386.35,386.81,3062.0,386.85,387.11,386.35,386.81,3062.0
2023-08-02 13:30:00,387.14,387.66,387.14,387.61,1193.0,387.14,387.66,387.14,387.61,1193.0
2023-08-02 13:40:00,387.12,387.55,386.74,386.85,1702.0,387.12,387.55,386.74,386.85,1702.0
2023-08-02 13:50:00,386.92,387.12,386.52,386.73,1701.0,386.92,387.12,386.52,386.73,1701.0
2023-08-02 14:00:00,386.8,387.09,386.59,386.98,2367.0,386.8,387.09,386.59,386.98,2367.0
2023-08-02 14:10:00,387.1,387.38,386.83,387.38,501.0,387.1,387.38,386.83,387.38,501.0
2023-08-02 14:20:00,387.18,387.34,386.68,386.68,800.0,387.18,387.34,386.68,386.68,800.0
2023-08-02 14:30:00,386.98,386.98,386.09,386.36,2153.0,386.98,386.98,386.09,386.36,2153.0
2023-08-02 14:40:00,386.56,386.56,385.96,386.2,1700.0,386.56,386.56,385.96,386.2,1700.0
2023-08-02 14:50:00,386.52,386.71,386.12,386.53,1906.0,386.52,386.71,386.12,386.53,1906.0
2023-08-02 15:00:00,386.74,387.59,386.72,386.89,2137.0,386.74,387.59,386.72,386.89,2137.0
2023-08-02 15:10:00,386.72,386.85,386.35,386.65,2893.0,386.72,386.85,386.35,386.65,2893.0
2023-08-02 15:20:00,386.9,386.9,385.47,385.53,2750.0,386.9,386.9,385.47,385.53,2750.0
2023-08-02 15:30:00,385.76,386.52,385.69,386.49,4569.0,385.76,386.52,385.69,386.49,4569.0
2023-08-02 15:40:00,386.45,387.99,386.27,387.93,10950.0,386.45,387.99,386.27,387.93,10950.0
2023-08-02 15:50:00,387.72,388.23,387.33,388.14,37646.0,387.72,388.23,387.33,388.14,37646.0
2023-08-03 09:30:00,388.09,393.18,386.52,392.5,12662.0,388.09,393.18,386.52,392.5,12662.0
2023-08-03 09:40:00,391.88,394.22,390.27,393.93,7622.0,391.88,394.22,390.27,393.93,7622.0
2023-08-03 09:50:00,393.93,393.93,392.49,393.49,6372.0,393.93,393.93,392.49,393.49,6372.0
2023-08-03 10:00:00,393.47,395.76,392.79,393.58,9068.0,393.47,395.76,392.79,393.58,9068.0
2023-08-03 10:10:00,393.65,394.47,392.11,393.18,7255.0,393.65,394.47,392.11,393.18,7255.0
2023-08-03 10:20:00,393.64,394.16,392.04,392.95,6088.0,393.64,394.16,392.04,392.95,6088.0
2023-08-03 10:30:00,393.25,395.15,393.25,395.15,4648.0,393.25,395.15,393.25,395.15,4648.0
2023-08-03 10:40:00,394.85,397.15,394.46,396.97,15505.0,394.85,397.15,394.46,396.97,15505.0
2023-08-03 10:50:00,396.97,398.2,396.01,397.59,20140.0,396.97,398.2,396.01,397.59,20140.0
2023-08-03 11:00:00,397.18,397.29,396.41,396.49,6140.0,397.18,397.29,396.41,396.49,6140.0
2023-08-03 11:10:00,396.84,398.06,396.82,397.83,5514.0,396.84,398.06,396.82,397.83,5514.0
2023-08-03 11:20:00,398.06,399.17,397.94,398.36,4302.0,398.06,399.17,397.94,398.36,4302.0
2023-08-03 11:30:00,398.38,398.79,397.44,398.52,4508.0,398.38,398.79,397.44,398.52,4508.0
2023-08-03 11:40:00,398.21,399.14,397.91,398.49,10416.0,398.21,399.14,397.91,398.49,10416.0
2023-08-03 11:50:00,398.77,400.48,398.77,399.78,5681.0,398.77,400.48,398.77,399.78,5681.0
2023-08-03 12:00:00,399.7,401.11,399.2,401.06,9903.0,399.7,401.11,399.2,401.06,9903.0
2023-08-03 12:10:00,401.08,402.4,400.82,401.19,11028.0,401.08,402.4,400.82,401.19,11028.0
2023-08-03 12:20:00,401.39,401.8,400.56,401.0,3735.0,401.39,401.8,400.56,401.0,3735.0
2023-08-03 12:30:00,401.05,401.85,401.05,401.64,5818.0,401.05,401.85,401.05,401.64,5818.0
2023-08-03 12:40:00,401.59,401.73,401.29,401.48,4536.0,401.59,401.73,401.29,401.48,4536.0
2023-08-03 12:50:00,401.2,401.46,401.03,401.45,3110.0,401.2,401.46,401.03,401.45,3110.0
2023-08-03 13:00:00,401.66,402.67,401.64,401.88,6096.0,401.66,402.67,401.64,401.88,6096.0
2023-08-03 13:10:00,402.39,402.39,401.55,402.0,3982.0,402.39,402.39,401.55,402.0,3982.0
2023-08-03 13:20:00,402.18,402.84,402.15,402.66,5099.0,402.18,402.84,402.15,402.66,5099.0
2023-08-03 13:30:00,402.7,406.38,402.53,402.89,35531.0,402.7,406.38,402.53,402.89,35531.0
2023-08-03 13:40:00,402.81,403.0,402.24,402.79,10507.0,402.81,403.0,402.24,402.79,10507.0
2023-08-03 13:50:00,402.63,402.64,401.58,401.88,12769.0,402.63,402.64,401.58,401.88,12769.0
2023-08-03 14:00:00,401.86,401.86,400.89,401.01,9303.0,401.86,401.86,400.89,401.01,9303.0
2023-08-03 14:10:00,400.75,401.41,400.38,400.56,7121.0,400.75,401.41,400.38,400.56,7121.0
2023-08-03 14:20:00,400.33,400.48,400.1,400.1,2856.0,400.33,400.48,400.1,400.1,2856.0
2023-08-03 14:30:00,400.07,400.51,399.3,400.04,11476.0,400.07,400.51,399.3,400.04,11476.0
2023-08-03 14:40:00,400.51,400.89,400.08,400.89,3206.0,400.51,400.89,400.08,400.89,3206.0
2023-08-03 14:50:00,400.41,401.13,400.36,400.67,3689.0,400.41,401.13,400.36,400.67,3689.0
2023-08-03 15:00:00,400.59,400.68,400.1,400.25,1950.0,400.59,400.68,400.1,400.25,1950.0
2023-08-03 15:10:00,400.01,400.13,399.26,399.66,6887.0,400.01,400.13,399.26,399.66,6887.0
2023-08-03 15:20:00,399.62,399.62,398.52,398.68,7786.0,399.62,399.62,398.52,398.68,7786.0
2023-08-03 15:30:00,398.81,400.0,398.81,398.97,5928.0,398.81,400.0,398.81,398.97,5928.0
2023-08-03 15:40:00,399.17,399.19,398.41,398.51,9319.0,399.17,399.19,398.41,398.51,9319.0
2023-08-03 15:50:00,398.38,400.24,398.38,399.9,45284.0,398.38,400.24,398.38,399.9,45284.0
2023-08-04 09:30:00,398.35,398.85,395.75,398.85,11838.0,398.35,398.85,395.75,398.85,11838.0
2023-08-04 09:40:00,397.16,399.08,396.66,396.66,3446.0,397.16,399.08,396.66,396.66,3446.0
2023-08-04 09:50:00,397.75,397.79,394.14,394.71,8704.0,397.75,397.79,394.14,394.71,8704.0
2023-08-04 10:00:00,394.32,395.63,393.76,395.54,8151.0,394.32,395.63,393.76,395.54,8151.0
2023-08-04 10:10:00,395.62,396.31,395.09,395.67,4229.0,395.62,396.31,395.09,395.67,4229.0
2023-08-04 10:20:00,395.47,396.21,395.19,395.19,4369.0,395.47,396.21,395.19,395.19,4369.0
2023-08-04 10:30:00,395.56,395.98,394.15,394.15,4709.0,395.56,395.98,394.15,394.15,4709.0
2023-08-04 10:40:00,394.48,394.48,393.67,394.34,5424.0,394.48,394.48,393.67,394.34,5424.0
2023-08-04 10:50:00,394.41,394.98,393.78,394.98,3367.0,394.41,394.98,393.78,394.98,3367.0
2023-08-04 11:00:00,395.77,395.77,393.61,393.76,3419.0,395.77,395.77,393.61,393.76,3419.0
2023-08-04 11:10:00,393.76,394.35,393.19,393.81,6144.0,393.76,394.35,393.19,393.81,6144.0
2023-08-04 11:20:00,393.85,394.97,393.62,394.97,3518.0,393.85,394.97,393.62,394.97,3518.0
2023-08-04 11:30:00,394.84,394.9,393.2,393.49,7306.0,394.84,394.9,393.2,393.49,7306.0
2023-08-04 11:40:00,393.63,394.92,393.34,393.95,4862.0,393.63,394.92,393.34,393.95,4862.0
2023-08-04 11:50:00,393.63,394.16,393.5,394.01,2427.0,393.63,394.16,393.5,394.01,2427.0
2023-08-04 12:00:00,394.27,394.57,393.52,393.52,5840.0,394.27,394.57,393.52,393.52,5840.0
2023-08-04 12:10:00,393.81,394.56,393.66,394.29,3804.0,393.81,394.56,393.66,394.29,3804.0
2023-08-04 12:20:00,394.4,394.78,393.88,394.23,4393.0,394.4,394.78,393.88,394.23,4393.0
2023-08-04 12:30:00,394.29,394.29,393.49,394.1,1702.0,394.29,394.29,393.49,394.1,1702.0
2023-08-04 12:40:00,394.3,394.48,393.87,393.87,600.0,394.3,394.48,393.87,393.87,600.0
2023-08-04 12:50:00,394.15,395.7,393.94,395.7,1800.0,394.15,395.7,393.94,395.7,1800.0
2023-08-04 13:00:00,395.36,396.0,395.16,395.85,1300.0,395.36,396.0,395.16,395.85,1300.0
2023-08-04 13:10:00,396.1,397.04,396.09,396.88,1611.0,396.1,397.04,396.09,396.88,1611.0
2023-08-04 13:20:00,396.9,397.2,396.65,397.01,3780.0,396.9,397.2,396.65,397.01,3780.0
2023-08-04 13:30:00,397.4,397.52,396.77,397.27,2614.0,397.4,397.52,396.77,397.27,2614.0
2023-08-04 13:40:00,397.39,397.39,396.58,396.68,1545.0,397.39,397.39,396.58,396.68,1545.0
2023-08-04 13:50:00,396.54,396.54,395.0,395.0,4357.0,396.54,396.54,395.0,395.0,4357.0
2023-08-04 14:00:00,394.78,394.79,394.17,394.48,2565.0,394.78,394.79,394.17,394.48,2565.0
2023-08-04 14:10:00,394.33,395.2,394.29,394.53,6572.0,394.33,395.2,394.29,394.53,6572.0
2023-08-04 14:20:00,394.63,394.72,393.63,393.63,3924.0,394.63,394.72,393.63,393.63,3924.0
2023-08-04 14:30:00,393.95,393.95,392.77,392.77,7241.0,393.95,393.95,392.77,392.77,7241.0
2023-08-04 14:40:00,392.89,392.97,390.86,391.41,7766.0,392.89,392.97,390.86,391.41,7766.0
2023-08-04 14:50:00,391.76,392.39,390.6,392.06,4906.0,391.76,392.39,390.6,392.06,4906.0
2023-08-04 15:00:00,392.07,392.43,391.32,391.37,3380.0,392.07,392.43,391.32,391.37,3380.0
2023-08-04 15:10:00,391.51,392.73,391.51,391.9,3675.0,391.51,392.73,391.51,391.9,3675.0
2023-08-04 15:20:00,391.89,392.14,391.0,391.36,5471.0,391.89,392.14,391.0,391.36,5471.0
2023-08-04 15:30:00,391.66,392.04,390.41,390.75,7213.0,391.66,392.04,390.41,390.75,7213.0
2023-08-04 15:40:00,390.7,391.77,390.45,391.6,13902.0,390.7,391.77,390.45,391.6,13902.0
2023-08-04 15:50:00,391.51,392.93,391.25,392.85,42392.0,391.51,392.93,391.25,392.85,42392.0
2023-08-07 09:30:00,396.24,400.08,396.02,399.42,10665.0,396.24,400.08,396.02,399.42,10665.0
2023-08-07 09:40:00,399.48,400.08,397.55,398.3,6183.0,399.48,400.08,397.55,398.3,6183.0
2023-08-07 09:50:00,399.38,399.45,397.83,399.2,4803.0,399.38,399.45,397.83,399.2,4803.0
2023-08-07 10:00:00,399.2,405.44,398.78,405.25,16269.0,399.2,405.44,398.78,405.25,16269.0
2023-08-07 10:10:00,405.55,405.55,401.0,402.24,23442.0,405.55,405.55,401.0,402.24,23442.0
2023-08-07 10:20:00,401.57,402.24,400.0,401.01,6996.0,401.57,402.24,400.0,401.01,6996.0
2023-08-07 10:30:00,401.06,401.42,400.07,400.91,6242.0,401.06,401.42,400.07,400.91,6242.0
2023-08-07 10:40:00,401.11,401.25,399.95,400.08,7476.0,401.11,401.25,399.95,400.08,7476.0
2023-08-07 10:50:00,400.2,400.5,398.78,399.3,7573.0,400.2,400.5,398.78,399.3,7573.0
2023-08-07 11:00:00,398.98,400.27,398.78,399.19,8073.0,398.98,400.27,398.78,399.19,8073.0
2023-08-07 11:10:00,399.66,400.16,399.12,399.31,3818.0,399.66,400.16,399.12,399.31,3818.0
2023-08-07 11:20:00,399.2,399.2,398.23,398.35,5256.0,399.2,399.2,398.23,398.35,5256.0
2023-08-07 11:30:00,398.1,398.99,397.42,398.99,2600.0,398.1,398.99,397.42,398.99,2600.0
2023-08-07 11:40:00,399.1,399.3,398.3,399.15,9235.0,399.1,399.3,398.3,399.15,9235.0
2023-08-07 11:50:00,399.35,400.32,399.35,400.21,9964.0,399.35,400.32,399.35,400.21,9964.0
2023-08-07 12:00:00,400.38,401.79,400.16,400.42,8783.0,400.38,401.79,400.16,400.42,8783.0
2023-08-07 12:10:00,401.0,402.05,400.66,402.05,2247.0,401.0,402.05,400.66,402.05,2247.0
2023-08-07 12:20:00,402.05,402.39,401.48,402.17,4100.0,402.05,402.39,401.48,402.17,4100.0
2023-08-07 12:30:00,401.51,402.19,401.02,401.67,5019.0,401.51,402.19,401.02,401.67,5019.0
2023-08-07 12:40:00,401.56,402.24,401.52,401.53,5714.0,401.56,402.24,401.52,401.53,5714.0
2023-08-07 12:50:00,401.29,402.29,401.2,402.05,5599.0,401.29,402.29,401.2,402.05,5599.0
2023-08-07 13:00:00,402.54,402.54,401.56,401.56,3027.0,402.54,402.54,401.56,401.56,3027.0
2023-08-07 13:10:00,401.49,401.93,400.66,400.94,7850.0,401.49,401.93,400.66,400.94,7850.0
2023-08-07 13:20:00,400.76,400.76,400.42,400.55,1700.0,400.76,400.76,400.42,400.55,1700.0
2023-08-07 13:30:00,400.63,401.71,400.55,401.29,3687.0,400.63,401.71,400.55,401.29,3687.0
2023-08-07 13:40:00,401.26,401.27,400.47,400.81,7201.0,401.26,401.27,400.47,400.81,7201.0
2023-08-07 13:50:00,400.8,400.81,400.48,400.57,3894.0,400.8,400.81,400.48,400.57,3894.0
2023-08-07 14:00:00,401.1,402.98,401.1,402.89,5666.0,401.1,402.98,401.1,402.89,5666.0
2023-08-07 14:10:00,402.55,403.0,401.83,402.91,12973.0,402.55,403.0,401.83,402.91,12973.0
2023-08-07 14:20:00,403.14,403.32,402.39,402.52,2560.0,403.14,403.32,402.39,402.52,2560.0
2023-08-07 14:30:00,402.68,403.08,402.27,403.08,9323.0,402.68,403.08,402.27,403.08,9323.0
2023-08-07 14:40:00,402.96,403.64,402.95,403.38,5352.0,402.96,403.64,402.95,403.38,5352.0
2023-08-07 14:50:00,403.48,404.03,403.25,404.03,3716.0,403.48,404.03,403.25,404.03,3716.0
2023-08-07 15:00:00,404.02,404.49,403.39,403.41,15624.0,404.02,404.49,403.39,403.41,15624.0
2023-08-07 15:10:00,403.44,403.59,402.46,402.64,3911.0,403.44,403.59,402.46,402.64,3911.0
2023-08-07 15:20:00,402.52,402.89,402.36,402.39,2750.0,402.52,402.89,402.36,402.39,2750.0
2023-08-07 15:30:00,402.5,403.48,402.09,403.17,7618.0,402.5,403.48,402.09,403.17,7618.0
2023-08-07 15:40:00,403.06,403.34,402.57,403.06,6010.0,403.06,403.34,402.57,403.06,6010.0
2023-08-07 15:50:00,402.97,404.01,401.5,401.83,72123.0,402.97,404.01,401.5,401.83,72123.0
2023-08-08 09:30:00,395.21,398.0,394.2,395.31,10162.0,395.21,398.0,394.2,395.31,10162.0
2023-08-08 09:40:00,395.49,396.64,394.96,395.16,8595.0,395.49,396.64,394.96,395.16,8595.0
2023-08-08 09:50:00,394.99,395.96,393.6,395.25,12287.0,394.99,395.96,393.6,395.25,12287.0
2023-08-08 10:00:00,395.26,396.8,394.91,396.8,3576.0,395.26,396.8,394.91,396.8,3576.0
2023-08-08 10:10:00,396.26,396.26,395.11,395.12,2516.0,396.26,396.26,395.11,395.12,2516.0
2023-08-08 10:20:00,395.99,396.99,395.98,396.9,700.0,395.99,396.99,395.98,396.9,700.0
2023-08-08 10:30:00,396.88,396.88,394.58,394.7,3936.0,396.88,396.88,394.58,394.7,3936.0
2023-08-08 10:40:00,394.68,395.24,394.2,394.73,3200.0,394.68,395.24,394.2,394.73,3200.0
2023-08-08 10:50:00,394.95,395.53,394.91,394.91,1435.0,394.95,395.53,394.91,394.91,1435.0
2023-08-08 11:00:00,395.19,395.19,392.58,392.75,5051.0,395.19,395.19,392.58,392.75,5051.0
2023-08-08 11:10:00,392.66,393.66,392.06,393.66,6211.0,392.66,393.66,392.06,393.66,6211.0
2023-08-08 11:20:00,393.69,394.0,392.59,393.31,3350.0,393.69,394.0,392.59,393.31,3350.0
2023-08-08 11:30:00,393.03,395.67,392.77,395.65,2478.0,393.03,395.67,392.77,395.65,2478.0
2023-08-08 11:40:00,395.54,395.54,394.43,394.53,2550.0,395.54,395.54,394.43,394.53,2550.0
2023-08-08 11:50:00,394.8,395.39,394.68,395.05,1701.0,394.8,395.39,394.68,395.05,1701.0
2023-08-08 12:00:00,395.47,395.66,394.99,394.99,900.0,395.47,395.66,394.99,394.99,900.0
2023-08-08 12:10:00,394.79,395.07,394.71,394.86,2635.0,394.79,395.07,394.71,394.86,2635.0
2023-08-08 12:20:00,394.79,395.23,394.71,394.88,2097.0,394.79,395.23,394.71,394.88,2097.0
2023-08-08 12:30:00,394.72,395.51,394.49,395.0,3400.0,394.72,395.51,394.49,395.0,3400.0
2023-08-08 12:40:00,395.5,395.73,395.17,395.65,1279.0,395.5,395.73,395.17,395.65,1279.0
2023-08-08 12:50:00,396.34,396.34,395.46,396.26,1236.0,396.34,396.34,395.46,396.26,1236.0
2023-08-08 13:00:00,396.3,397.0,396.29,396.73,1629.0,396.3,397.0,396.29,396.73,1629.0
2023-08-08 13:10:00,397.44,397.88,397.28,397.72,3000.0,397.44,397.88,397.28,397.72,3000.0
2023-08-08 13:20:00,398.03,398.18,397.51,398.09,2215.0,398.03,398.18,397.51,398.09,2215.0
2023-08-08 13:30:00,397.85,398.0,397.07,398.0,1599.0,397.85,398.0,397.07,398.0,1599.0
2023-08-08 13:40:00,398.23,398.23,397.53,397.53,300.0,398.23,398.23,397.53,397.53,300.0
2023-08-08 13:50:00,397.45,398.03,397.45,398.03,1900.0,397.45,398.03,397.45,398.03,1900.0
2023-08-08 14:00:00,398.03,398.25,397.08,397.39,2018.0,398.03,398.25,397.08,397.39,2018.0
2023-08-08 14:10:00,397.06,398.71,397.06,398.52,3605.0,397.06,398.71,397.06,398.52,3605.0
2023-08-08 14:20:00,398.37,398.71,397.77,398.51,3913.0,398.37,398.71,397.77,398.51,3913.0
2023-08-08 14:30:00,398.56,399.14,398.26,398.74,2000.0,398.56,399.14,398.26,398.74,2000.0
2023-08-08 14:40:00,398.75,399.19,398.61,399.19,2900.0,398.75,399.19,398.61,399.19,2900.0
2023-08-08 14:50:00,399.33,399.84,399.2,399.2,4802.0,399.33,399.84,399.2,399.2,4802.0
2023-08-08 15:00:00,399.3,399.3,398.71,398.87,3472.0,399.3,399.3,398.71,398.87,3472.0
2023-08-08 15:10:00,399.02,399.4,398.96,398.96,1600.0,399.02,399.4,398.96,398.96,1600.0
2023-08-08 15:20:00,399.06,399.81,399.06,399.4,2400.0,399.06,399.81,399.06,399.4,2400.0
2023-08-08 15:30:00,399.4,399.4,398.7,398.9,4110.0,399.4,399.4,398.7,398.9,4110.0
2023-08-08 15:40:00,399.1,400.79,399.06,400.59,16483.0,399.1,400.79,399.06,400.59,16483.0
2023-08-08 15:50:00,400.48,400.94,399.23,399.27,53669.0,400.48,400.94,399.23,399.27,53669.0
2023-08-09 09:30:00,402.05,403.04,400.49,401.9,40666.0,402.05,403.04,400.49,401.9,40666.0
2023-08-09 09:40:00,401.88,402.08,399.66,399.67,3091.0,401.88,402.08,399.66,399.67,3091.0
2023-08-09 09:50:00,399.62,400.66,398.86,400.15,7658.0,399.62,400.66,398.86,400.15,7658.0
2023-08-09 10:00:00,400.13,400.13,397.62,398.35,15836.0,400.13,400.13,397.62,398.35,15836.0
2023-08-09 10:10:00,397.93,398.82,397.24,398.81,17002.0,397.93,398.82,397.24,398.81,17002.0
2023-08-09 10:20:00,399.11,400.54,399.11,399.67,3353.0,399.11,400.54,399.11,399.67,3353.0
2023-08-09 10:30:00,399.66,399.72,397.6,397.6,4000.0,399.66,399.72,397.6,397.6,4000.0
2023-08-09 10:40:00,397.86,397.96,397.22,397.92,3000.0,397.86,397.96,397.22,397.92,3000.0
2023-08-09 10:50:00,397.45,397.45,396.09,396.88,3232.0,397.45,397.45,396.09,396.88,3232.0
2023-08-09 11:00:00,396.69,397.74,396.22,397.74,1709.0,396.69,397.74,396.22,397.74,1709.0
2023-08-09 11:10:00,397.36,397.48,395.78,395.78,4424.0,397.36,397.48,395.78,395.78,4424.0
2023-08-09 11:20:00,395.66,396.23,395.06,395.24,9999.0,395.66,396.23,395.06,395.24,9999.0
2023-08-09 11:30:00,395.25,395.99,395.1,395.14,3579.0,395.25,395.99,395.1,395.14,3579.0
2023-08-09 11:40:00,395.01,395.16,394.02,394.02,2306.0,395.01,395.16,394.02,394.02,2306.0
2023-08-09 11:50:00,393.92,393.98,391.45,392.66,12279.0,393.92,393.98,391.45,392.66,12279.0
2023-08-09 12:00:00,392.42,392.59,391.58,392.5,4683.0,392.42,392.59,391.58,392.5,4683.0
2023-08-09 12:10:00,391.97,391.97,391.16,391.84,1000.0,391.97,391.97,391.16,391.84,1000.0
2023-08-09 12:20:00,391.64,393.03,391.52,392.94,4642.0,391.64,393.03,391.52,392.94,4642.0
2023-08-09 12:30:00,392.73,393.62,392.68,393.24,3211.0,392.73,393.62,392.68,393.24,3211.0
2023-08-09 12:40:00,393.6,393.63,393.01,393.59,1400.0,393.6,393.63,393.01,393.59,1400.0
2023-08-09 12:50:00,393.57,393.83,392.91,392.92,2666.0,393.57,393.83,392.91,392.92,2666.0
2023-08-09 13:00:00,392.59,394.18,392.43,394.18,3087.0,392.59,394.18,392.43,394.18,3087.0
2023-08-09 13:10:00,394.13,395.48,394.13,394.29,4196.0,394.13,395.48,394.13,394.29,4196.0
2023-08-09 13:20:00,394.73,394.84,393.91,394.1,2771.0,394.73,394.84,393.91,394.1,2771.0
2023-08-09 13:30:00,394.28,394.63,393.79,393.79,6507.0,394.28,394.63,393.79,393.79,6507.0
2023-08-09 13:40:00,393.83,394.3,393.59,394.03,2319.0,393.83,394.3,393.59,394.03,2319.0
2023-08-09 13:50:00,393.99,395.12,393.86,394.57,5059.0,393.99,395.12,393.86,394.57,5059.0
2023-08-09 14:00:00,394.38,394.82,394.12,394.59,3015.0,394.38,394.82,394.12,394.59,3015.0
2023-08-09 14:10:00,394.86,395.19,394.17,394.54,4563.0,394.86,395.19,394.17,394.54,4563.0
2023-08-09 14:20:00,394.75,394.76,394.16,394.21,3561.0,394.75,394.76,394.16,394.21,3561.0
2023-08-09 14:30:00,394.09,394.23,393.0,393.25,4720.0,394.09,394.23,393.0,393.25,4720.0
2023-08-09 14:40:00,393.15,393.68,393.1,393.68,2844.0,393.15,393.68,393.1,393.68,2844.0
2023-08-09 14:50:00,393.54,393.55,392.76,393.13,5017.0,393.54,393.55,392.76,393.13,5017.0
2023-08-09 15:00:00,393.02,393.24,392.13,392.74,18300.0,393.02,393.24,392.13,392.74,18300.0
2023-08-09 15:10:00,392.75,393.38,392.71,392.89,7967.0,392.75,393.38,392.71,392.89,7967.0
2023-08-09 15:20:00,393.04,393.96,392.52,392.76,6101.0,393.04,393.96,392.52,392.76,6101.0
2023-08-09 15:30:00,392.63,392.71,390.45,390.48,32849.0,392.63,392.71,390.45,390.48,32849.0
2023-08-09 15:40:00,390.32,391.18,389.12,390.21,31206.0,390.32,391.18,389.12,390.21,31206.0
2023-08-09 15:50:00,390.1,390.6,389.1,390.55,73328.0,390.1,390.6,389.1,390.55,73328.0
2023-08-10 09:30:00,395.0,396.0,393.28,393.42,6871.0,395.0,396.0,393.28,393.42,6871.0
2023-08-10 09:40:00,392.8,394.07,391.66,394.06,5286.0,392.8,394.07,391.66,394.06,5286.0
2023-08-10 09:50:00,393.09,394.98,393.03,394.98,4577.0,393.09,394.98,393.03,394.98,4577.0
2023-08-10 10:00:00,395.06,396.05,394.77,395.73,8171.0,395.06,396.05,394.77,395.73,8171.0
2023-08-10 10:10:00,395.34,395.55,394.68,395.1,3941.0,395.34,395.55,394.68,395.1,3941.0
2023-08-10 10:20:00,394.72,395.42,394.24,394.85,3238.0,394.72,395.42,394.24,394.85,3238.0
2023-08-10 10:30:00,394.84,394.84,392.1,392.56,4156.0,394.84,394.84,392.1,392.56,4156.0
2023-08-10 10:40:00,392.28,392.36,390.48,391.09,4090.0,392.28,392.36,390.48,391.09,4090.0
2023-08-10 10:50:00,390.98,391.72,390.22,390.75,2668.0,390.98,391.72,390.22,390.75,2668.0
2023-08-10 11:00:00,390.81,391.4,389.51,391.33,14566.0,390.81,391.4,389.51,391.33,14566.0
2023-08-10 11:10:00,391.07,391.59,389.24,389.25,7536.0,391.07,391.59,389.24,389.25,7536.0
2023-08-10 11:20:00,389.45,389.57,388.04,389.46,7099.0,389.45,389.57,388.04,389.46,7099.0
2023-08-10 11:30:00,389.15,389.78,389.15,389.68,5747.0,389.15,389.78,389.15,389.68,5747.0
2023-08-10 11:40:00,389.18,389.3,386.66,387.59,33296.0,389.18,389.3,386.66,387.59,33296.0
2023-08-10 11:50:00,387.04,387.52,385.12,387.52,22034.0,387.04,387.52,385.12,387.52,22034.0
2023-08-10 12:00:00,387.09,387.61,386.48,386.48,14295.0,387.09,387.61,386.48,386.48,14295.0
2023-08-10 12:10:00,386.37,386.38,384.93,385.21,16495.0,386.37,386.38,384.93,385.21,16495.0
2023-08-10 12:20:00,385.29,385.73,383.5,384.53,4656.0,385.29,385.73,383.5,384.53,4656.0
2023-08-10 12:30:00,384.37,385.09,384.21,385.09,3158.0,384.37,385.09,384.21,385.09,3158.0
2023-08-10 12:40:00,385.13,385.61,384.53,385.6,2629.0,385.13,385.61,384.53,385.6,2629.0
2023-08-10 12:50:00,385.24,385.4,383.26,383.63,3361.0,385.24,385.4,383.26,383.63,3361.0
2023-08-10 13:00:00,383.43,383.83,382.78,383.65,10816.0,383.43,383.83,382.78,383.65,10816.0
2023-08-10 13:10:00,383.98,384.12,383.47,384.11,1400.0,383.98,384.12,383.47,384.11,1400.0
2023-08-10 13:20:00,384.21,384.21,383.67,383.76,4472.0,384.21,384.21,383.67,383.76,4472.0
2023-08-10 13:30:00,383.57,384.61,383.56,384.48,2700.0,383.57,384.61,383.56,384.48,2700.0
2023-08-10 13:40:00,384.66,385.65,383.51,385.62,13215.0,384.66,385.65,383.51,385.62,13215.0
2023-08-10 13:50:00,386.07,386.12,384.25,384.28,1300.0,386.07,386.12,384.25,384.28,1300.0
2023-08-10 14:00:00,384.58,386.03,384.58,385.97,3210.0,384.58,386.03,384.58,385.97,3210.0
2023-08-10 14:10:00,386.26,386.58,385.78,386.02,5607.0,386.26,386.58,385.78,386.02,5607.0
2023-08-10 14:20:00,385.75,385.76,384.37,385.48,7611.0,385.75,385.76,384.37,385.48,7611.0
2023-08-10 14:30:00,385.47,385.95,384.19,384.83,3793.0,385.47,385.95,384.19,384.83,3793.0
2023-08-10 14:40:00,384.62,385.35,384.32,385.01,2864.0,384.62,385.35,384.32,385.01,2864.0
2023-08-10 14:50:00,385.0,385.48,384.86,385.43,1500.0,385.0,385.48,384.86,385.43,1500.0
2023-08-10 15:00:00,384.78,384.78,383.65,383.86,3081.0,384.78,384.78,383.65,383.86,3081.0
2023-08-10 15:10:00,383.8,384.81,383.77,384.67,4675.0,383.8,384.81,383.77,384.67,4675.0
2023-08-10 15:20:00,384.5,384.5,383.35,383.35,2600.0,384.5,384.5,383.35,383.35,2600.0
2023-08-10 15:30:00,383.2,384.1,382.8,383.79,10260.0,383.2,384.1,382.8,383.79,10260.0
2023-08-10 15:40:00,383.73,384.88,382.95,384.66,22254.0,383.73,384.88,382.95,384.66,22254.0
2023-08-10 15:50:00,384.46,385.68,384.22,384.9,34851.0,384.46,385.68,384.22,384.9,34851.0
2023-08-11 09:30:00,382.09,383.82,380.73,382.12,9602.0,382.09,383.82,380.73,382.12,9602.0
2023-08-11 09:40:00,382.12,382.82,378.27,378.62,19136.0,382.12,382.82,378.27,378.62,19136.0
2023-08-11 09:50:00,378.6,378.91,375.9,376.46,27707.0,378.6,378.91,375.9,376.46,27707.0
2023-08-11 10:00:00,377.2,379.48,376.46,378.42,10549.0,377.2,379.48,376.46,378.42,10549.0
2023-08-11 10:10:00,377.89,379.44,377.45,378.99,2964.0,377.89,379.44,377.45,378.99,2964.0
2023-08-11 10:20:00,379.44,380.19,379.22,379.8,3818.0,379.44,380.19,379.22,379.8,3818.0
2023-08-11 10:30:00,379.75,380.54,379.42,380.23,4334.0,379.75,380.54,379.42,380.23,4334.0
2023-08-11 10:40:00,380.22,380.57,377.68,378.32,9669.0,380.22,380.57,377.68,378.32,9669.0
2023-08-11 10:50:00,377.82,378.11,376.99,377.18,6842.0,377.82,378.11,376.99,377.18,6842.0
2023-08-11 11:00:00,377.72,378.73,377.42,377.87,3401.0,377.72,378.73,377.42,377.87,3401.0
2023-08-11 11:10:00,377.57,377.58,376.5,376.91,5976.0,377.57,377.58,376.5,376.91,5976.0
2023-08-11 11:20:00,377.0,377.87,376.78,376.98,5157.0,377.0,377.87,376.78,376.98,5157.0
2023-08-11 11:30:00,376.73,377.0,375.38,375.55,9071.0,376.73,377.0,375.38,375.55,9071.0
2023-08-11 11:40:00,375.06,375.95,374.68,375.27,6914.0,375.06,375.95,374.68,375.27,6914.0
2023-08-11 11:50:00,375.46,376.75,374.96,376.63,21107.0,375.46,376.75,374.96,376.63,21107.0
2023-08-11 12:00:00,376.75,379.17,376.23,378.7,9411.0,376.75,379.17,376.23,378.7,9411.0
2023-08-11 12:10:00,378.34,379.11,377.56,378.33,3700.0,378.34,379.11,377.56,378.33,3700.0
2023-08-11 12:20:00,378.09,378.09,377.15,377.23,2200.0,378.09,378.09,377.15,377.23,2200.0
2023-08-11 12:30:00,377.22,378.33,376.12,376.44,7704.0,377.22,378.33,376.12,376.44,7704.0
2023-08-11 12:40:00,375.65,376.19,375.34,375.7,5504.0,375.65,376.19,375.34,375.7,5504.0
2023-08-11 12:50:00,375.73,376.03,374.73,374.73,3890.0,375.73,376.03,374.73,374.73,3890.0
2023-08-11 13:00:00,375.02,375.2,374.6,374.97,5630.0,375.02,375.2,374.6,374.97,5630.0
2023-08-11 13:10:00,374.85,374.98,374.39,374.68,4223.0,374.85,374.98,374.39,374.68,4223.0
2023-08-11 13:20:00,374.54,375.41,373.87,374.26,7469.0,374.54,375.41,373.87,374.26,7469.0
2023-08-11 13:30:00,374.35,374.42,372.35,372.35,5521.0,374.35,374.42,372.35,372.35,5521.0
2023-08-11 13:40:00,372.63,372.65,370.75,371.43,16259.0,372.63,372.65,370.75,371.43,16259.0
2023-08-11 13:50:00,371.43,372.24,371.24,372.16,21854.0,371.43,372.24,371.24,372.16,21854.0
2023-08-11 14:00:00,372.01,372.3,371.73,371.81,4910.0,372.01,372.3,371.73,371.81,4910.0
2023-08-11 14:10:00,371.95,372.95,371.79,372.95,8079.0,371.95,372.95,371.79,372.95,8079.0
2023-08-11 14:20:00,372.53,372.59,370.68,370.68,6774.0,372.53,372.59,370.68,370.68,6774.0
2023-08-11 14:30:00,370.71,370.98,369.8,370.98,9666.0,370.71,370.98,369.8,370.98,9666.0
2023-08-11 14:40:00,370.56,370.56,369.89,370.14,3000.0,370.56,370.56,369.89,370.14,3000.0
2023-08-11 14:50:00,369.88,370.06,369.02,369.3,6910.0,369.88,370.06,369.02,369.3,6910.0
2023-08-11 15:00:00,369.3,369.66,368.75,369.3,8591.0,369.3,369.66,368.75,369.3,8591.0
2023-08-11 15:10:00,369.24,370.35,369.01,370.34,9592.0,369.24,370.35,369.01,370.34,9592.0
2023-08-11 15:20:00,370.23,370.23,369.24,369.41,4742.0,370.23,370.23,369.24,369.41,4742.0
2023-08-11 15:30:00,369.43,369.95,368.77,369.83,10918.0,369.43,369.95,368.77,369.83,10918.0
2023-08-11 15:40:00,369.85,370.63,369.17,370.28,22585.0,369.85,370.63,369.17,370.28,22585.0
2023-08-11 15:50:00,370.01,371.94,369.99,371.57,67191.0,370.01,371.94,369.99,371.57,67191.0
2023-08-14 09:30:00,370.12,371.73,367.64,371.0,17367.0,370.12,371.73,367.64,371.0,17367.0
2023-08-14 09:40:00,371.15,371.73,368.0,368.49,16960.0,371.15,371.73,368.0,368.49,16960.0
2023-08-14 09:50:00,368.01,369.09,367.28,368.39,7637.0,368.01,369.09,367.28,368.39,7637.0
2023-08-14 10:00:00,368.41,370.85,368.12,370.67,7404.0,368.41,370.85,368.12,370.67,7404.0
2023-08-14 10:10:00,371.27,373.55,370.28,371.05,9874.0,371.27,373.55,370.28,371.05,9874.0
2023-08-14 10:20:00,370.9,371.48,369.65,369.65,3832.0,370.9,371.48,369.65,369.65,3832.0
2023-08-14 10:30:00,370.16,370.64,369.25,370.41,7270.0,370.16,370.64,369.25,370.41,7270.0
2023-08-14 10:40:00,370.02,371.0,369.76,370.09,5410.0,370.02,371.0,369.76,370.09,5410.0
2023-08-14 10:50:00,370.35,371.59,370.09,371.59,7097.0,370.35,371.59,370.09,371.59,7097.0
2023-08-14 11:00:00,370.36,371.52,369.97,371.52,4953.0,370.36,371.52,369.97,371.52,4953.0
2023-08-14 11:10:00,371.53,372.35,371.04,372.25,2407.0,371.53,372.35,371.04,372.25,2407.0
2023-08-14 11:20:00,372.53,373.49,372.18,373.48,4733.0,372.53,373.49,372.18,373.48,4733.0
2023-08-14 11:30:00,373.47,373.91,373.15,373.91,4825.0,373.47,373.91,373.15,373.91,4825.0
2023-08-14 11:40:00,373.68,374.24,373.3,374.24,8466.0,373.68,374.24,373.3,374.24,8466.0
2023-08-14 11:50:00,374.24,375.67,374.14,375.45,13644.0,374.24,375.67,374.14,375.45,13644.0
2023-08-14 12:00:00,375.45,375.69,374.91,375.4,4645.0,375.45,375.69,374.91,375.4,4645.0
2023-08-14 12:10:00,375.39,376.41,374.89,376.41,4823.0,375.39,376.41,374.89,376.41,4823.0
2023-08-14 12:20:00,376.46,376.7,375.33,375.62,4243.0,376.46,376.7,375.33,375.62,4243.0
2023-08-14 12:30:00,375.84,376.44,375.7,375.84,4608.0,375.84,376.44,375.7,375.84,4608.0
2023-08-14 12:40:00,376.13,376.72,375.87,376.72,1706.0,376.13,376.72,375.87,376.72,1706.0
2023-08-14 12:50:00,376.61,377.2,375.9,375.94,4242.0,376.61,377.2,375.9,375.94,4242.0
2023-08-14 13:00:00,375.87,376.0,375.44,375.56,1977.0,375.87,376.0,375.44,375.56,1977.0
2023-08-14 13:10:00,375.29,376.49,374.86,376.49,4692.0,375.29,376.49,374.86,376.49,4692.0
2023-08-14 13:20:00,376.49,376.93,376.23,376.93,2492.0,376.49,376.93,376.23,376.93,2492.0
2023-08-14 13:30:00,377.06,377.97,377.03,377.95,4931.0,377.06,377.97,377.03,377.95,4931.0
2023-08-14 13:40:00,377.96,379.3,377.96,379.04,7862.0,377.96,379.3,377.96,379.04,7862.0
2023-08-14 13:50:00,379.04,379.43,377.95,379.04,11900.0,379.04,379.43,377.95,379.04,11900.0
2023-08-14 14:00:00,379.12,379.62,378.55,378.56,6589.0,379.12,379.62,378.55,378.56,6589.0
2023-08-14 14:10:00,378.46,380.33,378.46,380.29,5607.0,378.46,380.33,378.46,380.29,5607.0
2023-08-14 14:20:00,380.26,381.1,380.06,380.91,4201.0,380.26,381.1,380.06,380.91,4201.0
2023-08-14 14:30:00,380.97,381.15,380.52,380.53,4973.0,380.97,381.15,380.52,380.53,4973.0
2023-08-14 14:40:00,380.74,381.66,380.72,381.65,10328.0,380.74,381.66,380.72,381.65,10328.0
2023-08-14 14:50:00,381.65,382.6,381.65,382.46,5341.0,381.65,382.6,381.65,382.46,5341.0
2023-08-14 15:00:00,382.46,382.65,381.12,381.64,5765.0,382.46,382.65,381.12,381.64,5765.0
2023-08-14 15:10:00,381.41,381.8,380.93,380.93,2973.0,381.41,381.8,380.93,380.93,2973.0
2023-08-14 15:20:00,381.02,381.45,380.46,381.17,6477.0,381.02,381.45,380.46,381.17,6477.0
2023-08-14 15:30:00,381.17,382.24,380.8,381.84,15036.0,381.17,382.24,380.8,381.84,15036.0
2023-08-14 15:40:00,382.0,383.6,381.93,383.33,20757.0,382.0,383.6,381.93,383.33,20757.0
2023-08-14 15:50:00,383.16,383.65,382.69,383.0,65289.0,383.16,383.65,382.69,383.0,65289.0
2023-08-15 09:30:00,380.45,380.99,376.25,377.28,10278.0,380.45,380.99,376.25,377.28,10278.0
2023-08-15 09:40:00,378.19,378.19,375.0,375.0,3787.0,378.19,378.19,375.0,375.0,3787.0
2023-08-15 09:50:00,375.59,377.08,374.45,375.79,6806.0,375.59,377.08,374.45,375.79,6806.0
2023-08-15 10:00:00,374.96,375.24,373.01,373.17,6772.0,374.96,375.24,373.01,373.17,6772.0
2023-08-15 10:10:00,373.16,374.0,373.06,373.5,5039.0,373.16,374.0,373.06,373.5,5039.0
2023-08-15 10:20:00,373.33,375.76,373.02,375.59,8854.0,373.33,375.76,373.02,375.59,8854.0
2023-08-15 10:30:00,375.92,375.92,374.6,375.42,3914.0,375.92,375.92,374.6,375.42,3914.0
2023-08-15 10:40:00,375.15,375.93,374.8,375.06,2500.0,375.15,375.93,374.8,375.06,2500.0
2023-08-15 10:50:00,375.09,375.34,373.98,375.08,4630.0,375.09,375.34,373.98,375.08,4630.0
2023-08-15 11:00:00,375.31,375.35,373.84,374.22,6534.0,375.31,375.35,373.84,374.22,6534.0
2023-08-15 11:10:00,374.3,374.52,372.14,372.49,6380.0,374.3,374.52,372.14,372.49,6380.0
2023-08-15 11:20:00,372.48,372.63,371.42,371.86,6534.0,372.48,372.63,371.42,371.86,6534.0
2023-08-15 11:30:00,371.93,373.0,371.66,372.66,6319.0,371.93,373.0,371.66,372.66,6319.0
2023-08-15 11:40:00,372.55,373.02,371.45,371.76,5011.0,372.55,373.02,371.45,371.76,5011.0
2023-08-15 11:50:00,371.78,373.24,371.78,373.24,7310.0,371.78,373.24,371.78,373.24,7310.0
2023-08-15 12:00:00,373.33,373.77,372.08,372.09,2288.0,373.33,373.77,372.08,372.09,2288.0
2023-08-15 12:10:00,371.92,372.78,371.64,372.78,4194.0,371.92,372.78,371.64,372.78,4194.0
2023-08-15 12:20:00,372.88,373.51,372.55,373.37,2980.0,372.88,373.51,372.55,373.37,2980.0
2023-08-15 12:30:00,373.18,373.35,372.7,372.7,3574.0,373.18,373.35,372.7,372.7,3574.0
2023-08-15 12:40:00,373.06,373.16,372.31,372.46,1708.0,373.06,373.16,372.31,372.46,1708.0
2023-08-15 12:50:00,372.51,373.12,372.26,372.26,3055.0,372.51,373.12,372.26,372.26,3055.0
2023-08-15 13:00:00,372.27,373.33,371.98,373.25,6113.0,372.27,373.33,371.98,373.25,6113.0
2023-08-15 13:10:00,373.32,374.29,373.32,373.77,1970.0,373.32,374.29,373.32,373.77,1970.0
2023-08-15 13:20:00,373.75,374.34,373.6,374.27,2201.0,373.75,374.34,373.6,374.27,2201.0
2023-08-15 13:30:00,374.46,374.46,373.14,373.28,2000.0,374.46,374.46,373.14,373.28,2000.0
2023-08-15 13:40:00,373.29,373.73,372.76,373.73,2671.0,373.29,373.73,372.76,373.73,2671.0
2023-08-15 13:50:00,373.8,373.8,372.96,373.35,2682.0,373.8,373.8,372.96,373.35,2682.0
2023-08-15 14:00:00,373.47,373.63,372.74,373.09,1235.0,373.47,373.63,372.74,373.09,1235.0
2023-08-15 14:10:00,373.08,373.12,372.37,372.41,2300.0,373.08,373.12,372.37,372.41,2300.0
2023-08-15 14:20:00,372.6,373.01,371.91,372.96,4444.0,372.6,373.01,371.91,372.96,4444.0
2023-08-15 14:30:00,372.73,373.53,372.73,373.17,3217.0,372.73,373.53,372.73,373.17,3217.0
2023-08-15 14:40:00,373.26,374.28,373.26,373.73,2658.0,373.26,374.28,373.26,373.73,2658.0
2023-08-15 14:50:00,374.04,374.07,373.45,373.56,2307.0,374.04,374.07,373.45,373.56,2307.0
2023-08-15 15:00:00,373.59,373.59,373.05,373.44,2947.0,373.59,373.59,373.05,373.44,2947.0
2023-08-15 15:10:00,373.65,373.65,372.68,373.16,5353.0,373.65,373.65,372.68,373.16,5353.0
2023-08-15 15:20:00,372.79,373.17,371.21,371.21,3855.0,372.79,373.17,371.21,371.21,3855.0
2023-08-15 15:30:00,370.84,372.74,370.82,372.24,6929.0,370.84,372.74,370.82,372.24,6929.0
2023-08-15 15:40:00,372.2,374.06,372.16,373.96,10702.0,372.2,374.06,372.16,373.96,10702.0
2023-08-15 15:50:00,373.86,374.17,372.32,373.62,43172.0,373.86,374.17,372.32,373.62,43172.0
2023-08-16 09:30:00,370.17,370.48,368.75,369.35,6781.0,370.17,370.48,368.75,369.35,6781.0
2023-08-16 09:40:00,370.09,372.5,370.09,372.42,3880.0,370.09,372.5,370.09,372.42,3880.0
2023-08-16 09:50:00,371.93,372.42,371.35,372.03,4699.0,371.93,372.42,371.35,372.03,4699.0
2023-08-16 10:00:00,372.07,372.07,370.39,370.75,4149.0,372.07,372.07,370.39,370.75,4149.0
2023-08-16 10:10:00,370.82,370.95,369.31,369.54,4660.0,370.82,370.95,369.31,369.54,4660.0
2023-08-16 10:20:00,368.99,370.57,368.86,369.98,6367.0,368.99,370.57,368.86,369.98,6367.0
2023-08-16 10:30:00,369.98,371.14,369.76,369.87,6647.0,369.98,371.14,369.76,369.87,6647.0
2023-08-16 10:40:00,369.8,370.39,368.01,368.17,5692.0,369.8,370.39,368.01,368.17,5692.0
2023-08-16 10:50:00,368.04,369.26,367.77,369.23,6203.0,368.04,369.26,367.77,369.23,6203.0
2023-08-16 11:00:00,369.27,370.0,368.9,369.96,6108.0,369.27,370.0,368.9,369.96,6108.0
2023-08-16 11:10:00,370.01,370.01,369.34,369.62,2152.0,370.01,370.01,369.34,369.62,2152.0
2023-08-16 11:20:00,369.77,371.06,369.65,370.57,3657.0,369.77,371.06,369.65,370.57,3657.0
2023-08-16 11:30:00,370.05,370.13,368.28,368.28,5100.0,370.05,370.13,368.28,368.28,5100.0
2023-08-16 11:40:00,368.47,369.58,368.44,368.75,5656.0,368.47,369.58,368.44,368.75,5656.0
2023-08-16 11:50:00,369.26,369.41,369.04,369.16,2266.0,369.26,369.41,369.04,369.16,2266.0
2023-08-16 12:00:00,368.84,369.31,368.04,368.4,3081.0,368.84,369.31,368.04,368.4,3081.0
2023-08-16 12:10:00,367.77,368.45,367.46,368.44,2847.0,367.77,368.45,367.46,368.44,2847.0
2023-08-16 12:20:00,368.41,368.7,367.75,367.75,3301.0,368.41,368.7,367.75,367.75,3301.0
2023-08-16 12:30:00,368.06,368.86,368.05,368.53,1600.0,368.06,368.86,368.05,368.53,1600.0
2023-08-16 12:40:00,368.38,368.56,368.16,368.35,1127.0,368.38,368.56,368.16,368.35,1127.0
2023-08-16 12:50:00,368.39,368.77,368.09,368.42,3652.0,368.39,368.77,368.09,368.42,3652.0
2023-08-16 13:00:00,368.62,369.16,367.37,367.37,2026.0,368.62,369.16,367.37,367.37,2026.0
2023-08-16 13:10:00,366.83,366.83,366.04,366.16,3327.0,366.83,366.83,366.04,366.16,3327.0
2023-08-16 13:20:00,366.16,368.19,366.16,368.19,4816.0,366.16,368.19,366.16,368.19,4816.0
2023-08-16 13:30:00,368.19,369.42,368.18,369.42,1818.0,368.19,369.42,368.18,369.42,1818.0
2023-08-16 13:40:00,369.5,369.85,368.75,369.56,5802.0,369.5,369.85,368.75,369.56,5802.0
2023-08-16 13:50:00,369.87,370.24,369.58,369.58,1750.0,369.87,370.24,369.58,369.58,1750.0
2023-08-16 14:00:00,369.57,369.57,368.16,368.17,1500.0,369.57,369.57,368.16,368.17,1500.0
2023-08-16 14:10:00,368.09,368.66,367.41,368.49,3014.0,368.09,368.66,367.41,368.49,3014.0
2023-08-16 14:20:00,368.5,369.31,368.5,368.99,1948.0,368.5,369.31,368.5,368.99,1948.0
2023-08-16 14:30:00,368.9,369.5,368.61,368.78,2267.0,368.9,369.5,368.61,368.78,2267.0
2023-08-16 14:40:00,368.93,368.93,368.16,368.18,601.0,368.93,368.93,368.16,368.18,601.0
2023-08-16 14:50:00,368.12,368.64,367.69,368.61,4217.0,368.12,368.64,367.69,368.61,4217.0
2023-08-16 15:00:00,368.84,368.84,366.53,366.8,3724.0,368.84,368.84,366.53,366.8,3724.0
2023-08-16 15:10:00,366.99,367.14,366.0,366.21,4915.0,366.99,367.14,366.0,366.21,4915.0
2023-08-16 15:20:00,366.36,366.63,365.92,365.92,6907.0,366.36,366.63,365.92,365.92,6907.0
2023-08-16 15:30:00,365.81,366.76,365.39,366.43,7677.0,365.81,366.76,365.39,366.43,7677.0
2023-08-16 15:40:00,366.59,366.59,365.19,365.76,8283.0,366.59,366.59,365.19,365.76,8283.0
2023-08-16 15:50:00,365.28,366.27,364.63,365.3,29169.0,365.28,366.27,364.63,365.3,29169.0
2023-08-17 09:30:00,365.99,368.19,363.89,363.89,5484.0,365.99,368.19,363.89,363.89,5484.0
2023-08-17 09:40:00,365.0,365.0,361.77,363.34,2953.0,365.0,365.0,361.77,363.34,2953.0
2023-08-17 09:50:00,363.54,363.54,361.9,362.6,1533.0,363.54,363.54,361.9,362.6,1533.0
2023-08-17 10:00:00,362.58,363.91,361.94,363.28,5587.0,362.58,363.91,361.94,363.28,5587.0
2023-08-17 10:10:00,363.83,363.83,362.18,362.19,2923.0,363.83,363.83,362.18,362.19,2923.0
2023-08-17 10:20:00,362.49,362.76,360.85,360.85,3876.0,362.49,362.76,360.85,360.85,3876.0
2023-08-17 10:30:00,361.09,361.15,359.47,360.57,10833.0,361.09,361.15,359.47,360.57,10833.0
2023-08-17 10:40:00,360.79,360.79,359.74,360.23,5578.0,360.79,360.79,359.74,360.23,5578.0
2023-08-17 10:50:00,360.23,362.28,360.07,362.28,5961.0,360.23,362.28,360.07,362.28,5961.0
2023-08-17 11:00:00,361.89,362.37,361.54,361.7,3107.0,361.89,362.37,361.54,361.7,3107.0
2023-08-17 11:10:00,361.14,361.26,360.55,360.84,1000.0,361.14,361.26,360.55,360.84,1000.0
2023-08-17 11:20:00,360.68,360.72,360.3,360.61,900.0,360.68,360.72,360.3,360.61,900.0
2023-08-17 11:30:00,360.0,360.61,359.77,360.27,5199.0,360.0,360.61,359.77,360.27,5199.0
2023-08-17 11:40:00,360.03,361.7,360.03,361.25,1860.0,360.03,361.7,360.03,361.25,1860.0
2023-08-17 11:50:00,360.31,361.08,360.31,360.33,1600.0,360.31,361.08,360.31,360.33,1600.0
2023-08-17 12:00:00,360.8,360.8,359.33,359.33,1421.0,360.8,360.8,359.33,359.33,1421.0
2023-08-17 12:10:00,359.67,360.19,359.66,359.75,1110.0,359.67,360.19,359.66,359.75,1110.0
2023-08-17 12:20:00,360.49,360.81,360.37,360.65,1116.0,360.49,360.81,360.37,360.65,1116.0
2023-08-17 12:30:00,360.81,360.81,359.92,359.93,4001.0,360.81,360.81,359.92,359.93,4001.0
2023-08-17 12:40:00,360.0,360.29,360.0,360.07,505.0,360.0,360.29,360.0,360.07,505.0
2023-08-17 12:50:00,360.12,360.76,360.01,360.37,2100.0,360.12,360.76,360.01,360.37,2100.0
2023-08-17 13:00:00,360.21,360.21,360.0,360.0,600.0,360.21,360.21,360.0,360.0,600.0
2023-08-17 13:10:00,359.85,360.01,358.82,358.82,3629.0,359.85,360.01,358.82,358.82,3629.0
2023-08-17 13:20:00,358.99,359.25,357.85,358.28,4286.0,358.99,359.25,357.85,358.28,4286.0
2023-08-17 13:30:00,358.18,358.9,358.18,358.5,2210.0,358.18,358.9,358.18,358.5,2210.0
2023-08-17 13:40:00,358.24,358.48,357.97,357.98,2818.0,358.24,358.48,357.97,357.98,2818.0
2023-08-17 13:50:00,358.28,358.37,357.01,357.5,4275.0,358.28,358.37,357.01,357.5,4275.0
2023-08-17 14:00:00,357.28,357.48,356.98,357.48,2182.0,357.28,357.48,356.98,357.48,2182.0
2023-08-17 14:10:00,357.22,357.42,356.57,356.88,3515.0,357.22,357.42,356.57,356.88,3515.0
2023-08-17 14:20:00,357.03,357.2,356.76,357.05,1937.0,357.03,357.2,356.76,357.05,1937.0
2023-08-17 14:30:00,357.0,357.03,356.33,356.62,4803.0,357.0,357.03,356.33,356.62,4803.0
2023-08-17 14:40:00,356.38,356.38,355.06,355.39,5583.0,356.38,356.38,355.06,355.39,5583.0
2023-08-17 14:50:00,355.13,356.82,355.12,356.65,8697.0,355.13,356.82,355.12,356.65,8697.0
2023-08-17 15:00:00,356.85,356.85,355.43,355.71,4408.0,356.85,356.85,355.43,355.71,4408.0
2023-08-17 15:10:00,355.79,356.35,355.14,356.35,6518.0,355.79,356.35,355.14,356.35,6518.0
2023-08-17 15:20:00,356.39,356.87,355.48,356.87,7725.0,356.39,356.87,355.48,356.87,7725.0
2023-08-17 15:30:00,356.86,357.4,355.78,355.8,8875.0,356.86,357.4,355.78,355.8,8875.0
2023-08-17 15:40:00,356.26,356.41,355.08,355.94,8928.0,356.26,356.41,355.08,355.94,8928.0
2023-08-17 15:50:00,356.17,357.45,355.93,356.63,38975.0,356.17,357.45,355.93,356.63,38975.0
2023-08-18 09:30:00,351.0,353.4,349.95,349.95,16209.0,351.0,353.4,349.95,349.95,16209.0
2023-08-18 09:40:00,350.1,352.0,349.5,351.73,17401.0,350.1,352.0,349.5,351.73,17401.0
2023-08-18 09:50:00,352.82,354.19,352.07,352.72,6275.0,352.82,354.19,352.07,352.72,6275.0
2023-08-18 10:00:00,352.85,354.32,352.32,353.71,12789.0,352.85,354.32,352.32,353.71,12789.0
2023-08-18 10:10:00,354.03,354.07,352.11,353.19,14160.0,354.03,354.07,352.11,353.19,14160.0
2023-08-18 10:20:00,353.18,355.06,353.18,353.69,25296.0,353.18,355.06,353.18,353.69,25296.0
2023-08-18 10:30:00,353.44,354.8,353.18,353.5,91751.0,353.44,354.8,353.18,353.5,91751.0
2023-08-18 10:40:00,353.49,355.05,352.67,353.69,18780.0,353.49,355.05,352.67,353.69,18780.0
2023-08-18 10:50:00,353.44,353.86,352.39,353.78,3174.0,353.44,353.86,352.39,353.78,3174.0
2023-08-18 11:00:00,354.69,356.64,354.15,354.15,23901.0,354.69,356.64,354.15,354.15,23901.0
2023-08-18 11:10:00,353.98,354.61,353.07,353.5,54524.0,353.98,354.61,353.07,353.5,54524.0
2023-08-18 11:20:00,353.53,353.53,351.91,352.59,24768.0,353.53,353.53,351.91,352.59,24768.0
2023-08-18 11:30:00,352.93,353.0,351.78,352.46,2254.0,352.93,353.0,351.78,352.46,2254.0
2023-08-18 11:40:00,352.46,352.97,352.33,352.71,1025.0,352.46,352.97,352.33,352.71,1025.0
2023-08-18 11:50:00,352.7,354.37,352.56,353.75,3016.0,352.7,354.37,352.56,353.75,3016.0
2023-08-18 12:00:00,353.53,354.82,353.52,354.82,2883.0,353.53,354.82,353.52,354.82,2883.0
2023-08-18 12:10:00,354.69,354.87,354.28,354.29,2568.0,354.69,354.87,354.28,354.29,2568.0
2023-08-18 12:20:00,353.92,354.29,353.05,353.06,2699.0,353.92,354.29,353.05,353.06,2699.0
2023-08-18 12:30:00,353.18,354.06,353.18,353.97,2605.0,353.18,354.06,353.18,353.97,2605.0
2023-08-18 12:40:00,353.99,354.89,353.98,354.3,1400.0,353.99,354.89,353.98,354.3,1400.0
2023-08-18 12:50:00,354.45,354.45,353.33,353.33,1504.0,354.45,354.45,353.33,353.33,1504.0
2023-08-18 13:00:00,353.62,353.81,352.98,352.99,1000.0,353.62,353.81,352.98,352.99,1000.0
2023-08-18 13:10:00,353.31,353.61,353.06,353.3,2800.0,353.31,353.61,353.06,353.3,2800.0
2023-08-18 13:20:00,352.88,352.88,350.59,352.69,12142.0,352.88,352.88,350.59,352.69,12142.0
2023-08-18 13:30:00,352.93,353.68,352.71,353.59,3853.0,352.93,353.68,352.71,353.59,3853.0
2023-08-18 13:40:00,353.35,354.05,353.01,353.77,2832.0,353.35,354.05,353.01,353.77,2832.0
2023-08-18 13:50:00,353.57,354.06,353.54,353.54,2118.0,353.57,354.06,353.54,353.54,2118.0
2023-08-18 14:00:00,353.82,354.16,353.54,354.16,3918.0,353.82,354.16,353.54,354.16,3918.0
2023-08-18 14:10:00,353.96,355.26,353.94,354.69,4621.0,353.96,355.26,353.94,354.69,4621.0
2023-08-18 14:20:00,354.31,354.51,353.91,353.98,8130.0,354.31,354.51,353.91,353.98,8130.0
2023-08-18 14:30:00,354.37,355.18,354.21,354.74,8169.0,354.37,355.18,354.21,354.74,8169.0
2023-08-18 14:40:00,354.54,354.77,353.99,354.32,2647.0,354.54,354.77,353.99,354.32,2647.0
2023-08-18 14:50:00,354.13,354.13,352.88,353.0,6095.0,354.13,354.13,352.88,353.0,6095.0
2023-08-18 15:00:00,353.28,353.44,352.93,353.21,5609.0,353.28,353.44,352.93,353.21,5609.0
2023-08-18 15:10:00,353.05,353.51,352.51,353.38,4920.0,353.05,353.51,352.51,353.38,4920.0
2023-08-18 15:20:00,353.7,353.76,352.66,353.36,5679.0,353.7,353.76,352.66,353.36,5679.0
2023-08-18 15:30:00,353.19,353.28,352.51,352.85,5709.0,353.19,353.28,352.51,352.85,5709.0
2023-08-18 15:40:00,352.86,355.07,352.73,355.05,35656.0,352.86,355.07,352.73,355.05,35656.0
2023-08-18 15:50:00,355.08,355.54,353.29,353.61,87724.0,355.08,355.54,353.29,353.61,87724.0
2023-08-21 09:30:00,354.7,355.9,351.88,354.48,15675.0,354.7,355.9,351.88,354.48,15675.0
2023-08-21 09:40:00,354.76,355.44,352.4,352.4,5203.0,354.76,355.44,352.4,352.4,5203.0
2023-08-21 09:50:00,352.46,353.12,351.5,352.27,5117.0,352.46,353.12,351.5,352.27,5117.0
2023-08-21 10:00:00,352.42,352.9,352.15,352.77,2109.0,352.42,352.9,352.15,352.77,2109.0
2023-08-21 10:10:00,352.57,352.59,350.51,351.01,2601.0,352.57,352.59,350.51,351.01,2601.0
2023-08-21 10:20:00,350.87,351.16,348.46,348.46,5342.0,350.87,351.16,348.46,348.46,5342.0
2023-08-21 10:30:00,348.13,349.22,347.87,349.22,3539.0,348.13,349.22,347.87,349.22,3539.0
2023-08-21 10:40:00,349.26,349.31,348.08,348.08,1800.0,349.26,349.31,348.08,348.08,1800.0
2023-08-21 10:50:00,348.11,349.06,347.57,347.57,10153.0,348.11,349.06,347.57,347.57,10153.0
2023-08-21 11:00:00,347.87,347.87,346.41,346.42,2000.0,347.87,347.87,346.41,346.42,2000.0
2023-08-21 11:10:00,346.31,346.31,344.74,345.07,5871.0,346.31,346.31,344.74,345.07,5871.0
2023-08-21 11:20:00,345.29,346.1,343.18,344.07,7211.0,345.29,346.1,343.18,344.07,7211.0
2023-08-21 11:30:00,344.24,344.99,344.16,344.68,6751.0,344.24,344.99,344.16,344.68,6751.0
2023-08-21 11:40:00,344.75,345.68,344.3,344.54,7030.0,344.75,345.68,344.3,344.54,7030.0
2023-08-21 11:50:00,344.56,345.21,344.01,345.15,4260.0,344.56,345.21,344.01,345.15,4260.0
2023-08-21 12:00:00,345.24,346.16,344.43,344.94,23155.0,345.24,346.16,344.43,344.94,23155.0
2023-08-21 12:10:00,345.0,345.48,344.32,344.82,81527.0,345.0,345.48,344.32,344.82,81527.0
2023-08-21 12:20:00,344.77,346.37,344.5,345.7,4560.0,344.77,346.37,344.5,345.7,4560.0
2023-08-21 12:30:00,345.52,345.52,344.52,344.53,1346.0,345.52,345.52,344.52,344.53,1346.0
2023-08-21 12:40:00,344.74,344.74,342.72,343.1,2357.0,344.74,344.74,342.72,343.1,2357.0
2023-08-21 12:50:00,343.4,343.5,342.47,343.02,3198.0,343.4,343.5,342.47,343.02,3198.0
2023-08-21 13:00:00,343.08,343.78,342.34,343.5,4001.0,343.08,343.78,342.34,343.5,4001.0
2023-08-21 13:10:00,343.39,343.39,342.82,343.26,1201.0,343.39,343.39,342.82,343.26,1201.0
2023-08-21 13:20:00,343.57,343.58,342.93,343.29,3872.0,343.57,343.58,342.93,343.29,3872.0
2023-08-21 13:30:00,343.5,345.08,343.32,344.71,10900.0,343.5,345.08,343.32,344.71,10900.0
2023-08-21 13:40:00,344.71,345.01,343.77,343.91,2859.0,344.71,345.01,343.77,343.91,2859.0
2023-08-21 13:50:00,344.04,344.12,343.83,343.83,700.0,344.04,344.12,343.83,343.83,700.0
2023-08-21 14:00:00,344.03,344.05,343.13,343.3,3396.0,344.03,344.05,343.13,343.3,3396.0
2023-08-21 14:10:00,343.45,343.66,342.89,343.47,5391.0,343.45,343.66,342.89,343.47,5391.0
2023-08-21 14:20:00,343.66,344.34,343.66,344.34,5120.0,343.66,344.34,343.66,344.34,5120.0
2023-08-21 14:30:00,344.28,344.88,344.22,344.6,13129.0,344.28,344.88,344.22,344.6,13129.0
2023-08-21 14:40:00,344.43,345.91,344.42,345.71,3398.0,344.43,345.91,344.42,345.71,3398.0
2023-08-21 14:50:00,345.77,346.74,345.7,345.88,3733.0,345.77,346.74,345.7,345.88,3733.0
2023-08-21 15:00:00,346.21,346.25,344.75,345.81,4438.0,346.21,346.25,344.75,345.81,4438.0
2023-08-21 15:10:00,345.92,346.2,345.65,346.11,3353.0,345.92,346.2,345.65,346.11,3353.0
2023-08-21 15:20:00,345.89,346.15,345.2,345.2,3208.0,345.89,346.15,345.2,345.2,3208.0
2023-08-21 15:30:00,345.24,346.04,345.0,345.23,8237.0,345.24,346.04,345.0,345.23,8237.0
2023-08-21 15:40:00,345.34,346.08,344.88,344.9,14309.0,345.34,346.08,344.88,344.9,14309.0
2023-08-21 15:50:00,344.91,345.05,344.05,344.19,54868.0,344.91,345.05,344.05,344.19,54868.0
2023-08-22 09:30:00,344.18,344.88,340.35,343.22,10863.0,344.18,344.88,340.35,343.22,10863.0
2023-08-22 09:40:00,342.82,344.19,341.16,341.5,6599.0,342.82,344.19,341.16,341.5,6599.0
2023-08-22 09:50:00,341.5,341.51,339.15,340.64,3810.0,341.5,341.51,339.15,340.64,3810.0
2023-08-22 10:00:00,340.68,341.64,340.34,340.65,5311.0,340.68,341.64,340.34,340.65,5311.0
2023-08-22 10:10:00,340.51,341.88,340.25,341.55,3944.0,340.51,341.88,340.25,341.55,3944.0
2023-08-22 10:20:00,341.29,341.35,339.97,341.23,3576.0,341.29,341.35,339.97,341.23,3576.0
2023-08-22 10:30:00,341.23,341.38,339.19,339.86,6183.0,341.23,341.38,339.19,339.86,6183.0
2023-08-22 10:40:00,339.71,339.71,337.6,337.93,8550.0,339.71,339.71,337.6,337.93,8550.0
2023-08-22 10:50:00,338.7,338.81,337.87,337.94,2955.0,338.7,338.81,337.87,337.94,2955.0
2023-08-22 11:00:00,337.94,337.94,337.1,337.11,4482.0,337.94,337.94,337.1,337.11,4482.0
2023-08-22 11:10:00,337.33,338.54,336.97,337.51,11804.0,337.33,338.54,336.97,337.51,11804.0
2023-08-22 11:20:00,337.63,338.89,337.14,338.31,9935.0,337.63,338.89,337.14,338.31,9935.0
2023-08-22 11:30:00,338.3,338.37,337.56,337.99,1700.0,338.3,338.37,337.56,337.99,1700.0
2023-08-22 11:40:00,337.79,338.06,336.54,336.54,4351.0,337.79,338.06,336.54,336.54,4351.0
2023-08-22 11:50:00,336.81,336.94,335.58,336.44,9093.0,336.81,336.94,335.58,336.44,9093.0
2023-08-22 12:00:00,335.88,335.94,335.39,335.39,2638.0,335.88,335.94,335.39,335.39,2638.0
2023-08-22 12:10:00,335.59,335.81,334.64,335.81,18380.0,335.59,335.81,334.64,335.81,18380.0
2023-08-22 12:20:00,335.81,336.34,335.42,336.34,2103.0,335.81,336.34,335.42,336.34,2103.0
2023-08-22 12:30:00,336.52,336.68,335.76,336.54,3222.0,336.52,336.68,335.76,336.54,3222.0
2023-08-22 12:40:00,336.27,336.61,335.96,336.35,4474.0,336.27,336.61,335.96,336.35,4474.0
2023-08-22 12:50:00,336.37,337.23,335.94,335.96,3984.0,336.37,337.23,335.94,335.96,3984.0
2023-08-22 13:00:00,335.56,336.01,334.73,335.9,6739.0,335.56,336.01,334.73,335.9,6739.0
2023-08-22 13:10:00,335.76,335.79,334.21,334.91,3372.0,335.76,335.79,334.21,334.91,3372.0
2023-08-22 13:20:00,334.69,335.18,334.61,334.99,2815.0,334.69,335.18,334.61,334.99,2815.0
2023-08-22 13:30:00,334.57,334.78,333.61,333.61,3385.0,334.57,334.78,333.61,333.61,3385.0
2023-08-22 13:40:00,333.61,333.61,332.61,332.63,3013.0,333.61,333.61,332.61,332.63,3013.0
2023-08-22 13:50:00,332.58,333.31,331.88,333.31,3815.0,332.58,333.31,331.88,333.31,3815.0
2023-08-22 14:00:00,333.39,334.11,333.16,334.11,2483.0,333.39,334.11,333.16,334.11,2483.0
2023-08-22 14:10:00,333.89,334.06,332.91,333.49,2550.0,333.89,334.06,332.91,333.49,2550.0
2023-08-22 14:20:00,333.33,333.83,332.66,333.63,10462.0,333.33,333.83,332.66,333.63,10462.0
2023-08-22 14:30:00,333.83,334.04,333.44,333.44,2859.0,333.83,334.04,333.44,333.44,2859.0
2023-08-22 14:40:00,333.36,333.43,332.5,332.81,5074.0,333.36,333.43,332.5,332.81,5074.0
2023-08-22 14:50:00,332.7,332.72,331.84,332.48,5014.0,332.7,332.72,331.84,332.48,5014.0
2023-08-22 15:00:00,332.53,334.12,332.53,334.0,3371.0,332.53,334.12,332.53,334.0,3371.0
2023-08-22 15:10:00,334.25,335.04,334.09,334.37,6118.0,334.25,335.04,334.09,334.37,6118.0
2023-08-22 15:20:00,334.12,334.47,333.79,334.05,7543.0,334.12,334.47,333.79,334.05,7543.0
2023-08-22 15:30:00,334.13,335.42,333.74,334.74,13906.0,334.13,335.42,333.74,334.74,13906.0
2023-08-22 15:40:00,334.72,336.0,333.73,333.73,17627.0,334.72,336.0,333.73,333.73,17627.0
2023-08-22 15:50:00,333.73,334.48,333.57,333.64,54930.0,333.73,334.48,333.57,333.64,54930.0
2023-08-23 09:30:00,336.05,343.87,336.05,342.06,33058.0,336.05,343.87,336.05,342.06,33058.0
2023-08-23 09:40:00,343.02,349.84,341.79,348.16,26385.0,343.02,349.84,341.79,348.16,26385.0
2023-08-23 09:50:00,348.9,352.91,348.18,352.64,29047.0,348.9,352.91,348.18,352.64,29047.0
2023-08-23 10:00:00,352.26,352.82,349.47,352.14,35217.0,352.26,352.82,349.47,352.14,35217.0
2023-08-23 10:10:00,351.62,352.68,349.75,350.81,27795.0,351.62,352.68,349.75,350.81,27795.0
2023-08-23 10:20:00,351.31,353.12,350.61,353.1,23868.0,351.31,353.12,350.61,353.1,23868.0
2023-08-23 10:30:00,353.25,353.91,352.22,353.77,16420.0,353.25,353.91,352.22,353.77,16420.0
2023-08-23 10:40:00,353.3,355.5,353.3,355.21,14557.0,353.3,355.5,353.3,355.21,14557.0
2023-08-23 10:50:00,355.15,355.6,354.04,355.54,20346.0,355.15,355.6,354.04,355.54,20346.0
2023-08-23 11:00:00,355.55,356.46,353.94,354.36,8668.0,355.55,356.46,353.94,354.36,8668.0
2023-08-23 11:10:00,354.12,356.09,354.12,355.22,13690.0,354.12,356.09,354.12,355.22,13690.0
2023-08-23 11:20:00,355.8,357.12,355.29,357.11,7967.0,355.8,357.12,355.29,357.11,7967.0
2023-08-23 11:30:00,356.87,357.6,356.07,356.07,8522.0,356.87,357.6,356.07,356.07,8522.0
2023-08-23 11:40:00,356.17,357.34,355.7,356.72,8113.0,356.17,357.34,355.7,356.72,8113.0
2023-08-23 11:50:00,356.69,357.17,355.84,357.17,6541.0,356.69,357.17,355.84,357.17,6541.0
2023-08-23 12:00:00,356.91,357.17,355.37,355.98,8173.0,356.91,357.17,355.37,355.98,8173.0
2023-08-23 12:10:00,356.0,357.05,355.7,356.87,5082.0,356.0,357.05,355.7,356.87,5082.0
2023-08-23 12:20:00,356.87,357.43,356.18,356.47,8294.0,356.87,357.43,356.18,356.47,8294.0
2023-08-23 12:30:00,356.76,358.39,356.48,357.91,5300.0,356.76,358.39,356.48,357.91,5300.0
2023-08-23 12:40:00,358.16,359.4,357.93,359.23,11199.0,358.16,359.4,357.93,359.23,11199.0
2023-08-23 12:50:00,359.06,361.6,358.89,360.83,21481.0,359.06,361.6,358.89,360.83,21481.0
2023-08-23 13:00:00,360.9,361.36,358.22,358.93,10046.0,360.9,361.36,358.22,358.93,10046.0
2023-08-23 13:10:00,358.48,358.48,356.59,356.81,10973.0,358.48,358.48,356.59,356.81,10973.0
2023-08-23 13:20:00,356.81,356.81,355.86,355.86,3711.0,356.81,356.81,355.86,355.86,3711.0
2023-08-23 13:30:00,356.86,359.02,356.86,359.02,4859.0,356.86,359.02,356.86,359.02,4859.0
2023-08-23 13:40:00,359.28,360.14,359.12,359.28,4047.0,359.28,360.14,359.12,359.28,4047.0
2023-08-23 13:50:00,359.31,360.96,359.31,360.51,6689.0,359.31,360.96,359.31,360.51,6689.0
2023-08-23 14:00:00,360.48,360.48,359.07,359.33,5202.0,360.48,360.48,359.07,359.33,5202.0
2023-08-23 14:10:00,359.33,359.33,357.68,358.19,9128.0,359.33,359.33,357.68,358.19,9128.0
2023-08-23 14:20:00,357.87,358.36,357.3,358.11,4361.0,357.87,358.36,357.3,358.11,4361.0
2023-08-23 14:30:00,358.3,359.0,357.57,358.15,5145.0,358.3,359.0,357.57,358.15,5145.0
2023-08-23 14:40:00,357.67,358.21,357.3,357.66,3899.0,357.67,358.21,357.3,357.66,3899.0
2023-08-23 14:50:00,358.02,358.43,357.8,358.35,5391.0,358.02,358.43,357.8,358.35,5391.0
2023-08-23 15:00:00,358.5,358.92,357.93,358.44,8630.0,358.5,358.92,357.93,358.44,8630.0
2023-08-23 15:10:00,358.44,358.78,357.34,357.47,6444.0,358.44,358.78,357.34,357.47,6444.0
2023-08-23 15:20:00,357.53,358.15,357.01,357.86,8581.0,357.53,358.15,357.01,357.86,8581.0
2023-08-23 15:30:00,357.83,357.99,356.77,357.79,12376.0,357.83,357.99,356.77,357.79,12376.0
2023-08-23 15:40:00,357.82,359.29,357.52,359.22,26551.0,357.82,359.29,357.52,359.22,26551.0
2023-08-23 15:50:00,359.28,359.28,356.62,357.32,75896.0,359.28,359.28,356.62,357.32,75896.0
2023-08-24 09:30:00,356.72,357.15,355.02,355.79,16626.0,356.72,357.15,355.02,355.79,16626.0
2023-08-24 09:40:00,354.6,357.36,354.02,357.25,4963.0,354.6,357.36,354.02,357.25,4963.0
2023-08-24 09:50:00,357.31,358.9,357.06,358.9,3217.0,357.31,358.9,357.06,358.9,3217.0
2023-08-24 10:00:00,358.98,359.43,356.95,356.95,2082.0,358.98,359.43,356.95,356.95,2082.0
2023-08-24 10:10:00,356.5,357.45,356.07,356.89,4692.0,356.5,357.45,356.07,356.89,4692.0
2023-08-24 10:20:00,356.78,356.78,355.27,356.39,1150.0,356.78,356.78,355.27,356.39,1150.0
2023-08-24 10:30:00,356.21,359.59,356.2,359.53,10593.0,356.21,359.59,356.2,359.53,10593.0
2023-08-24 10:40:00,359.8,360.0,357.9,358.95,3985.0,359.8,360.0,357.9,358.95,3985.0
2023-08-24 10:50:00,358.93,360.73,358.93,359.93,8201.0,358.93,360.73,358.93,359.93,8201.0
2023-08-24 11:00:00,359.99,360.19,358.71,358.74,4710.0,359.99,360.19,358.71,358.74,4710.0
2023-08-24 11:10:00,358.86,359.06,357.77,358.14,2616.0,358.86,359.06,357.77,358.14,2616.0
2023-08-24 11:20:00,358.37,358.83,357.19,358.54,11293.0,358.37,358.83,357.19,358.54,11293.0
2023-08-24 11:30:00,358.57,359.34,357.55,357.82,5957.0,358.57,359.34,357.55,357.82,5957.0
2023-08-24 11:40:00,357.85,357.85,356.4,356.49,7269.0,357.85,357.85,356.4,356.49,7269.0
2023-08-24 11:50:00,356.86,357.47,356.85,357.21,4856.0,356.86,357.47,356.85,357.21,4856.0
2023-08-24 12:00:00,357.45,357.58,355.91,356.58,9679.0,357.45,357.58,355.91,356.58,9679.0
2023-08-24 12:10:00,356.6,357.42,356.16,357.42,2600.0,356.6,357.42,356.16,357.42,2600.0
2023-08-24 12:20:00,357.81,357.81,356.71,356.71,14451.0,357.81,357.81,356.71,356.71,14451.0
2023-08-24 12:30:00,357.04,357.72,357.0,357.25,4741.0,357.04,357.72,357.0,357.25,4741.0
2023-08-24 12:40:00,358.45,359.25,358.29,358.3,2025.0,358.45,359.25,358.29,358.3,2025.0
2023-08-24 12:50:00,357.98,357.98,356.53,356.54,1357.0,357.98,357.98,356.53,356.54,1357.0
2023-08-24 13:00:00,356.48,357.18,355.33,355.33,1657.0,356.48,357.18,355.33,355.33,1657.0
2023-08-24 13:10:00,355.29,355.56,353.52,353.53,10883.0,355.29,355.56,353.52,353.53,10883.0
2023-08-24 13:20:00,353.5,353.5,352.52,352.81,4461.0,353.5,353.5,352.52,352.81,4461.0
2023-08-24 13:30:00,352.96,353.94,352.96,353.94,2201.0,352.96,353.94,352.96,353.94,2201.0
2023-08-24 13:40:00,353.77,354.0,353.41,353.63,1400.0,353.77,354.0,353.41,353.63,1400.0
2023-08-24 13:50:00,353.47,354.16,353.47,353.86,2380.0,353.47,354.16,353.47,353.86,2380.0
2023-08-24 14:00:00,353.88,354.17,353.88,353.94,1177.0,353.88,354.17,353.88,353.94,1177.0
2023-08-24 14:10:00,353.52,353.55,352.31,352.31,1512.0,353.52,353.55,352.31,352.31,1512.0
2023-08-24 14:20:00,352.49,352.71,352.19,352.71,3644.0,352.49,352.71,352.19,352.71,3644.0
2023-08-24 14:30:00,352.71,353.09,351.91,351.96,2031.0,352.71,353.09,351.91,351.96,2031.0
2023-08-24 14:40:00,351.76,352.13,351.03,351.5,5243.0,351.76,352.13,351.03,351.5,5243.0
2023-08-24 14:50:00,351.56,352.0,351.01,351.55,4043.0,351.56,352.0,351.01,351.55,4043.0
2023-08-24 15:00:00,351.5,352.17,351.46,351.49,3891.0,351.5,352.17,351.46,351.49,3891.0
2023-08-24 15:10:00,351.88,352.19,351.2,352.0,6317.0,351.88,352.19,351.2,352.0,6317.0
2023-08-24 15:20:00,351.59,352.69,351.58,352.68,3642.0,351.59,352.69,351.58,352.68,3642.0
2023-08-24 15:30:00,352.61,352.79,351.58,351.65,6139.0,352.61,352.79,351.58,351.65,6139.0
2023-08-24 15:40:00,351.66,351.81,350.54,351.18,15862.0,351.66,351.81,350.54,351.18,15862.0
2023-08-24 15:50:00,351.4,351.56,350.25,350.96,70443.0,351.4,351.56,350.25,350.96,70443.0
2023-08-25 09:30:00,353.46,353.46,348.4,348.48,4037.0,353.46,353.46,348.4,348.48,4037.0
2023-08-25 09:40:00,350.02,351.78,350.02,351.21,2700.0,350.02,351.78,350.02,351.21,2700.0
2023-08-25 09:50:00,350.59,351.26,349.93,351.21,2910.0,350.59,351.26,349.93,351.21,2910.0
2023-08-25 10:00:00,350.57,351.8,348.16,348.16,1832.0,350.57,351.8,348.16,348.16,1832.0
2023-08-25 10:10:00,348.88,351.52,348.62,349.78,10154.0,348.88,351.52,348.62,349.78,10154.0
2023-08-25 10:20:00,349.68,350.01,345.89,346.38,6805.0,349.68,350.01,345.89,346.38,6805.0
2023-08-25 10:30:00,345.64,346.79,344.79,345.01,4727.0,345.64,346.79,344.79,345.01,4727.0
2023-08-25 10:40:00,344.15,344.15,343.0,343.07,1329.0,344.15,344.15,343.0,343.07,1329.0
2023-08-25 10:50:00,342.4,342.4,341.19,341.55,3268.0,342.4,342.4,341.19,341.55,3268.0
2023-08-25 11:00:00,341.55,342.87,340.91,342.53,8736.0,341.55,342.87,340.91,342.53,8736.0
2023-08-25 11:10:00,342.96,343.18,340.33,341.06,4120.0,342.96,343.18,340.33,341.06,4120.0
2023-08-25 11:20:00,340.92,342.35,340.21,342.22,7735.0,340.92,342.35,340.21,342.22,7735.0
2023-08-25 11:30:00,342.58,342.81,341.06,342.81,2759.0,342.58,342.81,341.06,342.81,2759.0
2023-08-25 11:40:00,342.96,343.0,340.64,341.04,46296.0,342.96,343.0,340.64,341.04,46296.0
2023-08-25 11:50:00,341.07,341.48,338.48,339.69,24281.0,341.07,341.48,338.48,339.69,24281.0
2023-08-25 12:00:00,339.38,340.22,339.37,339.98,2718.0,339.38,340.22,339.37,339.98,2718.0
2023-08-25 12:10:00,339.98,340.18,339.58,340.18,5700.0,339.98,340.18,339.58,340.18,5700.0
2023-08-25 12:20:00,339.8,340.82,339.79,340.21,19695.0,339.8,340.82,339.79,340.21,19695.0
2023-08-25 12:30:00,340.2,340.6,339.8,340.31,12861.0,340.2,340.6,339.8,340.31,12861.0
2023-08-25 12:40:00,340.13,340.88,339.98,340.27,30310.0,340.13,340.88,339.98,340.27,30310.0
2023-08-25 12:50:00,340.19,340.61,339.87,340.56,16498.0,340.19,340.61,339.87,340.56,16498.0
2023-08-25 13:00:00,340.69,341.92,340.26,341.89,12483.0,340.69,341.92,340.26,341.89,12483.0
2023-08-25 13:10:00,341.11,341.77,340.35,340.79,3527.0,341.11,341.77,340.35,340.79,3527.0
2023-08-25 13:20:00,340.94,341.12,339.5,340.0,4022.0,340.94,341.12,339.5,340.0,4022.0
2023-08-25 13:30:00,339.81,339.81,338.33,338.78,8223.0,339.81,339.81,338.33,338.78,8223.0
2023-08-25 13:40:00,338.97,338.97,337.82,338.88,3136.0,338.97,338.97,337.82,338.88,3136.0
2023-08-25 13:50:00,338.69,339.54,338.68,339.24,5747.0,338.69,339.54,338.68,339.24,5747.0
2023-08-25 14:00:00,339.74,340.49,339.63,340.49,3700.0,339.74,340.49,339.63,340.49,3700.0
2023-08-25 14:10:00,340.6,341.03,340.35,340.98,2591.0,340.6,341.03,340.35,340.98,2591.0
2023-08-25 14:20:00,340.89,340.96,340.26,340.65,8124.0,340.89,340.96,340.26,340.65,8124.0
2023-08-25 14:30:00,340.65,340.66,339.19,339.6,6848.0,340.65,340.66,339.19,339.6,6848.0
2023-08-25 14:40:00,339.32,339.66,338.51,338.78,3351.0,339.32,339.66,338.51,338.78,3351.0
2023-08-25 14:50:00,338.81,338.93,338.04,338.06,8029.0,338.81,338.93,338.04,338.06,8029.0
2023-08-25 15:00:00,338.27,338.42,336.53,336.98,7011.0,338.27,338.42,336.53,336.98,7011.0
2023-08-25 15:10:00,337.12,338.1,337.12,337.67,5164.0,337.12,338.1,337.12,337.67,5164.0
2023-08-25 15:20:00,337.89,338.55,337.89,338.18,3484.0,337.89,338.55,337.89,338.18,3484.0
2023-08-25 15:30:00,337.94,338.75,337.61,338.39,9064.0,337.94,338.75,337.61,338.39,9064.0
2023-08-25 15:40:00,338.45,339.69,338.31,338.86,12839.0,338.45,339.69,338.31,338.86,12839.0
2023-08-25 15:50:00,338.54,339.73,337.48,338.73,54624.0,338.54,339.73,337.48,338.73,54624.0
2023-08-28 09:30:00,340.23,347.0,340.23,347.0,7778.0,340.23,347.0,340.23,347.0,7778.0
2023-08-28 09:40:00,346.57,347.08,344.0,345.31,5359.0,346.57,347.08,344.0,345.31,5359.0
2023-08-28 09:50:00,345.16,346.4,345.16,346.01,960.0,345.16,346.4,345.16,346.01,960.0
2023-08-28 10:00:00,346.11,346.11,344.36,345.38,1959.0,346.11,346.11,344.36,345.38,1959.0
2023-08-28 10:10:00,345.46,345.46,344.01,345.23,1672.0,345.46,345.46,344.01,345.23,1672.0
2023-08-28 10:20:00,345.58,345.88,345.21,345.88,1162.0,345.58,345.88,345.21,345.88,1162.0
2023-08-28 10:30:00,345.64,345.87,345.01,345.1,1901.0,345.64,345.87,345.01,345.1,1901.0
2023-08-28 10:40:00,345.12,346.97,344.81,346.44,15389.0,345.12,346.97,344.81,346.44,15389.0
2023-08-28 10:50:00,345.92,347.11,345.92,346.8,2301.0,345.92,347.11,345.92,346.8,2301.0
2023-08-28 11:00:00,347.78,347.99,346.63,346.92,3418.0,347.78,347.99,346.63,346.92,3418.0
2023-08-28 11:10:00,346.6,346.87,346.35,346.45,1200.0,346.6,346.87,346.35,346.45,1200.0
2023-08-28 11:20:00,346.57,347.0,346.3,346.49,1575.0,346.57,347.0,346.3,346.49,1575.0
2023-08-28 11:30:00,346.32,346.48,345.8,345.8,1703.0,346.32,346.48,345.8,345.8,1703.0
2023-08-28 11:40:00,345.93,346.31,345.32,345.32,4287.0,345.93,346.31,345.32,345.32,4287.0
2023-08-28 11:50:00,344.98,344.98,344.31,344.31,1700.0,344.98,344.98,344.31,344.31,1700.0
2023-08-28 12:00:00,344.19,344.94,344.19,344.44,801.0,344.19,344.94,344.19,344.44,801.0
2023-08-28 12:10:00,344.86,345.87,344.86,345.59,2928.0,344.86,345.87,344.86,345.59,2928.0
2023-08-28 12:20:00,345.31,345.32,344.34,344.38,2256.0,345.31,345.32,344.34,344.38,2256.0
2023-08-28 12:30:00,344.73,345.26,344.58,345.26,3797.0,344.73,345.26,344.58,345.26,3797.0
2023-08-28 12:40:00,345.1,345.62,344.81,345.61,1000.0,345.1,345.62,344.81,345.61,1000.0
2023-08-28 12:50:00,345.42,346.72,345.3,346.72,5100.0,345.42,346.72,345.3,346.72,5100.0
2023-08-28 13:00:00,347.12,347.41,346.71,346.71,1100.0,347.12,347.41,346.71,346.71,1100.0
2023-08-28 13:10:00,347.34,347.48,346.1,346.19,1358.0,347.34,347.48,346.1,346.19,1358.0
2023-08-28 13:20:00,346.28,347.0,346.27,346.8,1500.0,346.28,347.0,346.27,346.8,1500.0
2023-08-28 13:30:00,346.98,347.01,346.02,346.56,1814.0,346.98,347.01,346.02,346.56,1814.0
2023-08-28 13:40:00,346.56,347.1,346.56,347.07,6874.0,346.56,347.1,346.56,347.07,6874.0
2023-08-28 13:50:00,347.04,347.04,346.44,346.44,8239.0,347.04,347.04,346.44,346.44,8239.0
2023-08-28 14:00:00,346.46,346.51,345.68,345.92,2355.0,346.46,346.51,345.68,345.92,2355.0
2023-08-28 14:10:00,346.08,346.08,345.26,345.42,1300.0,346.08,346.08,345.26,345.42,1300.0
2023-08-28 14:20:00,345.06,346.12,345.01,346.12,4677.0,345.06,346.12,345.01,346.12,4677.0
2023-08-28 14:30:00,345.69,346.7,345.41,346.21,2781.0,345.69,346.7,345.41,346.21,2781.0
2023-08-28 14:40:00,346.21,346.77,346.2,346.24,2033.0,346.21,346.77,346.2,346.24,2033.0
2023-08-28 14:50:00,346.46,347.34,346.28,347.34,2739.0,346.46,347.34,346.28,347.34,2739.0
2023-08-28 15:00:00,347.03,347.85,347.01,347.76,2744.0,347.03,347.85,347.01,347.76,2744.0
2023-08-28 15:10:00,347.57,347.74,347.19,347.27,2482.0,347.57,347.74,347.19,347.27,2482.0
2023-08-28 15:20:00,347.09,347.25,346.55,347.03,3878.0,347.09,347.25,346.55,347.03,3878.0
2023-08-28 15:30:00,347.13,347.71,346.66,347.5,6240.0,347.13,347.71,346.66,347.5,6240.0
2023-08-28 15:40:00,347.34,348.73,347.23,347.65,7030.0,347.34,348.73,347.23,347.65,7030.0
2023-08-28 15:50:00,347.46,347.59,346.61,346.81,22951.0,347.46,347.59,346.61,346.81,22951.0
2023-08-29 09:30:00,346.83,346.98,346.53,346.98,1364.0,346.83,346.98,346.53,346.98,1364.0
2023-08-29 09:40:00,346.86,348.46,346.86,347.61,1486.0,346.86,348.46,346.86,347.61,1486.0
2023-08-29 09:50:00,347.66,349.88,347.32,348.87,3624.0,347.66,349.88,347.32,348.87,3624.0
2023-08-29 10:00:00,348.93,350.07,348.93,350.07,2193.0,348.93,350.07,348.93,350.07,2193.0
2023-08-29 10:10:00,349.98,351.3,349.97,350.55,3049.0,349.98,351.3,349.97,350.55,3049.0
2023-08-29 10:20:00,350.65,350.66,350.37,350.37,616.0,350.65,350.66,350.37,350.37,616.0
2023-08-29 10:30:00,350.54,351.89,350.53,351.69,6404.0,350.54,351.89,350.53,351.69,6404.0
2023-08-29 10:40:00,351.69,353.41,351.62,353.41,8567.0,351.69,353.41,351.62,353.41,8567.0
2023-08-29 10:50:00,353.71,353.76,352.5,352.94,6648.0,353.71,353.76,352.5,352.94,6648.0
2023-08-29 11:00:00,353.11,353.36,352.38,352.91,2655.0,353.11,353.36,352.38,352.91,2655.0
2023-08-29 11:10:00,352.91,353.01,352.2,352.97,1302.0,352.91,353.01,352.2,352.97,1302.0
2023-08-29 11:20:00,352.97,352.97,352.66,352.66,1100.0,352.97,352.97,352.66,352.66,1100.0
2023-08-29 11:30:00,353.07,354.0,353.05,353.62,1405.0,353.07,354.0,353.05,353.62,1405.0
2023-08-29 11:40:00,353.44,355.14,353.44,354.5,2119.0,353.44,355.14,353.44,354.5,2119.0
2023-08-29 11:50:00,354.56,354.62,354.37,354.46,1795.0,354.56,354.62,354.37,354.46,1795.0
2023-08-29 12:00:00,354.5,354.92,354.5,354.92,1400.0,354.5,354.92,354.5,354.92,1400.0
2023-08-29 12:10:00,354.89,355.82,354.7,355.5,3057.0,354.89,355.82,354.7,355.5,3057.0
2023-08-29 12:20:00,355.66,356.27,355.66,356.11,2703.0,355.66,356.27,355.66,356.11,2703.0
2023-08-29 12:30:00,355.86,356.59,355.75,356.18,4039.0,355.86,356.59,355.75,356.18,4039.0
2023-08-29 12:40:00,356.32,356.44,355.87,355.87,1550.0,356.32,356.44,355.87,355.87,1550.0
2023-08-29 12:50:00,356.04,357.62,356.04,357.2,3164.0,356.04,357.62,356.04,357.2,3164.0
2023-08-29 13:00:00,356.99,357.21,356.81,357.0,1733.0,356.99,357.21,356.81,357.0,1733.0
2023-08-29 13:10:00,357.29,357.87,356.98,357.34,6329.0,357.29,357.87,356.98,357.34,6329.0
2023-08-29 13:20:00,357.27,357.35,356.41,356.63,2599.0,357.27,357.35,356.41,356.63,2599.0
2023-08-29 13:30:00,356.75,356.88,356.24,356.24,1944.0,356.75,356.88,356.24,356.24,1944.0
2023-08-29 13:40:00,355.88,355.88,355.13,355.13,400.0,355.88,355.88,355.13,355.13,400.0
2023-08-29 13:50:00,355.06,355.48,354.33,354.95,2500.0,355.06,355.48,354.33,354.95,2500.0
2023-08-29 14:00:00,354.8,355.24,354.68,355.0,785.0,354.8,355.24,354.68,355.0,785.0
2023-08-29 14:10:00,355.32,355.36,354.82,355.06,911.0,355.32,355.36,354.82,355.06,911.0
2023-08-29 14:20:00,355.69,356.11,355.38,356.11,1201.0,355.69,356.11,355.38,356.11,1201.0
2023-08-29 14:30:00,356.44,356.49,355.93,356.0,900.0,356.44,356.49,355.93,356.0,900.0
2023-08-29 14:40:00,355.92,356.0,355.58,355.71,1112.0,355.92,356.0,355.58,355.71,1112.0
2023-08-29 14:50:00,355.73,355.89,355.47,355.53,1200.0,355.73,355.89,355.47,355.53,1200.0
2023-08-29 15:00:00,355.5,355.59,355.1,355.13,2552.0,355.5,355.59,355.1,355.13,2552.0
2023-08-29 15:10:00,354.93,355.33,354.73,355.28,1912.0,354.93,355.33,354.73,355.28,1912.0
2023-08-29 15:20:00,355.03,355.4,354.84,355.4,4553.0,355.03,355.4,354.84,355.4,4553.0
2023-08-29 15:30:00,355.19,355.38,354.3,354.5,7025.0,355.19,355.38,354.3,354.5,7025.0
2023-08-29 15:40:00,354.12,355.26,353.92,353.99,8771.0,354.12,355.26,353.92,353.99,8771.0
2023-08-29 15:50:00,353.9,355.18,353.9,355.08,24660.0,353.9,355.18,353.9,355.08,24660.0
2023-08-30 09:30:00,351.41,354.59,351.41,353.03,5989.0,351.41,354.59,351.41,353.03,5989.0
2023-08-30 09:40:00,352.41,352.48,351.0,351.55,2696.0,352.41,352.48,351.0,351.55,2696.0
2023-08-30 09:50:00,351.62,353.5,351.09,353.25,3551.0,351.62,353.5,351.09,353.25,3551.0
2023-08-30 10:00:00,353.26,355.43,353.26,355.42,2374.0,353.26,355.43,353.26,355.42,2374.0
2023-08-30 10:10:00,355.33,356.67,354.27,354.27,4556.0,355.33,356.67,354.27,354.27,4556.0
2023-08-30 10:20:00,353.86,353.87,351.05,352.2,1749.0,353.86,353.87,351.05,352.2,1749.0
2023-08-30 10:30:00,353.01,354.5,352.99,354.49,7808.0,353.01,354.5,352.99,354.49,7808.0
2023-08-30 10:40:00,354.18,354.18,352.93,353.32,2056.0,354.18,354.18,352.93,353.32,2056.0
2023-08-30 10:50:00,353.34,354.27,353.1,353.69,1000.0,353.34,354.27,353.1,353.69,1000.0
2023-08-30 11:00:00,353.55,354.49,353.26,354.17,1400.0,353.55,354.49,353.26,354.17,1400.0
2023-08-30 11:10:00,354.13,355.81,354.12,355.81,2644.0,354.13,355.81,354.12,355.81,2644.0
2023-08-30 11:20:00,355.87,355.88,355.07,355.17,900.0,355.87,355.88,355.07,355.17,900.0
2023-08-30 11:30:00,355.42,355.74,355.42,355.51,500.0,355.42,355.74,355.42,355.51,500.0
2023-08-30 11:40:00,355.8,355.8,355.11,355.44,867.0,355.8,355.8,355.11,355.44,867.0
2023-08-30 11:50:00,355.09,356.23,354.94,356.13,1500.0,355.09,356.23,354.94,356.13,1500.0
2023-08-30 12:00:00,355.8,356.35,355.53,356.35,1000.0,355.8,356.35,355.53,356.35,1000.0
2023-08-30 12:10:00,356.24,357.49,356.23,357.21,1170.0,356.24,357.49,356.23,357.21,1170.0
2023-08-30 12:20:00,357.22,357.27,356.08,356.39,5168.0,357.22,357.27,356.08,356.39,5168.0
2023-08-30 12:30:00,356.16,356.73,356.15,356.73,3331.0,356.16,356.73,356.15,356.73,3331.0
2023-08-30 12:40:00,356.95,357.62,356.95,357.62,1904.0,356.95,357.62,356.95,357.62,1904.0
2023-08-30 12:50:00,357.67,357.86,357.0,357.86,1706.0,357.67,357.86,357.0,357.86,1706.0
2023-08-30 13:00:00,357.55,357.66,357.44,357.44,500.0,357.55,357.66,357.44,357.44,500.0
2023-08-30 13:10:00,357.5,357.8,357.5,357.62,1000.0,357.5,357.8,357.5,357.62,1000.0
2023-08-30 13:20:00,357.31,357.32,357.21,357.26,500.0,357.31,357.32,357.21,357.26,500.0
2023-08-30 13:30:00,357.11,357.2,356.83,356.96,3721.0,357.11,357.2,356.83,356.96,3721.0
2023-08-30 13:40:00,356.84,357.42,356.75,356.99,3581.0,356.84,357.42,356.75,356.99,3581.0
2023-08-30 13:50:00,356.85,357.36,356.64,357.05,4140.0,356.85,357.36,356.64,357.05,4140.0
2023-08-30 14:00:00,357.09,357.09,356.07,356.08,1792.0,357.09,357.09,356.07,356.08,1792.0
2023-08-30 14:10:00,356.02,356.84,356.01,356.58,1300.0,356.02,356.84,356.01,356.58,1300.0
2023-08-30 14:20:00,356.69,357.08,356.35,356.92,2872.0,356.69,357.08,356.35,356.92,2872.0
2023-08-30 14:30:00,357.09,357.55,356.79,357.55,1200.0,357.09,357.55,356.79,357.55,1200.0
2023-08-30 14:40:00,357.71,357.77,357.54,357.54,1100.0,357.71,357.77,357.54,357.54,1100.0
2023-08-30 14:50:00,357.62,358.2,357.55,358.19,1684.0,357.62,358.2,357.55,358.19,1684.0
2023-08-30 15:00:00,358.76,359.14,358.53,358.78,3410.0,358.76,359.14,358.53,358.78,3410.0
2023-08-30 15:10:00,358.29,358.56,357.83,358.08,1672.0,358.29,358.56,357.83,358.08,1672.0
2023-08-30 15:20:00,357.99,358.03,357.23,357.72,6503.0,357.99,358.03,357.23,357.72,6503.0
2023-08-30 15:30:00,358.05,358.05,357.2,357.2,5056.0,358.05,358.05,357.2,357.2,5056.0
2023-08-30 15:40:00,357.41,358.08,356.86,356.94,8285.0,357.41,358.08,356.86,356.94,8285.0
2023-08-30 15:50:00,356.84,357.0,355.86,356.4,35245.0,356.84,357.0,355.86,356.4,35245.0
2023-08-31 09:30:00,357.85,360.76,355.4,360.12,4603.0,357.85,360.76,355.4,360.12,4603.0
2023-08-31 09:40:00,359.21,361.03,357.93,360.62,11460.0,359.21,361.03,357.93,360.62,11460.0
2023-08-31 09:50:00,360.99,362.15,359.84,362.15,6537.0,360.99,362.15,359.84,362.15,6537.0
2023-08-31 10:00:00,361.54,363.39,361.49,362.54,6134.0,361.54,363.39,361.49,362.54,6134.0
2023-08-31 10:10:00,362.18,363.43,362.11,362.69,5301.0,362.18,363.43,362.11,362.69,5301.0
2023-08-31 10:20:00,362.4,363.02,362.03,363.02,4209.0,362.4,363.02,362.03,363.02,4209.0
2023-08-31 10:30:00,362.7,363.39,362.28,363.02,4974.0,362.7,363.39,362.28,363.02,4974.0
2023-08-31 10:40:00,363.02,363.75,362.5,363.68,4000.0,363.02,363.75,362.5,363.68,4000.0
2023-08-31 10:50:00,363.95,364.5,363.23,364.36,4264.0,363.95,364.5,363.23,364.36,4264.0
2023-08-31 11:00:00,363.78,364.93,363.73,364.87,6204.0,363.78,364.93,363.73,364.87,6204.0
2023-08-31 11:10:00,364.87,365.64,364.28,364.8,6592.0,364.87,365.64,364.28,364.8,6592.0
2023-08-31 11:20:00,364.54,364.95,363.85,364.68,6354.0,364.54,364.95,363.85,364.68,6354.0
2023-08-31 11:30:00,364.5,364.92,363.63,363.8,5805.0,364.5,364.92,363.63,363.8,5805.0
2023-08-31 11:40:00,363.77,364.57,362.99,364.35,4668.0,363.77,364.57,362.99,364.35,4668.0
2023-08-31 11:50:00,364.38,365.02,364.35,364.78,4603.0,364.38,365.02,364.35,364.78,4603.0
2023-08-31 12:00:00,364.63,366.52,364.4,366.38,4235.0,364.63,366.52,364.4,366.38,4235.0
2023-08-31 12:10:00,366.25,366.85,365.52,366.2,5963.0,366.25,366.85,365.52,366.2,5963.0
2023-08-31 12:20:00,365.69,365.95,364.63,365.84,4873.0,365.69,365.95,364.63,365.84,4873.0
2023-08-31 12:30:00,365.68,365.89,365.12,365.12,3453.0,365.68,365.89,365.12,365.12,3453.0
2023-08-31 12:40:00,365.35,365.46,364.32,364.38,4056.0,365.35,365.46,364.32,364.38,4056.0
2023-08-31 12:50:00,364.27,364.84,364.04,364.45,2058.0,364.27,364.84,364.04,364.45,2058.0
2023-08-31 13:00:00,364.72,365.1,364.57,365.05,1661.0,364.72,365.1,364.57,365.05,1661.0
2023-08-31 13:10:00,365.19,365.47,364.68,364.69,1508.0,365.19,365.47,364.68,364.69,1508.0
2023-08-31 13:20:00,364.74,365.21,364.64,364.64,600.0,364.74,365.21,364.64,364.64,600.0
2023-08-31 13:30:00,365.12,365.14,364.67,364.68,934.0,365.12,365.14,364.67,364.68,934.0
2023-08-31 13:40:00,364.26,364.51,363.78,364.5,5592.0,364.26,364.51,363.78,364.5,5592.0
2023-08-31 13:50:00,364.34,364.34,363.55,363.91,1800.0,364.34,364.34,363.55,363.91,1800.0
2023-08-31 14:00:00,364.22,365.32,364.22,364.63,3100.0,364.22,365.32,364.22,364.63,3100.0
2023-08-31 14:10:00,365.23,365.86,365.01,365.39,1936.0,365.23,365.86,365.01,365.39,1936.0
2023-08-31 14:20:00,365.26,365.85,365.16,365.39,1992.0,365.26,365.85,365.16,365.39,1992.0
2023-08-31 14:30:00,365.68,366.25,365.55,365.88,3731.0,365.68,366.25,365.55,365.88,3731.0
2023-08-31 14:40:00,365.77,365.77,365.16,365.24,3027.0,365.77,365.77,365.16,365.24,3027.0
2023-08-31 14:50:00,365.45,365.45,364.9,365.27,2400.0,365.45,365.45,364.9,365.27,2400.0
2023-08-31 15:00:00,365.37,365.88,364.85,365.14,3218.0,365.37,365.88,364.85,365.14,3218.0
2023-08-31 15:10:00,365.28,365.57,365.11,365.36,2495.0,365.28,365.57,365.11,365.36,2495.0
2023-08-31 15:20:00,365.08,365.61,364.91,365.42,4522.0,365.08,365.61,364.91,365.42,4522.0
2023-08-31 15:30:00,365.64,366.37,365.55,365.86,7480.0,365.64,366.37,365.55,365.86,7480.0
2023-08-31 15:40:00,365.69,366.05,365.52,365.98,8628.0,365.69,366.05,365.52,365.98,8628.0
2023-08-31 15:50:00,366.0,366.47,364.24,365.19,59566.0,366.0,366.47,364.24,365.19,59566.0
2023-09-01 09:30:00,371.49,373.88,370.77,370.78,12902.0,371.49,373.88,370.77,370.78,12902.0
2023-09-01 09:40:00,371.52,371.52,368.84,369.39,17971.0,371.52,371.52,368.84,369.39,17971.0
2023-09-01 09:50:00,369.77,372.26,369.31,372.1,27766.0,369.77,372.26,369.31,372.1,27766.0
2023-09-01 10:00:00,372.0,373.33,371.32,373.25,20555.0,372.0,373.33,371.32,373.25,20555.0
2023-09-01 10:10:00,373.01,374.47,373.01,374.3,5361.0,373.01,374.47,373.01,374.3,5361.0
2023-09-01 10:20:00,374.19,375.94,373.7,375.09,12016.0,374.19,375.94,373.7,375.09,12016.0
2023-09-01 10:30:00,374.7,375.15,374.17,374.49,2272.0,374.7,375.15,374.17,374.49,2272.0
2023-09-01 10:40:00,374.37,374.67,374.17,374.17,900.0,374.37,374.67,374.17,374.17,900.0
2023-09-01 10:50:00,374.74,375.64,374.25,375.47,2994.0,374.74,375.64,374.25,375.47,2994.0
2023-09-01 11:00:00,375.56,375.57,374.1,375.37,2200.0,375.56,375.57,374.1,375.37,2200.0
2023-09-01 11:10:00,375.42,377.36,375.42,377.25,5075.0,375.42,377.36,375.42,377.25,5075.0
2023-09-01 11:20:00,377.25,378.68,377.13,378.6,13918.0,377.25,378.68,377.13,378.6,13918.0
2023-09-01 11:30:00,378.32,378.32,377.49,377.57,5508.0,378.32,378.32,377.49,377.57,5508.0
2023-09-01 11:40:00,377.71,378.72,377.39,377.39,3600.0,377.71,378.72,377.39,377.39,3600.0
2023-09-01 11:50:00,377.42,377.92,377.07,377.63,2410.0,377.42,377.92,377.07,377.63,2410.0
2023-09-01 12:00:00,377.48,378.28,377.48,378.28,4908.0,377.48,378.28,377.48,378.28,4908.0
2023-09-01 12:10:00,378.24,378.54,377.99,378.0,4166.0,378.24,378.54,377.99,378.0,4166.0
2023-09-01 12:20:00,378.03,378.75,378.03,378.56,3953.0,378.03,378.75,378.03,378.56,3953.0
2023-09-01 12:30:00,378.04,378.92,378.03,378.8,1600.0,378.04,378.92,378.03,378.8,1600.0
2023-09-01 12:40:00,378.81,379.47,378.29,379.25,1740.0,378.81,379.47,378.29,379.25,1740.0
2023-09-01 12:50:00,379.33,379.61,378.75,378.99,9894.0,379.33,379.61,378.75,378.99,9894.0
2023-09-01 13:00:00,378.88,379.53,378.88,379.33,3281.0,378.88,379.53,378.88,379.33,3281.0
2023-09-01 13:10:00,379.49,380.82,379.33,380.56,6590.0,379.49,380.82,379.33,380.56,6590.0
2023-09-01 13:20:00,380.44,381.05,379.94,380.45,7903.0,380.44,381.05,379.94,380.45,7903.0
2023-09-01 13:30:00,380.55,380.55,379.44,379.44,5735.0,380.55,380.55,379.44,379.44,5735.0
2023-09-01 13:40:00,379.29,380.21,379.04,380.21,5923.0,379.29,380.21,379.04,380.21,5923.0
2023-09-01 13:50:00,380.4,381.0,380.32,380.66,9861.0,380.4,381.0,380.32,380.66,9861.0
2023-09-01 14:00:00,380.46,380.59,379.71,380.11,9945.0,380.46,380.59,379.71,380.11,9945.0
2023-09-01 14:10:00,380.2,380.53,379.72,379.97,12965.0,380.2,380.53,379.72,379.97,12965.0
2023-09-01 14:20:00,379.97,380.19,379.33,379.74,4985.0,379.97,380.19,379.33,379.74,4985.0
2023-09-01 14:30:00,379.74,379.76,378.53,378.73,4800.0,379.74,379.76,378.53,378.73,4800.0
2023-09-01 14:40:00,378.69,379.58,378.5,379.37,4250.0,378.69,379.58,378.5,379.37,4250.0
2023-09-01 14:50:00,379.38,381.06,379.26,380.98,18138.0,379.38,381.06,379.26,380.98,18138.0
2023-09-01 15:00:00,380.82,380.82,379.76,380.82,8778.0,380.82,380.82,379.76,380.82,8778.0
2023-09-01 15:10:00,380.46,380.78,380.16,380.68,2748.0,380.46,380.78,380.16,380.68,2748.0
2023-09-01 15:20:00,380.91,381.7,380.79,380.79,6929.0,380.91,381.7,380.79,380.79,6929.0
2023-09-01 15:30:00,380.83,381.41,379.26,379.71,22132.0,380.83,381.41,379.26,379.71,22132.0
2023-09-01 15:40:00,379.83,380.97,379.5,379.98,37265.0,379.83,380.97,379.5,379.98,37265.0
2023-09-01 15:50:00,380.0,381.24,379.8,381.05,74003.0,380.0,381.24,379.8,381.05,74003.0
2023-09-05 09:30:00,378.39,380.88,377.8,379.86,15264.0,378.39,380.88,377.8,379.86,15264.0
2023-09-05 09:40:00,379.51,379.65,376.98,376.99,69553.0,379.51,379.65,376.98,376.99,69553.0
2023-09-05 09:50:00,376.99,377.92,375.0,377.48,59109.0,376.99,377.92,375.0,377.48,59109.0
2023-09-05 10:00:00,377.48,379.4,377.14,379.4,40633.0,377.48,379.4,377.14,379.4,40633.0
2023-09-05 10:10:00,379.18,381.66,379.17,381.34,5636.0,379.18,381.66,379.17,381.34,5636.0
2023-09-05 10:20:00,380.49,383.42,380.49,382.25,5007.0,380.49,383.42,380.49,382.25,5007.0
2023-09-05 10:30:00,382.09,382.45,380.79,381.4,5478.0,382.09,382.45,380.79,381.4,5478.0
2023-09-05 10:40:00,381.71,383.3,381.54,383.3,4779.0,381.71,383.3,381.54,383.3,4779.0
2023-09-05 10:50:00,383.14,383.8,382.16,383.26,4897.0,383.14,383.8,382.16,383.26,4897.0
2023-09-05 11:00:00,383.22,385.35,383.21,385.15,5767.0,383.22,385.35,383.21,385.15,5767.0
2023-09-05 11:10:00,385.15,385.89,384.81,385.09,8823.0,385.15,385.89,384.81,385.09,8823.0
2023-09-05 11:20:00,385.75,386.89,385.22,385.91,15810.0,385.75,386.89,385.22,385.91,15810.0
2023-09-05 11:30:00,385.89,386.46,384.54,384.54,7174.0,385.89,386.46,384.54,384.54,7174.0
2023-09-05 11:40:00,384.43,386.16,384.43,385.55,3707.0,384.43,386.16,384.43,385.55,3707.0
2023-09-05 11:50:00,385.06,385.91,384.77,385.78,7297.0,385.06,385.91,384.77,385.78,7297.0
2023-09-05 12:00:00,385.22,385.57,384.05,384.29,3903.0,385.22,385.57,384.05,384.29,3903.0
2023-09-05 12:10:00,384.43,384.6,383.22,383.97,3101.0,384.43,384.6,383.22,383.97,3101.0
2023-09-05 12:20:00,383.97,385.1,383.73,384.86,5513.0,383.97,385.1,383.73,384.86,5513.0
2023-09-05 12:30:00,384.85,386.28,384.85,385.6,5785.0,384.85,386.28,384.85,385.6,5785.0
2023-09-05 12:40:00,385.93,386.24,385.46,385.91,2095.0,385.93,386.24,385.46,385.91,2095.0
2023-09-05 12:50:00,385.91,386.79,385.7,385.84,18734.0,385.91,386.79,385.7,385.84,18734.0
2023-09-05 13:00:00,385.99,386.02,384.43,384.73,7906.0,385.99,386.02,384.43,384.73,7906.0
2023-09-05 13:10:00,384.51,385.04,383.73,384.61,6405.0,384.51,385.04,383.73,384.61,6405.0
2023-09-05 13:20:00,384.53,385.36,384.13,384.38,8415.0,384.53,385.36,384.13,384.38,8415.0
2023-09-05 13:30:00,384.34,385.66,384.23,385.64,3742.0,384.34,385.66,384.23,385.64,3742.0
2023-09-05 13:40:00,385.76,386.85,385.56,386.06,5386.0,385.76,386.85,385.56,386.06,5386.0
2023-09-05 13:50:00,386.32,386.94,386.1,386.1,4530.0,386.32,386.94,386.1,386.1,4530.0
2023-09-05 14:00:00,386.19,386.64,385.81,385.89,4177.0,386.19,386.64,385.81,385.89,4177.0
2023-09-05 14:10:00,386.04,386.04,385.46,385.81,4545.0,386.04,386.04,385.46,385.81,4545.0
2023-09-05 14:20:00,385.81,386.25,385.53,386.08,4235.0,385.81,386.25,385.53,386.08,4235.0
2023-09-05 14:30:00,386.23,386.76,385.88,386.08,4633.0,386.23,386.76,385.88,386.08,4633.0
2023-09-05 14:40:00,386.08,386.31,385.55,386.2,4670.0,386.08,386.31,385.55,386.2,4670.0
2023-09-05 14:50:00,386.2,387.63,386.2,387.53,7206.0,386.2,387.63,386.2,387.53,7206.0
2023-09-05 15:00:00,387.41,388.06,387.31,387.9,13325.0,387.41,388.06,387.31,387.9,13325.0
2023-09-05 15:10:00,387.72,388.04,386.43,387.29,23509.0,387.72,388.04,386.43,387.29,23509.0
2023-09-05 15:20:00,387.53,388.48,387.44,388.46,5256.0,387.53,388.48,387.44,388.46,5256.0
2023-09-05 15:30:00,388.22,388.35,387.03,387.2,10743.0,388.22,388.35,387.03,387.2,10743.0
2023-09-05 15:40:00,387.38,388.35,386.86,387.63,18740.0,387.38,388.35,386.86,387.63,18740.0
2023-09-05 15:50:00,387.86,387.87,385.21,385.87,73521.0,387.86,387.87,385.21,385.87,73521.0
2023-09-06 09:30:00,381.63,384.42,378.03,380.96,11502.0,381.63,384.42,378.03,380.96,11502.0
2023-09-06 09:40:00,382.06,382.35,378.55,378.59,2773.0,382.06,382.35,378.55,378.59,2773.0
2023-09-06 09:50:00,378.05,379.1,377.0,377.0,5615.0,378.05,379.1,377.0,377.0,5615.0
2023-09-06 10:00:00,376.82,377.01,372.47,375.51,17030.0,376.82,377.01,372.47,375.51,17030.0
2023-09-06 10:10:00,375.55,376.43,373.66,373.66,16019.0,375.55,376.43,373.66,373.66,16019.0
2023-09-06 10:20:00,373.32,373.33,370.36,370.63,9011.0,373.32,373.33,370.36,370.63,9011.0
2023-09-06 10:30:00,370.04,370.28,367.07,368.8,18535.0,370.04,370.28,367.07,368.8,18535.0
2023-09-06 10:40:00,368.8,370.6,368.24,368.24,10164.0,368.8,370.6,368.24,368.24,10164.0
2023-09-06 10:50:00,368.74,369.44,367.4,368.67,13094.0,368.74,369.44,367.4,368.67,13094.0
2023-09-06 11:00:00,368.58,368.58,365.3,366.83,9649.0,368.58,368.58,365.3,366.83,9649.0
2023-09-06 11:10:00,366.72,367.69,366.11,367.69,9390.0,366.72,367.69,366.11,367.69,9390.0
2023-09-06 11:20:00,367.69,367.71,365.41,367.19,7566.0,367.69,367.71,365.41,367.19,7566.0
2023-09-06 11:30:00,367.06,367.58,365.8,366.12,6693.0,367.06,367.58,365.8,366.12,6693.0
2023-09-06 11:40:00,366.76,366.9,365.45,366.29,13413.0,366.76,366.9,365.45,366.29,13413.0
2023-09-06 11:50:00,366.16,366.54,365.01,365.59,9787.0,366.16,366.54,365.01,365.59,9787.0
2023-09-06 12:00:00,365.36,365.72,364.83,365.21,9070.0,365.36,365.72,364.83,365.21,9070.0
2023-09-06 12:10:00,365.33,365.52,364.47,365.18,6160.0,365.33,365.52,364.47,365.18,6160.0
2023-09-06 12:20:00,364.86,365.26,363.6,363.85,7671.0,364.86,365.26,363.6,363.85,7671.0
2023-09-06 12:30:00,363.75,363.75,361.78,361.9,7007.0,363.75,363.75,361.78,361.9,7007.0
2023-09-06 12:40:00,362.01,362.58,361.73,362.4,5252.0,362.01,362.58,361.73,362.4,5252.0
2023-09-06 12:50:00,362.69,362.81,361.88,362.81,4851.0,362.69,362.81,361.88,362.81,4851.0
2023-09-06 13:00:00,362.97,363.2,362.66,363.19,3935.0,362.97,363.2,362.66,363.19,3935.0
2023-09-06 13:10:00,363.28,365.19,363.2,365.09,6304.0,363.28,365.19,363.2,365.09,6304.0
2023-09-06 13:20:00,365.45,365.52,364.78,364.95,3617.0,365.45,365.52,364.78,364.95,3617.0
2023-09-06 13:30:00,364.47,364.7,364.04,364.52,8177.0,364.47,364.7,364.04,364.52,8177.0
2023-09-06 13:40:00,364.66,365.67,364.46,365.51,4497.0,364.66,365.67,364.46,365.51,4497.0
2023-09-06 13:50:00,365.91,365.93,364.88,365.0,3151.0,365.91,365.93,364.88,365.0,3151.0
2023-09-06 14:00:00,365.43,367.08,365.01,366.71,2700.0,365.43,367.08,365.01,366.71,2700.0
2023-09-06 14:10:00,367.16,367.92,366.17,367.89,6163.0,367.16,367.92,366.17,367.89,6163.0
2023-09-06 14:20:00,367.91,369.3,367.67,368.96,8431.0,367.91,369.3,367.67,368.96,8431.0
2023-09-06 14:30:00,369.28,369.83,369.28,369.83,3902.0,369.28,369.83,369.28,369.83,3902.0
2023-09-06 14:40:00,369.9,370.16,368.97,369.88,6912.0,369.9,370.16,368.97,369.88,6912.0
2023-09-06 14:50:00,369.89,370.58,369.83,370.58,3347.0,369.89,370.58,369.83,370.58,3347.0
2023-09-06 15:00:00,370.62,370.86,370.1,370.81,5010.0,370.62,370.86,370.1,370.81,5010.0
2023-09-06 15:10:00,370.85,373.07,370.85,372.92,10355.0,370.85,373.07,370.85,372.92,10355.0
2023-09-06 15:20:00,373.15,374.16,373.05,373.89,9503.0,373.15,374.16,373.05,373.89,9503.0
2023-09-06 15:30:00,373.56,374.23,372.98,373.73,12259.0,373.56,374.23,372.98,373.73,12259.0
2023-09-06 15:40:00,373.43,373.54,372.44,373.11,12404.0,373.43,373.54,372.44,373.11,12404.0
2023-09-06 15:50:00,373.22,373.81,372.59,373.8,45824.0,373.22,373.81,372.59,373.8,45824.0
2023-09-07 09:30:00,370.26,370.26,366.85,369.33,8454.0,370.26,370.26,366.85,369.33,8454.0
2023-09-07 09:40:00,368.1,371.01,367.03,369.2,7171.0,368.1,371.01,367.03,369.2,7171.0
2023-09-07 09:50:00,369.28,369.28,367.26,367.8,5343.0,369.28,369.28,367.26,367.8,5343.0
2023-09-07 10:00:00,367.53,369.5,367.39,369.39,8365.0,367.53,369.5,367.39,369.39,8365.0
2023-09-07 10:10:00,369.2,371.14,369.17,370.21,11251.0,369.2,371.14,369.17,370.21,11251.0
2023-09-07 10:20:00,370.64,370.64,368.42,368.69,2396.0,370.64,370.64,368.42,368.69,2396.0
2023-09-07 10:30:00,368.32,369.29,366.35,368.59,8019.0,368.32,369.29,366.35,368.59,8019.0
2023-09-07 10:40:00,369.03,370.9,367.39,370.74,10378.0,369.03,370.9,367.39,370.74,10378.0
2023-09-07 10:50:00,370.92,371.11,369.7,369.81,3959.0,370.92,371.11,369.7,369.81,3959.0
2023-09-07 11:00:00,369.85,370.61,369.43,369.9,2696.0,369.85,370.61,369.43,369.9,2696.0
2023-09-07 11:10:00,370.15,370.55,369.31,369.69,6398.0,370.15,370.55,369.31,369.69,6398.0
2023-09-07 11:20:00,369.69,369.7,366.59,367.48,20446.0,369.69,369.7,366.59,367.48,20446.0
2023-09-07 11:30:00,367.48,368.8,367.46,368.8,4260.0,367.48,368.8,367.46,368.8,4260.0
2023-09-07 11:40:00,368.6,371.73,368.19,371.21,5429.0,368.6,371.73,368.19,371.21,5429.0
2023-09-07 11:50:00,370.83,372.4,370.64,371.19,6036.0,370.83,372.4,370.64,371.19,6036.0
2023-09-07 12:00:00,371.38,372.35,371.38,372.19,5183.0,371.38,372.35,371.38,372.19,5183.0
2023-09-07 12:10:00,372.18,372.18,370.46,370.84,9116.0,372.18,372.18,370.46,370.84,9116.0
2023-09-07 12:20:00,371.05,371.05,369.25,369.31,8297.0,371.05,371.05,369.25,369.31,8297.0
2023-09-07 12:30:00,369.72,370.67,369.32,370.06,5725.0,369.72,370.67,369.32,370.06,5725.0
2023-09-07 12:40:00,370.05,370.05,368.44,369.3,4373.0,370.05,370.05,368.44,369.3,4373.0
2023-09-07 12:50:00,369.55,370.92,369.55,370.69,13946.0,369.55,370.92,369.55,370.69,13946.0
2023-09-07 13:00:00,370.49,371.71,370.4,370.44,10661.0,370.49,371.71,370.4,370.44,10661.0
2023-09-07 13:10:00,371.0,371.75,370.35,370.99,7769.0,371.0,371.75,370.35,370.99,7769.0
2023-09-07 13:20:00,371.12,371.82,370.61,371.22,8531.0,371.12,371.82,370.61,371.22,8531.0
2023-09-07 13:30:00,371.22,371.4,369.74,370.31,9505.0,371.22,371.4,369.74,370.31,9505.0
2023-09-07 13:40:00,370.2,371.17,370.03,370.03,11281.0,370.2,371.17,370.03,370.03,11281.0
2023-09-07 13:50:00,370.3,370.58,369.89,370.05,8048.0,370.3,370.58,369.89,370.05,8048.0
2023-09-07 14:00:00,370.21,371.56,370.15,371.0,7013.0,370.21,371.56,370.15,371.0,7013.0
2023-09-07 14:10:00,370.68,371.4,370.63,371.06,15161.0,370.68,371.4,370.63,371.06,15161.0
2023-09-07 14:20:00,370.85,370.85,368.85,369.28,6301.0,370.85,370.85,368.85,369.28,6301.0
2023-09-07 14:30:00,369.28,369.33,368.18,368.84,4908.0,369.28,369.33,368.18,368.84,4908.0
2023-09-07 14:40:00,368.85,369.73,368.76,369.63,4601.0,368.85,369.73,368.76,369.63,4601.0
2023-09-07 14:50:00,369.55,370.2,369.54,370.0,9885.0,369.55,370.2,369.54,370.0,9885.0
2023-09-07 15:00:00,369.99,370.23,369.51,369.69,4522.0,369.99,370.23,369.51,369.69,4522.0
2023-09-07 15:10:00,369.75,371.48,369.66,371.06,10404.0,369.75,371.48,369.66,371.06,10404.0
2023-09-07 15:20:00,371.1,371.1,368.77,369.59,14469.0,371.1,371.1,368.77,369.59,14469.0
2023-09-07 15:30:00,369.71,370.8,369.01,369.23,21156.0,369.71,370.8,369.01,369.23,21156.0
2023-09-07 15:40:00,369.18,370.36,368.99,370.07,13648.0,369.18,370.36,368.99,370.07,13648.0
2023-09-07 15:50:00,370.35,370.92,367.7,368.92,116370.0,370.35,370.92,367.7,368.92,116370.0
2023-09-08 09:30:00,336.0,346.2,332.14,332.46,241740.0,336.0,346.2,332.14,332.46,241740.0
2023-09-08 09:40:00,332.0,332.64,328.01,330.18,233817.0,332.0,332.64,328.01,330.18,233817.0
2023-09-08 09:50:00,330.35,335.79,329.9,334.15,172830.0,330.35,335.79,329.9,334.15,172830.0
2023-09-08 10:00:00,333.93,334.15,327.0,329.73,191408.0,333.93,334.15,327.0,329.73,191408.0
2023-09-08 10:10:00,329.72,332.5,328.76,329.22,89717.0,329.72,332.5,328.76,329.22,89717.0
2023-09-08 10:20:00,329.2,329.35,324.5,324.72,118224.0,329.2,329.35,324.5,324.72,118224.0
2023-09-08 10:30:00,324.63,326.37,322.01,325.0,120328.0,324.63,326.37,322.01,325.0,120328.0
2023-09-08 10:40:00,324.61,327.16,323.02,326.94,64459.0,324.61,327.16,323.02,326.94,64459.0
2023-09-08 10:50:00,326.61,327.3,323.01,324.51,48472.0,326.61,327.3,323.01,324.51,48472.0
2023-09-08 11:00:00,324.6,325.8,322.5,322.66,58206.0,324.6,325.8,322.5,322.66,58206.0
2023-09-08 11:10:00,322.57,323.66,320.62,320.62,72812.0,322.57,323.66,320.62,320.62,72812.0
2023-09-08 11:20:00,320.69,321.65,320.02,321.0,50102.0,320.69,321.65,320.02,321.0,50102.0
2023-09-08 11:30:00,320.88,321.33,319.21,319.33,76313.0,320.88,321.33,319.21,319.33,76313.0
2023-09-08 11:40:00,319.23,319.68,317.01,317.58,99758.0,319.23,319.68,317.01,317.58,99758.0
2023-09-08 11:50:00,317.59,319.09,317.0,318.9,74684.0,317.59,319.09,317.0,318.9,74684.0
2023-09-08 12:00:00,319.0,319.17,317.79,318.13,59701.0,319.0,319.17,317.79,318.13,59701.0
2023-09-08 12:10:00,318.13,318.13,316.26,316.79,56489.0,318.13,318.13,316.26,316.79,56489.0
2023-09-08 12:20:00,316.63,317.6,315.71,316.33,62085.0,316.63,317.6,315.71,316.33,62085.0
2023-09-08 12:30:00,316.14,317.06,315.15,316.57,34610.0,316.14,317.06,315.15,316.57,34610.0
2023-09-08 12:40:00,316.75,316.76,315.66,316.5,18183.0,316.75,316.76,315.66,316.5,18183.0
2023-09-08 12:50:00,316.32,316.63,314.08,314.21,61459.0,316.32,316.63,314.08,314.21,61459.0
2023-09-08 13:00:00,314.16,314.42,311.36,311.98,125518.0,314.16,314.42,311.36,311.98,125518.0
2023-09-08 13:10:00,311.84,314.0,310.82,313.18,66891.0,311.84,314.0,310.82,313.18,66891.0
2023-09-08 13:20:00,313.3,314.49,311.03,313.04,71120.0,313.3,314.49,311.03,313.04,71120.0
2023-09-08 13:30:00,312.77,314.19,311.21,312.98,54023.0,312.77,314.19,311.21,312.98,54023.0
2023-09-08 13:40:00,312.55,314.99,312.37,313.69,79711.0,312.55,314.99,312.37,313.69,79711.0
2023-09-08 13:50:00,313.71,316.21,313.44,315.1,61700.0,313.71,316.21,313.44,315.1,61700.0
2023-09-08 14:00:00,315.19,315.19,311.39,313.91,39677.0,315.19,315.19,311.39,313.91,39677.0
2023-09-08 14:10:00,314.14,314.43,313.33,313.75,30936.0,314.14,314.43,313.33,313.75,30936.0
2023-09-08 14:20:00,313.75,314.5,313.19,314.38,16506.0,313.75,314.5,313.19,314.38,16506.0
2023-09-08 14:30:00,314.1,314.27,312.01,312.09,15054.0,314.1,314.27,312.01,312.09,15054.0
2023-09-08 14:40:00,312.1,314.09,311.84,312.23,17582.0,312.1,314.09,311.84,312.23,17582.0
2023-09-08 14:50:00,312.01,312.02,309.54,310.3,76634.0,312.01,312.02,309.54,310.3,76634.0
2023-09-08 15:00:00,310.3,311.04,310.01,310.49,27043.0,310.3,311.04,310.01,310.49,27043.0
2023-09-08 15:10:00,310.43,310.93,309.27,309.94,44488.0,310.43,310.93,309.27,309.94,44488.0
2023-09-08 15:20:00,309.84,310.46,309.22,309.99,72416.0,309.84,310.46,309.22,309.99,72416.0
2023-09-08 15:30:00,309.86,310.95,309.67,309.69,63332.0,309.86,310.95,309.67,309.69,63332.0
2023-09-08 15:40:00,309.72,310.77,309.0,310.06,89407.0,309.72,310.77,309.0,310.06,89407.0
2023-09-08 15:50:00,310.01,311.2,309.45,310.94,235421.0,310.01,311.2,309.45,310.94,235421.0
2023-09-11 09:30:00,313.21,318.4,311.02,318.4,96292.0,313.21,318.4,311.02,318.4,96292.0
2023-09-11 09:40:00,317.86,319.0,315.7,317.25,64619.0,317.86,319.0,315.7,317.25,64619.0
2023-09-11 09:50:00,316.84,318.82,311.03,311.5,28810.0,316.84,318.82,311.03,311.5,28810.0
2023-09-11 10:00:00,311.84,313.27,310.55,313.07,18193.0,311.84,313.27,310.55,313.07,18193.0
2023-09-11 10:10:00,313.06,313.53,310.75,312.45,13577.0,313.06,313.53,310.75,312.45,13577.0
2023-09-11 10:20:00,312.18,313.83,312.0,312.62,12788.0,312.18,313.83,312.0,312.62,12788.0
2023-09-11 10:30:00,312.98,312.98,310.79,310.79,16149.0,312.98,312.98,310.79,310.79,16149.0
2023-09-11 10:40:00,310.69,312.18,310.5,311.27,11573.0,310.69,312.18,310.5,311.27,11573.0
2023-09-11 10:50:00,311.38,311.48,309.58,309.95,12577.0,311.38,311.48,309.58,309.95,12577.0
2023-09-11 11:00:00,309.88,312.5,309.88,312.5,14197.0,309.88,312.5,309.88,312.5,14197.0
2023-09-11 11:10:00,312.52,313.91,312.22,313.91,9612.0,312.52,313.91,312.22,313.91,9612.0
2023-09-11 11:20:00,313.92,315.71,313.92,314.79,16072.0,313.92,315.71,313.92,314.79,16072.0
2023-09-11 11:30:00,314.61,314.62,313.82,314.27,6802.0,314.61,314.62,313.82,314.27,6802.0
2023-09-11 11:40:00,314.45,314.73,313.89,314.73,6895.0,314.45,314.73,313.89,314.73,6895.0
2023-09-11 11:50:00,314.6,316.7,314.55,316.67,16155.0,314.6,316.7,314.55,316.67,16155.0
2023-09-11 12:00:00,316.55,316.55,313.75,313.75,7903.0,316.55,316.55,313.75,313.75,7903.0
2023-09-11 12:10:00,313.68,315.08,313.21,314.77,4037.0,313.68,315.08,313.21,314.77,4037.0
2023-09-11 12:20:00,315.0,316.34,315.0,316.17,6441.0,315.0,316.34,315.0,316.17,6441.0
2023-09-11 12:30:00,316.32,318.33,315.94,317.38,30528.0,316.32,318.33,315.94,317.38,30528.0
2023-09-11 12:40:00,317.44,317.88,316.83,317.25,8997.0,317.44,317.88,316.83,317.25,8997.0
2023-09-11 12:50:00,317.35,317.89,316.84,317.13,19684.0,317.35,317.89,316.84,317.13,19684.0
2023-09-11 13:00:00,317.11,318.79,317.11,318.05,14483.0,317.11,318.79,317.11,318.05,14483.0
2023-09-11 13:10:00,318.29,319.9,318.29,319.76,18677.0,318.29,319.9,318.29,319.76,18677.0
2023-09-11 13:20:00,319.92,320.07,318.78,319.31,12262.0,319.92,320.07,318.78,319.31,12262.0
2023-09-11 13:30:00,319.2,320.5,319.2,319.82,27770.0,319.2,320.5,319.2,319.82,27770.0
2023-09-11 13:40:00,319.99,321.23,319.96,320.22,28589.0,319.99,321.23,319.96,320.22,28589.0
2023-09-11 13:50:00,320.07,321.0,319.86,320.68,9540.0,320.07,321.0,319.86,320.68,9540.0
2023-09-11 14:00:00,320.4,320.67,319.3,319.51,8066.0,320.4,320.67,319.3,319.51,8066.0
2023-09-11 14:10:00,319.56,320.3,319.41,319.69,6701.0,319.56,320.3,319.41,319.69,6701.0
2023-09-11 14:20:00,319.85,320.02,318.17,318.95,10850.0,319.85,320.02,318.17,318.95,10850.0
2023-09-11 14:30:00,319.0,319.25,318.19,318.19,11267.0,319.0,319.25,318.19,318.19,11267.0
2023-09-11 14:40:00,318.0,318.01,316.23,316.34,9880.0,318.0,318.01,316.23,316.34,9880.0
2023-09-11 14:50:00,316.36,318.29,316.18,318.28,10401.0,316.36,318.29,316.18,318.28,10401.0
2023-09-11 15:00:00,318.07,318.65,317.79,318.65,14553.0,318.07,318.65,317.79,318.65,14553.0
2023-09-11 15:10:00,318.48,319.08,316.89,316.89,10671.0,318.48,319.08,316.89,316.89,10671.0
2023-09-11 15:20:00,316.85,317.81,316.72,317.81,13327.0,316.85,317.81,316.72,317.81,13327.0
2023-09-11 15:30:00,317.95,318.55,317.75,317.83,20397.0,317.95,318.55,317.75,317.83,20397.0
2023-09-11 15:40:00,317.76,317.8,315.47,315.58,25851.0,317.76,317.8,315.47,315.58,25851.0
2023-09-11 15:50:00,315.34,316.92,314.96,316.78,73160.0,315.34,316.92,314.96,316.78,73160.0
2023-09-12 09:30:00,314.96,314.96,310.05,310.83,26560.0,314.96,314.96,310.05,310.83,26560.0
2023-09-12 09:40:00,311.37,313.3,310.61,312.55,8058.0,311.37,313.3,310.61,312.55,8058.0
2023-09-12 09:50:00,313.22,316.05,313.22,314.28,10331.0,313.22,316.05,313.22,314.28,10331.0
2023-09-12 10:00:00,314.36,315.05,313.28,314.68,8287.0,314.36,315.05,313.28,314.68,8287.0
2023-09-12 10:10:00,314.92,315.5,314.31,314.89,7621.0,314.92,315.5,314.31,314.89,7621.0
2023-09-12 10:20:00,314.82,314.82,312.82,312.82,8108.0,314.82,314.82,312.82,312.82,8108.0
2023-09-12 10:30:00,312.77,313.52,311.5,311.54,12331.0,312.77,313.52,311.5,311.54,12331.0
2023-09-12 10:40:00,311.94,312.12,310.61,310.97,13727.0,311.94,312.12,310.61,310.97,13727.0
2023-09-12 10:50:00,311.0,311.02,309.19,309.39,13490.0,311.0,311.02,309.19,309.39,13490.0
2023-09-12 11:00:00,309.4,310.35,309.4,309.57,11286.0,309.4,310.35,309.4,309.57,11286.0
2023-09-12 11:10:00,309.57,309.65,308.72,309.0,10410.0,309.57,309.65,308.72,309.0,10410.0
2023-09-12 11:20:00,308.88,310.5,308.47,310.16,13406.0,308.88,310.5,308.47,310.16,13406.0
2023-09-12 11:30:00,310.15,311.77,309.82,311.23,7135.0,310.15,311.77,309.82,311.23,7135.0
2023-09-12 11:40:00,311.12,312.75,310.91,312.58,6161.0,311.12,312.75,310.91,312.58,6161.0
2023-09-12 11:50:00,312.57,313.29,311.78,311.78,4806.0,312.57,313.29,311.78,311.78,4806.0
2023-09-12 12:00:00,312.12,312.71,311.46,312.19,5947.0,312.12,312.71,311.46,312.19,5947.0
2023-09-12 12:10:00,311.81,312.47,311.81,312.47,2964.0,311.81,312.47,311.81,312.47,2964.0
2023-09-12 12:20:00,312.54,312.84,312.1,312.1,3356.0,312.54,312.84,312.1,312.1,3356.0
2023-09-12 12:30:00,311.91,312.17,311.49,311.49,4141.0,311.91,312.17,311.49,311.49,4141.0
2023-09-12 12:40:00,311.39,311.68,311.02,311.47,3605.0,311.39,311.68,311.02,311.47,3605.0
2023-09-12 12:50:00,311.6,311.84,310.84,311.15,6331.0,311.6,311.84,310.84,311.15,6331.0
2023-09-12 13:00:00,311.43,311.43,310.46,310.83,4194.0,311.43,311.43,310.46,310.83,4194.0
2023-09-12 13:10:00,310.77,311.2,310.55,311.13,2124.0,310.77,311.2,310.55,311.13,2124.0
2023-09-12 13:20:00,311.25,311.8,311.04,311.45,3636.0,311.25,311.8,311.04,311.45,3636.0
2023-09-12 13:30:00,311.89,312.14,311.43,311.6,3327.0,311.89,312.14,311.43,311.6,3327.0
2023-09-12 13:40:00,311.49,311.51,310.72,311.23,4910.0,311.49,311.51,310.72,311.23,4910.0
2023-09-12 13:50:00,311.49,311.88,310.72,310.72,3496.0,311.49,311.88,310.72,310.72,3496.0
2023-09-12 14:00:00,310.5,310.67,309.86,310.55,6275.0,310.5,310.67,309.86,310.55,6275.0
2023-09-12 14:10:00,310.74,310.98,310.2,310.28,3520.0,310.74,310.98,310.2,310.28,3520.0
2023-09-12 14:20:00,310.62,310.62,309.99,310.0,4747.0,310.62,310.62,309.99,310.0,4747.0
2023-09-12 14:30:00,309.98,310.09,309.65,309.81,3074.0,309.98,310.09,309.65,309.81,3074.0
2023-09-12 14:40:00,309.9,309.94,309.22,309.37,3591.0,309.9,309.94,309.22,309.37,3591.0
2023-09-12 14:50:00,309.07,309.76,308.75,309.29,3130.0,309.07,309.76,308.75,309.29,3130.0
2023-09-12 15:00:00,309.12,309.5,308.82,308.85,5314.0,309.12,309.5,308.82,308.85,5314.0
2023-09-12 15:10:00,308.81,309.14,308.55,308.58,6525.0,308.81,309.14,308.55,308.58,6525.0
2023-09-12 15:20:00,308.64,308.93,308.22,308.5,5692.0,308.64,308.93,308.22,308.5,5692.0
2023-09-12 15:30:00,308.78,309.13,307.8,307.8,16577.0,308.78,309.13,307.8,307.8,16577.0
2023-09-12 15:40:00,308.02,308.08,306.56,306.93,31424.0,308.02,308.08,306.56,306.93,31424.0
2023-09-12 15:50:00,307.02,307.37,306.55,307.37,86630.0,307.02,307.37,306.55,307.37,86630.0
2023-09-13 09:30:00,305.15,308.51,304.35,306.28,12039.0,305.15,308.51,304.35,306.28,12039.0
2023-09-13 09:40:00,305.63,306.84,305.26,305.53,11353.0,305.63,306.84,305.26,305.53,11353.0
2023-09-13 09:50:00,305.24,307.06,304.91,305.95,14931.0,305.24,307.06,304.91,305.95,14931.0
2023-09-13 10:00:00,305.54,305.69,303.3,304.77,14080.0,305.54,305.69,303.3,304.77,14080.0
2023-09-13 10:10:00,305.53,305.53,304.83,305.27,2750.0,305.53,305.53,304.83,305.27,2750.0
2023-09-13 10:20:00,305.5,305.94,304.25,305.01,9580.0,305.5,305.94,304.25,305.01,9580.0
2023-09-13 10:30:00,305.0,306.34,304.69,305.15,16648.0,305.0,306.34,304.69,305.15,16648.0
2023-09-13 10:40:00,305.52,306.02,304.52,305.31,4238.0,305.52,306.02,304.52,305.31,4238.0
2023-09-13 10:50:00,305.51,306.13,305.16,305.5,4671.0,305.51,306.13,305.16,305.5,4671.0
2023-09-13 11:00:00,305.8,306.92,305.65,306.6,1827.0,305.8,306.92,305.65,306.6,1827.0
2023-09-13 11:10:00,306.85,306.85,304.98,304.99,3158.0,306.85,306.85,304.98,304.99,3158.0
2023-09-13 11:20:00,304.65,304.86,303.83,304.6,13984.0,304.65,304.86,303.83,304.6,13984.0
2023-09-13 11:30:00,304.63,305.52,304.58,304.9,6931.0,304.63,305.52,304.58,304.9,6931.0
2023-09-13 11:40:00,304.82,305.44,304.45,304.74,5036.0,304.82,305.44,304.45,304.74,5036.0
2023-09-13 11:50:00,304.0,304.7,303.83,304.7,1600.0,304.0,304.7,303.83,304.7,1600.0
2023-09-13 12:00:00,304.7,305.73,304.53,305.73,2841.0,304.7,305.73,304.53,305.73,2841.0
2023-09-13 12:10:00,305.34,305.47,304.98,305.47,3905.0,305.34,305.47,304.98,305.47,3905.0
2023-09-13 12:20:00,305.5,306.72,305.5,306.0,3265.0,305.5,306.72,305.5,306.0,3265.0
2023-09-13 12:30:00,306.3,306.64,305.81,306.07,2947.0,306.3,306.64,305.81,306.07,2947.0
2023-09-13 12:40:00,306.28,306.32,306.0,306.22,1260.0,306.28,306.32,306.0,306.22,1260.0
2023-09-13 12:50:00,306.35,307.24,306.35,307.13,3810.0,306.35,307.24,306.35,307.13,3810.0
2023-09-13 13:00:00,306.68,307.65,306.67,307.4,1903.0,306.68,307.65,306.67,307.4,1903.0
2023-09-13 13:10:00,307.4,308.35,307.4,308.35,2812.0,307.4,308.35,307.4,308.35,2812.0
2023-09-13 13:20:00,308.46,308.73,307.95,308.05,2999.0,308.46,308.73,307.95,308.05,2999.0
2023-09-13 13:30:00,307.72,307.72,307.34,307.34,1224.0,307.72,307.72,307.34,307.34,1224.0
2023-09-13 13:40:00,307.66,307.69,306.61,306.61,2869.0,307.66,307.69,306.61,306.61,2869.0
2023-09-13 13:50:00,306.69,307.04,306.28,306.28,1603.0,306.69,307.04,306.28,306.28,1603.0
2023-09-13 14:00:00,306.26,307.45,306.12,307.15,4198.0,306.26,307.45,306.12,307.15,4198.0
2023-09-13 14:10:00,307.09,307.33,306.68,306.72,2473.0,307.09,307.33,306.68,306.72,2473.0
2023-09-13 14:20:00,306.79,307.89,306.66,307.89,2843.0,306.79,307.89,306.66,307.89,2843.0
2023-09-13 14:30:00,307.82,308.02,307.41,307.78,3926.0,307.82,308.02,307.41,307.78,3926.0
2023-09-13 14:40:00,307.8,308.08,306.99,306.99,3134.0,307.8,308.08,306.99,306.99,3134.0
2023-09-13 14:50:00,307.26,307.26,306.42,307.0,3317.0,307.26,307.26,306.42,307.0,3317.0
2023-09-13 15:00:00,306.55,306.85,306.48,306.6,3175.0,306.55,306.85,306.48,306.6,3175.0
2023-09-13 15:10:00,306.8,307.05,306.63,306.66,5152.0,306.8,307.05,306.63,306.66,5152.0
2023-09-13 15:20:00,306.67,308.03,306.61,308.02,7395.0,306.67,308.03,306.61,308.02,7395.0
2023-09-13 15:30:00,307.84,308.21,307.62,307.91,17219.0,307.84,308.21,307.62,307.91,17219.0
2023-09-13 15:40:00,308.13,309.79,307.94,309.42,19411.0,308.13,309.79,307.94,309.42,19411.0
2023-09-13 15:50:00,309.34,310.56,309.1,310.56,66082.0,309.34,310.56,309.1,310.56,66082.0
2023-09-14 09:30:00,307.14,311.43,306.28,307.32,27122.0,307.14,311.43,306.28,307.32,27122.0
2023-09-14 09:40:00,306.61,307.14,305.03,305.92,16227.0,306.61,307.14,305.03,305.92,16227.0
2023-09-14 09:50:00,306.13,306.63,304.96,306.54,13652.0,306.13,306.63,304.96,306.54,13652.0
2023-09-14 10:00:00,306.65,307.01,305.58,305.66,4596.0,306.65,307.01,305.58,305.66,4596.0
2023-09-14 10:10:00,305.36,307.54,305.04,307.16,5689.0,305.36,307.54,305.04,307.16,5689.0
2023-09-14 10:20:00,306.69,308.18,306.58,308.18,3994.0,306.69,308.18,306.58,308.18,3994.0
2023-09-14 10:30:00,308.56,309.61,308.07,309.25,2979.0,308.56,309.61,308.07,309.25,2979.0
2023-09-14 10:40:00,309.5,311.11,309.5,311.06,4490.0,309.5,311.11,309.5,311.06,4490.0
2023-09-14 10:50:00,311.3,311.72,311.01,311.17,4713.0,311.3,311.72,311.01,311.17,4713.0
2023-09-14 11:00:00,310.91,311.06,310.14,310.32,3060.0,310.91,311.06,310.14,310.32,3060.0
2023-09-14 11:10:00,310.47,311.31,309.93,309.93,3165.0,310.47,311.31,309.93,309.93,3165.0
2023-09-14 11:20:00,309.95,310.27,309.69,310.0,3550.0,309.95,310.27,309.69,310.0,3550.0
2023-09-14 11:30:00,310.24,310.84,309.84,310.2,7179.0,310.24,310.84,309.84,310.2,7179.0
2023-09-14 11:40:00,309.77,310.3,309.66,309.68,4927.0,309.77,310.3,309.66,309.68,4927.0
2023-09-14 11:50:00,309.55,309.92,308.53,308.53,5432.0,309.55,309.92,308.53,308.53,5432.0
2023-09-14 12:00:00,308.6,309.18,308.38,308.91,4834.0,308.6,309.18,308.38,308.91,4834.0
2023-09-14 12:10:00,308.51,308.51,307.57,308.1,7325.0,308.51,308.51,307.57,308.1,7325.0
2023-09-14 12:20:00,308.0,308.35,307.75,307.91,6513.0,308.0,308.35,307.75,307.91,6513.0
2023-09-14 12:30:00,307.81,307.88,306.55,306.69,3125.0,307.81,307.88,306.55,306.69,3125.0
2023-09-14 12:40:00,306.84,307.09,306.64,306.95,3512.0,306.84,307.09,306.64,306.95,3512.0
2023-09-14 12:50:00,307.09,307.19,306.36,306.63,2718.0,307.09,307.19,306.36,306.63,2718.0
2023-09-14 13:00:00,306.68,307.61,306.63,307.43,3377.0,306.68,307.61,306.63,307.43,3377.0
2023-09-14 13:10:00,307.38,307.47,307.0,307.42,7881.0,307.38,307.47,307.0,307.42,7881.0
2023-09-14 13:20:00,307.22,307.96,307.22,307.3,2834.0,307.22,307.96,307.22,307.3,2834.0
2023-09-14 13:30:00,307.41,307.42,305.85,305.92,7344.0,307.41,307.42,305.85,305.92,7344.0
2023-09-14 13:40:00,305.86,305.86,304.94,305.37,7323.0,305.86,305.86,304.94,305.37,7323.0
2023-09-14 13:50:00,305.24,305.55,304.96,305.29,8079.0,305.24,305.55,304.96,305.29,8079.0
2023-09-14 14:00:00,305.35,305.55,304.87,305.2,9479.0,305.35,305.55,304.87,305.2,9479.0
2023-09-14 14:10:00,305.3,305.61,304.95,305.44,5514.0,305.3,305.61,304.95,305.44,5514.0
2023-09-14 14:20:00,305.46,305.59,304.49,304.65,13817.0,305.46,305.59,304.49,304.65,13817.0
2023-09-14 14:30:00,304.36,305.29,304.36,305.23,4811.0,304.36,305.29,304.36,305.23,4811.0
2023-09-14 14:40:00,305.37,305.58,304.89,305.58,7207.0,305.37,305.58,304.89,305.58,7207.0
2023-09-14 14:50:00,305.76,305.84,305.29,305.76,5075.0,305.76,305.84,305.29,305.76,5075.0
2023-09-14 15:00:00,306.0,306.13,305.78,305.97,7763.0,306.0,306.13,305.78,305.97,7763.0
2023-09-14 15:10:00,306.11,306.48,305.48,305.48,10409.0,306.11,306.48,305.48,305.48,10409.0
2023-09-14 15:20:00,305.6,306.17,305.57,305.9,6249.0,305.6,306.17,305.57,305.9,6249.0
2023-09-14 15:30:00,305.88,306.66,305.83,306.66,9234.0,305.88,306.66,305.83,306.66,9234.0
2023-09-14 15:40:00,306.55,306.95,306.28,306.38,12806.0,306.55,306.95,306.28,306.38,12806.0
2023-09-14 15:50:00,306.37,307.68,306.26,306.92,56965.0,306.37,307.68,306.26,306.92,56965.0
2023-09-15 09:30:00,304.7,305.44,303.42,304.55,12944.0,304.7,305.44,303.42,304.55,12944.0
2023-09-15 09:40:00,303.75,304.6,301.67,303.07,9967.0,303.75,304.6,301.67,303.07,9967.0
2023-09-15 09:50:00,303.54,304.5,303.36,303.36,3769.0,303.54,304.5,303.36,303.36,3769.0
2023-09-15 10:00:00,303.8,303.87,302.36,303.71,5232.0,303.8,303.87,302.36,303.71,5232.0
2023-09-15 10:10:00,304.29,304.29,302.51,302.51,959.0,304.29,304.29,302.51,302.51,959.0
2023-09-15 10:20:00,302.5,303.16,302.38,302.38,5279.0,302.5,303.16,302.38,302.38,5279.0
2023-09-15 10:30:00,302.78,303.34,302.0,302.09,3819.0,302.78,303.34,302.0,302.09,3819.0
2023-09-15 10:40:00,302.36,302.82,302.0,302.58,9008.0,302.36,302.82,302.0,302.58,9008.0
2023-09-15 10:50:00,302.41,303.55,301.76,303.06,6896.0,302.41,303.55,301.76,303.06,6896.0
2023-09-15 11:00:00,303.04,303.13,302.27,302.75,8144.0,303.04,303.13,302.27,302.75,8144.0
2023-09-15 11:10:00,302.78,303.9,302.77,302.85,4339.0,302.78,303.9,302.77,302.85,4339.0
2023-09-15 11:20:00,302.94,303.64,302.51,303.17,3982.0,302.94,303.64,302.51,303.17,3982.0
2023-09-15 11:30:00,303.52,305.0,303.45,304.8,5557.0,303.52,305.0,303.45,304.8,5557.0
2023-09-15 11:40:00,305.0,305.16,304.04,304.61,7403.0,305.0,305.16,304.04,304.61,7403.0
2023-09-15 11:50:00,304.42,304.51,303.23,304.15,5203.0,304.42,304.51,303.23,304.15,5203.0
2023-09-15 12:00:00,304.16,304.21,303.32,303.94,3677.0,304.16,304.21,303.32,303.94,3677.0
2023-09-15 12:10:00,303.98,305.1,303.98,304.44,3379.0,303.98,305.1,303.98,304.44,3379.0
2023-09-15 12:20:00,304.65,304.96,303.94,303.96,2969.0,304.65,304.96,303.94,303.96,2969.0
2023-09-15 12:30:00,303.87,303.93,301.98,302.41,7410.0,303.87,303.93,301.98,302.41,7410.0
2023-09-15 12:40:00,302.43,302.48,301.8,301.96,5819.0,302.43,302.48,301.8,301.96,5819.0
2023-09-15 12:50:00,302.3,302.3,301.05,301.66,6603.0,302.3,302.3,301.05,301.66,6603.0
2023-09-15 13:00:00,301.54,301.89,301.43,301.81,3499.0,301.54,301.89,301.43,301.81,3499.0
2023-09-15 13:10:00,301.48,301.6,301.05,301.38,11880.0,301.48,301.6,301.05,301.38,11880.0
2023-09-15 13:20:00,301.39,302.05,300.73,302.05,7952.0,301.39,302.05,300.73,302.05,7952.0
2023-09-15 13:30:00,302.05,302.67,301.5,302.6,4746.0,302.05,302.67,301.5,302.6,4746.0
2023-09-15 13:40:00,302.74,303.69,302.64,303.69,5655.0,302.74,303.69,302.64,303.69,5655.0
2023-09-15 13:50:00,303.98,304.38,303.58,304.11,16338.0,303.98,304.38,303.58,304.11,16338.0
2023-09-15 14:00:00,304.11,304.9,303.55,304.83,13694.0,304.11,304.9,303.55,304.83,13694.0
2023-09-15 14:10:00,304.83,305.42,303.95,303.95,9843.0,304.83,305.42,303.95,303.95,9843.0
2023-09-15 14:20:00,303.51,303.51,302.64,302.82,3870.0,303.51,303.51,302.64,302.82,3870.0
2023-09-15 14:30:00,302.58,303.05,301.92,303.05,3037.0,302.58,303.05,301.92,303.05,3037.0
2023-09-15 14:40:00,303.11,303.12,302.87,303.03,2563.0,303.11,303.12,302.87,303.03,2563.0
2023-09-15 14:50:00,303.05,303.24,302.69,302.76,2000.0,303.05,303.24,302.69,302.76,2000.0
2023-09-15 15:00:00,302.66,302.69,302.37,302.37,1970.0,302.66,302.69,302.37,302.37,1970.0
2023-09-15 15:10:00,302.37,303.7,302.37,303.7,3674.0,302.37,303.7,302.37,303.7,3674.0
2023-09-15 15:20:00,303.68,303.68,303.2,303.39,5068.0,303.68,303.68,303.2,303.39,5068.0
2023-09-15 15:30:00,303.3,303.3,302.19,302.44,7070.0,303.3,303.3,302.19,302.44,7070.0
2023-09-15 15:40:00,302.23,303.68,302.0,303.41,13422.0,302.23,303.68,302.0,303.41,13422.0
2023-09-15 15:50:00,303.85,303.93,302.54,303.74,49827.0,303.85,303.93,302.54,303.74,49827.0
2023-09-18 09:30:00,301.8,302.15,300.28,300.52,7846.0,301.8,302.15,300.28,300.52,7846.0
2023-09-18 09:40:00,301.03,301.03,299.09,299.28,18713.0,301.03,301.03,299.09,299.28,18713.0
2023-09-18 09:50:00,299.33,300.37,298.36,300.37,11373.0,299.33,300.37,298.36,300.37,11373.0
2023-09-18 10:00:00,300.73,301.3,300.13,300.65,3926.0,300.73,301.3,300.13,300.65,3926.0
2023-09-18 10:10:00,300.69,301.5,300.45,301.5,8855.0,300.69,301.5,300.45,301.5,8855.0
2023-09-18 10:20:00,301.06,301.22,299.28,299.47,5135.0,301.06,301.22,299.28,299.47,5135.0
2023-09-18 10:30:00,299.42,299.62,298.57,298.87,4912.0,299.42,299.62,298.57,298.87,4912.0
2023-09-18 10:40:00,298.82,299.95,298.82,299.63,2808.0,298.82,299.95,298.82,299.63,2808.0
2023-09-18 10:50:00,299.6,300.52,299.6,300.52,3915.0,299.6,300.52,299.6,300.52,3915.0
2023-09-18 11:00:00,300.69,301.1,300.5,300.68,1700.0,300.69,301.1,300.5,300.68,1700.0
2023-09-18 11:10:00,300.29,300.29,299.87,299.88,900.0,300.29,300.29,299.87,299.88,900.0
2023-09-18 11:20:00,300.27,300.29,299.81,300.14,2900.0,300.27,300.29,299.81,300.14,2900.0
2023-09-18 11:30:00,300.08,300.92,300.08,300.36,2200.0,300.08,300.92,300.08,300.36,2200.0
2023-09-18 11:40:00,300.2,300.25,298.86,298.86,11128.0,300.2,300.25,298.86,298.86,11128.0
2023-09-18 11:50:00,298.85,299.34,298.1,298.46,9371.0,298.85,299.34,298.1,298.46,9371.0
2023-09-18 12:00:00,298.47,298.98,298.24,298.79,9163.0,298.47,298.98,298.24,298.79,9163.0
2023-09-18 12:10:00,298.75,298.76,297.24,297.84,13759.0,298.75,298.76,297.24,297.84,13759.0
2023-09-18 12:20:00,297.75,297.82,297.17,297.82,4166.0,297.75,297.82,297.17,297.82,4166.0
2023-09-18 12:30:00,297.83,297.87,297.3,297.63,3438.0,297.83,297.87,297.3,297.63,3438.0
2023-09-18 12:40:00,297.7,298.24,297.56,298.08,5574.0,297.7,298.24,297.56,298.08,5574.0
2023-09-18 12:50:00,298.26,298.26,297.31,297.77,4597.0,298.26,298.26,297.31,297.77,4597.0
2023-09-18 13:00:00,297.94,298.16,296.01,296.06,6297.0,297.94,298.16,296.01,296.06,6297.0
2023-09-18 13:10:00,296.0,296.54,295.56,295.75,6819.0,296.0,296.54,295.56,295.75,6819.0
2023-09-18 13:20:00,295.77,296.94,295.77,296.63,5502.0,295.77,296.94,295.77,296.63,5502.0
2023-09-18 13:30:00,296.74,296.8,296.28,296.56,2650.0,296.74,296.8,296.28,296.56,2650.0
2023-09-18 13:40:00,296.53,296.73,296.33,296.44,1600.0,296.53,296.73,296.33,296.44,1600.0
2023-09-18 13:50:00,296.44,296.44,295.15,295.2,9183.0,296.44,296.44,295.15,295.2,9183.0
2023-09-18 14:00:00,295.28,296.53,295.0,295.98,9751.0,295.28,296.53,295.0,295.98,9751.0
2023-09-18 14:10:00,295.93,296.08,295.2,295.33,4187.0,295.93,296.08,295.2,295.33,4187.0
2023-09-18 14:20:00,295.12,295.43,294.44,294.81,9605.0,295.12,295.43,294.44,294.81,9605.0
2023-09-18 14:30:00,294.76,294.76,294.16,294.51,3739.0,294.76,294.76,294.16,294.51,3739.0
2023-09-18 14:40:00,294.49,295.1,294.44,294.96,3447.0,294.49,295.1,294.44,294.96,3447.0
2023-09-18 14:50:00,294.59,294.66,293.35,293.58,15722.0,294.59,294.66,293.35,293.58,15722.0
2023-09-18 15:00:00,293.47,294.11,293.33,294.06,7536.0,293.47,294.11,293.33,294.06,7536.0
2023-09-18 15:10:00,293.92,294.17,293.69,293.69,6768.0,293.92,294.17,293.69,293.69,6768.0
2023-09-18 15:20:00,293.57,293.76,292.78,292.95,16514.0,293.57,293.76,292.78,292.95,16514.0
2023-09-18 15:30:00,293.02,293.9,292.39,292.39,32881.0,293.02,293.9,292.39,292.39,32881.0
2023-09-18 15:40:00,292.55,292.6,291.68,292.34,35511.0,292.55,292.6,291.68,292.34,35511.0
2023-09-18 15:50:00,292.22,292.96,290.83,292.46,144880.0,292.22,292.96,290.83,292.46,144880.0
2023-09-19 09:30:00,291.9,292.52,288.98,290.75,18353.0,291.9,292.52,288.98,290.75,18353.0
2023-09-19 09:40:00,290.75,290.99,288.9,290.09,18557.0,290.75,290.99,288.9,290.09,18557.0
2023-09-19 09:50:00,289.73,289.73,287.7,288.23,4783.0,289.73,289.73,287.7,288.23,4783.0
2023-09-19 10:00:00,288.91,288.97,287.78,288.32,5336.0,288.91,288.97,287.78,288.32,5336.0
2023-09-19 10:10:00,288.23,288.49,287.52,288.01,6366.0,288.23,288.49,287.52,288.01,6366.0
2023-09-19 10:20:00,287.95,288.22,286.54,286.98,9432.0,287.95,288.22,286.54,286.98,9432.0
2023-09-19 10:30:00,286.81,288.56,286.66,287.92,18445.0,286.81,288.56,286.66,287.92,18445.0
2023-09-19 10:40:00,288.0,289.29,287.85,288.54,7541.0,288.0,289.29,287.85,288.54,7541.0
2023-09-19 10:50:00,288.54,288.54,287.71,287.71,1163.0,288.54,288.54,287.71,287.71,1163.0
2023-09-19 11:00:00,288.13,288.23,287.69,287.81,1944.0,288.13,288.23,287.69,287.81,1944.0
2023-09-19 11:10:00,287.96,288.36,287.74,288.27,2249.0,287.96,288.36,287.74,288.27,2249.0
2023-09-19 11:20:00,288.27,289.81,288.27,289.59,6429.0,288.27,289.81,288.27,289.59,6429.0
2023-09-19 11:30:00,289.6,290.5,289.48,289.84,8585.0,289.6,290.5,289.48,289.84,8585.0
2023-09-19 11:40:00,289.7,290.2,289.26,290.19,7870.0,289.7,290.2,289.26,290.19,7870.0
2023-09-19 11:50:00,290.19,290.3,289.21,289.21,2183.0,290.19,290.3,289.21,289.21,2183.0
2023-09-19 12:00:00,289.22,291.13,289.13,290.85,13290.0,289.22,291.13,289.13,290.85,13290.0
2023-09-19 12:10:00,290.53,290.92,290.03,290.06,2910.0,290.53,290.92,290.03,290.06,2910.0
2023-09-19 12:20:00,290.03,290.32,289.71,290.14,2332.0,290.03,290.32,289.71,290.14,2332.0
2023-09-19 12:30:00,289.87,290.25,289.66,289.66,3078.0,289.87,290.25,289.66,289.66,3078.0
2023-09-19 12:40:00,289.46,289.89,288.99,289.31,4288.0,289.46,289.89,288.99,289.31,4288.0
2023-09-19 12:50:00,289.41,289.68,289.4,289.61,1400.0,289.41,289.68,289.4,289.61,1400.0
2023-09-19 13:00:00,289.49,290.51,289.45,290.38,3813.0,289.49,290.51,289.45,290.38,3813.0
2023-09-19 13:10:00,290.62,290.62,290.04,290.27,8097.0,290.62,290.62,290.04,290.27,8097.0
2023-09-19 13:20:00,290.22,290.56,289.66,289.67,3431.0,290.22,290.56,289.66,289.67,3431.0
2023-09-19 13:30:00,289.86,290.17,288.93,288.95,3933.0,289.86,290.17,288.93,288.95,3933.0
2023-09-19 13:40:00,289.19,289.78,288.66,289.65,7003.0,289.19,289.78,288.66,289.65,7003.0
2023-09-19 13:50:00,289.89,291.82,289.83,291.63,16836.0,289.89,291.82,289.83,291.63,16836.0
2023-09-19 14:00:00,291.42,291.65,291.16,291.35,4742.0,291.42,291.65,291.16,291.35,4742.0
2023-09-19 14:10:00,291.33,292.0,291.08,291.16,8095.0,291.33,292.0,291.08,291.16,8095.0
2023-09-19 14:20:00,291.04,291.81,291.03,291.41,6206.0,291.04,291.81,291.03,291.41,6206.0
2023-09-19 14:30:00,291.65,292.83,291.41,292.0,8442.0,291.65,292.83,291.41,292.0,8442.0
2023-09-19 14:40:00,292.63,292.63,291.68,292.11,8084.0,292.63,292.63,291.68,292.11,8084.0
2023-09-19 14:50:00,291.74,292.05,290.86,290.86,3774.0,291.74,292.05,290.86,290.86,3774.0
2023-09-19 15:00:00,290.76,290.94,290.26,290.28,5601.0,290.76,290.94,290.26,290.28,5601.0
2023-09-19 15:10:00,290.26,290.53,289.65,290.1,7143.0,290.26,290.53,289.65,290.1,7143.0
2023-09-19 15:20:00,289.9,291.06,289.89,291.06,5636.0,289.9,291.06,289.89,291.06,5636.0
2023-09-19 15:30:00,290.94,291.03,290.26,290.27,6858.0,290.94,291.03,290.26,290.27,6858.0
2023-09-19 15:40:00,290.43,290.8,290.09,290.37,12126.0,290.43,290.8,290.09,290.37,12126.0
2023-09-19 15:50:00,290.16,290.51,289.31,289.85,36482.0,290.16,290.51,289.31,289.85,36482.0
2023-09-20 09:30:00,292.88,292.88,291.08,291.99,23202.0,292.88,292.88,291.08,291.99,23202.0
2023-09-20 09:40:00,291.64,293.53,290.86,293.47,7514.0,291.64,293.53,290.86,293.47,7514.0
2023-09-20 09:50:00,293.4,294.95,293.4,294.28,6044.0,293.4,294.95,293.4,294.28,6044.0
2023-09-20 10:00:00,293.36,294.21,293.2,293.38,7779.0,293.36,294.21,293.2,293.38,7779.0
2023-09-20 10:10:00,293.6,293.67,291.96,292.73,5586.0,293.6,293.67,291.96,292.73,5586.0
2023-09-20 10:20:00,293.07,293.19,292.44,292.98,4529.0,293.07,293.19,292.44,292.98,4529.0
2023-09-20 10:30:00,292.52,293.45,292.21,292.22,4363.0,292.52,293.45,292.21,292.22,4363.0
2023-09-20 10:40:00,291.87,292.11,291.0,291.04,3045.0,291.87,292.11,291.0,291.04,3045.0
2023-09-20 10:50:00,291.32,292.79,291.32,292.12,3181.0,291.32,292.79,291.32,292.12,3181.0
2023-09-20 11:00:00,292.49,292.63,291.94,292.26,2474.0,292.49,292.63,291.94,292.26,2474.0
2023-09-20 11:10:00,291.98,292.69,291.98,292.68,700.0,291.98,292.69,291.98,292.68,700.0
2023-09-20 11:20:00,292.22,292.22,291.41,291.51,3813.0,292.22,292.22,291.41,291.51,3813.0
2023-09-20 11:30:00,291.77,291.98,291.56,291.75,1950.0,291.77,291.98,291.56,291.75,1950.0
2023-09-20 11:40:00,291.75,292.43,291.75,292.41,1288.0,291.75,292.43,291.75,292.41,1288.0
2023-09-20 11:50:00,292.39,293.0,292.39,292.92,1285.0,292.39,293.0,292.39,292.92,1285.0
2023-09-20 12:00:00,292.92,293.75,292.91,293.6,2902.0,292.92,293.75,292.91,293.6,2902.0
2023-09-20 12:10:00,293.67,293.68,293.12,293.51,1302.0,293.67,293.68,293.12,293.51,1302.0
2023-09-20 12:20:00,293.4,293.8,293.22,293.58,2005.0,293.4,293.8,293.22,293.58,2005.0
2023-09-20 12:30:00,293.55,293.66,293.25,293.46,2900.0,293.55,293.66,293.25,293.46,2900.0
2023-09-20 12:40:00,293.45,293.57,293.17,293.29,1900.0,293.45,293.57,293.17,293.29,1900.0
2023-09-20 12:50:00,293.15,293.21,292.81,293.14,2750.0,293.15,293.21,292.81,293.14,2750.0
2023-09-20 13:00:00,292.96,293.38,292.93,293.38,683.0,292.96,293.38,292.93,293.38,683.0
2023-09-20 13:10:00,293.21,293.25,292.86,292.87,1594.0,293.21,293.25,292.86,292.87,1594.0
2023-09-20 13:20:00,293.19,293.19,292.61,292.71,2100.0,293.19,293.19,292.61,292.71,2100.0
2023-09-20 13:30:00,292.5,292.5,291.75,291.75,2852.0,292.5,292.5,291.75,291.75,2852.0
2023-09-20 13:40:00,291.23,291.45,291.01,291.25,2747.0,291.23,291.45,291.01,291.25,2747.0
2023-09-20 13:50:00,291.35,291.94,291.2,291.78,2601.0,291.35,291.94,291.2,291.78,2601.0
2023-09-20 14:00:00,291.46,291.46,290.37,290.38,4853.0,291.46,291.46,290.37,290.38,4853.0
2023-09-20 14:10:00,291.22,291.49,290.74,290.75,2300.0,291.22,291.49,290.74,290.75,2300.0
2023-09-20 14:20:00,290.66,292.33,290.29,292.0,5798.0,290.66,292.33,290.29,292.0,5798.0
2023-09-20 14:30:00,291.94,292.79,291.62,291.94,2967.0,291.94,292.79,291.62,291.94,2967.0
2023-09-20 14:40:00,291.74,291.8,290.53,290.9,2632.0,291.74,291.8,290.53,290.9,2632.0
2023-09-20 14:50:00,290.79,290.84,289.37,289.38,4216.0,290.79,290.84,289.37,289.38,4216.0
2023-09-20 15:00:00,289.45,290.25,289.26,289.4,6351.0,289.45,290.25,289.26,289.4,6351.0
2023-09-20 15:10:00,289.57,289.72,287.78,288.48,10593.0,289.57,289.72,287.78,288.48,10593.0
2023-09-20 15:20:00,288.53,288.53,287.55,288.42,8377.0,288.53,288.53,287.55,288.42,8377.0
2023-09-20 15:30:00,288.11,288.11,286.03,286.09,9590.0,288.11,288.11,286.03,286.09,9590.0
2023-09-20 15:40:00,286.26,286.66,285.76,286.31,21383.0,286.26,286.66,285.76,286.31,21383.0
2023-09-20 15:50:00,286.08,286.9,285.92,286.86,48254.0,286.08,286.9,285.92,286.86,48254.0
2023-09-21 09:30:00,283.5,283.5,280.68,280.68,111703.0,283.5,283.5,280.68,280.68,111703.0
2023-09-21 09:40:00,280.52,281.38,278.85,278.85,80263.0,280.52,281.38,278.85,278.85,80263.0
2023-09-21 09:50:00,278.51,279.09,276.13,276.93,60232.0,278.51,279.09,276.13,276.93,60232.0
2023-09-21 10:00:00,277.05,278.98,276.63,277.82,27376.0,277.05,278.98,276.63,277.82,27376.0
2023-09-21 10:10:00,278.02,278.51,276.71,276.87,37250.0,278.02,278.51,276.71,276.87,37250.0
2023-09-21 10:20:00,276.99,277.27,275.5,276.35,17170.0,276.99,277.27,275.5,276.35,17170.0
2023-09-21 10:30:00,276.39,277.0,275.25,276.69,26578.0,276.39,277.0,275.25,276.69,26578.0
2023-09-21 10:40:00,276.81,277.68,276.19,276.19,5506.0,276.81,277.68,276.19,276.19,5506.0
2023-09-21 10:50:00,276.15,276.15,274.48,274.49,32121.0,276.15,276.15,274.48,274.49,32121.0
2023-09-21 11:00:00,274.75,275.46,274.33,274.74,10488.0,274.75,275.46,274.33,274.74,10488.0
2023-09-21 11:10:00,274.82,275.02,273.9,273.97,6433.0,274.82,275.02,273.9,273.97,6433.0
2023-09-21 11:20:00,273.74,274.22,272.81,273.48,15574.0,273.74,274.22,272.81,273.48,15574.0
2023-09-21 11:30:00,273.44,274.8,273.28,274.21,11850.0,273.44,274.8,273.28,274.21,11850.0
2023-09-21 11:40:00,274.04,274.81,273.65,274.81,9829.0,274.04,274.81,273.65,274.81,9829.0
2023-09-21 11:50:00,274.8,274.85,273.49,273.65,9625.0,274.8,274.85,273.49,273.65,9625.0
2023-09-21 12:00:00,273.43,274.34,273.19,274.27,9335.0,273.43,274.34,273.19,274.27,9335.0
2023-09-21 12:10:00,274.21,274.21,273.31,273.69,4310.0,274.21,274.21,273.31,273.69,4310.0
2023-09-21 12:20:00,273.79,274.17,273.56,273.8,6272.0,273.79,274.17,273.56,273.8,6272.0
2023-09-21 12:30:00,273.7,274.4,273.53,273.88,10161.0,273.7,274.4,273.53,273.88,10161.0
2023-09-21 12:40:00,273.9,273.94,273.16,273.31,2844.0,273.9,273.94,273.16,273.31,2844.0
2023-09-21 12:50:00,273.24,273.64,273.07,273.45,7432.0,273.24,273.64,273.07,273.45,7432.0
2023-09-21 13:00:00,273.4,273.89,272.62,273.89,13285.0,273.4,273.89,272.62,273.89,13285.0
2023-09-21 13:10:00,273.89,275.0,273.84,274.87,13355.0,273.89,275.0,273.84,274.87,13355.0
2023-09-21 13:20:00,274.82,275.21,274.57,275.17,8390.0,274.82,275.21,274.57,275.17,8390.0
2023-09-21 13:30:00,275.05,275.26,274.62,274.94,12936.0,275.05,275.26,274.62,274.94,12936.0
2023-09-21 13:40:00,275.0,275.4,274.6,274.61,6301.0,275.0,275.4,274.6,274.61,6301.0
2023-09-21 13:50:00,274.59,276.13,274.49,276.0,13955.0,274.59,276.13,274.49,276.0,13955.0
2023-09-21 14:00:00,275.93,275.93,275.34,275.66,5100.0,275.93,275.93,275.34,275.66,5100.0
2023-09-21 14:10:00,275.62,276.19,275.61,275.76,5543.0,275.62,276.19,275.61,275.76,5543.0
2023-09-21 14:20:00,275.78,275.78,274.34,274.34,5219.0,275.78,275.78,274.34,274.34,5219.0
2023-09-21 14:30:00,274.34,274.45,273.41,273.72,10404.0,274.34,274.45,273.41,273.72,10404.0
2023-09-21 14:40:00,273.61,273.67,273.0,273.05,6829.0,273.61,273.67,273.0,273.05,6829.0
2023-09-21 14:50:00,273.0,273.28,272.83,273.11,5284.0,273.0,273.28,272.83,273.11,5284.0
2023-09-21 15:00:00,273.19,273.24,272.79,272.83,10046.0,273.19,273.24,272.79,272.83,10046.0
2023-09-21 15:10:00,272.97,272.97,272.1,272.23,5995.0,272.97,272.97,272.1,272.23,5995.0
2023-09-21 15:20:00,272.23,272.56,271.71,271.9,12720.0,272.23,272.56,271.71,271.9,12720.0
2023-09-21 15:30:00,271.86,272.39,271.11,271.24,15909.0,271.86,272.39,271.11,271.24,15909.0
2023-09-21 15:40:00,271.22,272.1,270.98,271.72,29894.0,271.22,272.1,270.98,271.72,29894.0
2023-09-21 15:50:00,271.6,271.94,271.04,271.08,109234.0,271.6,271.94,271.04,271.08,109234.0
2023-09-22 09:30:00,273.77,273.77,270.2,270.39,30398.0,273.77,273.77,270.2,270.39,30398.0
2023-09-22 09:40:00,270.0,271.22,268.99,269.25,7545.0,270.0,271.22,268.99,269.25,7545.0
2023-09-22 09:50:00,269.63,269.63,268.2,269.2,5294.0,269.63,269.63,268.2,269.2,5294.0
2023-09-22 10:00:00,268.98,268.98,267.22,267.38,77193.0,268.98,268.98,267.22,267.38,77193.0
2023-09-22 10:10:00,267.38,267.58,265.01,265.48,101697.0,267.38,267.58,265.01,265.48,101697.0
2023-09-22 10:20:00,265.47,266.36,264.97,265.75,107625.0,265.47,266.36,264.97,265.75,107625.0
2023-09-22 10:30:00,265.61,268.36,265.46,267.63,19462.0,265.61,268.36,265.46,267.63,19462.0
2023-09-22 10:40:00,267.73,267.82,266.16,267.06,13398.0,267.73,267.82,266.16,267.06,13398.0
2023-09-22 10:50:00,267.0,267.5,266.52,266.73,11699.0,267.0,267.5,266.52,266.73,11699.0
2023-09-22 11:00:00,266.34,266.47,265.5,265.69,7359.0,266.34,266.47,265.5,265.69,7359.0
2023-09-22 11:10:00,265.35,265.59,263.92,265.33,10985.0,265.35,265.59,263.92,265.33,10985.0
2023-09-22 11:20:00,265.4,265.55,264.09,264.98,11637.0,265.4,265.55,264.09,264.98,11637.0
2023-09-22 11:30:00,264.99,267.29,264.84,266.12,18890.0,264.99,267.29,264.84,266.12,18890.0
2023-09-22 11:40:00,266.13,267.44,266.06,267.37,4779.0,266.13,267.44,266.06,267.37,4779.0
2023-09-22 11:50:00,266.83,267.05,264.87,264.88,8413.0,266.83,267.05,264.87,264.88,8413.0
2023-09-22 12:00:00,264.69,265.08,264.61,264.62,7213.0,264.69,265.08,264.61,264.62,7213.0
2023-09-22 12:10:00,264.79,265.0,264.4,264.57,7074.0,264.79,265.0,264.4,264.57,7074.0
2023-09-22 12:20:00,264.54,264.64,264.0,264.5,11418.0,264.54,264.64,264.0,264.5,11418.0
2023-09-22 12:30:00,264.71,264.71,263.98,264.01,5358.0,264.71,264.71,263.98,264.01,5358.0
2023-09-22 12:40:00,264.28,264.72,263.95,264.1,14427.0,264.28,264.72,263.95,264.1,14427.0
2023-09-22 12:50:00,263.98,264.54,263.85,263.98,8185.0,263.98,264.54,263.85,263.98,8185.0
2023-09-22 13:00:00,264.11,264.36,263.18,263.28,8321.0,264.11,264.36,263.18,263.28,8321.0
2023-09-22 13:10:00,263.45,263.78,263.0,263.38,9631.0,263.45,263.78,263.0,263.38,9631.0
2023-09-22 13:20:00,263.3,264.15,263.0,264.15,4276.0,263.3,264.15,263.0,264.15,4276.0
2023-09-22 13:30:00,264.2,264.43,263.88,263.88,14222.0,264.2,264.43,263.88,263.88,14222.0
2023-09-22 13:40:00,264.0,264.14,263.0,263.02,9560.0,264.0,264.14,263.0,263.02,9560.0
2023-09-22 13:50:00,263.02,263.44,262.59,263.14,11374.0,263.02,263.44,262.59,263.14,11374.0
2023-09-22 14:00:00,263.02,263.06,262.48,262.53,10073.0,263.02,263.06,262.48,262.53,10073.0
2023-09-22 14:10:00,262.8,263.29,262.62,262.75,13005.0,262.8,263.29,262.62,262.75,13005.0
2023-09-22 14:20:00,262.83,263.24,262.3,262.63,12800.0,262.83,263.24,262.3,262.63,12800.0
2023-09-22 14:30:00,262.62,262.77,261.77,262.44,19239.0,262.62,262.77,261.77,262.44,19239.0
2023-09-22 14:40:00,262.45,262.75,262.24,262.27,8041.0,262.45,262.75,262.24,262.27,8041.0
2023-09-22 14:50:00,262.26,262.43,261.45,262.1,21242.0,262.26,262.43,261.45,262.1,21242.0
2023-09-22 15:00:00,262.14,263.64,262.14,263.64,15718.0,262.14,263.64,262.14,263.64,15718.0
2023-09-22 15:10:00,263.66,264.45,263.22,264.0,17345.0,263.66,264.45,263.22,264.0,17345.0
2023-09-22 15:20:00,264.04,264.68,263.75,264.25,28918.0,264.04,264.68,263.75,264.25,28918.0
2023-09-22 15:30:00,264.24,264.46,263.18,264.46,28727.0,264.24,264.46,263.18,264.46,28727.0
2023-09-22 15:40:00,264.33,264.83,264.04,264.12,43759.0,264.33,264.83,264.04,264.12,43759.0
2023-09-22 15:50:00,264.03,264.36,263.07,263.91,104860.0,264.03,264.36,263.07,263.91,104860.0
2023-09-25 09:30:00,264.98,269.85,263.89,268.42,22427.0,264.98,269.85,263.89,268.42,22427.0
2023-09-25 09:40:00,268.53,269.43,267.68,269.13,12402.0,268.53,269.43,267.68,269.13,12402.0
2023-09-25 09:50:00,269.25,269.34,267.21,267.21,20611.0,269.25,269.34,267.21,267.21,20611.0
2023-09-25 10:00:00,267.75,267.91,265.89,266.22,9220.0,267.75,267.91,265.89,266.22,9220.0
2023-09-25 10:10:00,266.3,267.37,265.99,266.68,23382.0,266.3,267.37,265.99,266.68,23382.0
2023-09-25 10:20:00,266.82,267.1,266.1,266.47,9978.0,266.82,267.1,266.1,266.47,9978.0
2023-09-25 10:30:00,266.49,266.62,265.79,266.34,24728.0,266.49,266.62,265.79,266.34,24728.0
2023-09-25 10:40:00,266.31,266.38,265.28,265.76,7453.0,266.31,266.38,265.28,265.76,7453.0
2023-09-25 10:50:00,265.8,265.86,264.87,265.06,9126.0,265.8,265.86,264.87,265.06,9126.0
2023-09-25 11:00:00,264.9,266.63,264.9,266.33,6772.0,264.9,266.63,264.9,266.33,6772.0
2023-09-25 11:10:00,266.31,266.8,265.89,266.59,19150.0,266.31,266.8,265.89,266.59,19150.0
2023-09-25 11:20:00,266.63,266.63,266.02,266.2,29123.0,266.63,266.63,266.02,266.2,29123.0
2023-09-25 11:30:00,266.34,267.69,266.34,266.82,56315.0,266.34,267.69,266.34,266.82,56315.0
2023-09-25 11:40:00,266.82,268.6,266.75,268.13,51435.0,266.82,268.6,266.75,268.13,51435.0
2023-09-25 11:50:00,268.1,269.3,268.02,268.04,18229.0,268.1,269.3,268.02,268.04,18229.0
2023-09-25 12:00:00,268.29,268.29,267.21,267.61,21718.0,268.29,268.29,267.21,267.61,21718.0
2023-09-25 12:10:00,267.63,267.63,266.65,267.16,17040.0,267.63,267.63,266.65,267.16,17040.0
2023-09-25 12:20:00,267.15,267.42,266.71,266.72,24375.0,267.15,267.42,266.71,266.72,24375.0
2023-09-25 12:30:00,267.0,267.62,266.57,266.57,22582.0,267.0,267.62,266.57,266.57,22582.0
2023-09-25 12:40:00,266.66,266.85,266.33,266.33,5773.0,266.66,266.85,266.33,266.33,5773.0
2023-09-25 12:50:00,266.25,266.78,266.14,266.36,10381.0,266.25,266.78,266.14,266.36,10381.0
2023-09-25 13:00:00,266.35,267.52,266.0,267.52,9557.0,266.35,267.52,266.0,267.52,9557.0
2023-09-25 13:10:00,267.8,268.43,266.44,266.44,11621.0,267.8,268.43,266.44,266.44,11621.0
2023-09-25 13:20:00,266.41,266.41,265.88,265.94,10428.0,266.41,266.41,265.88,265.94,10428.0
2023-09-25 13:30:00,265.94,266.42,265.76,266.2,18839.0,265.94,266.42,265.76,266.2,18839.0
2023-09-25 13:40:00,266.3,266.35,265.92,266.01,9520.0,266.3,266.35,265.92,266.01,9520.0
2023-09-25 13:50:00,266.07,266.35,266.01,266.31,14180.0,266.07,266.35,266.01,266.31,14180.0
2023-09-25 14:00:00,266.24,266.6,265.94,265.97,17877.0,266.24,266.6,265.94,265.97,17877.0
2023-09-25 14:10:00,265.9,266.1,265.53,265.96,6554.0,265.9,266.1,265.53,265.96,6554.0
2023-09-25 14:20:00,266.03,266.27,265.91,265.97,10194.0,266.03,266.27,265.91,265.97,10194.0
2023-09-25 14:30:00,266.05,266.45,265.85,265.85,7414.0,266.05,266.45,265.85,265.85,7414.0
2023-09-25 14:40:00,265.88,265.89,265.01,265.01,5192.0,265.88,265.89,265.01,265.01,5192.0
2023-09-25 14:50:00,265.05,265.25,264.86,264.86,1904.0,265.05,265.25,264.86,264.86,1904.0
2023-09-25 15:00:00,264.98,265.0,263.69,263.74,13340.0,264.98,265.0,263.69,263.74,13340.0
2023-09-25 15:10:00,263.73,264.79,263.73,264.13,21446.0,263.73,264.79,263.73,264.13,21446.0
2023-09-25 15:20:00,264.25,264.26,263.7,264.25,11806.0,264.25,264.26,263.7,264.25,11806.0
2023-09-25 15:30:00,264.25,264.76,263.95,264.47,25196.0,264.25,264.76,263.95,264.47,25196.0
2023-09-25 15:40:00,264.43,264.82,264.12,264.82,44459.0,264.43,264.82,264.12,264.82,44459.0
2023-09-25 15:50:00,265.14,265.83,264.68,265.35,106279.0,265.14,265.83,264.68,265.35,106279.0
2023-09-26 09:30:00,262.57,264.62,262.38,262.62,14028.0,262.57,264.62,262.38,262.62,14028.0
2023-09-26 09:40:00,262.42,264.01,262.41,262.65,12077.0,262.42,264.01,262.41,262.65,12077.0
2023-09-26 09:50:00,262.46,263.08,261.44,263.08,6056.0,262.46,263.08,261.44,263.08,6056.0
2023-09-26 10:00:00,263.34,263.38,262.5,262.98,7513.0,263.34,263.38,262.5,262.98,7513.0
2023-09-26 10:10:00,262.98,262.98,261.94,262.61,7200.0,262.98,262.98,261.94,262.61,7200.0
2023-09-26 10:20:00,262.31,263.24,261.96,263.22,38021.0,262.31,263.24,261.96,263.22,38021.0
2023-09-26 10:30:00,263.23,263.29,261.37,261.72,25593.0,263.23,263.29,261.37,261.72,25593.0
2023-09-26 10:40:00,261.74,262.95,261.74,262.25,22818.0,261.74,262.95,261.74,262.25,22818.0
2023-09-26 10:50:00,262.01,262.35,261.49,262.32,6585.0,262.01,262.35,261.49,262.32,6585.0
2023-09-26 11:00:00,262.3,262.37,260.99,261.07,15594.0,262.3,262.37,260.99,261.07,15594.0
2023-09-26 11:10:00,261.04,261.28,260.57,261.1,9510.0,261.04,261.28,260.57,261.1,9510.0
2023-09-26 11:20:00,261.02,261.08,259.97,260.64,11598.0,261.02,261.08,259.97,260.64,11598.0
2023-09-26 11:30:00,260.54,260.99,260.51,260.8,3973.0,260.54,260.99,260.51,260.8,3973.0
2023-09-26 11:40:00,260.69,260.99,259.75,259.76,8558.0,260.69,260.99,259.75,259.76,8558.0
2023-09-26 11:50:00,260.19,260.43,259.76,260.43,16631.0,260.19,260.43,259.76,260.43,16631.0
2023-09-26 12:00:00,260.47,260.98,260.08,260.94,37392.0,260.47,260.98,260.08,260.94,37392.0
2023-09-26 12:10:00,261.09,261.67,260.02,260.15,28269.0,261.09,261.67,260.02,260.15,28269.0
2023-09-26 12:20:00,260.26,260.34,259.95,260.04,23925.0,260.26,260.34,259.95,260.04,23925.0
2023-09-26 12:30:00,259.91,260.45,259.76,260.26,21390.0,259.91,260.45,259.76,260.26,21390.0
2023-09-26 12:40:00,260.16,260.3,259.7,259.7,13467.0,260.16,260.3,259.7,259.7,13467.0
2023-09-26 12:50:00,259.8,259.84,259.26,259.66,6425.0,259.8,259.84,259.26,259.66,6425.0
2023-09-26 13:00:00,259.57,259.73,259.12,259.68,5519.0,259.57,259.73,259.12,259.68,5519.0
2023-09-26 13:10:00,259.66,260.2,258.72,258.88,8457.0,259.66,260.2,258.72,258.88,8457.0
2023-09-26 13:20:00,258.88,259.27,258.8,258.87,4150.0,258.88,259.27,258.8,258.87,4150.0
2023-09-26 13:30:00,258.71,259.1,258.71,259.1,3143.0,258.71,259.1,258.71,259.1,3143.0
2023-09-26 13:40:00,259.04,259.04,258.36,258.45,2900.0,259.04,259.04,258.36,258.45,2900.0
2023-09-26 13:50:00,258.48,258.82,258.25,258.81,2708.0,258.48,258.82,258.25,258.81,2708.0
2023-09-26 14:00:00,258.69,258.81,257.99,257.99,4096.0,258.69,258.81,257.99,257.99,4096.0
2023-09-26 14:10:00,257.92,258.33,257.92,258.03,3182.0,257.92,258.33,257.92,258.03,3182.0
2023-09-26 14:20:00,258.15,258.33,257.33,257.94,35707.0,258.15,258.33,257.33,257.94,35707.0
2023-09-26 14:30:00,257.87,258.14,257.52,257.64,41049.0,257.87,258.14,257.52,257.64,41049.0
2023-09-26 14:40:00,257.62,258.03,256.5,256.98,28352.0,257.62,258.03,256.5,256.98,28352.0
2023-09-26 14:50:00,257.07,257.07,256.0,256.25,10729.0,257.07,257.07,256.0,256.25,10729.0
2023-09-26 15:00:00,256.16,256.95,256.16,256.48,11288.0,256.16,256.95,256.16,256.48,11288.0
2023-09-26 15:10:00,256.61,257.04,256.44,256.81,12783.0,256.61,257.04,256.44,256.81,12783.0
2023-09-26 15:20:00,256.84,257.03,256.11,256.32,34717.0,256.84,257.03,256.11,256.32,34717.0
2023-09-26 15:30:00,256.24,256.68,255.96,256.53,33406.0,256.24,256.68,255.96,256.53,33406.0
2023-09-26 15:40:00,256.55,257.07,256.27,256.8,55318.0,256.55,257.07,256.27,256.8,55318.0
2023-09-26 15:50:00,256.84,257.72,256.46,257.22,118092.0,256.84,257.72,256.46,257.22,118092.0
2023-09-27 09:30:00,259.49,260.35,257.53,259.6,25733.0,259.49,260.35,257.53,259.6,25733.0
2023-09-27 09:40:00,260.08,260.08,259.01,259.18,13132.0,260.08,260.08,259.01,259.18,13132.0
2023-09-27 09:50:00,258.93,261.0,258.93,259.84,4494.0,258.93,261.0,258.93,259.84,4494.0
2023-09-27 10:00:00,259.96,260.14,258.58,259.39,7446.0,259.96,260.14,258.58,259.39,7446.0
2023-09-27 10:10:00,259.59,259.59,258.91,259.1,9524.0,259.59,259.59,258.91,259.1,9524.0
2023-09-27 10:20:00,259.43,259.82,258.0,258.7,16216.0,259.43,259.82,258.0,258.7,16216.0
2023-09-27 10:30:00,258.48,259.11,258.48,258.97,2900.0,258.48,259.11,258.48,258.97,2900.0
2023-09-27 10:40:00,258.63,258.8,257.89,258.76,6238.0,258.63,258.8,257.89,258.76,6238.0
2023-09-27 10:50:00,258.78,258.78,257.38,257.45,5389.0,258.78,258.78,257.38,257.45,5389.0
2023-09-27 11:00:00,257.85,257.94,257.42,257.94,1700.0,257.85,257.94,257.42,257.94,1700.0
2023-09-27 11:10:00,257.92,257.92,256.83,257.12,33646.0,257.92,257.92,256.83,257.12,33646.0
2023-09-27 11:20:00,257.0,257.35,256.67,256.99,24881.0,257.0,257.35,256.67,256.99,24881.0
2023-09-27 11:30:00,257.14,258.34,257.06,258.34,83844.0,257.14,258.34,257.06,258.34,83844.0
2023-09-27 11:40:00,258.22,258.22,256.1,256.65,7742.0,258.22,258.22,256.1,256.65,7742.0
2023-09-27 11:50:00,256.42,257.28,256.42,257.11,4778.0,256.42,257.28,256.42,257.11,4778.0
2023-09-27 12:00:00,256.9,257.07,256.08,256.22,13308.0,256.9,257.07,256.08,256.22,13308.0
2023-09-27 12:10:00,256.46,257.21,256.25,257.14,8478.0,256.46,257.21,256.25,257.14,8478.0
2023-09-27 12:20:00,256.6,256.94,256.52,256.94,2401.0,256.6,256.94,256.52,256.94,2401.0
2023-09-27 12:30:00,256.83,257.16,256.52,256.76,2556.0,256.83,257.16,256.52,256.76,2556.0
2023-09-27 12:40:00,257.08,257.08,256.1,256.17,1825.0,257.08,257.08,256.1,256.17,1825.0
2023-09-27 12:50:00,256.17,256.37,255.65,255.68,3262.0,256.17,256.37,255.65,255.68,3262.0
2023-09-27 13:00:00,255.84,256.32,255.63,255.95,3857.0,255.84,256.32,255.63,255.95,3857.0
2023-09-27 13:10:00,255.97,255.97,254.4,254.55,7499.0,255.97,255.97,254.4,254.55,7499.0
2023-09-27 13:20:00,254.62,255.11,253.75,254.1,11200.0,254.62,255.11,253.75,254.1,11200.0
2023-09-27 13:30:00,254.32,255.0,254.24,254.77,3443.0,254.32,255.0,254.24,254.77,3443.0
2023-09-27 13:40:00,254.68,254.68,254.01,254.59,2484.0,254.68,254.68,254.01,254.59,2484.0
2023-09-27 13:50:00,254.47,255.46,254.47,255.45,2034.0,254.47,255.46,254.47,255.45,2034.0
2023-09-27 14:00:00,255.04,255.3,254.83,254.83,1214.0,255.04,255.3,254.83,254.83,1214.0
2023-09-27 14:10:00,254.78,255.0,254.59,254.83,1739.0,254.78,255.0,254.59,254.83,1739.0
2023-09-27 14:20:00,254.65,256.12,254.65,256.1,5854.0,254.65,256.12,254.65,256.1,5854.0
2023-09-27 14:30:00,256.57,257.31,256.57,257.09,6962.0,256.57,257.31,256.57,257.09,6962.0
2023-09-27 14:40:00,257.24,257.35,256.8,256.81,5217.0,257.24,257.35,256.8,256.81,5217.0
2023-09-27 14:50:00,256.44,257.98,256.44,257.8,4807.0,256.44,257.98,256.44,257.8,4807.0
2023-09-27 15:00:00,257.87,260.2,257.84,260.06,14829.0,257.87,260.2,257.84,260.06,14829.0
2023-09-27 15:10:00,260.09,260.25,258.36,258.9,35295.0,260.09,260.25,258.36,258.9,35295.0
2023-09-27 15:20:00,258.8,259.72,257.76,257.76,28724.0,258.8,259.72,257.76,257.76,28724.0
2023-09-27 15:30:00,257.82,258.42,257.2,257.97,18863.0,257.82,258.42,257.2,257.97,18863.0
2023-09-27 15:40:00,257.9,257.99,256.56,256.56,21912.0,257.9,257.99,256.56,256.56,21912.0
2023-09-27 15:50:00,256.56,257.25,256.54,256.68,58038.0,256.56,257.25,256.54,256.68,58038.0
2023-09-28 09:30:00,255.17,258.19,254.43,255.74,8766.0,255.17,258.19,254.43,255.74,8766.0
2023-09-28 09:40:00,256.31,256.9,255.0,255.27,12224.0,256.31,256.9,255.0,255.27,12224.0
2023-09-28 09:50:00,255.52,257.99,255.4,256.02,12290.0,255.52,257.99,255.4,256.02,12290.0
2023-09-28 10:00:00,257.11,257.11,254.54,255.11,40052.0,257.11,257.11,254.54,255.11,40052.0
2023-09-28 10:10:00,255.15,255.76,254.34,254.34,52903.0,255.15,255.76,254.34,254.34,52903.0
2023-09-28 10:20:00,254.49,254.85,253.97,253.98,32314.0,254.49,254.85,253.97,253.98,32314.0
2023-09-28 10:30:00,253.83,254.45,253.12,254.17,24138.0,253.83,254.45,253.12,254.17,24138.0
2023-09-28 10:40:00,254.22,254.75,253.65,254.36,53379.0,254.22,254.75,253.65,254.36,53379.0
2023-09-28 10:50:00,254.35,255.36,253.96,255.25,62843.0,254.35,255.36,253.96,255.25,62843.0
2023-09-28 11:00:00,255.08,256.56,254.16,256.56,53819.0,255.08,256.56,254.16,256.56,53819.0
2023-09-28 11:10:00,256.63,258.25,256.47,258.25,8052.0,256.63,258.25,256.47,258.25,8052.0
2023-09-28 11:20:00,258.63,259.84,258.38,259.62,6941.0,258.63,259.84,258.38,259.62,6941.0
2023-09-28 11:30:00,260.0,260.14,258.0,258.07,18412.0,260.0,260.14,258.0,258.07,18412.0
2023-09-28 11:40:00,258.07,259.99,257.28,259.83,55995.0,258.07,259.99,257.28,259.83,55995.0
2023-09-28 11:50:00,259.81,260.95,259.8,260.95,8359.0,259.81,260.95,259.8,260.95,8359.0
2023-09-28 12:00:00,260.97,260.97,259.77,260.13,4548.0,260.97,260.97,259.77,260.13,4548.0
2023-09-28 12:10:00,260.17,260.98,259.79,260.96,5667.0,260.17,260.98,259.79,260.96,5667.0
2023-09-28 12:20:00,260.61,261.98,260.51,261.65,4172.0,260.61,261.98,260.51,261.65,4172.0
2023-09-28 12:30:00,261.81,262.2,261.3,262.2,10758.0,261.81,262.2,261.3,262.2,10758.0
2023-09-28 12:40:00,262.38,262.94,262.2,262.66,5649.0,262.38,262.94,262.2,262.66,5649.0
2023-09-28 12:50:00,262.47,262.66,261.42,261.78,10639.0,262.47,262.66,261.42,261.78,10639.0
2023-09-28 13:00:00,261.62,261.77,260.38,261.77,3059.0,261.62,261.77,260.38,261.77,3059.0
2023-09-28 13:10:00,261.78,261.78,261.39,261.52,1100.0,261.78,261.78,261.39,261.52,1100.0
2023-09-28 13:20:00,261.68,261.82,260.83,260.83,4256.0,261.68,261.82,260.83,260.83,4256.0
2023-09-28 13:30:00,261.08,261.09,259.96,260.03,7598.0,261.08,261.09,259.96,260.03,7598.0
2023-09-28 13:40:00,259.85,260.06,259.37,260.06,4001.0,259.85,260.06,259.37,260.06,4001.0
2023-09-28 13:50:00,260.04,260.23,259.02,259.22,2625.0,260.04,260.23,259.02,259.22,2625.0
2023-09-28 14:00:00,259.25,259.69,258.54,258.54,7078.0,259.25,259.69,258.54,258.54,7078.0
2023-09-28 14:10:00,258.52,259.22,258.52,259.07,5280.0,258.52,259.22,258.52,259.07,5280.0
2023-09-28 14:20:00,259.05,259.28,258.28,259.28,6606.0,259.05,259.28,258.28,259.28,6606.0
2023-09-28 14:30:00,259.31,259.87,258.08,258.68,4890.0,259.31,259.87,258.08,258.68,4890.0
2023-09-28 14:40:00,258.78,258.8,257.64,257.65,3120.0,258.78,258.8,257.64,257.65,3120.0
2023-09-28 14:50:00,258.09,258.65,257.83,258.65,5370.0,258.09,258.65,257.83,258.65,5370.0
2023-09-28 15:00:00,258.62,259.02,258.62,259.02,1918.0,258.62,259.02,258.62,259.02,1918.0
2023-09-28 15:10:00,259.22,260.77,259.22,260.77,6448.0,259.22,260.77,259.22,260.77,6448.0
2023-09-28 15:20:00,260.52,260.66,260.15,260.25,8080.0,260.52,260.66,260.15,260.25,8080.0
2023-09-28 15:30:00,260.27,260.31,257.92,258.29,10594.0,260.27,260.31,257.92,258.29,10594.0
2023-09-28 15:40:00,258.42,259.42,258.27,259.24,17465.0,258.42,259.42,258.27,259.24,17465.0
2023-09-28 15:50:00,259.16,259.61,258.77,259.32,38703.0,259.16,259.61,258.77,259.32,38703.0
2023-09-29 09:30:00,263.63,265.29,262.16,265.23,37187.0,263.63,265.29,262.16,265.23,37187.0
2023-09-29 09:40:00,264.75,267.85,264.25,265.69,16144.0,264.75,267.85,264.25,265.69,16144.0
2023-09-29 09:50:00,266.18,266.89,265.0,266.09,11634.0,266.18,266.89,265.0,266.09,11634.0
2023-09-29 10:00:00,266.82,267.56,266.42,267.18,15540.0,266.82,267.56,266.42,267.18,15540.0
2023-09-29 10:10:00,266.83,267.5,266.58,267.07,8431.0,266.83,267.5,266.58,267.07,8431.0
2023-09-29 10:20:00,267.25,267.56,266.37,266.98,17522.0,267.25,267.56,266.37,266.98,17522.0
2023-09-29 10:30:00,267.23,268.38,267.18,268.06,5894.0,267.23,268.38,267.18,268.06,5894.0
2023-09-29 10:40:00,267.99,268.2,266.99,267.62,4334.0,267.99,268.2,266.99,267.62,4334.0
2023-09-29 10:50:00,267.6,267.77,266.97,267.28,3275.0,267.6,267.77,266.97,267.28,3275.0
2023-09-29 11:00:00,267.06,267.34,266.7,267.34,7287.0,267.06,267.34,266.7,267.34,7287.0
2023-09-29 11:10:00,266.9,267.79,266.89,267.62,6844.0,266.9,267.79,266.89,267.62,6844.0
2023-09-29 11:20:00,267.63,268.68,267.62,267.88,9050.0,267.63,268.68,267.62,267.88,9050.0
2023-09-29 11:30:00,267.75,268.08,266.62,266.88,9332.0,267.75,268.08,266.62,266.88,9332.0
2023-09-29 11:40:00,266.87,267.78,266.77,266.77,5049.0,266.87,267.78,266.77,266.77,5049.0
2023-09-29 11:50:00,266.66,267.64,266.35,267.64,5303.0,266.66,267.64,266.35,267.64,5303.0
2023-09-29 12:00:00,267.65,268.01,267.35,267.95,3454.0,267.65,268.01,267.35,267.95,3454.0
2023-09-29 12:10:00,267.76,267.83,266.63,267.53,4975.0,267.76,267.83,266.63,267.53,4975.0
2023-09-29 12:20:00,267.43,267.5,266.8,266.8,2889.0,267.43,267.5,266.8,266.8,2889.0
2023-09-29 12:30:00,267.21,267.53,266.73,267.4,5648.0,267.21,267.53,266.73,267.4,5648.0
2023-09-29 12:40:00,267.4,267.66,266.74,266.75,10969.0,267.4,267.66,266.74,266.75,10969.0
2023-09-29 12:50:00,266.7,266.7,266.19,266.19,3000.0,266.7,266.7,266.19,266.19,3000.0
2023-09-29 13:00:00,266.19,266.19,265.0,265.65,19616.0,266.19,266.19,265.0,265.65,19616.0
2023-09-29 13:10:00,265.81,266.06,265.38,265.64,7255.0,265.81,266.06,265.38,265.64,7255.0
2023-09-29 13:20:00,265.67,266.58,265.66,266.36,3101.0,265.67,266.58,265.66,266.36,3101.0
2023-09-29 13:30:00,266.43,266.58,266.0,266.54,9102.0,266.43,266.58,266.0,266.54,9102.0
2023-09-29 13:40:00,266.56,266.75,266.01,266.04,12077.0,266.56,266.75,266.01,266.04,12077.0
2023-09-29 13:50:00,266.24,266.33,265.38,265.38,12795.0,266.24,266.33,265.38,265.38,12795.0
2023-09-29 14:00:00,265.52,265.8,265.0,265.57,8638.0,265.52,265.8,265.0,265.57,8638.0
2023-09-29 14:10:00,265.67,265.67,264.72,265.13,9081.0,265.67,265.67,264.72,265.13,9081.0
2023-09-29 14:20:00,265.17,266.1,265.17,265.35,8517.0,265.17,266.1,265.17,265.35,8517.0
2023-09-29 14:30:00,265.42,265.72,265.03,265.03,3433.0,265.42,265.72,265.03,265.03,3433.0
2023-09-29 14:40:00,265.18,265.82,265.18,265.31,4589.0,265.18,265.82,265.18,265.31,4589.0
2023-09-29 14:50:00,265.31,266.09,265.23,266.09,3428.0,265.31,266.09,265.23,266.09,3428.0
2023-09-29 15:00:00,266.36,266.53,264.71,264.72,6489.0,266.36,266.53,264.71,264.72,6489.0
2023-09-29 15:10:00,264.5,264.7,264.02,264.37,5256.0,264.5,264.7,264.02,264.37,5256.0
2023-09-29 15:20:00,264.18,264.22,263.41,264.11,11496.0,264.18,264.22,263.41,264.11,11496.0
2023-09-29 15:30:00,264.12,264.57,263.43,263.73,9393.0,264.12,264.57,263.43,263.73,9393.0
2023-09-29 15:40:00,263.65,264.28,263.36,264.28,11205.0,263.65,264.28,263.36,264.28,11205.0
2023-09-29 15:50:00,264.36,264.94,263.73,264.59,61963.0,264.36,264.94,263.73,264.59,61963.0
2023-10-02 09:30:00,263.42,265.89,263.42,264.19,10223.0,263.42,265.89,263.42,264.19,10223.0
2023-10-02 09:40:00,263.81,264.15,260.44,260.61,11932.0,263.81,264.15,260.44,260.61,11932.0
2023-10-02 09:50:00,260.92,262.43,260.91,261.52,4419.0,260.92,262.43,260.91,261.52,4419.0
2023-10-02 10:00:00,262.2,263.3,261.43,261.71,4791.0,262.2,263.3,261.43,261.71,4791.0
2023-10-02 10:10:00,261.32,261.56,260.59,261.29,4026.0,261.32,261.56,260.59,261.29,4026.0
2023-10-02 10:20:00,261.39,262.43,260.95,261.36,4942.0,261.39,262.43,260.95,261.36,4942.0
2023-10-02 10:30:00,261.01,261.99,260.57,261.79,7918.0,261.01,261.99,260.57,261.79,7918.0
2023-10-02 10:40:00,262.02,263.35,261.88,262.34,4103.0,262.02,263.35,261.88,262.34,4103.0
2023-10-02 10:50:00,262.31,262.59,261.67,261.71,3151.0,262.31,262.59,261.67,261.71,3151.0
2023-10-02 11:00:00,261.89,263.29,261.8,262.64,3174.0,261.89,263.29,261.8,262.64,3174.0
2023-10-02 11:10:00,262.83,263.64,262.17,263.35,2501.0,262.83,263.64,262.17,263.35,2501.0
2023-10-02 11:20:00,263.83,264.43,263.31,263.84,3993.0,263.83,264.43,263.31,263.84,3993.0
2023-10-02 11:30:00,264.18,264.44,263.0,263.07,4909.0,264.18,264.44,263.0,263.07,4909.0
2023-10-02 11:40:00,262.98,263.16,262.79,263.01,1702.0,262.98,263.16,262.79,263.01,1702.0
2023-10-02 11:50:00,263.34,263.69,262.58,262.58,4097.0,263.34,263.69,262.58,262.58,4097.0
2023-10-02 12:00:00,263.02,263.02,261.5,261.5,2700.0,263.02,263.02,261.5,261.5,2700.0
2023-10-02 12:10:00,261.69,263.46,261.69,263.19,3007.0,261.69,263.46,261.69,263.19,3007.0
2023-10-02 12:20:00,262.93,263.75,262.93,263.64,2603.0,262.93,263.75,262.93,263.64,2603.0
2023-10-02 12:30:00,263.32,263.6,263.09,263.42,3460.0,263.32,263.6,263.09,263.42,3460.0
2023-10-02 12:40:00,263.46,263.46,262.32,262.32,1800.0,263.46,263.46,262.32,262.32,1800.0
2023-10-02 12:50:00,262.35,262.41,261.52,262.27,4911.0,262.35,262.41,261.52,262.27,4911.0
2023-10-02 13:00:00,262.49,262.67,262.03,262.42,2543.0,262.49,262.67,262.03,262.42,2543.0
2023-10-02 13:10:00,262.47,262.82,261.95,262.69,11418.0,262.47,262.82,261.95,262.69,11418.0
2023-10-02 13:20:00,262.73,263.28,262.73,263.27,1003.0,262.73,263.28,262.73,263.27,1003.0
2023-10-02 13:30:00,263.28,263.28,262.81,262.81,1857.0,263.28,263.28,262.81,262.81,1857.0
2023-10-02 13:40:00,262.81,262.9,261.75,261.8,8298.0,262.81,262.9,261.75,261.8,8298.0
2023-10-02 13:50:00,261.75,261.8,260.88,261.25,8415.0,261.75,261.8,260.88,261.25,8415.0
2023-10-02 14:00:00,261.08,261.31,260.77,260.87,1909.0,261.08,261.31,260.77,260.87,1909.0
2023-10-02 14:10:00,261.02,261.38,260.5,260.5,4792.0,261.02,261.38,260.5,260.5,4792.0
2023-10-02 14:20:00,260.49,260.89,260.2,260.3,3742.0,260.49,260.89,260.2,260.3,3742.0
2023-10-02 14:30:00,260.26,260.43,259.25,259.25,11338.0,260.26,260.43,259.25,259.25,11338.0
2023-10-02 14:40:00,259.08,259.54,259.05,259.54,4363.0,259.08,259.54,259.05,259.54,4363.0
2023-10-02 14:50:00,259.56,260.04,259.48,259.74,2541.0,259.56,260.04,259.48,259.74,2541.0
2023-10-02 15:00:00,259.53,260.77,259.36,260.77,11117.0,259.53,260.77,259.36,260.77,11117.0
2023-10-02 15:10:00,260.92,260.99,260.44,260.75,2403.0,260.92,260.99,260.44,260.75,2403.0
2023-10-02 15:20:00,260.57,261.39,260.57,260.61,2222.0,260.57,261.39,260.57,260.61,2222.0
2023-10-02 15:30:00,260.59,260.73,260.21,260.49,6778.0,260.59,260.73,260.21,260.49,6778.0
2023-10-02 15:40:00,260.51,261.38,260.51,260.77,10996.0,260.51,261.38,260.51,260.77,10996.0
2023-10-02 15:50:00,260.63,262.33,260.5,262.13,48890.0,260.63,262.33,260.5,262.13,48890.0
2023-10-03 09:30:00,259.16,260.32,258.02,258.36,10784.0,259.16,260.32,258.02,258.36,10784.0
2023-10-03 09:40:00,257.28,257.96,256.95,257.79,4220.0,257.28,257.96,256.95,257.79,4220.0
2023-10-03 09:50:00,258.0,259.49,257.79,258.18,3832.0,258.0,259.49,257.79,258.18,3832.0
2023-10-03 10:00:00,257.85,257.85,253.69,253.85,8967.0,257.85,257.85,253.69,253.85,8967.0
2023-10-03 10:10:00,253.67,255.07,253.37,253.65,14408.0,253.67,255.07,253.37,253.65,14408.0
2023-10-03 10:20:00,253.89,254.94,253.25,253.53,17037.0,253.89,254.94,253.25,253.53,17037.0
2023-10-03 10:30:00,253.49,254.07,252.89,252.89,5498.0,253.49,254.07,252.89,252.89,5498.0
2023-10-03 10:40:00,253.23,253.23,252.29,252.77,7806.0,253.23,253.23,252.29,252.77,7806.0
2023-10-03 10:50:00,252.37,252.57,251.75,252.54,13710.0,252.37,252.57,251.75,252.54,13710.0
2023-10-03 11:00:00,252.18,252.73,251.49,251.49,6221.0,252.18,252.73,251.49,251.49,6221.0
2023-10-03 11:10:00,251.21,252.43,251.21,252.11,11123.0,251.21,252.43,251.21,252.11,11123.0
2023-10-03 11:20:00,252.04,252.07,251.36,251.61,6487.0,252.04,252.07,251.36,251.61,6487.0
2023-10-03 11:30:00,251.5,251.66,250.65,250.93,4124.0,251.5,251.66,250.65,250.93,4124.0
2023-10-03 11:40:00,251.1,251.17,250.5,250.51,2712.0,251.1,251.17,250.5,250.51,2712.0
2023-10-03 11:50:00,250.26,251.26,250.26,251.26,7445.0,250.26,251.26,250.26,251.26,7445.0
2023-10-03 12:00:00,251.73,252.38,251.44,251.59,3950.0,251.73,252.38,251.44,251.59,3950.0
2023-10-03 12:10:00,251.55,252.32,251.33,251.56,19241.0,251.55,252.32,251.33,251.56,19241.0
2023-10-03 12:20:00,251.39,252.56,251.39,252.56,5980.0,251.39,252.56,251.39,252.56,5980.0
2023-10-03 12:30:00,252.69,253.7,252.68,253.51,7446.0,252.69,253.7,252.68,253.51,7446.0
2023-10-03 12:40:00,253.45,253.65,252.46,252.73,12623.0,253.45,253.65,252.46,252.73,12623.0
2023-10-03 12:50:00,252.79,253.15,252.62,253.15,4440.0,252.79,253.15,252.62,253.15,4440.0
2023-10-03 13:00:00,253.61,253.72,252.99,253.05,5668.0,253.61,253.72,252.99,253.05,5668.0
2023-10-03 13:10:00,253.04,253.31,252.84,252.84,5362.0,253.04,253.31,252.84,252.84,5362.0
2023-10-03 13:20:00,252.71,252.98,252.44,252.63,4853.0,252.71,252.98,252.44,252.63,4853.0
2023-10-03 13:30:00,252.56,252.6,252.42,252.49,1724.0,252.56,252.6,252.42,252.49,1724.0
2023-10-03 13:40:00,252.6,252.97,252.19,252.19,5003.0,252.6,252.97,252.19,252.19,5003.0
2023-10-03 13:50:00,252.22,252.48,252.01,252.11,2656.0,252.22,252.48,252.01,252.11,2656.0
2023-10-03 14:00:00,252.11,252.27,251.7,251.9,2368.0,252.11,252.27,251.7,251.9,2368.0
2023-10-03 14:10:00,252.17,252.24,251.44,251.91,3792.0,252.17,252.24,251.44,251.91,3792.0
2023-10-03 14:20:00,252.0,252.67,251.78,251.8,2408.0,252.0,252.67,251.78,251.8,2408.0
2023-10-03 14:30:00,251.84,252.88,251.83,252.88,4744.0,251.84,252.88,251.83,252.88,4744.0
2023-10-03 14:40:00,253.07,253.51,252.99,253.22,7100.0,253.07,253.51,252.99,253.22,7100.0
2023-10-03 14:50:00,253.32,253.5,253.03,253.26,3663.0,253.32,253.5,253.03,253.26,3663.0
2023-10-03 15:00:00,253.2,253.45,252.84,252.92,6516.0,253.2,253.45,252.84,252.92,6516.0
2023-10-03 15:10:00,252.89,253.5,252.89,253.32,8629.0,252.89,253.5,252.89,253.32,8629.0
2023-10-03 15:20:00,253.37,253.5,252.64,252.64,11050.0,253.37,253.5,252.64,252.64,11050.0
2023-10-03 15:30:00,252.65,252.83,252.1,252.78,11825.0,252.65,252.83,252.1,252.78,11825.0
2023-10-03 15:40:00,252.92,253.91,252.92,253.55,23904.0,252.92,253.91,252.92,253.55,23904.0
2023-10-03 15:50:00,253.45,253.82,253.06,253.56,62387.0,253.45,253.82,253.06,253.56,62387.0
2023-10-04 09:30:00,254.96,254.96,252.97,253.46,5228.0,254.96,254.96,252.97,253.46,5228.0
2023-10-04 09:40:00,253.46,255.04,251.57,252.14,8866.0,253.46,255.04,251.57,252.14,8866.0
2023-10-04 09:50:00,252.27,252.27,250.0,250.14,13905.0,252.27,252.27,250.0,250.14,13905.0
2023-10-04 10:00:00,250.0,250.28,247.74,248.77,23555.0,250.0,250.28,247.74,248.77,23555.0
2023-10-04 10:10:00,248.66,249.73,248.3,249.61,7070.0,248.66,249.73,248.3,249.61,7070.0
2023-10-04 10:20:00,249.54,249.54,247.62,247.63,2903.0,249.54,249.54,247.62,247.63,2903.0
2023-10-04 10:30:00,247.78,248.41,247.01,247.3,7466.0,247.78,248.41,247.01,247.3,7466.0
2023-10-04 10:40:00,248.0,248.89,247.11,247.17,5717.0,248.0,248.89,247.11,247.17,5717.0
2023-10-04 10:50:00,247.16,248.22,246.93,248.22,11200.0,247.16,248.22,246.93,248.22,11200.0
2023-10-04 11:00:00,248.23,248.71,247.56,248.7,6711.0,248.23,248.71,247.56,248.7,6711.0
2023-10-04 11:10:00,248.86,250.97,248.86,250.29,8518.0,248.86,250.97,248.86,250.29,8518.0
2023-10-04 11:20:00,249.85,249.85,248.71,248.84,7765.0,249.85,249.85,248.71,248.84,7765.0
2023-10-04 11:30:00,248.78,248.88,248.41,248.57,2761.0,248.78,248.88,248.41,248.57,2761.0
2023-10-04 11:40:00,248.5,248.75,247.3,248.57,10044.0,248.5,248.75,247.3,248.57,10044.0
2023-10-04 11:50:00,248.77,249.83,248.36,248.77,6720.0,248.77,249.83,248.36,248.77,6720.0
2023-10-04 12:00:00,248.87,248.87,247.9,248.0,3164.0,248.87,248.87,247.9,248.0,3164.0
2023-10-04 12:10:00,248.01,248.98,247.92,248.27,10406.0,248.01,248.98,247.92,248.27,10406.0
2023-10-04 12:20:00,248.42,248.9,248.25,248.6,3727.0,248.42,248.9,248.25,248.6,3727.0
2023-10-04 12:30:00,248.73,249.96,248.73,249.73,3397.0,248.73,249.96,248.73,249.73,3397.0
2023-10-04 12:40:00,250.07,250.58,249.55,250.58,6852.0,250.07,250.58,249.55,250.58,6852.0
2023-10-04 12:50:00,250.43,250.43,249.37,249.61,3701.0,250.43,250.43,249.37,249.61,3701.0
2023-10-04 13:00:00,249.12,249.41,248.94,249.24,3577.0,249.12,249.41,248.94,249.24,3577.0
2023-10-04 13:10:00,249.12,249.45,248.3,248.31,3372.0,249.12,249.45,248.3,248.31,3372.0
2023-10-04 13:20:00,248.52,248.58,247.95,248.08,2957.0,248.52,248.58,247.95,248.08,2957.0
2023-10-04 13:30:00,247.96,247.96,247.27,247.89,6236.0,247.96,247.96,247.27,247.89,6236.0
2023-10-04 13:40:00,247.86,248.37,247.86,248.37,3501.0,247.86,248.37,247.86,248.37,3501.0
2023-10-04 13:50:00,247.85,248.11,247.28,247.39,3525.0,247.85,248.11,247.28,247.39,3525.0
2023-10-04 14:00:00,247.26,247.4,246.96,247.4,6214.0,247.26,247.4,246.96,247.4,6214.0
2023-10-04 14:10:00,247.48,248.07,247.48,247.83,2250.0,247.48,248.07,247.48,247.83,2250.0
2023-10-04 14:20:00,248.42,248.42,247.16,247.83,4654.0,248.42,248.42,247.16,247.83,4654.0
2023-10-04 14:30:00,247.82,248.5,247.57,248.5,5162.0,247.82,248.5,247.57,248.5,5162.0
2023-10-04 14:40:00,248.35,248.35,247.63,247.79,6157.0,248.35,248.35,247.63,247.79,6157.0
2023-10-04 14:50:00,247.79,248.31,247.76,247.99,6756.0,247.79,248.31,247.76,247.99,6756.0
2023-10-04 15:00:00,248.0,248.53,247.49,248.53,6517.0,248.0,248.53,247.49,248.53,6517.0
2023-10-04 15:10:00,248.73,249.0,248.07,248.57,4940.0,248.73,249.0,248.07,248.57,4940.0
2023-10-04 15:20:00,248.34,248.5,247.55,247.71,12550.0,248.34,248.5,247.55,247.71,12550.0
2023-10-04 15:30:00,247.78,248.64,247.52,248.33,11994.0,247.78,248.64,247.52,248.33,11994.0
2023-10-04 15:40:00,248.34,248.65,247.7,248.19,13034.0,248.34,248.65,247.7,248.19,13034.0
2023-10-04 15:50:00,248.0,248.61,247.62,248.43,54536.0,248.0,248.61,247.62,248.43,54536.0
2023-10-05 09:30:00,248.37,248.45,244.44,244.44,10142.0,248.37,248.45,244.44,244.44,10142.0
2023-10-05 09:40:00,244.21,244.28,242.23,243.65,21203.0,244.21,244.28,242.23,243.65,21203.0
2023-10-05 09:50:00,243.58,243.86,242.1,243.02,10044.0,243.58,243.86,242.1,243.02,10044.0
2023-10-05 10:00:00,243.02,243.12,240.67,242.36,22642.0,243.02,243.12,240.67,242.36,22642.0
2023-10-05 10:10:00,242.33,243.14,242.17,242.98,7149.0,242.33,243.14,242.17,242.98,7149.0
2023-10-05 10:20:00,242.83,242.83,241.44,242.18,7729.0,242.83,242.83,241.44,242.18,7729.0
2023-10-05 10:30:00,241.97,241.97,240.7,240.7,8204.0,241.97,241.97,240.7,240.7,8204.0
2023-10-05 10:40:00,241.02,241.67,240.37,240.38,11326.0,241.02,241.67,240.37,240.38,11326.0
2023-10-05 10:50:00,240.51,240.72,239.89,240.23,15954.0,240.51,240.72,239.89,240.23,15954.0
2023-10-05 11:00:00,240.07,240.76,239.27,239.3,12891.0,240.07,240.76,239.27,239.3,12891.0
2023-10-05 11:10:00,239.26,239.92,238.77,238.92,13965.0,239.26,239.92,238.77,238.92,13965.0
2023-10-05 11:20:00,238.88,239.27,238.65,239.1,6831.0,238.88,239.27,238.65,239.1,6831.0
2023-10-05 11:30:00,238.95,239.67,238.92,239.67,6641.0,238.95,239.67,238.92,239.67,6641.0
2023-10-05 11:40:00,239.6,240.53,239.6,240.12,4474.0,239.6,240.53,239.6,240.12,4474.0
2023-10-05 11:50:00,239.92,240.16,239.09,239.1,3444.0,239.92,240.16,239.09,239.1,3444.0
2023-10-05 12:00:00,239.34,240.0,239.13,240.0,5500.0,239.34,240.0,239.13,240.0,5500.0
2023-10-05 12:10:00,240.06,240.68,239.83,239.91,6184.0,240.06,240.68,239.83,239.91,6184.0
2023-10-05 12:20:00,240.0,240.74,239.94,240.19,4600.0,240.0,240.74,239.94,240.19,4600.0
2023-10-05 12:30:00,240.41,241.02,240.05,240.23,6560.0,240.41,241.02,240.05,240.23,6560.0
2023-10-05 12:40:00,240.29,240.33,239.75,240.1,5008.0,240.29,240.33,239.75,240.1,5008.0
2023-10-05 12:50:00,240.18,240.28,239.67,240.12,4608.0,240.18,240.28,239.67,240.12,4608.0
2023-10-05 13:00:00,240.14,240.2,239.62,239.98,3245.0,240.14,240.2,239.62,239.98,3245.0
2023-10-05 13:10:00,239.98,240.7,239.98,240.45,2086.0,239.98,240.7,239.98,240.45,2086.0
2023-10-05 13:20:00,240.34,241.4,240.28,241.38,6960.0,240.34,241.4,240.28,241.38,6960.0
2023-10-05 13:30:00,241.25,241.87,240.9,241.86,9340.0,241.25,241.87,240.9,241.86,9340.0
2023-10-05 13:40:00,241.69,241.86,241.19,241.39,5984.0,241.69,241.86,241.19,241.39,5984.0
2023-10-05 13:50:00,241.46,242.25,241.38,242.04,8444.0,241.46,242.25,241.38,242.04,8444.0
2023-10-05 14:00:00,242.24,242.54,241.96,242.07,8971.0,242.24,242.54,241.96,242.07,8971.0
2023-10-05 14:10:00,241.98,242.9,241.95,242.81,5231.0,241.98,242.9,241.95,242.81,5231.0
2023-10-05 14:20:00,242.49,242.5,241.49,241.56,2141.0,242.49,242.5,241.49,241.56,2141.0
2023-10-05 14:30:00,241.67,242.34,241.62,242.23,3678.0,241.67,242.34,241.62,242.23,3678.0
2023-10-05 14:40:00,242.27,242.27,241.55,241.64,4615.0,242.27,242.27,241.55,241.64,4615.0
2023-10-05 14:50:00,241.71,241.93,241.62,241.81,3404.0,241.71,241.93,241.62,241.81,3404.0
2023-10-05 15:00:00,241.81,241.91,241.54,241.59,5654.0,241.81,241.91,241.54,241.59,5654.0
2023-10-05 15:10:00,241.54,241.58,240.32,240.62,7004.0,241.54,241.58,240.32,240.62,7004.0
2023-10-05 15:20:00,240.75,240.86,240.26,240.82,6660.0,240.75,240.86,240.26,240.82,6660.0
2023-10-05 15:30:00,240.97,241.25,240.77,240.9,8427.0,240.97,241.25,240.77,240.9,8427.0
2023-10-05 15:40:00,241.11,241.31,240.45,240.52,10916.0,241.11,241.31,240.45,240.52,10916.0
2023-10-05 15:50:00,240.21,240.66,240.06,240.27,44786.0,240.21,240.66,240.06,240.27,44786.0
2023-10-06 09:30:00,237.99,239.38,237.54,238.57,21014.0,237.99,239.38,237.54,238.57,21014.0
2023-10-06 09:40:00,238.69,239.22,237.77,238.23,12434.0,238.69,239.22,237.77,238.23,12434.0
2023-10-06 09:50:00,237.91,238.59,237.32,238.24,3972.0,237.91,238.59,237.32,238.24,3972.0
2023-10-06 10:00:00,238.52,238.68,236.8,237.21,8830.0,238.52,238.68,236.8,237.21,8830.0
2023-10-06 10:10:00,236.88,237.63,236.25,236.63,5753.0,236.88,237.63,236.25,236.63,5753.0
2023-10-06 10:20:00,236.32,238.77,235.7,238.77,15790.0,236.32,238.77,235.7,238.77,15790.0
2023-10-06 10:30:00,238.75,245.83,238.75,245.3,66374.0,238.75,245.83,238.75,245.3,66374.0
2023-10-06 10:40:00,245.65,245.99,242.52,242.52,17308.0,245.65,245.99,242.52,242.52,17308.0
2023-10-06 10:50:00,242.73,242.73,241.09,241.92,4779.0,242.73,242.73,241.09,241.92,4779.0
2023-10-06 11:00:00,242.37,243.98,242.18,243.98,7484.0,242.37,243.98,242.18,243.98,7484.0
2023-10-06 11:10:00,244.21,245.09,244.0,244.0,17508.0,244.21,245.09,244.0,244.0,17508.0
2023-10-06 11:20:00,243.92,245.98,243.85,245.21,9984.0,243.92,245.98,243.85,245.21,9984.0
2023-10-06 11:30:00,245.43,247.04,245.43,246.43,7853.0,245.43,247.04,245.43,246.43,7853.0
2023-10-06 11:40:00,246.75,247.27,246.67,246.67,5695.0,246.75,247.27,246.67,246.67,5695.0
2023-10-06 11:50:00,246.8,247.58,246.52,247.58,10875.0,246.8,247.58,246.52,247.58,10875.0
2023-10-06 12:00:00,247.5,248.93,247.2,248.93,15615.0,247.5,248.93,247.2,248.93,15615.0
2023-10-06 12:10:00,248.64,248.67,247.9,247.98,2099.0,248.64,248.67,247.9,247.98,2099.0
2023-10-06 12:20:00,247.86,247.88,247.12,247.5,2598.0,247.86,247.88,247.12,247.5,2598.0
2023-10-06 12:30:00,247.47,247.61,247.03,247.61,7285.0,247.47,247.61,247.03,247.61,7285.0
2023-10-06 12:40:00,247.72,248.89,247.6,248.02,7692.0,247.72,248.89,247.6,248.02,7692.0
2023-10-06 12:50:00,248.26,248.26,247.2,247.95,4793.0,248.26,248.26,247.2,247.95,4793.0
2023-10-06 13:00:00,247.95,248.12,247.66,248.12,11668.0,247.95,248.12,247.66,248.12,11668.0
2023-10-06 13:10:00,248.11,248.49,247.91,248.39,2135.0,248.11,248.49,247.91,248.39,2135.0
2023-10-06 13:20:00,248.21,248.57,248.09,248.39,2316.0,248.21,248.57,248.09,248.39,2316.0
2023-10-06 13:30:00,248.27,248.5,247.95,247.96,2868.0,248.27,248.5,247.95,247.96,2868.0
2023-10-06 13:40:00,248.25,248.32,248.0,248.29,2984.0,248.25,248.32,248.0,248.29,2984.0
2023-10-06 13:50:00,248.34,249.26,248.34,249.08,7430.0,248.34,249.26,248.34,249.08,7430.0
2023-10-06 14:00:00,249.17,250.1,249.08,249.97,16054.0,249.17,250.1,249.08,249.97,16054.0
2023-10-06 14:10:00,250.0,250.86,249.83,249.84,17740.0,250.0,250.86,249.83,249.84,17740.0
2023-10-06 14:20:00,249.74,250.11,249.26,249.68,5408.0,249.74,250.11,249.26,249.68,5408.0
2023-10-06 14:30:00,249.68,250.41,249.67,250.41,6808.0,249.68,250.41,249.67,250.41,6808.0
2023-10-06 14:40:00,250.43,250.86,250.06,250.65,7050.0,250.43,250.86,250.06,250.65,7050.0
2023-10-06 14:50:00,250.61,250.78,250.24,250.75,8356.0,250.61,250.78,250.24,250.75,8356.0
2023-10-06 15:00:00,250.52,250.68,249.86,250.5,9093.0,250.52,250.68,249.86,250.5,9093.0
2023-10-06 15:10:00,250.41,250.41,249.57,249.79,8846.0,250.41,250.41,249.57,249.79,8846.0
2023-10-06 15:20:00,249.69,250.15,249.57,249.76,10671.0,249.69,250.15,249.57,249.76,10671.0
2023-10-06 15:30:00,249.89,250.68,249.34,250.12,27684.0,249.89,250.68,249.34,250.12,27684.0
2023-10-06 15:40:00,250.12,250.57,250.0,250.23,21034.0,250.12,250.57,250.0,250.23,21034.0
2023-10-06 15:50:00,250.2,250.35,248.25,248.29,84860.0,250.2,250.35,248.25,248.29,84860.0
2023-10-09 09:30:00,244.46,245.02,242.21,244.02,16681.0,244.46,245.02,242.21,244.02,16681.0
2023-10-09 09:40:00,244.12,245.67,242.8,242.8,6770.0,244.12,245.67,242.8,242.8,6770.0
2023-10-09 09:50:00,243.26,243.51,241.02,241.39,12884.0,243.26,243.51,241.02,241.39,12884.0
2023-10-09 10:00:00,241.21,242.1,241.1,241.81,8539.0,241.21,242.1,241.1,241.81,8539.0
2023-10-09 10:10:00,242.11,242.66,241.21,242.3,25958.0,242.11,242.66,241.21,242.3,25958.0
2023-10-09 10:20:00,242.67,243.22,241.93,241.98,6463.0,242.67,243.22,241.93,241.98,6463.0
2023-10-09 10:30:00,241.98,241.98,241.18,241.3,6268.0,241.98,241.98,241.18,241.3,6268.0
2023-10-09 10:40:00,241.13,241.19,240.2,240.39,7799.0,241.13,241.19,240.2,240.39,7799.0
2023-10-09 10:50:00,240.13,240.73,240.12,240.22,5436.0,240.13,240.73,240.12,240.22,5436.0
2023-10-09 11:00:00,240.41,241.39,240.4,240.93,3236.0,240.41,241.39,240.4,240.93,3236.0
2023-10-09 11:10:00,240.79,240.91,240.51,240.56,1900.0,240.79,240.91,240.51,240.56,1900.0
2023-10-09 11:20:00,240.67,241.43,240.38,241.43,4782.0,240.67,241.43,240.38,241.43,4782.0
2023-10-09 11:30:00,241.39,241.84,241.21,241.46,8163.0,241.39,241.84,241.21,241.46,8163.0
2023-10-09 11:40:00,241.27,241.42,240.71,241.01,4836.0,241.27,241.42,240.71,241.01,4836.0
2023-10-09 11:50:00,240.88,241.61,240.58,241.61,3330.0,240.88,241.61,240.58,241.61,3330.0
2023-10-09 12:00:00,241.67,242.88,241.5,242.54,3584.0,241.67,242.88,241.5,242.54,3584.0
2023-10-09 12:10:00,242.63,243.76,242.62,243.2,13530.0,242.63,243.76,242.62,243.2,13530.0
2023-10-09 12:20:00,243.13,243.52,242.02,242.03,9100.0,243.13,243.52,242.02,242.03,9100.0
2023-10-09 12:30:00,242.06,242.38,241.92,242.34,2398.0,242.06,242.38,241.92,242.34,2398.0
2023-10-09 12:40:00,242.04,242.15,241.72,242.14,2727.0,242.04,242.15,241.72,242.14,2727.0
2023-10-09 12:50:00,242.05,242.33,241.48,241.82,5749.0,242.05,242.33,241.48,241.82,5749.0
2023-10-09 13:00:00,241.84,241.87,240.97,240.97,1700.0,241.84,241.87,240.97,240.97,1700.0
2023-10-09 13:10:00,241.0,241.28,240.83,241.0,4362.0,241.0,241.28,240.83,241.0,4362.0
2023-10-09 13:20:00,241.0,241.65,240.39,241.65,5317.0,241.0,241.65,240.39,241.65,5317.0
2023-10-09 13:30:00,241.75,242.41,241.51,242.41,5775.0,241.75,242.41,241.51,242.41,5775.0
2023-10-09 13:40:00,242.36,243.83,242.19,243.81,7230.0,242.36,243.83,242.19,243.81,7230.0
2023-10-09 13:50:00,243.81,244.61,243.54,244.37,13760.0,243.81,244.61,243.54,244.37,13760.0
2023-10-09 14:00:00,244.59,244.6,243.88,244.6,3972.0,244.59,244.6,243.88,244.6,3972.0
2023-10-09 14:10:00,244.27,244.99,244.27,244.69,4490.0,244.27,244.99,244.27,244.69,4490.0
2023-10-09 14:20:00,245.03,245.48,244.72,245.43,4852.0,245.03,245.48,244.72,245.43,4852.0
2023-10-09 14:30:00,245.38,245.45,244.44,244.79,3666.0,245.38,245.45,244.44,244.79,3666.0
2023-10-09 14:40:00,244.88,245.48,244.87,245.24,6095.0,244.88,245.48,244.87,245.24,6095.0
2023-10-09 14:50:00,245.3,246.0,245.19,245.82,9161.0,245.3,246.0,245.19,245.82,9161.0
2023-10-09 15:00:00,245.84,246.41,245.34,245.83,15977.0,245.84,246.41,245.34,245.83,15977.0
2023-10-09 15:10:00,245.58,245.91,244.55,244.55,6238.0,245.58,245.91,244.55,244.55,6238.0
2023-10-09 15:20:00,244.68,244.97,244.24,244.57,4347.0,244.68,244.97,244.24,244.57,4347.0
2023-10-09 15:30:00,244.57,245.4,244.42,245.22,8314.0,244.57,245.4,244.42,245.22,8314.0
2023-10-09 15:40:00,245.28,245.31,244.66,245.04,7070.0,245.28,245.31,244.66,245.04,7070.0
2023-10-09 15:50:00,245.14,245.78,244.45,245.78,43644.0,245.14,245.78,244.45,245.78,43644.0
2023-10-10 09:30:00,246.22,247.63,245.75,246.21,4812.0,246.22,247.63,245.75,246.21,4812.0
2023-10-10 09:40:00,246.66,246.88,245.28,245.72,4931.0,246.66,246.88,245.28,245.72,4931.0
2023-10-10 09:50:00,245.54,246.48,245.39,246.07,11253.0,245.54,246.48,245.39,246.07,11253.0
2023-10-10 10:00:00,246.08,248.49,245.88,248.49,12898.0,246.08,248.49,245.88,248.49,12898.0
2023-10-10 10:10:00,248.53,251.86,247.71,251.6,22581.0,248.53,251.86,247.71,251.6,22581.0
2023-10-10 10:20:00,251.72,252.93,250.52,252.24,21937.0,251.72,252.93,250.52,252.24,21937.0
2023-10-10 10:30:00,252.25,253.82,252.02,253.1,10794.0,252.25,253.82,252.02,253.1,10794.0
2023-10-10 10:40:00,253.09,253.29,252.13,252.9,19616.0,253.09,253.29,252.13,252.9,19616.0
2023-10-10 10:50:00,252.79,252.93,252.25,252.93,6615.0,252.79,252.93,252.25,252.93,6615.0
2023-10-10 11:00:00,252.55,255.0,252.49,254.52,17801.0,252.55,255.0,252.49,254.52,17801.0
2023-10-10 11:10:00,254.39,255.45,254.17,255.01,22309.0,254.39,255.45,254.17,255.01,22309.0
2023-10-10 11:20:00,254.97,255.41,253.82,254.24,5841.0,254.97,255.41,253.82,254.24,5841.0
2023-10-10 11:30:00,254.3,254.3,253.19,253.58,6089.0,254.3,254.3,253.19,253.58,6089.0
2023-10-10 11:40:00,253.67,254.28,253.67,253.9,3403.0,253.67,254.28,253.67,253.9,3403.0
2023-10-10 11:50:00,254.01,254.01,253.31,253.69,5758.0,254.01,254.01,253.31,253.69,5758.0
2023-10-10 12:00:00,253.82,253.9,253.34,253.56,7507.0,253.82,253.9,253.34,253.56,7507.0
2023-10-10 12:10:00,253.56,254.01,253.33,253.63,9757.0,253.56,254.01,253.33,253.63,9757.0
2023-10-10 12:20:00,253.63,253.63,252.64,252.88,10590.0,253.63,253.63,252.64,252.88,10590.0
2023-10-10 12:30:00,252.96,253.27,252.72,252.97,5097.0,252.96,253.27,252.72,252.97,5097.0
2023-10-10 12:40:00,252.94,252.94,252.06,252.2,1877.0,252.94,252.94,252.06,252.2,1877.0
2023-10-10 12:50:00,252.07,252.1,251.35,251.93,6379.0,252.07,252.1,251.35,251.93,6379.0
2023-10-10 13:00:00,251.91,251.91,250.0,250.02,7055.0,251.91,251.91,250.0,250.02,7055.0
2023-10-10 13:10:00,250.08,250.69,249.53,250.54,6594.0,250.08,250.69,249.53,250.54,6594.0
2023-10-10 13:20:00,250.95,251.12,250.33,251.12,2191.0,250.95,251.12,250.33,251.12,2191.0
2023-10-10 13:30:00,250.98,251.22,250.41,250.41,2792.0,250.98,251.22,250.41,250.41,2792.0
2023-10-10 13:40:00,250.33,251.2,250.33,251.2,2917.0,250.33,251.2,250.33,251.2,2917.0
2023-10-10 13:50:00,251.51,251.51,250.51,250.73,2805.0,251.51,251.51,250.51,250.73,2805.0
2023-10-10 14:00:00,250.73,250.73,250.28,250.3,2322.0,250.73,250.73,250.28,250.3,2322.0
2023-10-10 14:10:00,250.3,250.62,249.66,249.66,4506.0,250.3,250.62,249.66,249.66,4506.0
2023-10-10 14:20:00,249.66,249.93,249.07,249.61,7529.0,249.66,249.93,249.07,249.61,7529.0
2023-10-10 14:30:00,249.49,250.19,249.42,249.63,2400.0,249.49,250.19,249.42,249.63,2400.0
2023-10-10 14:40:00,249.32,249.86,249.03,249.56,3927.0,249.32,249.86,249.03,249.56,3927.0
2023-10-10 14:50:00,249.42,249.43,248.81,249.09,2406.0,249.42,249.43,248.81,249.09,2406.0
2023-10-10 15:00:00,249.08,249.15,248.7,248.97,3453.0,249.08,249.15,248.7,248.97,3453.0
2023-10-10 15:10:00,248.89,248.89,248.27,248.27,4553.0,248.89,248.89,248.27,248.27,4553.0
2023-10-10 15:20:00,248.3,248.3,247.59,248.06,4424.0,248.3,248.3,247.59,248.06,4424.0
2023-10-10 15:30:00,248.23,248.25,247.65,247.78,11090.0,248.23,248.25,247.65,247.78,11090.0
2023-10-10 15:40:00,247.8,248.38,247.79,248.14,6971.0,247.8,248.38,247.79,248.14,6971.0
2023-10-10 15:50:00,248.19,248.39,247.49,247.69,41987.0,248.19,248.39,247.49,247.69,41987.0
2023-10-11 09:30:00,249.11,253.83,249.11,253.63,17831.0,249.11,253.83,249.11,253.63,17831.0
2023-10-11 09:40:00,253.64,253.64,251.0,251.72,11544.0,253.64,253.64,251.0,251.72,11544.0
2023-10-11 09:50:00,251.29,251.41,249.83,250.06,12857.0,251.29,251.41,249.83,250.06,12857.0
2023-10-11 10:00:00,249.78,251.75,249.67,251.53,4882.0,249.78,251.75,249.67,251.53,4882.0
2023-10-11 10:10:00,251.59,251.76,250.81,251.11,6358.0,251.59,251.76,250.81,251.11,6358.0
2023-10-11 10:20:00,250.75,250.76,249.67,249.67,1757.0,250.75,250.76,249.67,249.67,1757.0
2023-10-11 10:30:00,250.09,250.22,249.55,250.13,3286.0,250.09,250.22,249.55,250.13,3286.0
2023-10-11 10:40:00,250.54,250.99,250.29,250.29,6552.0,250.54,250.99,250.29,250.29,6552.0
2023-10-11 10:50:00,250.26,251.35,250.21,251.01,5951.0,250.26,251.35,250.21,251.01,5951.0
2023-10-11 11:00:00,251.09,252.38,251.08,252.36,6381.0,251.09,252.38,251.08,252.36,6381.0
2023-10-11 11:10:00,252.23,252.41,250.65,250.65,10482.0,252.23,252.41,250.65,250.65,10482.0
2023-10-11 11:20:00,250.77,251.18,250.44,250.44,5102.0,250.77,251.18,250.44,250.44,5102.0
2023-10-11 11:30:00,250.13,250.49,249.67,249.92,3806.0,250.13,250.49,249.67,249.92,3806.0
2023-10-11 11:40:00,249.66,249.73,248.83,249.34,3887.0,249.66,249.73,248.83,249.34,3887.0
2023-10-11 11:50:00,249.42,249.78,249.24,249.25,1900.0,249.42,249.78,249.24,249.25,1900.0
2023-10-11 12:00:00,249.35,250.24,249.35,250.24,2357.0,249.35,250.24,249.35,250.24,2357.0
2023-10-11 12:10:00,250.25,250.27,249.6,249.89,9669.0,250.25,250.27,249.6,249.89,9669.0
2023-10-11 12:20:00,249.85,250.29,249.53,250.17,6554.0,249.85,250.29,249.53,250.17,6554.0
2023-10-11 12:30:00,250.31,251.08,250.31,251.08,4300.0,250.31,251.08,250.31,251.08,4300.0
2023-10-11 12:40:00,251.04,251.58,250.58,250.62,8587.0,251.04,251.58,250.58,250.62,8587.0
2023-10-11 12:50:00,250.64,250.68,250.24,250.54,2100.0,250.64,250.68,250.24,250.54,2100.0
2023-10-11 13:00:00,250.67,251.12,250.49,251.12,2400.0,250.67,251.12,250.49,251.12,2400.0
2023-10-11 13:10:00,250.98,251.48,250.98,251.11,4496.0,250.98,251.48,250.98,251.11,4496.0
2023-10-11 13:20:00,250.79,252.36,250.79,252.04,9742.0,250.79,252.36,250.79,252.04,9742.0
2023-10-11 13:30:00,252.22,252.39,250.95,251.24,3416.0,252.22,252.39,250.95,251.24,3416.0
2023-10-11 13:40:00,250.98,251.19,250.33,250.33,2976.0,250.98,251.19,250.33,250.33,2976.0
2023-10-11 13:50:00,250.4,250.78,250.38,250.78,846.0,250.4,250.78,250.38,250.78,846.0
2023-10-11 14:00:00,250.88,251.06,250.48,250.89,1978.0,250.88,251.06,250.48,250.89,1978.0
2023-10-11 14:10:00,250.75,251.46,250.55,251.46,1521.0,250.75,251.46,250.55,251.46,1521.0
2023-10-11 14:20:00,251.45,252.23,251.44,251.65,3855.0,251.45,252.23,251.44,251.65,3855.0
2023-10-11 14:30:00,251.67,251.8,251.44,251.61,1725.0,251.67,251.8,251.44,251.61,1725.0
2023-10-11 14:40:00,251.43,251.77,251.05,251.2,11277.0,251.43,251.77,251.05,251.2,11277.0
2023-10-11 14:50:00,251.15,251.66,251.15,251.57,2694.0,251.15,251.66,251.15,251.57,2694.0
2023-10-11 15:00:00,251.44,252.14,251.43,251.43,2624.0,251.44,252.14,251.43,251.43,2624.0
2023-10-11 15:10:00,251.26,251.5,250.87,250.99,5870.0,251.26,251.5,250.87,250.99,5870.0
2023-10-11 15:20:00,250.79,250.87,249.87,250.77,21439.0,250.79,250.87,249.87,250.77,21439.0
2023-10-11 15:30:00,250.73,250.99,250.41,250.85,8591.0,250.73,250.99,250.41,250.85,8591.0
2023-10-11 15:40:00,250.94,250.94,250.0,250.0,12467.0,250.94,250.94,250.0,250.0,12467.0
2023-10-11 15:50:00,250.16,250.71,249.5,249.81,49511.0,250.16,250.71,249.5,249.81,49511.0
2023-10-12 09:30:00,248.59,248.96,246.0,246.49,7353.0,248.59,248.96,246.0,246.49,7353.0
2023-10-12 09:40:00,246.56,247.01,244.16,245.55,18770.0,246.56,247.01,244.16,245.55,18770.0
2023-10-12 09:50:00,246.18,246.26,245.09,245.75,4952.0,246.18,246.26,245.09,245.75,4952.0
2023-10-12 10:00:00,245.45,245.45,243.6,243.85,9233.0,245.45,245.45,243.6,243.85,9233.0
2023-10-12 10:10:00,243.54,243.81,242.1,242.59,5802.0,243.54,243.81,242.1,242.59,5802.0
2023-10-12 10:20:00,242.41,242.41,240.61,240.94,25063.0,242.41,242.41,240.61,240.94,25063.0
2023-10-12 10:30:00,240.69,241.14,240.06,240.38,11665.0,240.69,241.14,240.06,240.38,11665.0
2023-10-12 10:40:00,240.37,240.63,239.41,240.21,10400.0,240.37,240.63,239.41,240.21,10400.0
2023-10-12 10:50:00,239.67,240.23,239.5,239.65,9436.0,239.67,240.23,239.5,239.65,9436.0
2023-10-12 11:00:00,239.64,239.77,238.58,238.61,8408.0,239.64,239.77,238.58,238.61,8408.0
2023-10-12 11:10:00,238.81,240.13,238.75,240.12,11031.0,238.81,240.13,238.75,240.12,11031.0
2023-10-12 11:20:00,240.09,240.95,239.64,240.36,2661.0,240.09,240.95,239.64,240.36,2661.0
2023-10-12 11:30:00,240.23,240.47,240.0,240.47,3367.0,240.23,240.47,240.0,240.47,3367.0
2023-10-12 11:40:00,240.37,240.38,239.54,239.54,4902.0,240.37,240.38,239.54,239.54,4902.0
2023-10-12 11:50:00,239.42,240.3,239.34,240.19,5183.0,239.42,240.3,239.34,240.19,5183.0
2023-10-12 12:00:00,240.48,240.59,239.25,239.55,5600.0,240.48,240.59,239.25,239.55,5600.0
2023-10-12 12:10:00,239.49,239.77,239.25,239.3,5027.0,239.49,239.77,239.25,239.3,5027.0
2023-10-12 12:20:00,239.23,240.15,239.2,239.29,11816.0,239.23,240.15,239.2,239.29,11816.0
2023-10-12 12:30:00,239.32,239.44,239.01,239.28,5002.0,239.32,239.44,239.01,239.28,5002.0
2023-10-12 12:40:00,239.26,240.0,239.25,239.35,2799.0,239.26,240.0,239.25,239.35,2799.0
2023-10-12 12:50:00,239.23,239.36,239.0,239.32,4848.0,239.23,239.36,239.0,239.32,4848.0
2023-10-12 13:00:00,239.24,239.58,238.57,239.06,6020.0,239.24,239.58,238.57,239.06,6020.0
2023-10-12 13:10:00,238.99,238.99,238.05,238.55,6712.0,238.99,238.99,238.05,238.55,6712.0
2023-10-12 13:20:00,238.56,238.57,237.08,237.08,6438.0,238.56,238.57,237.08,237.08,6438.0
2023-10-12 13:30:00,237.06,237.69,236.93,237.46,6772.0,237.06,237.69,236.93,237.46,6772.0
2023-10-12 13:40:00,237.42,237.42,236.6,236.6,8903.0,237.42,237.42,236.6,236.6,8903.0
2023-10-12 13:50:00,236.39,236.73,236.11,236.21,12925.0,236.39,236.73,236.11,236.21,12925.0
2023-10-12 14:00:00,236.4,236.49,235.28,235.28,11625.0,236.4,236.49,235.28,235.28,11625.0
2023-10-12 14:10:00,235.28,236.49,235.17,236.31,12954.0,235.28,236.49,235.17,236.31,12954.0
2023-10-12 14:20:00,236.52,237.42,236.52,237.24,7597.0,236.52,237.42,236.52,237.24,7597.0
2023-10-12 14:30:00,237.52,237.82,236.88,237.11,6415.0,237.52,237.82,236.88,237.11,6415.0
2023-10-12 14:40:00,236.97,237.5,236.88,237.37,5162.0,236.97,237.5,236.88,237.37,5162.0
2023-10-12 14:50:00,237.27,237.45,236.93,237.13,4493.0,237.27,237.45,236.93,237.13,4493.0
2023-10-12 15:00:00,237.3,237.38,236.88,237.23,3950.0,237.3,237.38,236.88,237.23,3950.0
2023-10-12 15:10:00,237.12,237.64,236.85,237.51,9015.0,237.12,237.64,236.85,237.51,9015.0
2023-10-12 15:20:00,237.46,238.38,237.37,238.14,12059.0,237.46,238.38,237.37,238.14,12059.0
2023-10-12 15:30:00,238.25,239.31,238.25,239.11,9361.0,238.25,239.31,238.25,239.11,9361.0
2023-10-12 15:40:00,238.92,239.37,238.75,238.92,20883.0,238.92,239.37,238.75,238.92,20883.0
2023-10-12 15:50:00,238.94,239.43,238.8,239.07,57569.0,238.94,239.43,238.8,239.07,57569.0
2023-10-13 09:30:00,237.76,238.37,235.05,237.17,12519.0,237.76,238.37,235.05,237.17,12519.0
2023-10-13 09:40:00,237.32,238.11,236.1,236.11,10460.0,237.32,238.11,236.1,236.11,10460.0
2023-10-13 09:50:00,236.24,237.18,236.0,237.04,5596.0,236.24,237.18,236.0,237.04,5596.0
2023-10-13 10:00:00,236.48,236.98,235.91,236.04,8795.0,236.48,236.98,235.91,236.04,8795.0
2023-10-13 10:10:00,236.05,236.08,235.1,236.01,9246.0,236.05,236.08,235.1,236.01,9246.0
2023-10-13 10:20:00,236.2,237.07,235.31,235.31,5359.0,236.2,237.07,235.31,235.31,5359.0
2023-10-13 10:30:00,235.22,235.37,233.05,233.05,18149.0,235.22,235.37,233.05,233.05,18149.0
2023-10-13 10:40:00,233.0,233.62,232.61,233.2,15011.0,233.0,233.62,232.61,233.2,15011.0
2023-10-13 10:50:00,233.21,233.6,232.65,233.3,17967.0,233.21,233.6,232.65,233.3,17967.0
2023-10-13 11:00:00,233.0,233.3,232.55,233.04,33123.0,233.0,233.3,232.55,233.04,33123.0
2023-10-13 11:10:00,233.08,233.29,231.76,232.72,87241.0,233.08,233.29,231.76,232.72,87241.0
2023-10-13 11:20:00,232.84,233.4,232.78,233.33,9050.0,232.84,233.4,232.78,233.33,9050.0
2023-10-13 11:30:00,233.18,234.42,232.68,234.33,10655.0,233.18,234.42,232.68,234.33,10655.0
2023-10-13 11:40:00,234.2,234.8,233.96,234.1,8483.0,234.2,234.8,233.96,234.1,8483.0
2023-10-13 11:50:00,234.25,234.46,233.41,233.86,6296.0,234.25,234.46,233.41,233.86,6296.0
2023-10-13 12:00:00,233.93,234.49,233.66,234.49,3617.0,233.93,234.49,233.66,234.49,3617.0
2023-10-13 12:10:00,234.56,235.04,234.35,234.94,9405.0,234.56,235.04,234.35,234.94,9405.0
2023-10-13 12:20:00,235.06,235.25,234.74,235.25,5828.0,235.06,235.25,234.74,235.25,5828.0
2023-10-13 12:30:00,234.95,235.62,234.91,235.62,4828.0,234.95,235.62,234.91,235.62,4828.0
2023-10-13 12:40:00,235.93,236.56,235.5,235.52,17913.0,235.93,236.56,235.5,235.52,17913.0
2023-10-13 12:50:00,235.5,235.62,234.8,235.41,7909.0,235.5,235.62,234.8,235.41,7909.0
2023-10-13 13:00:00,235.73,236.1,235.38,235.66,8480.0,235.73,236.1,235.38,235.66,8480.0
2023-10-13 13:10:00,235.62,236.0,235.39,235.75,9450.0,235.62,236.0,235.39,235.75,9450.0
2023-10-13 13:20:00,236.1,236.5,235.91,236.18,14575.0,236.1,236.5,235.91,236.18,14575.0
2023-10-13 13:30:00,236.17,236.56,235.92,236.33,11963.0,236.17,236.56,235.92,236.33,11963.0
2023-10-13 13:40:00,236.43,238.72,236.43,238.48,24465.0,236.43,238.72,236.43,238.48,24465.0
2023-10-13 13:50:00,238.59,240.01,238.59,239.27,24026.0,238.59,240.01,238.59,239.27,24026.0
2023-10-13 14:00:00,238.85,239.2,238.43,238.43,9102.0,238.85,239.2,238.43,238.43,9102.0
2023-10-13 14:10:00,238.61,239.53,238.47,238.52,14497.0,238.61,239.53,238.47,238.52,14497.0
2023-10-13 14:20:00,238.42,239.01,238.24,239.0,12980.0,238.42,239.01,238.24,239.0,12980.0
2023-10-13 14:30:00,238.83,239.53,238.58,238.97,14881.0,238.83,239.53,238.58,238.97,14881.0
2023-10-13 14:40:00,238.96,239.35,238.37,239.03,10434.0,238.96,239.35,238.37,239.03,10434.0
2023-10-13 14:50:00,239.08,239.6,238.98,239.53,4660.0,239.08,239.6,238.98,239.53,4660.0
2023-10-13 15:00:00,239.51,240.35,239.33,239.81,15633.0,239.51,240.35,239.33,239.81,15633.0
2023-10-13 15:10:00,239.81,239.81,237.72,237.79,44598.0,239.81,239.81,237.72,237.79,44598.0
2023-10-13 15:20:00,237.69,237.97,237.3,237.73,22967.0,237.69,237.97,237.3,237.73,22967.0
2023-10-13 15:30:00,237.83,238.82,237.72,238.61,20916.0,237.83,238.82,237.72,238.61,20916.0
2023-10-13 15:40:00,238.59,238.86,237.86,238.86,30138.0,238.59,238.86,237.86,238.86,30138.0
2023-10-13 15:50:00,238.81,238.89,238.31,238.54,47941.0,238.81,238.89,238.31,238.54,47941.0
2023-10-16 09:30:00,240.94,242.29,240.77,240.77,16463.0,240.94,242.29,240.77,240.77,16463.0
2023-10-16 09:40:00,240.53,241.96,239.83,241.82,7371.0,240.53,241.96,239.83,241.82,7371.0
2023-10-16 09:50:00,241.83,243.45,241.65,242.13,30816.0,241.83,243.45,241.65,242.13,30816.0
2023-10-16 10:00:00,242.14,242.87,241.75,242.18,13832.0,242.14,242.87,241.75,242.18,13832.0
2023-10-16 10:10:00,242.33,243.44,242.18,242.6,16811.0,242.33,243.44,242.18,242.6,16811.0
2023-10-16 10:20:00,242.65,244.31,242.65,244.06,11505.0,242.65,244.31,242.65,244.06,11505.0
2023-10-16 10:30:00,244.06,244.82,243.61,243.83,10426.0,244.06,244.82,243.61,243.83,10426.0
2023-10-16 10:40:00,243.86,245.61,243.5,245.2,5053.0,243.86,245.61,243.5,245.2,5053.0
2023-10-16 10:50:00,245.0,245.71,244.87,245.3,7336.0,245.0,245.71,244.87,245.3,7336.0
2023-10-16 11:00:00,245.27,245.63,244.98,245.35,3506.0,245.27,245.63,244.98,245.35,3506.0
2023-10-16 11:10:00,245.44,245.47,245.06,245.06,3161.0,245.44,245.47,245.06,245.06,3161.0
2023-10-16 11:20:00,245.32,245.39,244.84,244.93,3100.0,245.32,245.39,244.84,244.93,3100.0
2023-10-16 11:30:00,244.91,245.0,244.02,244.02,9647.0,244.91,245.0,244.02,244.02,9647.0
2023-10-16 11:40:00,243.95,243.95,243.29,243.79,3463.0,243.95,243.95,243.29,243.79,3463.0
2023-10-16 11:50:00,243.55,243.64,243.01,243.01,8104.0,243.55,243.64,243.01,243.01,8104.0
2023-10-16 12:00:00,243.27,244.51,243.26,244.51,3540.0,243.27,244.51,243.26,244.51,3540.0
2023-10-16 12:10:00,244.63,244.63,243.48,243.71,3987.0,244.63,244.63,243.48,243.71,3987.0
2023-10-16 12:20:00,243.83,244.98,243.83,244.49,5402.0,243.83,244.98,243.83,244.49,5402.0
2023-10-16 12:30:00,244.61,244.86,244.08,244.29,10017.0,244.61,244.86,244.08,244.29,10017.0
2023-10-16 12:40:00,244.24,245.47,244.06,245.15,6400.0,244.24,245.47,244.06,245.15,6400.0
2023-10-16 12:50:00,245.18,245.33,244.58,244.83,6474.0,245.18,245.33,244.58,244.83,6474.0
2023-10-16 13:00:00,244.75,245.72,244.75,245.72,5451.0,244.75,245.72,244.75,245.72,5451.0
2023-10-16 13:10:00,245.87,245.97,244.73,244.76,16028.0,245.87,245.97,244.73,244.76,16028.0
2023-10-16 13:20:00,244.58,244.68,242.6,243.97,8178.0,244.58,244.68,242.6,243.97,8178.0
2023-10-16 13:30:00,244.31,244.55,243.76,243.91,5509.0,244.31,244.55,243.76,243.91,5509.0
2023-10-16 13:40:00,244.12,244.76,244.02,244.47,5763.0,244.12,244.76,244.02,244.47,5763.0
2023-10-16 13:50:00,244.24,244.71,244.24,244.67,2571.0,244.24,244.71,244.24,244.67,2571.0
2023-10-16 14:00:00,244.69,244.69,244.21,244.4,600.0,244.69,244.69,244.21,244.4,600.0
2023-10-16 14:10:00,244.28,244.29,243.15,243.18,3925.0,244.28,244.29,243.15,243.18,3925.0
2023-10-16 14:20:00,243.57,243.58,242.92,242.93,5999.0,243.57,243.58,242.92,242.93,5999.0
2023-10-16 14:30:00,242.76,243.18,242.53,242.68,7539.0,242.76,243.18,242.53,242.68,7539.0
2023-10-16 14:40:00,242.66,242.77,242.28,242.5,4220.0,242.66,242.77,242.28,242.5,4220.0
2023-10-16 14:50:00,242.61,242.74,242.33,242.6,4322.0,242.61,242.74,242.33,242.6,4322.0
2023-10-16 15:00:00,242.47,242.95,242.32,242.91,4589.0,242.47,242.95,242.32,242.91,4589.0
2023-10-16 15:10:00,242.66,242.8,242.43,242.75,4784.0,242.66,242.8,242.43,242.75,4784.0
2023-10-16 15:20:00,242.89,244.39,242.88,244.27,13627.0,242.89,244.39,242.88,244.27,13627.0
2023-10-16 15:30:00,244.29,244.68,243.45,243.82,13687.0,244.29,244.68,243.45,243.82,13687.0
2023-10-16 15:40:00,243.85,244.34,243.56,244.34,16464.0,243.85,244.34,243.56,244.34,16464.0
2023-10-16 15:50:00,244.6,245.0,244.2,244.7,53763.0,244.6,245.0,244.2,244.7,53763.0
2023-10-17 09:30:00,242.7,246.17,240.8,246.16,7580.0,242.7,246.17,240.8,246.16,7580.0
2023-10-17 09:40:00,246.5,247.89,246.05,246.8,5101.0,246.5,247.89,246.05,246.8,5101.0
2023-10-17 09:50:00,246.28,246.75,244.39,245.41,10276.0,246.28,246.75,244.39,245.41,10276.0
2023-10-17 10:00:00,245.3,247.5,245.26,247.34,6906.0,245.3,247.5,245.26,247.34,6906.0
2023-10-17 10:10:00,247.48,249.11,247.48,248.02,14387.0,247.48,249.11,247.48,248.02,14387.0
2023-10-17 10:20:00,248.3,248.6,248.13,248.13,4685.0,248.3,248.6,248.13,248.13,4685.0
2023-10-17 10:30:00,247.92,248.86,247.15,248.19,9490.0,247.92,248.86,247.15,248.19,9490.0
2023-10-17 10:40:00,248.3,248.59,247.71,248.49,3623.0,248.3,248.59,247.71,248.49,3623.0
2023-10-17 10:50:00,248.45,248.45,247.59,248.05,4149.0,248.45,248.45,247.59,248.05,4149.0
2023-10-17 11:00:00,248.06,249.18,248.06,249.18,4283.0,248.06,249.18,248.06,249.18,4283.0
2023-10-17 11:10:00,249.3,250.45,249.3,249.78,10041.0,249.3,250.45,249.3,249.78,10041.0
2023-10-17 11:20:00,250.28,250.42,249.7,250.09,3428.0,250.28,250.42,249.7,250.09,3428.0
2023-10-17 11:30:00,249.99,250.65,249.86,250.65,4185.0,249.99,250.65,249.86,250.65,4185.0
2023-10-17 11:40:00,250.88,251.22,250.66,250.98,5349.0,250.88,251.22,250.66,250.98,5349.0
2023-10-17 11:50:00,251.06,251.44,250.94,251.15,4146.0,251.06,251.44,250.94,251.15,4146.0
2023-10-17 12:00:00,251.27,251.27,250.5,251.08,5353.0,251.27,251.27,250.5,251.08,5353.0
2023-10-17 12:10:00,251.25,252.0,250.94,251.98,6075.0,251.25,252.0,250.94,251.98,6075.0
2023-10-17 12:20:00,251.75,252.76,251.73,252.76,3158.0,251.75,252.76,251.73,252.76,3158.0
2023-10-17 12:30:00,252.68,253.03,251.63,251.87,4713.0,252.68,253.03,251.63,251.87,4713.0
2023-10-17 12:40:00,252.11,252.32,251.63,252.09,4201.0,252.11,252.32,251.63,252.09,4201.0
2023-10-17 12:50:00,252.01,252.66,251.37,251.54,7754.0,252.01,252.66,251.37,251.54,7754.0
2023-10-17 13:00:00,251.53,251.54,250.97,251.41,10990.0,251.53,251.54,250.97,251.41,10990.0
2023-10-17 13:10:00,251.55,252.11,251.55,251.74,5003.0,251.55,252.11,251.55,251.74,5003.0
2023-10-17 13:20:00,251.56,251.68,251.25,251.38,3373.0,251.56,251.68,251.25,251.38,3373.0
2023-10-17 13:30:00,251.32,251.32,250.22,250.38,5560.0,251.32,251.32,250.22,250.38,5560.0
2023-10-17 13:40:00,250.51,251.03,250.25,250.74,4372.0,250.51,251.03,250.25,250.74,4372.0
2023-10-17 13:50:00,250.74,250.96,249.83,250.12,6345.0,250.74,250.96,249.83,250.12,6345.0
2023-10-17 14:00:00,250.1,250.45,249.56,250.21,3929.0,250.1,250.45,249.56,250.21,3929.0
2023-10-17 14:10:00,250.37,250.88,250.22,250.58,4457.0,250.37,250.88,250.22,250.58,4457.0
2023-10-17 14:20:00,250.95,251.51,250.95,250.99,7066.0,250.95,251.51,250.95,250.99,7066.0
2023-10-17 14:30:00,250.99,251.48,250.9,251.48,7455.0,250.99,251.48,250.9,251.48,7455.0
2023-10-17 14:40:00,251.63,252.32,251.61,251.96,4450.0,251.63,252.32,251.61,251.96,4450.0
2023-10-17 14:50:00,251.93,251.93,250.5,250.67,8546.0,251.93,251.93,250.5,250.67,8546.0
2023-10-17 15:00:00,250.68,250.97,250.2,250.89,8508.0,250.68,250.97,250.2,250.89,8508.0
2023-10-17 15:10:00,250.95,251.54,250.75,251.54,6380.0,250.95,251.54,250.75,251.54,6380.0
2023-10-17 15:20:00,251.69,252.3,251.39,252.28,9226.0,251.69,252.3,251.39,252.28,9226.0
2023-10-17 15:30:00,252.49,252.49,251.6,251.69,11359.0,252.49,252.49,251.6,251.69,11359.0
2023-10-17 15:40:00,251.62,252.01,251.41,251.5,24829.0,251.62,252.01,251.41,251.5,24829.0
2023-10-17 15:50:00,251.55,251.88,251.0,251.03,59977.0,251.55,251.88,251.0,251.03,59977.0
2023-10-18 09:30:00,248.0,248.23,244.2,245.09,18791.0,248.0,248.23,244.2,245.09,18791.0
2023-10-18 09:40:00,245.74,245.74,244.36,244.36,9900.0,245.74,245.74,244.36,244.36,9900.0
2023-10-18 09:50:00,244.29,244.29,242.02,242.11,16815.0,244.29,244.29,242.02,242.11,16815.0
2023-10-18 10:00:00,242.0,244.75,241.12,244.75,13716.0,242.0,244.75,241.12,244.75,13716.0
2023-10-18 10:10:00,244.56,245.46,244.1,245.29,7884.0,244.56,245.46,244.1,245.29,7884.0
2023-10-18 10:20:00,245.27,245.45,243.65,243.66,14027.0,245.27,245.45,243.65,243.66,14027.0
2023-10-18 10:30:00,243.61,243.78,242.25,242.4,12191.0,243.61,243.78,242.25,242.4,12191.0
2023-10-18 10:40:00,242.34,242.74,241.77,242.33,8363.0,242.34,242.74,241.77,242.33,8363.0
2023-10-18 10:50:00,242.33,242.36,240.84,240.86,9173.0,242.33,242.36,240.84,240.86,9173.0
2023-10-18 11:00:00,241.23,241.28,240.52,241.25,13458.0,241.23,241.28,240.52,241.25,13458.0
2023-10-18 11:10:00,241.37,242.53,241.37,242.2,2750.0,241.37,242.53,241.37,242.2,2750.0
2023-10-18 11:20:00,242.08,242.58,241.54,241.84,4161.0,242.08,242.58,241.54,241.84,4161.0
2023-10-18 11:30:00,242.0,242.28,241.55,241.75,3136.0,242.0,242.28,241.55,241.75,3136.0
2023-10-18 11:40:00,241.74,241.81,241.06,241.06,5517.0,241.74,241.81,241.06,241.06,5517.0
2023-10-18 11:50:00,241.3,242.63,241.18,241.9,4790.0,241.3,242.63,241.18,241.9,4790.0
2023-10-18 12:00:00,242.17,242.37,241.58,241.89,3835.0,242.17,242.37,241.58,241.89,3835.0
2023-10-18 12:10:00,241.5,241.95,241.5,241.74,1400.0,241.5,241.95,241.5,241.74,1400.0
2023-10-18 12:20:00,241.77,241.77,241.3,241.62,10223.0,241.77,241.77,241.3,241.62,10223.0
2023-10-18 12:30:00,241.85,242.17,241.3,241.3,3743.0,241.85,242.17,241.3,241.3,3743.0
2023-10-18 12:40:00,241.37,241.43,240.68,240.75,14084.0,241.37,241.43,240.68,240.75,14084.0
2023-10-18 12:50:00,240.97,241.16,240.71,240.89,2900.0,240.97,241.16,240.71,240.89,2900.0
2023-10-18 13:00:00,240.57,242.44,240.44,242.3,10657.0,240.57,242.44,240.44,242.3,10657.0
2023-10-18 13:10:00,242.24,243.02,242.24,242.71,3700.0,242.24,243.02,242.24,242.71,3700.0
2023-10-18 13:20:00,242.83,242.92,242.43,242.63,4245.0,242.83,242.92,242.43,242.63,4245.0
2023-10-18 13:30:00,242.69,242.82,240.9,241.17,8599.0,242.69,242.82,240.9,241.17,8599.0
2023-10-18 13:40:00,241.3,241.3,240.78,241.02,5361.0,241.3,241.3,240.78,241.02,5361.0
2023-10-18 13:50:00,241.2,242.15,241.17,242.15,2300.0,241.2,242.15,241.17,242.15,2300.0
2023-10-18 14:00:00,242.06,242.47,241.78,242.2,3759.0,242.06,242.47,241.78,242.2,3759.0
2023-10-18 14:10:00,242.15,242.5,241.83,241.96,1300.0,242.15,242.5,241.83,241.96,1300.0
2023-10-18 14:20:00,241.83,242.02,241.63,241.82,2873.0,241.83,242.02,241.63,241.82,2873.0
2023-10-18 14:30:00,242.02,242.14,241.48,241.48,3984.0,242.02,242.14,241.48,241.48,3984.0
2023-10-18 14:40:00,241.47,241.48,240.82,240.86,6348.0,241.47,241.48,240.82,240.86,6348.0
2023-10-18 14:50:00,240.75,240.75,240.25,240.56,6400.0,240.75,240.75,240.25,240.56,6400.0
2023-10-18 15:00:00,240.3,240.78,240.25,240.31,2139.0,240.3,240.78,240.25,240.31,2139.0
2023-10-18 15:10:00,240.34,240.6,240.02,240.32,4601.0,240.34,240.6,240.02,240.32,4601.0
2023-10-18 15:20:00,240.21,240.21,239.52,239.52,6400.0,240.21,240.21,239.52,239.52,6400.0
2023-10-18 15:30:00,239.59,240.31,239.49,240.16,9626.0,239.59,240.31,239.49,240.16,9626.0
2023-10-18 15:40:00,240.04,240.48,239.96,240.15,17315.0,240.04,240.48,239.96,240.15,17315.0
2023-10-18 15:50:00,240.36,240.89,239.91,239.91,56866.0,240.36,240.89,239.91,239.91,56866.0
2023-10-19 09:30:00,239.07,240.5,236.81,237.14,18560.0,239.07,240.5,236.81,237.14,18560.0
2023-10-19 09:40:00,237.66,238.12,236.88,237.09,14407.0,237.66,238.12,236.88,237.09,14407.0
2023-10-19 09:50:00,236.89,237.25,236.01,236.01,5885.0,236.89,237.25,236.01,236.01,5885.0
2023-10-19 10:00:00,236.47,237.44,236.39,236.58,7101.0,236.47,237.44,236.39,236.58,7101.0
2023-10-19 10:10:00,236.55,236.87,235.53,235.53,21257.0,236.55,236.87,235.53,235.53,21257.0
2023-10-19 10:20:00,235.67,235.67,234.0,234.0,28936.0,235.67,235.67,234.0,234.0,28936.0
2023-10-19 10:30:00,233.7,234.84,233.37,233.93,8815.0,233.7,234.84,233.37,233.93,8815.0
2023-10-19 10:40:00,233.82,234.9,233.75,234.54,5600.0,233.82,234.9,233.75,234.54,5600.0
2023-10-19 10:50:00,234.35,234.52,232.78,232.88,6299.0,234.35,234.52,232.78,232.88,6299.0
2023-10-19 11:00:00,233.16,233.54,232.97,233.54,3129.0,233.16,233.54,232.97,233.54,3129.0
2023-10-19 11:10:00,233.39,233.47,232.49,232.58,24635.0,233.39,233.47,232.49,232.58,24635.0
2023-10-19 11:20:00,232.89,233.99,232.5,233.99,5454.0,232.89,233.99,232.5,233.99,5454.0
2023-10-19 11:30:00,233.79,233.81,233.31,233.46,7032.0,233.79,233.81,233.31,233.46,7032.0
2023-10-19 11:40:00,233.45,234.94,233.41,234.79,9264.0,233.45,234.94,233.41,234.79,9264.0
2023-10-19 11:50:00,234.65,234.65,233.58,234.0,10479.0,234.65,234.65,233.58,234.0,10479.0
2023-10-19 12:00:00,233.78,235.4,233.5,234.68,16111.0,233.78,235.4,233.5,234.68,16111.0
2023-10-19 12:10:00,234.84,235.92,234.76,235.92,1500.0,234.84,235.92,234.76,235.92,1500.0
2023-10-19 12:20:00,235.81,237.4,235.0,235.0,22207.0,235.81,237.4,235.0,235.0,22207.0
2023-10-19 12:30:00,235.04,235.5,233.14,233.37,11965.0,235.04,235.5,233.14,233.37,11965.0
2023-10-19 12:40:00,233.54,234.14,233.05,234.14,7300.0,233.54,234.14,233.05,234.14,7300.0
2023-10-19 12:50:00,233.87,235.34,233.57,234.92,4872.0,233.87,235.34,233.57,234.92,4872.0
2023-10-19 13:00:00,234.91,236.35,234.91,236.0,5778.0,234.91,236.35,234.91,236.0,5778.0
2023-10-19 13:10:00,236.03,236.03,235.16,235.43,3394.0,236.03,236.03,235.16,235.43,3394.0
2023-10-19 13:20:00,235.61,235.75,234.97,235.07,2413.0,235.61,235.75,234.97,235.07,2413.0
2023-10-19 13:30:00,235.31,235.67,234.04,234.27,5365.0,235.31,235.67,234.04,234.27,5365.0
2023-10-19 13:40:00,234.31,234.46,233.59,233.68,5537.0,234.31,234.46,233.59,233.68,5537.0
2023-10-19 13:50:00,233.68,234.12,233.6,233.82,3627.0,233.68,234.12,233.6,233.82,3627.0
2023-10-19 14:00:00,233.52,233.95,233.3,233.3,3652.0,233.52,233.95,233.3,233.3,3652.0
2023-10-19 14:10:00,233.17,233.33,232.22,233.04,4695.0,233.17,233.33,232.22,233.04,4695.0
2023-10-19 14:20:00,232.76,233.06,232.4,232.45,5962.0,232.76,233.06,232.4,232.45,5962.0
2023-10-19 14:30:00,232.22,232.22,231.26,232.09,6156.0,232.22,232.22,231.26,232.09,6156.0
2023-10-19 14:40:00,231.87,232.1,231.38,231.53,6275.0,231.87,232.1,231.38,231.53,6275.0
2023-10-19 14:50:00,231.54,232.0,231.2,231.9,30972.0,231.54,232.0,231.2,231.9,30972.0
2023-10-19 15:00:00,231.83,232.28,231.65,231.88,6730.0,231.83,232.28,231.65,231.88,6730.0
2023-10-19 15:10:00,231.84,231.84,230.15,230.29,24696.0,231.84,231.84,230.15,230.29,24696.0
2023-10-19 15:20:00,230.32,230.65,230.11,230.22,22793.0,230.32,230.65,230.11,230.22,22793.0
2023-10-19 15:30:00,230.27,230.79,229.96,230.38,16018.0,230.27,230.79,229.96,230.38,16018.0
2023-10-19 15:40:00,230.39,230.47,229.33,230.21,40948.0,230.39,230.47,229.33,230.21,40948.0
2023-10-19 15:50:00,230.36,231.27,230.21,231.15,127962.0,230.36,231.27,230.21,231.15,127962.0
2023-10-20 09:30:00,230.41,231.61,228.31,228.8,6911.0,230.41,231.61,228.31,228.8,6911.0
2023-10-20 09:40:00,228.6,230.4,228.6,230.25,5951.0,228.6,230.4,228.6,230.25,5951.0
2023-10-20 09:50:00,230.4,230.41,229.0,229.45,9167.0,230.4,230.41,229.0,229.45,9167.0
2023-10-20 10:00:00,229.01,229.95,228.76,229.95,2208.0,229.01,229.95,228.76,229.95,2208.0
2023-10-20 10:10:00,229.86,231.01,229.45,230.59,6986.0,229.86,231.01,229.45,230.59,6986.0
2023-10-20 10:20:00,230.71,230.71,229.42,229.53,6934.0,230.71,230.71,229.42,229.53,6934.0
2023-10-20 10:30:00,229.3,229.35,228.69,229.1,8743.0,229.3,229.35,228.69,229.1,8743.0
2023-10-20 10:40:00,228.89,229.53,228.37,229.53,5424.0,228.89,229.53,228.37,229.53,5424.0
2023-10-20 10:50:00,229.51,230.33,229.06,229.06,7271.0,229.51,230.33,229.06,229.06,7271.0
2023-10-20 11:00:00,228.97,229.42,228.44,229.42,11500.0,228.97,229.42,228.44,229.42,11500.0
2023-10-20 11:10:00,229.02,229.23,226.75,228.55,30624.0,229.02,229.23,226.75,228.55,30624.0
2023-10-20 11:20:00,228.34,228.99,227.9,228.46,16088.0,228.34,228.99,227.9,228.46,16088.0
2023-10-20 11:30:00,228.4,228.96,227.77,228.96,13585.0,228.4,228.96,227.77,228.96,13585.0
2023-10-20 11:40:00,228.89,229.64,228.55,229.64,12540.0,228.89,229.64,228.55,229.64,12540.0
2023-10-20 11:50:00,229.2,230.9,229.2,230.21,10197.0,229.2,230.9,229.2,230.21,10197.0
2023-10-20 12:00:00,230.21,230.38,229.26,229.28,4428.0,230.21,230.38,229.26,229.28,4428.0
2023-10-20 12:10:00,229.44,229.62,229.0,229.5,4959.0,229.44,229.62,229.0,229.5,4959.0
2023-10-20 12:20:00,229.58,230.25,229.58,229.93,5192.0,229.58,230.25,229.58,229.93,5192.0
2023-10-20 12:30:00,229.94,230.88,229.94,230.59,3924.0,229.94,230.88,229.94,230.59,3924.0
2023-10-20 12:40:00,230.43,231.07,230.12,230.87,6411.0,230.43,231.07,230.12,230.87,6411.0
2023-10-20 12:50:00,230.61,231.11,230.4,231.06,4667.0,230.61,231.11,230.4,231.06,4667.0
2023-10-20 13:00:00,231.16,231.16,230.08,230.26,4389.0,231.16,231.16,230.08,230.26,4389.0
2023-10-20 13:10:00,230.36,232.0,230.19,231.75,11273.0,230.36,232.0,230.19,231.75,11273.0
2023-10-20 13:20:00,231.98,232.09,230.91,230.98,11303.0,231.98,232.09,230.91,230.98,11303.0
2023-10-20 13:30:00,231.19,232.39,230.92,232.07,11902.0,231.19,232.39,230.92,232.07,11902.0
2023-10-20 13:40:00,232.22,232.77,231.55,231.64,7195.0,232.22,232.77,231.55,231.64,7195.0
2023-10-20 13:50:00,231.78,232.07,231.39,232.07,5252.0,231.78,232.07,231.39,232.07,5252.0
2023-10-20 14:00:00,232.1,232.17,231.14,231.71,6380.0,232.1,232.17,231.14,231.71,6380.0
2023-10-20 14:10:00,231.84,231.84,230.86,231.34,8966.0,231.84,231.84,230.86,231.34,8966.0
2023-10-20 14:20:00,231.34,231.84,231.22,231.49,4829.0,231.34,231.84,231.22,231.49,4829.0
2023-10-20 14:30:00,231.59,232.25,231.56,231.56,27717.0,231.59,232.25,231.56,231.56,27717.0
2023-10-20 14:40:00,231.65,231.82,231.22,231.52,4910.0,231.65,231.82,231.22,231.52,4910.0
2023-10-20 14:50:00,231.31,232.19,231.25,231.88,6574.0,231.31,232.19,231.25,231.88,6574.0
2023-10-20 15:00:00,231.98,232.39,231.73,231.73,7808.0,231.98,232.39,231.73,231.73,7808.0
2023-10-20 15:10:00,231.72,233.16,231.71,232.9,10044.0,231.72,233.16,231.71,232.9,10044.0
2023-10-20 15:20:00,233.13,233.13,232.11,232.86,6418.0,233.13,233.13,232.11,232.86,6418.0
2023-10-20 15:30:00,232.99,233.62,232.93,233.19,15898.0,232.99,233.62,232.93,233.19,15898.0
2023-10-20 15:40:00,233.22,233.55,232.88,233.43,23268.0,233.22,233.55,232.88,233.43,23268.0
2023-10-20 15:50:00,233.29,233.29,232.29,232.66,64438.0,233.29,233.29,232.29,232.66,64438.0
2023-10-23 09:30:00,230.56,232.82,228.49,228.92,25517.0,230.56,232.82,228.49,228.92,25517.0
2023-10-23 09:40:00,228.93,229.54,227.51,229.54,11862.0,228.93,229.54,227.51,229.54,11862.0
2023-10-23 09:50:00,229.53,230.81,229.1,230.52,6710.0,229.53,230.81,229.1,230.52,6710.0
2023-10-23 10:00:00,230.46,231.36,229.81,230.62,12178.0,230.46,231.36,229.81,230.62,12178.0
2023-10-23 10:10:00,230.61,233.0,230.58,233.0,6765.0,230.61,233.0,230.58,233.0,6765.0
2023-10-23 10:20:00,232.74,232.74,232.14,232.69,10345.0,232.74,232.74,232.14,232.69,10345.0
2023-10-23 10:30:00,232.59,232.7,230.85,231.79,6203.0,232.59,232.7,230.85,231.79,6203.0
2023-10-23 10:40:00,231.8,232.9,231.79,232.54,6637.0,231.8,232.9,231.79,232.54,6637.0
2023-10-23 10:50:00,232.69,232.9,232.19,232.9,6904.0,232.69,232.9,232.19,232.9,6904.0
2023-10-23 11:00:00,232.56,234.77,232.41,233.79,20144.0,232.56,234.77,232.41,233.79,20144.0
2023-10-23 11:10:00,234.09,234.58,233.8,234.35,2800.0,234.09,234.58,233.8,234.35,2800.0
2023-10-23 11:20:00,234.34,235.82,234.27,235.5,11253.0,234.34,235.82,234.27,235.5,11253.0
2023-10-23 11:30:00,235.32,235.83,234.91,235.82,3700.0,235.32,235.83,234.91,235.82,3700.0
2023-10-23 11:40:00,235.48,235.51,234.64,234.96,5518.0,235.48,235.51,234.64,234.96,5518.0
2023-10-23 11:50:00,234.96,235.73,234.96,235.73,2655.0,234.96,235.73,234.96,235.73,2655.0
2023-10-23 12:00:00,235.64,236.02,234.99,235.6,2752.0,235.64,236.02,234.99,235.6,2752.0
2023-10-23 12:10:00,235.47,235.69,235.2,235.21,3374.0,235.47,235.69,235.2,235.21,3374.0
2023-10-23 12:20:00,234.65,235.6,234.59,235.6,4439.0,234.65,235.6,234.59,235.6,4439.0
2023-10-23 12:30:00,235.75,236.47,235.53,236.47,1929.0,235.75,236.47,235.53,236.47,1929.0
2023-10-23 12:40:00,236.47,236.56,235.51,235.51,4880.0,236.47,236.56,235.51,235.51,4880.0
2023-10-23 12:50:00,235.69,236.44,235.69,236.38,3200.0,235.69,236.44,235.69,236.38,3200.0
2023-10-23 13:00:00,236.5,237.53,236.5,237.23,14502.0,236.5,237.53,236.5,237.23,14502.0
2023-10-23 13:10:00,237.19,237.19,235.68,235.85,6113.0,237.19,237.19,235.68,235.85,6113.0
2023-10-23 13:20:00,235.65,237.01,235.65,237.01,5144.0,235.65,237.01,235.65,237.01,5144.0
2023-10-23 13:30:00,237.06,237.62,236.85,237.55,4700.0,237.06,237.62,236.85,237.55,4700.0
2023-10-23 13:40:00,237.44,238.1,237.44,238.09,7291.0,237.44,238.1,237.44,238.09,7291.0
2023-10-23 13:50:00,238.09,238.09,237.58,237.96,10418.0,238.09,238.09,237.58,237.96,10418.0
2023-10-23 14:00:00,237.78,238.46,237.7,238.45,4865.0,237.78,238.46,237.7,238.45,4865.0
2023-10-23 14:10:00,238.16,238.78,237.45,237.45,10909.0,238.16,238.78,237.45,237.45,10909.0
2023-10-23 14:20:00,237.22,237.22,236.77,237.0,1945.0,237.22,237.22,236.77,237.0,1945.0
2023-10-23 14:30:00,237.08,237.22,236.22,236.23,2489.0,237.08,237.22,236.22,236.23,2489.0
2023-10-23 14:40:00,236.29,237.01,235.6,236.5,4029.0,236.29,237.01,235.6,236.5,4029.0
2023-10-23 14:50:00,236.69,237.23,236.54,237.23,2635.0,236.69,237.23,236.54,237.23,2635.0
2023-10-23 15:00:00,237.06,237.21,235.48,235.66,2618.0,237.06,237.21,235.48,235.66,2618.0
2023-10-23 15:10:00,235.72,235.72,234.4,234.4,6835.0,235.72,235.72,234.4,234.4,6835.0
2023-10-23 15:20:00,234.36,234.5,233.49,234.12,4016.0,234.36,234.5,233.49,234.12,4016.0
2023-10-23 15:30:00,234.4,234.4,233.12,233.3,6627.0,234.4,234.4,233.12,233.3,6627.0
2023-10-23 15:40:00,233.34,233.84,233.32,233.77,7487.0,233.34,233.84,233.32,233.77,7487.0
2023-10-23 15:50:00,233.8,233.8,233.05,233.06,23887.0,233.8,233.8,233.05,233.06,23887.0
2023-10-24 09:30:00,235.45,236.64,233.81,234.28,9264.0,235.45,236.64,233.81,234.28,9264.0
2023-10-24 09:40:00,233.0,233.0,231.33,232.53,7414.0,233.0,233.0,231.33,232.53,7414.0
2023-10-24 09:50:00,232.99,233.5,232.48,233.36,3837.0,232.99,233.5,232.48,233.36,3837.0
2023-10-24 10:00:00,233.67,234.49,233.18,234.49,4979.0,233.67,234.49,233.18,234.49,4979.0
2023-10-24 10:10:00,234.36,234.36,233.13,233.16,4812.0,234.36,234.36,233.13,233.16,4812.0
2023-10-24 10:20:00,232.83,233.77,232.09,233.77,8887.0,232.83,233.77,232.09,233.77,8887.0
2023-10-24 10:30:00,233.47,233.74,232.72,233.67,6595.0,233.47,233.74,232.72,233.67,6595.0
2023-10-24 10:40:00,233.58,233.58,232.98,233.21,2700.0,233.58,233.58,232.98,233.21,2700.0
2023-10-24 10:50:00,233.29,233.88,231.38,231.52,8719.0,233.29,233.88,231.38,231.52,8719.0
2023-10-24 11:00:00,231.45,232.44,230.93,231.8,6087.0,231.45,232.44,230.93,231.8,6087.0
2023-10-24 11:10:00,231.83,232.03,230.92,231.52,5866.0,231.83,232.03,230.92,231.52,5866.0
2023-10-24 11:20:00,230.95,230.95,230.01,230.01,4879.0,230.95,230.95,230.01,230.01,4879.0
2023-10-24 11:30:00,229.84,230.13,228.33,228.33,6644.0,229.84,230.13,228.33,228.33,6644.0
2023-10-24 11:40:00,228.31,229.02,228.08,228.7,9346.0,228.31,229.02,228.08,228.7,9346.0
2023-10-24 11:50:00,228.86,229.63,228.55,229.4,7443.0,228.86,229.63,228.55,229.4,7443.0
2023-10-24 12:00:00,229.6,230.29,229.25,229.25,3441.0,229.6,230.29,229.25,229.25,3441.0
2023-10-24 12:10:00,229.18,229.21,228.63,228.79,7212.0,229.18,229.21,228.63,228.79,7212.0
2023-10-24 12:20:00,228.5,228.55,227.24,227.5,12848.0,228.5,228.55,227.24,227.5,12848.0
2023-10-24 12:30:00,227.87,228.29,227.48,227.54,2814.0,227.87,228.29,227.48,227.54,2814.0
2023-10-24 12:40:00,227.8,227.8,227.22,227.47,1499.0,227.8,227.8,227.22,227.47,1499.0
2023-10-24 12:50:00,227.64,228.43,227.61,228.43,2627.0,227.64,228.43,227.61,228.43,2627.0
2023-10-24 13:00:00,228.22,228.74,228.22,228.74,2499.0,228.22,228.74,228.22,228.74,2499.0
2023-10-24 13:10:00,228.41,228.63,227.57,228.37,4773.0,228.41,228.63,227.57,228.37,4773.0
2023-10-24 13:20:00,228.46,229.7,228.46,229.32,4815.0,228.46,229.7,228.46,229.32,4815.0
2023-10-24 13:30:00,229.47,229.56,228.72,229.06,1708.0,229.47,229.56,228.72,229.06,1708.0
2023-10-24 13:40:00,229.08,229.78,228.76,229.33,2022.0,229.08,229.78,228.76,229.33,2022.0
2023-10-24 13:50:00,229.29,230.0,229.28,229.69,3839.0,229.29,230.0,229.28,229.69,3839.0
2023-10-24 14:00:00,229.8,230.59,229.54,230.48,4025.0,229.8,230.59,229.54,230.48,4025.0
2023-10-24 14:10:00,230.38,230.53,230.16,230.53,2600.0,230.38,230.53,230.16,230.53,2600.0
2023-10-24 14:20:00,230.81,231.4,230.59,231.4,1882.0,230.81,231.4,230.59,231.4,1882.0
2023-10-24 14:30:00,231.54,231.63,230.79,230.9,8047.0,231.54,231.63,230.79,230.9,8047.0
2023-10-24 14:40:00,230.73,231.4,230.73,231.15,4574.0,230.73,231.4,230.73,231.15,4574.0
2023-10-24 14:50:00,231.22,231.34,230.97,231.07,3742.0,231.22,231.34,230.97,231.07,3742.0
2023-10-24 15:00:00,231.24,231.33,230.67,230.67,3253.0,231.24,231.33,230.67,230.67,3253.0
2023-10-24 15:10:00,230.62,231.34,230.62,231.05,11124.0,230.62,231.34,230.62,231.05,11124.0
2023-10-24 15:20:00,231.05,231.34,230.82,230.84,4668.0,231.05,231.34,230.82,230.84,4668.0
2023-10-24 15:30:00,230.85,230.85,230.38,230.42,4153.0,230.85,230.85,230.38,230.42,4153.0
2023-10-24 15:40:00,230.46,231.53,230.43,231.35,13821.0,230.46,231.53,230.43,231.35,13821.0
2023-10-24 15:50:00,231.4,232.02,231.38,231.7,35921.0,231.4,232.02,231.38,231.7,35921.0
2023-10-25 09:30:00,228.32,230.49,228.32,229.21,2851.0,228.32,230.49,228.32,229.21,2851.0
2023-10-25 09:40:00,228.59,228.59,226.01,226.59,4661.0,228.59,228.59,226.01,226.59,4661.0
2023-10-25 09:50:00,226.26,226.7,226.26,226.35,1600.0,226.26,226.7,226.26,226.35,1600.0
2023-10-25 10:00:00,226.25,226.6,225.27,225.53,17225.0,226.25,226.6,225.27,225.53,17225.0
2023-10-25 10:10:00,225.44,225.44,224.36,224.6,7605.0,225.44,225.44,224.36,224.6,7605.0
2023-10-25 10:20:00,224.56,225.31,224.3,225.28,10888.0,224.56,225.31,224.3,225.28,10888.0
2023-10-25 10:30:00,224.97,225.34,224.19,224.69,5778.0,224.97,225.34,224.19,224.69,5778.0
2023-10-25 10:40:00,224.52,225.53,224.08,225.52,11588.0,224.52,225.53,224.08,225.52,11588.0
2023-10-25 10:50:00,225.42,226.01,224.99,225.29,7797.0,225.42,226.01,224.99,225.29,7797.0
2023-10-25 11:00:00,225.61,226.97,225.43,226.73,3956.0,225.61,226.97,225.43,226.73,3956.0
2023-10-25 11:10:00,226.65,227.2,226.32,227.04,7294.0,226.65,227.2,226.32,227.04,7294.0
2023-10-25 11:20:00,226.83,227.69,226.61,227.57,3100.0,226.83,227.69,226.61,227.57,3100.0
2023-10-25 11:30:00,227.51,227.8,226.88,227.7,6095.0,227.51,227.8,226.88,227.7,6095.0
2023-10-25 11:40:00,227.81,228.15,227.45,227.76,5404.0,227.81,228.15,227.45,227.76,5404.0
2023-10-25 11:50:00,227.51,227.51,226.58,226.71,4160.0,227.51,227.51,226.58,226.71,4160.0
2023-10-25 12:00:00,226.61,226.73,226.28,226.73,2500.0,226.61,226.73,226.28,226.73,2500.0
2023-10-25 12:10:00,226.55,227.32,226.55,227.18,3083.0,226.55,227.32,226.55,227.18,3083.0
2023-10-25 12:20:00,227.45,227.48,227.11,227.22,1293.0,227.45,227.48,227.11,227.22,1293.0
2023-10-25 12:30:00,227.24,228.0,227.23,227.25,3955.0,227.24,228.0,227.23,227.25,3955.0
2023-10-25 12:40:00,227.04,227.08,226.83,226.89,4512.0,227.04,227.08,226.83,226.89,4512.0
2023-10-25 12:50:00,226.87,227.16,226.64,227.16,2396.0,226.87,227.16,226.64,227.16,2396.0
2023-10-25 13:00:00,227.22,227.55,226.77,227.52,6720.0,227.22,227.55,226.77,227.52,6720.0
2023-10-25 13:10:00,227.5,227.75,227.27,227.62,3960.0,227.5,227.75,227.27,227.62,3960.0
2023-10-25 13:20:00,227.68,228.0,227.21,227.55,4305.0,227.68,228.0,227.21,227.55,4305.0
2023-10-25 13:30:00,227.38,227.55,227.35,227.51,1400.0,227.38,227.55,227.35,227.51,1400.0
2023-10-25 13:40:00,227.56,227.56,226.39,226.39,1652.0,227.56,227.56,226.39,226.39,1652.0
2023-10-25 13:50:00,226.3,227.25,226.01,227.2,5610.0,226.3,227.25,226.01,227.2,5610.0
2023-10-25 14:00:00,227.12,227.49,226.89,227.33,2637.0,227.12,227.49,226.89,227.33,2637.0
2023-10-25 14:10:00,227.42,227.81,227.35,227.51,1600.0,227.42,227.81,227.35,227.51,1600.0
2023-10-25 14:20:00,227.69,227.69,226.89,227.01,1976.0,227.69,227.69,226.89,227.01,1976.0
2023-10-25 14:30:00,227.3,227.38,226.96,226.96,2746.0,227.3,227.38,226.96,226.96,2746.0
2023-10-25 14:40:00,226.91,226.94,226.1,226.2,4962.0,226.91,226.94,226.1,226.2,4962.0
2023-10-25 14:50:00,226.2,226.99,226.19,226.53,2600.0,226.2,226.99,226.19,226.53,2600.0
2023-10-25 15:00:00,226.46,226.56,226.25,226.54,1978.0,226.46,226.56,226.25,226.54,1978.0
2023-10-25 15:10:00,226.67,226.94,226.58,226.58,3781.0,226.67,226.94,226.58,226.58,3781.0
2023-10-25 15:20:00,226.64,226.71,226.3,226.4,3726.0,226.64,226.71,226.3,226.4,3726.0
2023-10-25 15:30:00,226.41,226.67,226.29,226.56,7963.0,226.41,226.67,226.29,226.56,7963.0
2023-10-25 15:40:00,226.43,227.16,225.99,226.1,8822.0,226.43,227.16,225.99,226.1,8822.0
2023-10-25 15:50:00,226.09,226.45,225.86,226.36,38152.0,226.09,226.45,225.86,226.36,38152.0
2023-10-26 09:30:00,225.26,228.73,225.0,225.0,14720.0,225.26,228.73,225.0,225.0,14720.0
2023-10-26 09:40:00,225.17,226.34,224.0,225.01,7599.0,225.17,226.34,224.0,225.01,7599.0
2023-10-26 09:50:00,225.16,225.23,221.52,221.77,19293.0,225.16,225.23,221.52,221.77,19293.0
2023-10-26 10:00:00,221.44,222.13,219.72,219.72,36247.0,221.44,222.13,219.72,219.72,36247.0
2023-10-26 10:10:00,219.45,220.14,218.17,218.29,18080.0,219.45,220.14,218.17,218.29,18080.0
2023-10-26 10:20:00,218.31,219.62,217.75,219.62,13654.0,218.31,219.62,217.75,219.62,13654.0
2023-10-26 10:30:00,219.76,220.26,218.53,218.6,6395.0,219.76,220.26,218.53,218.6,6395.0
2023-10-26 10:40:00,218.75,220.0,218.19,219.53,7534.0,218.75,220.0,218.19,219.53,7534.0
2023-10-26 10:50:00,219.94,221.42,219.89,221.09,8474.0,219.94,221.42,219.89,221.09,8474.0
2023-10-26 11:00:00,221.39,221.72,219.98,219.98,8948.0,221.39,221.72,219.98,219.98,8948.0
2023-10-26 11:10:00,220.15,221.08,219.65,220.11,18450.0,220.15,221.08,219.65,220.11,18450.0
2023-10-26 11:20:00,220.17,220.17,218.15,218.2,10854.0,220.17,220.17,218.15,218.2,10854.0
2023-10-26 11:30:00,218.42,218.88,218.22,218.82,3590.0,218.42,218.88,218.22,218.82,3590.0
2023-10-26 11:40:00,218.49,218.49,217.88,218.13,5494.0,218.49,218.49,217.88,218.13,5494.0
2023-10-26 11:50:00,218.19,218.55,217.5,217.82,8165.0,218.19,218.55,217.5,217.82,8165.0
2023-10-26 12:00:00,217.5,217.84,217.0,217.63,4247.0,217.5,217.84,217.0,217.63,4247.0
2023-10-26 12:10:00,217.76,217.76,215.75,215.86,5281.0,217.76,217.76,215.75,215.86,5281.0
2023-10-26 12:20:00,215.93,216.17,215.35,215.37,12778.0,215.93,216.17,215.35,215.37,12778.0
2023-10-26 12:30:00,215.29,216.68,215.28,216.45,11631.0,215.29,216.68,215.28,216.45,11631.0
2023-10-26 12:40:00,216.45,216.81,216.23,216.58,4266.0,216.45,216.81,216.23,216.58,4266.0
2023-10-26 12:50:00,216.52,216.79,215.5,215.51,6504.0,216.52,216.79,215.5,215.51,6504.0
2023-10-26 13:00:00,215.29,216.81,215.29,216.17,6475.0,215.29,216.81,215.29,216.17,6475.0
2023-10-26 13:10:00,216.02,216.41,215.57,216.3,10199.0,216.02,216.41,215.57,216.3,10199.0
2023-10-26 13:20:00,216.21,216.46,214.93,214.93,6940.0,216.21,216.46,214.93,214.93,6940.0
2023-10-26 13:30:00,214.92,215.44,214.39,214.39,8069.0,214.92,215.44,214.39,214.39,8069.0
2023-10-26 13:40:00,214.41,216.2,214.41,216.18,6044.0,214.41,216.2,214.41,216.18,6044.0
2023-10-26 13:50:00,216.38,216.74,216.16,216.68,4225.0,216.38,216.74,216.16,216.68,4225.0
2023-10-26 14:00:00,216.9,216.91,216.33,216.77,7125.0,216.9,216.91,216.33,216.77,7125.0
2023-10-26 14:10:00,216.95,217.81,216.89,217.51,3303.0,216.95,217.81,216.89,217.51,3303.0
2023-10-26 14:20:00,217.5,217.5,216.76,217.08,6003.0,217.5,217.5,216.76,217.08,6003.0
2023-10-26 14:30:00,217.27,218.16,217.0,217.0,4508.0,217.27,218.16,217.0,217.0,4508.0
2023-10-26 14:40:00,217.05,217.63,216.96,217.45,4029.0,217.05,217.63,216.96,217.45,4029.0
2023-10-26 14:50:00,217.55,217.89,217.1,217.65,5686.0,217.55,217.89,217.1,217.65,5686.0
2023-10-26 15:00:00,217.8,218.29,217.33,217.33,8215.0,217.8,218.29,217.33,217.33,8215.0
2023-10-26 15:10:00,217.41,217.63,216.63,216.96,18422.0,217.41,217.63,216.63,216.96,18422.0
2023-10-26 15:20:00,217.09,217.16,216.0,216.62,10342.0,217.09,217.16,216.0,216.62,10342.0
2023-10-26 15:30:00,216.26,216.47,215.61,215.7,8134.0,216.26,216.47,215.61,215.7,8134.0
2023-10-26 15:40:00,215.6,215.6,214.61,214.93,16025.0,215.6,215.6,214.61,214.93,16025.0
2023-10-26 15:50:00,214.98,215.59,214.9,215.54,67726.0,214.98,215.59,214.9,215.54,67726.0
2023-10-27 09:30:00,216.67,217.72,215.17,215.92,6774.0,216.67,217.72,215.17,215.92,6774.0
2023-10-27 09:40:00,215.45,216.31,214.65,215.11,4310.0,215.45,216.31,214.65,215.11,4310.0
2023-10-27 09:50:00,214.91,216.16,214.76,214.99,5207.0,214.91,216.16,214.76,214.99,5207.0
2023-10-27 10:00:00,214.54,216.08,213.75,216.08,5959.0,214.54,216.08,213.75,216.08,5959.0
2023-10-27 10:10:00,216.73,217.79,216.41,216.73,5361.0,216.73,217.79,216.41,216.73,5361.0
2023-10-27 10:20:00,216.99,218.0,216.79,216.79,4826.0,216.99,218.0,216.79,216.79,4826.0
2023-10-27 10:30:00,216.98,217.16,215.62,215.67,4072.0,216.98,217.16,215.62,215.67,4072.0
2023-10-27 10:40:00,215.73,216.19,215.3,216.19,3400.0,215.73,216.19,215.3,216.19,3400.0
2023-10-27 10:50:00,216.19,216.47,215.29,216.03,6254.0,216.19,216.47,215.29,216.03,6254.0
2023-10-27 11:00:00,216.19,216.87,215.53,216.87,3255.0,216.19,216.87,215.53,216.87,3255.0
2023-10-27 11:10:00,216.99,218.6,216.7,218.29,4843.0,216.99,218.6,216.7,218.29,4843.0
2023-10-27 11:20:00,218.3,218.51,217.48,217.68,6481.0,218.3,218.51,217.48,217.68,6481.0
2023-10-27 11:30:00,217.68,217.68,216.26,216.74,5964.0,217.68,217.68,216.26,216.74,5964.0
2023-10-27 11:40:00,216.77,216.81,216.28,216.28,1995.0,216.77,216.81,216.28,216.28,1995.0
2023-10-27 11:50:00,216.21,216.25,215.58,216.25,2581.0,216.21,216.25,215.58,216.25,2581.0
2023-10-27 12:00:00,215.96,216.13,215.67,216.1,2739.0,215.96,216.13,215.67,216.1,2739.0
2023-10-27 12:10:00,215.99,216.05,215.57,216.05,700.0,215.99,216.05,215.57,216.05,700.0
2023-10-27 12:20:00,215.99,216.11,215.64,215.86,4103.0,215.99,216.11,215.64,215.86,4103.0
2023-10-27 12:30:00,215.88,215.93,215.34,215.83,3552.0,215.88,215.93,215.34,215.83,3552.0
2023-10-27 12:40:00,215.81,215.81,215.1,215.1,1250.0,215.81,215.81,215.1,215.1,1250.0
2023-10-27 12:50:00,215.14,215.45,214.99,215.4,8228.0,215.14,215.45,214.99,215.4,8228.0
2023-10-27 13:00:00,215.47,215.69,214.6,214.6,5371.0,215.47,215.69,214.6,214.6,5371.0
2023-10-27 13:10:00,214.89,215.07,214.33,214.53,9996.0,214.89,215.07,214.33,214.53,9996.0
2023-10-27 13:20:00,214.35,215.01,214.35,214.85,3898.0,214.35,215.01,214.35,214.85,3898.0
2023-10-27 13:30:00,214.7,214.7,213.85,213.99,5477.0,214.7,214.7,213.85,213.99,5477.0
2023-10-27 13:40:00,213.77,214.27,213.66,213.92,2642.0,213.77,214.27,213.66,213.92,2642.0
2023-10-27 13:50:00,214.04,214.06,213.35,213.36,5543.0,214.04,214.06,213.35,213.36,5543.0
2023-10-27 14:00:00,213.44,213.62,212.6,213.1,4865.0,213.44,213.62,212.6,213.1,4865.0
2023-10-27 14:10:00,213.25,213.64,212.95,213.19,3113.0,213.25,213.64,212.95,213.19,3113.0
2023-10-27 14:20:00,212.99,213.03,212.49,212.49,3412.0,212.99,213.03,212.49,212.49,3412.0
2023-10-27 14:30:00,212.48,213.42,212.48,213.33,4312.0,212.48,213.42,212.48,213.33,4312.0
2023-10-27 14:40:00,213.1,213.36,212.72,212.73,5055.0,213.1,213.36,212.72,212.73,5055.0
2023-10-27 14:50:00,212.84,212.84,212.28,212.4,5154.0,212.84,212.84,212.28,212.4,5154.0
2023-10-27 15:00:00,212.43,213.0,212.33,212.65,4314.0,212.43,213.0,212.33,212.65,4314.0
2023-10-27 15:10:00,212.8,213.45,212.64,213.42,14211.0,212.8,213.45,212.64,213.42,14211.0
2023-10-27 15:20:00,213.41,213.41,212.85,213.39,14847.0,213.41,213.41,212.85,213.39,14847.0
2023-10-27 15:30:00,213.28,213.41,212.58,212.58,9642.0,213.28,213.41,212.58,212.58,9642.0
2023-10-27 15:40:00,212.59,212.63,212.08,212.5,16274.0,212.59,212.63,212.08,212.5,16274.0
2023-10-27 15:50:00,212.53,213.31,212.29,213.04,57433.0,212.53,213.31,212.29,213.04,57433.0
2023-10-30 09:30:00,214.94,216.2,213.98,215.12,10150.0,214.94,216.2,213.98,215.12,10150.0
2023-10-30 09:40:00,214.48,214.64,213.3,213.9,4142.0,214.48,214.64,213.3,213.9,4142.0
2023-10-30 09:50:00,213.96,214.21,211.7,212.39,5701.0,213.96,214.21,211.7,212.39,5701.0
2023-10-30 10:00:00,211.72,212.12,210.89,211.4,6463.0,211.72,212.12,210.89,211.4,6463.0
2023-10-30 10:10:00,211.21,211.54,210.68,211.54,7282.0,211.21,211.54,210.68,211.54,7282.0
2023-10-30 10:20:00,211.3,211.96,210.97,211.37,5186.0,211.3,211.96,210.97,211.37,5186.0
2023-10-30 10:30:00,211.09,211.31,209.74,210.0,5593.0,211.09,211.31,209.74,210.0,5593.0
2023-10-30 10:40:00,209.68,210.85,209.66,210.85,6068.0,209.68,210.85,209.66,210.85,6068.0
2023-10-30 10:50:00,210.75,212.0,210.75,211.3,14850.0,210.75,212.0,210.75,211.3,14850.0
2023-10-30 11:00:00,211.43,213.4,211.43,212.9,29686.0,211.43,213.4,211.43,212.9,29686.0
2023-10-30 11:10:00,213.37,214.14,213.37,213.54,4485.0,213.37,214.14,213.37,213.54,4485.0
2023-10-30 11:20:00,213.64,214.51,213.42,214.51,9984.0,213.64,214.51,213.42,214.51,9984.0
2023-10-30 11:30:00,214.62,214.88,214.0,214.28,8896.0,214.62,214.88,214.0,214.28,8896.0
2023-10-30 11:40:00,214.03,214.21,213.53,214.09,4543.0,214.03,214.21,213.53,214.09,4543.0
2023-10-30 11:50:00,214.05,215.11,214.04,215.0,9512.0,214.05,215.11,214.04,215.0,9512.0
2023-10-30 12:00:00,215.14,215.14,214.59,215.0,3084.0,215.14,215.14,214.59,215.0,3084.0
2023-10-30 12:10:00,215.0,215.29,214.52,214.67,4818.0,215.0,215.29,214.52,214.67,4818.0
2023-10-30 12:20:00,214.59,215.27,214.09,215.02,10578.0,214.59,215.27,214.09,215.02,10578.0
2023-10-30 12:30:00,215.14,215.33,214.6,214.69,6655.0,215.14,215.33,214.6,214.69,6655.0
2023-10-30 12:40:00,214.4,214.53,213.61,213.87,6266.0,214.4,214.53,213.61,213.87,6266.0
2023-10-30 12:50:00,213.85,214.02,213.3,213.58,4455.0,213.85,214.02,213.3,213.58,4455.0
2023-10-30 13:00:00,213.57,214.16,213.22,213.85,6324.0,213.57,214.16,213.22,213.85,6324.0
2023-10-30 13:10:00,213.85,213.99,213.27,213.42,2505.0,213.85,213.99,213.27,213.42,2505.0
2023-10-30 13:20:00,213.5,214.18,213.5,213.92,6799.0,213.5,214.18,213.5,213.92,6799.0
2023-10-30 13:30:00,214.12,214.2,213.15,213.72,4035.0,214.12,214.2,213.15,213.72,4035.0
2023-10-30 13:40:00,213.64,214.0,213.45,213.78,4022.0,213.64,214.0,213.45,213.78,4022.0
2023-10-30 13:50:00,213.81,214.22,213.64,214.17,5616.0,213.81,214.22,213.64,214.17,5616.0
2023-10-30 14:00:00,214.19,214.4,213.7,213.7,6635.0,214.19,214.4,213.7,213.7,6635.0
2023-10-30 14:10:00,213.68,214.29,213.67,214.22,4903.0,213.68,214.29,213.67,214.22,4903.0
2023-10-30 14:20:00,213.97,215.0,213.96,214.9,5762.0,213.97,215.0,213.96,214.9,5762.0
2023-10-30 14:30:00,215.1,216.35,214.78,215.78,5165.0,215.1,216.35,214.78,215.78,5165.0
2023-10-30 14:40:00,215.63,215.8,215.25,215.37,4254.0,215.63,215.8,215.25,215.37,4254.0
2023-10-30 14:50:00,215.33,215.89,215.11,215.11,5628.0,215.33,215.89,215.11,215.11,5628.0
2023-10-30 15:00:00,215.33,215.74,215.19,215.47,6320.0,215.33,215.74,215.19,215.47,6320.0
2023-10-30 15:10:00,215.76,216.49,215.59,216.34,8975.0,215.76,216.49,215.59,216.34,8975.0
2023-10-30 15:20:00,216.34,216.89,216.21,216.54,8563.0,216.34,216.89,216.21,216.54,8563.0
2023-10-30 15:30:00,216.42,216.96,216.13,216.92,17014.0,216.42,216.96,216.13,216.92,17014.0
2023-10-30 15:40:00,216.81,216.94,215.71,215.8,25919.0,216.81,216.94,215.71,215.8,25919.0
2023-10-30 15:50:00,215.85,216.08,215.64,215.65,43309.0,215.85,216.08,215.64,215.65,43309.0
2023-10-31 09:30:00,217.25,218.2,213.28,213.35,11464.0,217.25,218.2,213.28,213.35,11464.0
2023-10-31 09:40:00,213.01,216.66,213.01,216.51,4700.0,213.01,216.66,213.01,216.51,4700.0
2023-10-31 09:50:00,216.22,216.67,214.82,215.1,2914.0,216.22,216.67,214.82,215.1,2914.0
2023-10-31 10:00:00,215.43,215.46,213.8,213.86,5005.0,215.43,215.46,213.8,213.86,5005.0
2023-10-31 10:10:00,214.08,215.25,214.08,215.17,10840.0,214.08,215.25,214.08,215.17,10840.0
2023-10-31 10:20:00,215.23,215.27,213.91,214.27,4980.0,215.23,215.27,213.91,214.27,4980.0
2023-10-31 10:30:00,214.62,214.71,212.92,213.24,4129.0,214.62,214.71,212.92,213.24,4129.0
2023-10-31 10:40:00,213.26,213.91,213.26,213.91,2940.0,213.26,213.91,213.26,213.91,2940.0
2023-10-31 10:50:00,213.95,215.55,213.95,215.51,9833.0,213.95,215.55,213.95,215.51,9833.0
2023-10-31 11:00:00,215.44,215.97,215.07,215.81,4640.0,215.44,215.97,215.07,215.81,4640.0
2023-10-31 11:10:00,215.81,216.11,214.72,214.72,11285.0,215.81,216.11,214.72,214.72,11285.0
2023-10-31 11:20:00,214.9,216.13,214.87,216.08,3588.0,214.9,216.13,214.87,216.08,3588.0
2023-10-31 11:30:00,215.78,216.05,215.65,215.77,3500.0,215.78,216.05,215.65,215.77,3500.0
2023-10-31 11:40:00,215.64,215.76,215.32,215.52,3110.0,215.64,215.76,215.32,215.52,3110.0
2023-10-31 11:50:00,215.55,216.37,215.49,216.37,3307.0,215.55,216.37,215.49,216.37,3307.0
2023-10-31 12:00:00,216.11,216.94,215.95,216.32,5903.0,216.11,216.94,215.95,216.32,5903.0
2023-10-31 12:10:00,215.94,216.2,214.92,215.07,3940.0,215.94,216.2,214.92,215.07,3940.0
2023-10-31 12:20:00,215.06,215.78,214.83,215.65,4610.0,215.06,215.78,214.83,215.65,4610.0
2023-10-31 12:30:00,215.81,216.0,215.02,215.62,8850.0,215.81,216.0,215.02,215.62,8850.0
2023-10-31 12:40:00,215.34,216.71,215.34,216.55,7525.0,215.34,216.71,215.34,216.55,7525.0
2023-10-31 12:50:00,216.27,216.64,215.81,216.36,2972.0,216.27,216.64,215.81,216.36,2972.0
2023-10-31 13:00:00,216.36,216.68,216.29,216.3,1804.0,216.36,216.68,216.29,216.3,1804.0
2023-10-31 13:10:00,216.28,216.28,215.41,215.41,3300.0,216.28,216.28,215.41,215.41,3300.0
2023-10-31 13:20:00,215.58,215.67,215.15,215.15,1802.0,215.58,215.67,215.15,215.15,1802.0
2023-10-31 13:30:00,215.37,216.16,215.37,215.8,3623.0,215.37,216.16,215.37,215.8,3623.0
2023-10-31 13:40:00,215.67,215.96,215.67,215.72,1474.0,215.67,215.96,215.67,215.72,1474.0
2023-10-31 13:50:00,215.68,216.18,215.62,216.18,4114.0,215.68,216.18,215.62,216.18,4114.0
2023-10-31 14:00:00,216.26,216.9,216.14,216.84,9003.0,216.26,216.9,216.14,216.84,9003.0
2023-10-31 14:10:00,217.0,217.16,216.26,216.35,11307.0,217.0,217.16,216.26,216.35,11307.0
2023-10-31 14:20:00,216.12,216.6,216.12,216.44,3285.0,216.12,216.6,216.12,216.44,3285.0
2023-10-31 14:30:00,216.39,216.64,216.23,216.63,4698.0,216.39,216.64,216.23,216.63,4698.0
2023-10-31 14:40:00,216.57,217.33,216.46,217.27,5474.0,216.57,217.33,216.46,217.27,5474.0
2023-10-31 14:50:00,217.26,217.37,216.87,217.37,4543.0,217.26,217.37,216.87,217.37,4543.0
2023-10-31 15:00:00,217.36,217.81,217.1,217.37,7944.0,217.36,217.81,217.1,217.37,7944.0
2023-10-31 15:10:00,217.36,218.73,217.3,218.68,14874.0,217.36,218.73,217.3,218.68,14874.0
2023-10-31 15:20:00,218.63,218.64,217.42,217.64,6946.0,218.63,218.64,217.42,217.64,6946.0
2023-10-31 15:30:00,217.49,217.79,217.24,217.57,14354.0,217.49,217.79,217.24,217.57,14354.0
2023-10-31 15:40:00,217.47,217.96,217.31,217.5,23850.0,217.47,217.96,217.31,217.5,23850.0
2023-10-31 15:50:00,217.49,218.17,217.49,218.15,44904.0,217.49,218.17,217.49,218.15,44904.0
2023-11-01 09:30:00,215.99,218.26,211.82,212.01,33650.0,215.99,218.26,211.82,212.01,33650.0
2023-11-01 09:40:00,211.64,212.54,209.54,210.2,29060.0,211.64,212.54,209.54,210.2,29060.0
2023-11-01 09:50:00,210.04,211.2,209.84,210.64,19969.0,210.04,211.2,209.84,210.64,19969.0
2023-11-01 10:00:00,211.2,211.23,208.36,209.0,19800.0,211.2,211.23,208.36,209.0,19800.0
2023-11-01 10:10:00,208.68,210.39,208.67,210.3,21790.0,208.68,210.39,208.67,210.3,21790.0
2023-11-01 10:20:00,210.27,211.35,209.92,210.86,8848.0,210.27,211.35,209.92,210.86,8848.0
2023-11-01 10:30:00,210.99,212.15,210.64,211.76,13112.0,210.99,212.15,210.64,211.76,13112.0
2023-11-01 10:40:00,211.89,212.62,211.78,212.25,7056.0,211.89,212.62,211.78,212.25,7056.0
2023-11-01 10:50:00,212.17,212.24,211.77,212.12,6981.0,212.17,212.24,211.77,212.12,6981.0
2023-11-01 11:00:00,212.13,212.13,211.49,211.85,3402.0,212.13,212.13,211.49,211.85,3402.0
2023-11-01 11:10:00,211.99,211.99,211.24,211.28,4346.0,211.99,211.99,211.24,211.28,4346.0
2023-11-01 11:20:00,211.3,212.75,210.64,212.67,15124.0,211.3,212.75,210.64,212.67,15124.0
2023-11-01 11:30:00,212.5,212.98,212.46,212.81,3903.0,212.5,212.98,212.46,212.81,3903.0
2023-11-01 11:40:00,212.77,213.81,212.77,213.57,5557.0,212.77,213.81,212.77,213.57,5557.0
2023-11-01 11:50:00,213.75,214.05,213.2,213.2,7780.0,213.75,214.05,213.2,213.2,7780.0
2023-11-01 12:00:00,213.3,213.33,212.36,212.93,3778.0,213.3,213.33,212.36,212.93,3778.0
2023-11-01 12:10:00,212.88,213.41,212.27,212.81,2100.0,212.88,213.41,212.27,212.81,2100.0
2023-11-01 12:20:00,212.64,212.71,212.46,212.63,4217.0,212.64,212.71,212.46,212.63,4217.0
2023-11-01 12:30:00,212.47,212.66,211.32,211.32,6747.0,212.47,212.66,211.32,211.32,6747.0
2023-11-01 12:40:00,211.04,211.04,210.29,210.99,3869.0,211.04,211.04,210.29,210.99,3869.0
2023-11-01 12:50:00,211.02,211.02,210.36,210.59,2115.0,211.02,211.02,210.36,210.59,2115.0
2023-11-01 13:00:00,210.59,210.6,209.06,209.96,9307.0,210.59,210.6,209.06,209.96,9307.0
2023-11-01 13:10:00,209.96,210.36,209.07,209.07,3136.0,209.96,210.36,209.07,209.07,3136.0
2023-11-01 13:20:00,209.01,209.02,208.22,208.23,8214.0,209.01,209.02,208.22,208.23,8214.0
2023-11-01 13:30:00,208.23,208.24,207.26,207.56,7279.0,208.23,208.24,207.26,207.56,7279.0
2023-11-01 13:40:00,207.48,208.58,207.48,207.95,10024.0,207.48,208.58,207.48,207.95,10024.0
2023-11-01 13:50:00,207.75,208.18,207.51,208.09,8393.0,207.75,208.18,207.51,208.09,8393.0
2023-11-01 14:00:00,208.13,208.83,207.5,207.6,6916.0,208.13,208.83,207.5,207.6,6916.0
2023-11-01 14:10:00,207.65,208.6,207.5,208.22,10861.0,207.65,208.6,207.5,208.22,10861.0
2023-11-01 14:20:00,208.4,208.9,208.2,208.9,8052.0,208.4,208.9,208.2,208.9,8052.0
2023-11-01 14:30:00,209.05,209.62,208.45,208.45,11577.0,209.05,209.62,208.45,208.45,11577.0
2023-11-01 14:40:00,208.15,208.58,207.5,207.75,8009.0,208.15,208.58,207.5,207.75,8009.0
2023-11-01 14:50:00,207.94,210.0,207.94,209.61,17172.0,207.94,210.0,207.94,209.61,17172.0
2023-11-01 15:00:00,209.81,211.26,209.79,210.92,15393.0,209.81,211.26,209.79,210.92,15393.0
2023-11-01 15:10:00,210.84,211.95,210.83,211.79,10610.0,210.84,211.95,210.83,211.79,10610.0
2023-11-01 15:20:00,211.97,212.0,211.03,211.55,35493.0,211.97,212.0,211.03,211.55,35493.0
2023-11-01 15:30:00,211.48,212.47,211.47,212.22,31324.0,211.48,212.47,211.47,212.22,31324.0
2023-11-01 15:40:00,212.08,213.0,211.88,212.86,18411.0,212.08,213.0,211.88,212.86,18411.0
2023-11-01 15:50:00,212.85,213.49,212.69,213.46,74649.0,212.85,213.49,212.69,213.46,74649.0
2023-11-02 09:30:00,218.36,223.83,218.23,222.22,63671.0,218.36,223.83,218.23,222.22,63671.0
2023-11-02 09:40:00,222.55,224.47,221.52,223.84,42382.0,222.55,224.47,221.52,223.84,42382.0
2023-11-02 09:50:00,223.32,226.57,223.25,226.57,61025.0,223.32,226.57,223.25,226.57,61025.0
2023-11-02 10:00:00,226.88,227.71,225.17,225.87,46770.0,226.88,227.71,225.17,225.87,46770.0
2023-11-02 10:10:00,225.75,226.25,224.79,225.43,18249.0,225.75,226.25,224.79,225.43,18249.0
2023-11-02 10:20:00,225.59,227.01,225.31,226.68,10987.0,225.59,227.01,225.31,226.68,10987.0
2023-11-02 10:30:00,226.71,228.73,226.44,228.02,52144.0,226.71,228.73,226.44,228.02,52144.0
2023-11-02 10:40:00,227.9,229.0,226.87,227.36,13600.0,227.9,229.0,226.87,227.36,13600.0
2023-11-02 10:50:00,227.44,228.37,227.26,227.47,10954.0,227.44,228.37,227.26,227.47,10954.0
2023-11-02 11:00:00,227.47,227.99,226.35,226.35,10344.0,227.47,227.99,226.35,226.35,10344.0
2023-11-02 11:10:00,226.33,228.06,226.1,226.36,16417.0,226.33,228.06,226.1,226.36,16417.0
2023-11-02 11:20:00,226.37,226.4,225.69,225.91,4153.0,226.37,226.4,225.69,225.91,4153.0
2023-11-02 11:30:00,225.62,225.79,224.55,225.02,6704.0,225.62,225.79,224.55,225.02,6704.0
2023-11-02 11:40:00,225.05,225.97,224.65,225.65,3210.0,225.05,225.97,224.65,225.65,3210.0
2023-11-02 11:50:00,225.59,226.2,225.27,225.27,5261.0,225.59,226.2,225.27,225.27,5261.0
2023-11-02 12:00:00,225.26,226.23,225.23,226.21,11202.0,225.26,226.23,225.23,226.21,11202.0
2023-11-02 12:10:00,226.2,226.96,225.94,226.91,5472.0,226.2,226.96,225.94,226.91,5472.0
2023-11-02 12:20:00,226.95,227.1,226.77,226.91,14606.0,226.95,227.1,226.77,226.91,14606.0
2023-11-02 12:30:00,226.95,226.98,226.46,226.73,5858.0,226.95,226.98,226.46,226.73,5858.0
2023-11-02 12:40:00,226.84,226.84,225.83,226.34,7583.0,226.84,226.84,225.83,226.34,7583.0
2023-11-02 12:50:00,226.5,226.88,226.07,226.82,4928.0,226.5,226.88,226.07,226.82,4928.0
2023-11-02 13:00:00,226.97,227.52,226.84,227.32,6011.0,226.97,227.52,226.84,227.32,6011.0
2023-11-02 13:10:00,227.45,228.31,227.33,227.96,13709.0,227.45,228.31,227.33,227.96,13709.0
2023-11-02 13:20:00,227.66,227.66,227.03,227.34,4209.0,227.66,227.66,227.03,227.34,4209.0
2023-11-02 13:30:00,227.43,228.15,227.43,228.15,5519.0,227.43,228.15,227.43,228.15,5519.0
2023-11-02 13:40:00,228.11,228.7,227.93,228.5,12908.0,228.11,228.7,227.93,228.5,12908.0
2023-11-02 13:50:00,228.61,229.3,228.32,229.11,9024.0,228.61,229.3,228.32,229.11,9024.0
2023-11-02 14:00:00,228.96,229.09,228.55,228.65,7068.0,228.96,229.09,228.55,228.65,7068.0
2023-11-02 14:10:00,228.52,228.61,227.78,228.14,6845.0,228.52,228.61,227.78,228.14,6845.0
2023-11-02 14:20:00,228.01,228.94,228.0,228.87,9001.0,228.01,228.94,228.0,228.87,9001.0
2023-11-02 14:30:00,228.72,228.72,227.95,228.36,12672.0,228.72,228.72,227.95,228.36,12672.0
2023-11-02 14:40:00,228.46,229.03,228.35,228.75,22007.0,228.46,229.03,228.35,228.75,22007.0
2023-11-02 14:50:00,228.87,228.88,228.16,228.69,7579.0,228.87,228.88,228.16,228.69,7579.0
2023-11-02 15:00:00,228.96,229.16,228.68,229.07,10943.0,228.96,229.16,228.68,229.07,10943.0
2023-11-02 15:10:00,229.09,229.17,228.31,228.34,12049.0,229.09,229.17,228.31,228.34,12049.0
2023-11-02 15:20:00,228.34,228.39,227.7,227.8,10910.0,228.34,228.39,227.7,227.8,10910.0
2023-11-02 15:30:00,227.77,227.78,226.46,226.96,11061.0,227.77,227.78,226.46,226.96,11061.0
2023-11-02 15:40:00,226.69,226.73,225.41,225.71,27041.0,226.69,226.73,225.41,225.71,27041.0
2023-11-02 15:50:00,225.64,225.76,225.02,225.02,110322.0,225.64,225.76,225.02,225.02,110322.0
2023-11-03 09:30:00,232.12,235.95,231.63,235.92,49345.0,232.12,235.95,231.63,235.92,49345.0
2023-11-03 09:40:00,235.92,236.31,233.44,235.59,25312.0,235.92,236.31,233.44,235.59,25312.0
2023-11-03 09:50:00,235.6,237.47,235.07,236.93,31318.0,235.6,237.47,235.07,236.93,31318.0
2023-11-03 10:00:00,237.31,237.87,236.59,237.01,30670.0,237.31,237.87,236.59,237.01,30670.0
2023-11-03 10:10:00,236.66,237.89,236.66,237.55,40937.0,236.66,237.89,236.66,237.55,40937.0
2023-11-03 10:20:00,237.76,239.42,237.49,238.81,29143.0,237.76,239.42,237.49,238.81,29143.0
2023-11-03 10:30:00,238.74,239.35,237.85,238.91,17585.0,238.74,239.35,237.85,238.91,17585.0
2023-11-03 10:40:00,238.22,238.59,236.76,237.86,10491.0,238.22,238.59,236.76,237.86,10491.0
2023-11-03 10:50:00,237.95,238.24,236.64,238.15,19841.0,237.95,238.24,236.64,238.15,19841.0
2023-11-03 11:00:00,238.43,241.49,238.42,241.49,18132.0,238.43,241.49,238.42,241.49,18132.0
2023-11-03 11:10:00,241.3,243.97,240.89,242.18,40385.0,241.3,243.97,240.89,242.18,40385.0
2023-11-03 11:20:00,241.55,242.8,240.5,242.8,33963.0,241.55,242.8,240.5,242.8,33963.0
2023-11-03 11:30:00,242.76,243.39,241.65,242.76,22355.0,242.76,243.39,241.65,242.76,22355.0
2023-11-03 11:40:00,242.93,243.49,241.69,243.49,18844.0,242.93,243.49,241.69,243.49,18844.0
2023-11-03 11:50:00,243.16,244.27,242.78,244.25,13579.0,243.16,244.27,242.78,244.25,13579.0
2023-11-03 12:00:00,244.09,245.0,244.08,244.98,24610.0,244.09,245.0,244.08,244.98,24610.0
2023-11-03 12:10:00,244.98,246.08,244.79,245.54,24043.0,244.98,246.08,244.79,245.54,24043.0
2023-11-03 12:20:00,245.38,246.0,243.71,245.08,16613.0,245.38,246.0,243.71,245.08,16613.0
2023-11-03 12:30:00,245.43,245.75,244.6,244.87,8268.0,245.43,245.75,244.6,244.87,8268.0
2023-11-03 12:40:00,244.75,245.07,243.43,243.43,6778.0,244.75,245.07,243.43,243.43,6778.0
2023-11-03 12:50:00,243.46,243.46,241.7,242.0,11511.0,243.46,243.46,241.7,242.0,11511.0
2023-11-03 13:00:00,242.09,242.34,241.13,241.63,10418.0,242.09,242.34,241.13,241.63,10418.0
2023-11-03 13:10:00,241.52,241.64,240.94,241.51,9266.0,241.52,241.64,240.94,241.51,9266.0
2023-11-03 13:20:00,241.41,241.65,241.0,241.0,6600.0,241.41,241.65,241.0,241.0,6600.0
2023-11-03 13:30:00,241.22,241.39,240.73,241.24,3190.0,241.22,241.39,240.73,241.24,3190.0
2023-11-03 13:40:00,241.51,241.51,240.35,240.45,12955.0,241.51,241.51,240.35,240.45,12955.0
2023-11-03 13:50:00,240.51,240.99,240.51,240.55,5710.0,240.51,240.99,240.51,240.55,5710.0
2023-11-03 14:00:00,240.64,240.68,239.31,239.62,17825.0,240.64,240.68,239.31,239.62,17825.0
2023-11-03 14:10:00,239.38,240.08,239.29,239.72,12297.0,239.38,240.08,239.29,239.72,12297.0
2023-11-03 14:20:00,239.68,240.51,239.67,240.31,11311.0,239.68,240.51,239.67,240.31,11311.0
2023-11-03 14:30:00,240.33,240.58,239.81,240.12,15508.0,240.33,240.58,239.81,240.12,15508.0
2023-11-03 14:40:00,239.91,240.09,239.48,239.98,6964.0,239.91,240.09,239.48,239.98,6964.0
2023-11-03 14:50:00,239.99,240.21,239.73,240.03,20587.0,239.99,240.21,239.73,240.03,20587.0
2023-11-03 15:00:00,240.0,241.0,239.67,239.82,16500.0,240.0,241.0,239.67,239.82,16500.0
2023-11-03 15:10:00,239.93,240.01,239.05,239.67,19723.0,239.93,240.01,239.05,239.67,19723.0
2023-11-03 15:20:00,239.68,240.23,238.29,238.99,22350.0,239.68,240.23,238.29,238.99,22350.0
2023-11-03 15:30:00,238.76,239.65,238.76,239.64,20028.0,238.76,239.65,238.76,239.64,20028.0
2023-11-03 15:40:00,239.66,240.18,239.63,239.8,22942.0,239.66,240.18,239.63,239.8,22942.0
2023-11-03 15:50:00,239.8,240.25,239.57,240.23,119713.0,239.8,240.25,239.57,240.23,119713.0
2023-11-06 09:30:00,240.56,240.6,234.22,235.06,27938.0,240.56,240.6,234.22,235.06,27938.0
2023-11-06 09:40:00,234.25,235.78,233.55,235.27,29366.0,234.25,235.78,233.55,235.27,29366.0
2023-11-06 09:50:00,235.56,235.61,233.27,233.52,23939.0,235.56,235.61,233.27,233.52,23939.0
2023-11-06 10:00:00,233.52,234.93,233.51,234.36,10172.0,233.52,234.93,233.51,234.36,10172.0
2023-11-06 10:10:00,233.9,234.07,232.41,233.13,23593.0,233.9,234.07,232.41,233.13,23593.0
2023-11-06 10:20:00,233.43,234.14,233.32,234.14,4956.0,233.43,234.14,233.32,234.14,4956.0
2023-11-06 10:30:00,234.14,234.7,233.57,234.22,13570.0,234.14,234.7,233.57,234.22,13570.0
2023-11-06 10:40:00,234.51,234.51,233.5,233.74,11910.0,234.51,234.51,233.5,233.74,11910.0
2023-11-06 10:50:00,233.58,234.09,233.5,233.52,3338.0,233.58,234.09,233.5,233.52,3338.0
2023-11-06 11:00:00,233.53,234.06,233.37,233.85,16347.0,233.53,234.06,233.37,233.85,16347.0
2023-11-06 11:10:00,233.76,233.76,232.84,233.38,13432.0,233.76,233.76,232.84,233.38,13432.0
2023-11-06 11:20:00,233.2,233.68,232.7,233.5,6672.0,233.2,233.68,232.7,233.5,6672.0
2023-11-06 11:30:00,233.36,233.55,232.86,232.86,7375.0,233.36,233.55,232.86,232.86,7375.0
2023-11-06 11:40:00,232.95,233.0,232.32,232.47,4900.0,232.95,233.0,232.32,232.47,4900.0
2023-11-06 11:50:00,232.66,233.76,232.66,233.37,10601.0,232.66,233.76,232.66,233.37,10601.0
2023-11-06 12:00:00,233.36,233.91,232.71,232.94,3867.0,233.36,233.91,232.71,232.94,3867.0
2023-11-06 12:10:00,232.76,233.42,232.52,233.16,4284.0,232.76,233.42,232.52,233.16,4284.0
2023-11-06 12:20:00,232.94,233.04,232.25,232.61,6860.0,232.94,233.04,232.25,232.61,6860.0
2023-11-06 12:30:00,232.84,233.3,232.53,233.1,7319.0,232.84,233.3,232.53,233.1,7319.0
2023-11-06 12:40:00,233.05,233.36,232.64,232.91,3771.0,233.05,233.36,232.64,232.91,3771.0
2023-11-06 12:50:00,232.73,232.73,232.22,232.34,3541.0,232.73,232.73,232.22,232.34,3541.0
2023-11-06 13:00:00,232.21,232.26,231.94,232.15,3109.0,232.21,232.26,231.94,232.15,3109.0
2023-11-06 13:10:00,232.21,232.24,231.5,231.5,3308.0,232.21,232.24,231.5,231.5,3308.0
2023-11-06 13:20:00,231.29,231.68,231.1,231.44,7401.0,231.29,231.68,231.1,231.44,7401.0
2023-11-06 13:30:00,231.32,232.14,231.08,231.99,7551.0,231.32,232.14,231.08,231.99,7551.0
2023-11-06 13:40:00,231.8,231.86,231.35,231.45,2501.0,231.8,231.86,231.35,231.45,2501.0
2023-11-06 13:50:00,231.27,231.48,231.05,231.36,3027.0,231.27,231.48,231.05,231.36,3027.0
2023-11-06 14:00:00,231.39,231.39,230.5,231.13,6775.0,231.39,231.39,230.5,231.13,6775.0
2023-11-06 14:10:00,231.13,231.62,231.08,231.39,5400.0,231.13,231.62,231.08,231.39,5400.0
2023-11-06 14:20:00,231.51,231.65,231.01,231.01,4578.0,231.51,231.65,231.01,231.01,4578.0
2023-11-06 14:30:00,231.01,232.62,231.01,232.62,9967.0,231.01,232.62,231.01,232.62,9967.0
2023-11-06 14:40:00,232.71,234.56,232.7,233.74,12451.0,232.71,234.56,232.7,233.74,12451.0
2023-11-06 14:50:00,233.78,234.56,233.78,234.52,14098.0,233.78,234.56,233.78,234.52,14098.0
2023-11-06 15:00:00,234.54,234.56,233.5,233.71,13332.0,234.54,234.56,233.5,233.71,13332.0
2023-11-06 15:10:00,233.73,234.63,233.48,234.06,10510.0,233.73,234.63,233.48,234.06,10510.0
2023-11-06 15:20:00,233.98,233.99,233.18,233.57,11261.0,233.98,233.99,233.18,233.57,11261.0
2023-11-06 15:30:00,233.73,233.73,232.83,233.02,15294.0,233.73,233.73,232.83,233.02,15294.0
2023-11-06 15:40:00,232.94,233.11,232.5,232.81,17448.0,232.94,233.11,232.5,232.81,17448.0
2023-11-06 15:50:00,232.77,233.29,232.22,232.99,71239.0,232.77,233.29,232.22,232.99,71239.0
2023-11-07 09:30:00,232.83,234.85,231.99,232.03,9761.0,232.83,234.85,231.99,232.03,9761.0
2023-11-07 09:40:00,231.29,232.44,231.0,231.92,5996.0,231.29,232.44,231.0,231.92,5996.0
2023-11-07 09:50:00,232.09,233.44,232.09,233.28,7506.0,232.09,233.44,232.09,233.28,7506.0
2023-11-07 10:00:00,233.57,233.99,231.5,231.61,9997.0,233.57,233.99,231.5,231.61,9997.0
2023-11-07 10:10:00,231.63,234.85,231.62,234.85,10010.0,231.63,234.85,231.62,234.85,10010.0
2023-11-07 10:20:00,234.9,235.97,234.67,235.31,9872.0,234.9,235.97,234.67,235.31,9872.0
2023-11-07 10:30:00,235.23,236.7,235.23,236.2,17092.0,235.23,236.7,235.23,236.2,17092.0
2023-11-07 10:40:00,236.12,236.69,235.25,235.52,6831.0,236.12,236.69,235.25,235.52,6831.0
2023-11-07 10:50:00,235.39,236.33,234.77,235.05,6017.0,235.39,236.33,234.77,235.05,6017.0
2023-11-07 11:00:00,235.21,236.36,235.18,235.73,3137.0,235.21,236.36,235.18,235.73,3137.0
2023-11-07 11:10:00,235.58,236.53,235.58,236.37,3685.0,235.58,236.53,235.58,236.37,3685.0
2023-11-07 11:20:00,236.37,236.78,236.04,236.29,3473.0,236.37,236.78,236.04,236.29,3473.0
2023-11-07 11:30:00,236.29,236.81,236.28,236.5,3256.0,236.29,236.81,236.28,236.5,3256.0
2023-11-07 11:40:00,236.54,236.92,235.7,235.75,5083.0,236.54,236.92,235.7,235.75,5083.0
2023-11-07 11:50:00,235.87,236.56,235.79,236.26,4749.0,235.87,236.56,235.79,236.26,4749.0
2023-11-07 12:00:00,236.18,236.27,235.53,235.84,6101.0,236.18,236.27,235.53,235.84,6101.0
2023-11-07 12:10:00,235.7,235.7,235.0,235.53,5154.0,235.7,235.7,235.0,235.53,5154.0
2023-11-07 12:20:00,235.29,235.94,235.28,235.81,2744.0,235.29,235.94,235.28,235.81,2744.0
2023-11-07 12:30:00,235.78,235.78,234.58,235.3,8840.0,235.78,235.78,234.58,235.3,8840.0
2023-11-07 12:40:00,235.42,235.63,234.79,234.79,2851.0,235.42,235.63,234.79,234.79,2851.0
2023-11-07 12:50:00,235.14,236.08,234.96,236.08,3505.0,235.14,236.08,234.96,236.08,3505.0
2023-11-07 13:00:00,235.87,236.97,235.86,236.86,4772.0,235.87,236.97,235.86,236.86,4772.0
2023-11-07 13:10:00,236.97,236.97,236.44,236.66,1884.0,236.97,236.97,236.44,236.66,1884.0
2023-11-07 13:20:00,236.69,236.76,236.04,236.28,5419.0,236.69,236.76,236.04,236.28,5419.0
2023-11-07 13:30:00,236.1,236.63,236.1,236.42,8308.0,236.1,236.63,236.1,236.42,8308.0
2023-11-07 13:40:00,236.31,236.73,236.27,236.3,5715.0,236.31,236.73,236.27,236.3,5715.0
2023-11-07 13:50:00,236.41,236.46,235.76,236.03,9413.0,236.41,236.46,235.76,236.03,9413.0
2023-11-07 14:00:00,236.2,236.62,236.14,236.49,11264.0,236.2,236.62,236.14,236.49,11264.0
2023-11-07 14:10:00,236.64,236.85,236.04,236.22,5149.0,236.64,236.85,236.04,236.22,5149.0
2023-11-07 14:20:00,236.36,236.46,235.41,235.5,6253.0,236.36,236.46,235.41,235.5,6253.0
2023-11-07 14:30:00,235.41,236.11,235.41,235.82,6950.0,235.41,236.11,235.41,235.82,6950.0
2023-11-07 14:40:00,235.87,236.55,235.72,236.36,7289.0,235.87,236.55,235.72,236.36,7289.0
2023-11-07 14:50:00,236.27,236.79,235.82,236.12,6474.0,236.27,236.79,235.82,236.12,6474.0
2023-11-07 15:00:00,236.02,236.32,235.52,236.32,6040.0,236.02,236.32,235.52,236.32,6040.0
2023-11-07 15:10:00,236.3,236.33,235.78,236.0,5733.0,236.3,236.33,235.78,236.0,5733.0
2023-11-07 15:20:00,236.02,236.39,235.78,236.3,8705.0,236.02,236.39,235.78,236.3,8705.0
2023-11-07 15:30:00,236.27,237.58,236.27,237.16,31493.0,236.27,237.58,236.27,237.16,31493.0
2023-11-07 15:40:00,237.21,237.21,236.67,237.06,20632.0,237.21,237.21,236.67,237.06,20632.0
2023-11-07 15:50:00,237.01,237.05,236.16,236.19,64891.0,237.01,237.05,236.16,236.19,64891.0
2023-11-08 09:30:00,234.45,235.5,232.89,235.5,9551.0,234.45,235.5,232.89,235.5,9551.0
2023-11-08 09:40:00,235.96,236.92,235.2,236.32,6433.0,235.96,236.92,235.2,236.32,6433.0
2023-11-08 09:50:00,235.99,238.33,235.99,236.84,8640.0,235.99,238.33,235.99,236.84,8640.0
2023-11-08 10:00:00,237.07,238.45,236.5,238.33,6139.0,237.07,238.45,236.5,238.33,6139.0
2023-11-08 10:10:00,237.98,238.57,237.56,238.56,3064.0,237.98,238.57,237.56,238.56,3064.0
2023-11-08 10:20:00,238.34,238.84,237.48,237.48,14859.0,238.34,238.84,237.48,237.48,14859.0
2023-11-08 10:30:00,237.73,238.64,237.69,238.44,5689.0,237.73,238.64,237.69,238.44,5689.0
2023-11-08 10:40:00,238.23,238.5,237.68,238.5,10060.0,238.23,238.5,237.68,238.5,10060.0
2023-11-08 10:50:00,238.33,238.52,237.92,238.08,10382.0,238.33,238.52,237.92,238.08,10382.0
2023-11-08 11:00:00,238.12,238.26,237.76,238.17,5835.0,238.12,238.26,237.76,238.17,5835.0
2023-11-08 11:10:00,238.14,238.29,237.7,238.13,7061.0,238.14,238.29,237.7,238.13,7061.0
2023-11-08 11:20:00,238.06,238.24,237.73,238.22,5709.0,238.06,238.24,237.73,238.22,5709.0
2023-11-08 11:30:00,238.22,238.39,237.77,238.16,12257.0,238.22,238.39,237.77,238.16,12257.0
2023-11-08 11:40:00,238.09,238.51,237.95,238.18,7760.0,238.09,238.51,237.95,238.18,7760.0
2023-11-08 11:50:00,238.16,238.25,237.13,237.6,12395.0,238.16,238.25,237.13,237.6,12395.0
2023-11-08 12:00:00,237.51,237.6,236.27,236.69,9862.0,237.51,237.6,236.27,236.69,9862.0
2023-11-08 12:10:00,236.5,236.86,236.27,236.33,3660.0,236.5,236.86,236.27,236.33,3660.0
2023-11-08 12:20:00,236.39,236.92,235.77,236.24,11595.0,236.39,236.92,235.77,236.24,11595.0
2023-11-08 12:30:00,235.5,235.66,235.42,235.47,700.0,235.5,235.66,235.42,235.47,700.0
2023-11-08 12:40:00,235.37,235.37,234.84,234.85,1594.0,235.37,235.37,234.84,234.85,1594.0
2023-11-08 12:50:00,234.81,234.85,234.32,234.32,3198.0,234.81,234.85,234.32,234.32,3198.0
2023-11-08 13:00:00,234.34,235.89,234.31,235.77,4397.0,234.34,235.89,234.31,235.77,4397.0
2023-11-08 13:10:00,235.68,235.87,235.07,235.4,4399.0,235.68,235.87,235.07,235.4,4399.0
2023-11-08 13:20:00,235.5,236.49,235.5,236.41,7387.0,235.5,236.49,235.5,236.41,7387.0
2023-11-08 13:30:00,236.55,237.06,235.94,235.96,6988.0,236.55,237.06,235.94,235.96,6988.0
2023-11-08 13:40:00,236.19,236.76,236.18,236.7,1621.0,236.19,236.76,236.18,236.7,1621.0
2023-11-08 13:50:00,236.82,236.85,236.36,236.36,1569.0,236.82,236.85,236.36,236.36,1569.0
2023-11-08 14:00:00,236.5,237.22,236.47,237.08,2837.0,236.5,237.22,236.47,237.08,2837.0
2023-11-08 14:10:00,237.02,237.07,236.65,237.02,2700.0,237.02,237.07,236.65,237.02,2700.0
2023-11-08 14:20:00,237.04,237.17,236.4,236.4,5131.0,237.04,237.17,236.4,236.4,5131.0
2023-11-08 14:30:00,236.36,236.83,235.98,236.22,2558.0,236.36,236.83,235.98,236.22,2558.0
2023-11-08 14:40:00,236.33,236.33,235.54,235.62,1461.0,236.33,236.33,235.54,235.62,1461.0
2023-11-08 14:50:00,235.5,235.52,235.1,235.23,2255.0,235.5,235.52,235.1,235.23,2255.0
2023-11-08 15:00:00,235.27,236.53,235.24,236.53,4042.0,235.27,236.53,235.24,236.53,4042.0
2023-11-08 15:10:00,236.37,236.43,236.05,236.28,2823.0,236.37,236.43,236.05,236.28,2823.0
2023-11-08 15:20:00,236.03,236.32,236.02,236.03,2601.0,236.03,236.32,236.02,236.03,2601.0
2023-11-08 15:30:00,235.86,235.93,235.34,235.36,8844.0,235.86,235.93,235.34,235.36,8844.0
2023-11-08 15:40:00,235.36,235.82,235.33,235.52,7159.0,235.36,235.82,235.33,235.52,7159.0
2023-11-08 15:50:00,235.43,236.04,235.35,235.58,34573.0,235.43,236.04,235.35,235.58,34573.0
2023-11-09 09:30:00,237.5,238.31,235.4,235.4,14240.0,237.5,238.31,235.4,235.4,14240.0
2023-11-09 09:40:00,235.45,236.3,235.3,235.5,3585.0,235.45,236.3,235.3,235.5,3585.0
2023-11-09 09:50:00,235.5,236.17,235.46,236.17,2415.0,235.5,236.17,235.46,236.17,2415.0
2023-11-09 10:00:00,236.37,236.42,235.47,235.77,7363.0,236.37,236.42,235.47,235.77,7363.0
2023-11-09 10:10:00,235.57,235.9,234.39,235.17,10588.0,235.57,235.9,234.39,235.17,10588.0
2023-11-09 10:20:00,235.37,235.37,233.49,234.51,6365.0,235.37,235.37,233.49,234.51,6365.0
2023-11-09 10:30:00,234.07,234.07,232.5,232.58,7235.0,234.07,234.07,232.5,232.58,7235.0
2023-11-09 10:40:00,232.77,233.36,232.13,233.04,6854.0,232.77,233.36,232.13,233.04,6854.0
2023-11-09 10:50:00,233.04,233.68,233.03,233.06,1589.0,233.04,233.68,233.03,233.06,1589.0
2023-11-09 11:00:00,233.05,233.57,232.75,233.39,1582.0,233.05,233.57,232.75,233.39,1582.0
2023-11-09 11:10:00,233.35,233.97,233.35,233.4,1408.0,233.35,233.97,233.35,233.4,1408.0
2023-11-09 11:20:00,233.41,233.41,232.81,233.36,2404.0,233.41,233.41,232.81,233.36,2404.0
2023-11-09 11:30:00,233.34,233.49,233.01,233.03,825.0,233.34,233.49,233.01,233.03,825.0
2023-11-09 11:40:00,232.61,233.35,232.57,233.35,5359.0,232.61,233.35,232.57,233.35,5359.0
2023-11-09 11:50:00,233.42,233.43,232.47,232.92,2001.0,233.42,233.43,232.47,232.92,2001.0
2023-11-09 12:00:00,232.72,233.36,232.72,233.18,1211.0,232.72,233.36,232.72,233.18,1211.0
2023-11-09 12:10:00,233.5,233.85,233.48,233.59,1400.0,233.5,233.85,233.48,233.59,1400.0
2023-11-09 12:20:00,233.84,234.07,233.5,233.5,2754.0,233.84,234.07,233.5,233.5,2754.0
2023-11-09 12:30:00,233.5,233.71,233.38,233.64,1729.0,233.5,233.71,233.38,233.64,1729.0
2023-11-09 12:40:00,233.82,234.65,233.5,234.61,2530.0,233.82,234.65,233.5,234.61,2530.0
2023-11-09 12:50:00,234.93,235.08,234.43,234.94,1789.0,234.93,235.08,234.43,234.94,1789.0
2023-11-09 13:00:00,234.63,234.63,232.38,232.38,7228.0,234.63,234.63,232.38,232.38,7228.0
2023-11-09 13:10:00,232.19,233.61,232.19,232.69,5365.0,232.19,233.61,232.19,232.69,5365.0
2023-11-09 13:20:00,233.11,233.11,232.26,232.65,2000.0,233.11,233.11,232.26,232.65,2000.0
2023-11-09 13:30:00,232.09,232.89,232.0,232.0,3361.0,232.09,232.89,232.0,232.0,3361.0
2023-11-09 13:40:00,231.91,232.09,231.56,232.0,4526.0,231.91,232.09,231.56,232.0,4526.0
2023-11-09 13:50:00,231.63,231.72,231.46,231.69,15049.0,231.63,231.72,231.46,231.69,15049.0
2023-11-09 14:00:00,231.46,231.5,229.23,230.1,21727.0,231.46,231.5,229.23,230.1,21727.0
2023-11-09 14:10:00,229.77,229.82,229.0,229.33,14068.0,229.77,229.82,229.0,229.33,14068.0
2023-11-09 14:20:00,229.4,229.6,228.74,228.84,7440.0,229.4,229.6,228.74,228.84,7440.0
2023-11-09 14:30:00,228.79,229.16,228.0,228.41,8370.0,228.79,229.16,228.0,228.41,8370.0
2023-11-09 14:40:00,228.31,228.56,227.52,228.14,11286.0,228.31,228.56,227.52,228.14,11286.0
2023-11-09 14:50:00,228.16,228.17,227.7,227.96,6497.0,228.16,228.17,227.7,227.96,6497.0
2023-11-09 15:00:00,227.75,228.26,227.31,227.95,6962.0,227.75,228.26,227.31,227.95,6962.0
2023-11-09 15:10:00,227.83,228.61,227.81,228.24,4447.0,227.83,228.61,227.81,228.24,4447.0
2023-11-09 15:20:00,228.46,228.46,226.93,226.93,9241.0,228.46,228.46,226.93,226.93,9241.0
2023-11-09 15:30:00,227.03,227.7,227.03,227.4,11330.0,227.03,227.7,227.03,227.4,11330.0
2023-11-09 15:40:00,227.27,227.5,226.75,227.12,12476.0,227.27,227.5,226.75,227.12,12476.0
2023-11-09 15:50:00,227.27,228.52,227.27,228.51,37630.0,227.27,228.52,227.27,228.51,37630.0
2023-11-10 09:30:00,230.0,230.04,227.05,228.15,15425.0,230.0,230.04,227.05,228.15,15425.0
2023-11-10 09:40:00,229.19,230.6,228.51,230.27,10853.0,229.19,230.6,228.51,230.27,10853.0
2023-11-10 09:50:00,230.02,230.02,228.84,228.85,400.0,230.02,230.02,228.84,228.85,400.0
2023-11-10 10:00:00,228.72,229.5,227.94,228.94,3101.0,228.72,229.5,227.94,228.94,3101.0
2023-11-10 10:10:00,229.23,229.74,228.84,229.19,5486.0,229.23,229.74,228.84,229.19,5486.0
2023-11-10 10:20:00,229.54,230.04,228.1,228.46,6851.0,229.54,230.04,228.1,228.46,6851.0
2023-11-10 10:30:00,228.18,229.16,228.01,228.66,7053.0,228.18,229.16,228.01,228.66,7053.0
2023-11-10 10:40:00,228.61,229.04,227.59,228.61,5369.0,228.61,229.04,227.59,228.61,5369.0
2023-11-10 10:50:00,228.32,229.03,228.11,228.57,3374.0,228.32,229.03,228.11,228.57,3374.0
2023-11-10 11:00:00,228.64,229.87,228.57,229.57,4206.0,228.64,229.87,228.57,229.57,4206.0
2023-11-10 11:10:00,229.26,230.02,229.2,229.67,3404.0,229.26,230.02,229.2,229.67,3404.0
2023-11-10 11:20:00,229.57,230.0,229.53,229.57,4061.0,229.57,230.0,229.53,229.57,4061.0
2023-11-10 11:30:00,229.68,229.85,229.09,229.09,2401.0,229.68,229.85,229.09,229.09,2401.0
2023-11-10 11:40:00,228.99,229.69,228.94,229.0,1888.0,228.99,229.69,228.94,229.0,1888.0
2023-11-10 11:50:00,229.07,230.06,228.99,229.65,5617.0,229.07,230.06,228.99,229.65,5617.0
2023-11-10 12:00:00,229.86,230.01,229.36,229.77,2538.0,229.86,230.01,229.36,229.77,2538.0
2023-11-10 12:10:00,229.32,229.8,229.17,229.8,2406.0,229.32,229.8,229.17,229.8,2406.0
2023-11-10 12:20:00,229.79,230.0,229.76,230.0,3169.0,229.79,230.0,229.76,230.0,3169.0
2023-11-10 12:30:00,230.0,230.8,229.76,230.52,5502.0,230.0,230.8,229.76,230.52,5502.0
2023-11-10 12:40:00,230.76,231.13,230.67,231.06,1981.0,230.76,231.13,230.67,231.06,1981.0
2023-11-10 12:50:00,231.04,231.86,230.94,231.48,7561.0,231.04,231.86,230.94,231.48,7561.0
2023-11-10 13:00:00,231.5,231.54,231.15,231.54,2100.0,231.5,231.54,231.15,231.54,2100.0
2023-11-10 13:10:00,231.31,231.48,231.01,231.2,1200.0,231.31,231.48,231.01,231.2,1200.0
2023-11-10 13:20:00,231.72,232.54,231.69,232.07,2321.0,231.72,232.54,231.69,232.07,2321.0
2023-11-10 13:30:00,231.92,232.29,231.88,231.96,1409.0,231.92,232.29,231.88,231.96,1409.0
2023-11-10 13:40:00,232.07,232.23,231.83,231.96,2816.0,232.07,232.23,231.83,231.96,2816.0
2023-11-10 13:50:00,231.95,232.3,231.94,231.98,4033.0,231.95,232.3,231.94,231.98,4033.0
2023-11-10 14:00:00,232.19,232.54,232.11,232.5,3953.0,232.19,232.54,232.11,232.5,3953.0
2023-11-10 14:10:00,232.5,232.51,231.96,232.0,8757.0,232.5,232.51,231.96,232.0,8757.0
2023-11-10 14:20:00,231.87,232.51,231.86,232.5,4565.0,231.87,232.51,231.86,232.5,4565.0
2023-11-10 14:30:00,232.28,232.44,232.12,232.35,2444.0,232.28,232.44,232.12,232.35,2444.0
2023-11-10 14:40:00,232.3,232.55,232.22,232.54,3418.0,232.3,232.55,232.22,232.54,3418.0
2023-11-10 14:50:00,232.58,232.92,232.5,232.78,3832.0,232.58,232.92,232.5,232.78,3832.0
2023-11-10 15:00:00,232.91,233.09,232.46,232.47,4903.0,232.91,233.09,232.46,232.47,4903.0
2023-11-10 15:10:00,232.56,232.73,232.37,232.62,5366.0,232.56,232.73,232.37,232.62,5366.0
2023-11-10 15:20:00,232.49,232.93,232.49,232.91,4089.0,232.49,232.93,232.49,232.91,4089.0
2023-11-10 15:30:00,233.05,233.86,232.85,233.38,10844.0,233.05,233.86,232.85,233.38,10844.0
2023-11-10 15:40:00,233.38,234.18,233.29,234.0,8789.0,233.38,234.18,233.29,234.0,8789.0
2023-11-10 15:50:00,233.93,234.18,233.51,233.53,33733.0,233.93,234.18,233.51,233.53,33733.0
2023-11-13 09:30:00,230.85,231.66,230.01,231.53,13035.0,230.85,231.66,230.01,231.53,13035.0
2023-11-13 09:40:00,231.54,231.83,230.46,230.49,2850.0,231.54,231.83,230.46,230.49,2850.0
2023-11-13 09:50:00,231.18,232.97,230.97,231.17,7638.0,231.18,232.97,230.97,231.17,7638.0
2023-11-13 10:00:00,230.92,230.92,229.52,230.18,8974.0,230.92,230.92,229.52,230.18,8974.0
2023-11-13 10:10:00,229.97,231.8,229.9,231.8,3941.0,229.97,231.8,229.9,231.8,3941.0
2023-11-13 10:20:00,231.83,232.51,231.82,232.31,5729.0,231.83,232.51,231.82,232.31,5729.0
2023-11-13 10:30:00,232.14,232.51,231.39,231.72,7428.0,232.14,232.51,231.39,231.72,7428.0
2023-11-13 10:40:00,231.8,232.16,231.07,231.92,7141.0,231.8,232.16,231.07,231.92,7141.0
2023-11-13 10:50:00,232.12,232.61,231.92,231.98,4364.0,232.12,232.61,231.92,231.98,4364.0
2023-11-13 11:00:00,232.47,232.47,232.01,232.02,1100.0,232.47,232.47,232.01,232.02,1100.0
2023-11-13 11:10:00,231.82,232.34,231.49,232.04,1701.0,231.82,232.34,231.49,232.04,1701.0
2023-11-13 11:20:00,232.05,232.1,231.83,232.1,8017.0,232.05,232.1,231.83,232.1,8017.0
2023-11-13 11:30:00,232.27,232.53,231.89,232.12,5087.0,232.27,232.53,231.89,232.12,5087.0
2023-11-13 11:40:00,232.12,233.63,232.11,233.47,4240.0,232.12,233.63,232.11,233.47,4240.0
2023-11-13 11:50:00,233.72,233.72,233.45,233.48,3304.0,233.72,233.72,233.45,233.48,3304.0
2023-11-13 12:00:00,233.48,234.01,233.32,233.58,2695.0,233.48,234.01,233.32,233.58,2695.0
2023-11-13 12:10:00,232.95,233.1,232.8,233.0,2717.0,232.95,233.1,232.8,233.0,2717.0
2023-11-13 12:20:00,232.6,232.77,232.12,232.24,1772.0,232.6,232.77,232.12,232.24,1772.0
2023-11-13 12:30:00,232.13,232.48,232.05,232.24,1521.0,232.13,232.48,232.05,232.24,1521.0
2023-11-13 12:40:00,232.1,232.66,232.1,232.66,2725.0,232.1,232.66,232.1,232.66,2725.0
2023-11-13 12:50:00,232.45,232.97,232.32,232.42,1200.0,232.45,232.97,232.32,232.42,1200.0
2023-11-13 13:00:00,232.38,232.52,232.15,232.41,1873.0,232.38,232.52,232.15,232.41,1873.0
2023-11-13 13:10:00,232.38,232.52,231.99,231.99,900.0,232.38,232.52,231.99,231.99,900.0
2023-11-13 13:20:00,231.87,231.87,231.33,231.72,2453.0,231.87,231.87,231.33,231.72,2453.0
2023-11-13 13:30:00,231.26,231.8,231.18,231.63,1230.0,231.26,231.8,231.18,231.63,1230.0
2023-11-13 13:40:00,231.95,232.66,231.85,232.49,2696.0,231.95,232.66,231.85,232.49,2696.0
2023-11-13 13:50:00,232.27,232.27,231.04,231.04,3753.0,232.27,232.27,231.04,231.04,3753.0
2023-11-13 14:00:00,231.12,231.39,230.82,230.82,6377.0,231.12,231.39,230.82,230.82,6377.0
2023-11-13 14:10:00,230.86,231.2,229.94,230.12,6561.0,230.86,231.2,229.94,230.12,6561.0
2023-11-13 14:20:00,230.03,230.54,229.95,230.54,7273.0,230.03,230.54,229.95,230.54,7273.0
2023-11-13 14:30:00,230.54,230.94,230.46,230.69,7403.0,230.54,230.94,230.46,230.69,7403.0
2023-11-13 14:40:00,230.62,230.62,229.95,229.95,3481.0,230.62,230.62,229.95,229.95,3481.0
2023-11-13 14:50:00,229.83,230.11,229.61,229.77,3829.0,229.83,230.11,229.61,229.77,3829.0
2023-11-13 15:00:00,229.5,230.12,229.42,229.82,7281.0,229.5,230.12,229.42,229.82,7281.0
2023-11-13 15:10:00,230.02,230.02,229.75,229.82,900.0,230.02,230.02,229.75,229.82,900.0
2023-11-13 15:20:00,230.04,230.18,229.78,229.99,5947.0,230.04,230.18,229.78,229.99,5947.0
2023-11-13 15:30:00,230.07,230.12,229.68,229.69,3502.0,230.07,230.12,229.68,229.69,3502.0
2023-11-13 15:40:00,229.69,229.71,229.42,229.64,9016.0,229.69,229.71,229.42,229.64,9016.0
2023-11-13 15:50:00,229.58,229.58,228.64,228.98,41449.0,229.58,229.58,228.64,228.98,41449.0
2023-11-14 09:30:00,241.0,250.99,240.99,248.6,80762.0,241.0,250.99,240.99,248.6,80762.0
2023-11-14 09:40:00,248.58,250.9,247.22,248.77,67272.0,248.58,250.9,247.22,248.77,67272.0
2023-11-14 09:50:00,247.8,248.91,246.23,247.03,15211.0,247.8,248.91,246.23,247.03,15211.0
2023-11-14 10:00:00,247.34,247.73,245.42,247.72,11921.0,247.34,247.73,245.42,247.72,11921.0
2023-11-14 10:10:00,247.59,248.02,245.62,246.2,9229.0,247.59,248.02,245.62,246.2,9229.0
2023-11-14 10:20:00,246.01,248.11,245.11,247.66,13360.0,246.01,248.11,245.11,247.66,13360.0
2023-11-14 10:30:00,247.61,248.87,247.6,248.3,9786.0,247.61,248.87,247.6,248.3,9786.0
2023-11-14 10:40:00,248.31,248.88,248.03,248.63,14052.0,248.31,248.88,248.03,248.63,14052.0
2023-11-14 10:50:00,248.72,250.48,247.88,249.66,14286.0,248.72,250.48,247.88,249.66,14286.0
2023-11-14 11:00:00,249.83,250.19,249.33,249.33,6336.0,249.83,250.19,249.33,249.33,6336.0
2023-11-14 11:10:00,249.5,250.96,249.33,250.49,9790.0,249.5,250.96,249.33,250.49,9790.0
2023-11-14 11:20:00,250.42,251.5,250.42,251.5,10571.0,250.42,251.5,250.42,251.5,10571.0
2023-11-14 11:30:00,251.25,252.71,251.19,252.62,11168.0,251.25,252.71,251.19,252.62,11168.0
2023-11-14 11:40:00,252.62,254.29,252.62,253.52,16007.0,252.62,254.29,252.62,253.52,16007.0
2023-11-14 11:50:00,253.37,254.42,252.69,252.91,11383.0,253.37,254.42,252.69,252.91,11383.0
2023-11-14 12:00:00,252.72,252.89,249.77,250.03,14514.0,252.72,252.89,249.77,250.03,14514.0
2023-11-14 12:10:00,250.31,250.62,249.71,249.71,6637.0,250.31,250.62,249.71,249.71,6637.0
2023-11-14 12:20:00,249.36,250.45,248.82,250.18,16482.0,249.36,250.45,248.82,250.18,16482.0
2023-11-14 12:30:00,250.17,251.28,250.09,250.59,4668.0,250.17,251.28,250.09,250.59,4668.0
2023-11-14 12:40:00,250.53,250.89,250.14,250.67,3064.0,250.53,250.89,250.14,250.67,3064.0
2023-11-14 12:50:00,250.79,251.33,250.79,251.14,3012.0,250.79,251.33,250.79,251.14,3012.0
2023-11-14 13:00:00,250.97,250.97,249.24,249.47,6173.0,250.97,250.97,249.24,249.47,6173.0
2023-11-14 13:10:00,249.48,249.5,249.05,249.07,2524.0,249.48,249.5,249.05,249.07,2524.0
2023-11-14 13:20:00,249.34,249.61,249.02,249.41,9625.0,249.34,249.61,249.02,249.41,9625.0
2023-11-14 13:30:00,249.58,250.57,249.47,250.55,6619.0,249.58,250.57,249.47,250.55,6619.0
2023-11-14 13:40:00,250.65,250.78,249.58,249.58,5291.0,250.65,250.78,249.58,249.58,5291.0
2023-11-14 13:50:00,249.6,249.92,249.21,249.92,3482.0,249.6,249.92,249.21,249.92,3482.0
2023-11-14 14:00:00,249.81,249.83,248.15,248.15,5120.0,249.81,249.83,248.15,248.15,5120.0
2023-11-14 14:10:00,248.4,248.76,247.88,248.36,5569.0,248.4,248.76,247.88,248.36,5569.0
2023-11-14 14:20:00,248.24,248.45,247.76,247.8,7667.0,248.24,248.45,247.76,247.8,7667.0
2023-11-14 14:30:00,247.84,248.03,246.8,247.18,6335.0,247.84,248.03,246.8,247.18,6335.0
2023-11-14 14:40:00,247.27,247.51,247.03,247.51,7431.0,247.27,247.51,247.03,247.51,7431.0
2023-11-14 14:50:00,247.44,247.68,247.06,247.15,21131.0,247.44,247.68,247.06,247.15,21131.0
2023-11-14 15:00:00,247.12,247.18,246.29,246.75,17256.0,247.12,247.18,246.29,246.75,17256.0
2023-11-14 15:10:00,246.69,248.43,246.68,247.93,14320.0,246.69,248.43,246.68,247.93,14320.0
2023-11-14 15:20:00,248.15,248.86,248.04,248.22,8927.0,248.15,248.86,248.04,248.22,8927.0
2023-11-14 15:30:00,248.02,248.08,247.62,248.03,16098.0,248.02,248.08,247.62,248.03,16098.0
2023-11-14 15:40:00,248.05,248.17,247.57,247.62,26060.0,248.05,248.17,247.57,247.62,26060.0
2023-11-14 15:50:00,247.62,247.62,246.33,246.79,103863.0,247.62,247.62,246.33,246.79,103863.0
2023-11-15 09:30:00,248.28,255.8,247.0,255.12,17040.0,248.28,255.8,247.0,255.12,17040.0
2023-11-15 09:40:00,255.27,256.49,253.53,256.01,14655.0,255.27,256.49,253.53,256.01,14655.0
2023-11-15 09:50:00,256.01,256.78,255.05,256.24,17726.0,256.01,256.78,255.05,256.24,17726.0
2023-11-15 10:00:00,256.24,256.68,255.8,256.68,6473.0,256.24,256.68,255.8,256.68,6473.0
2023-11-15 10:10:00,256.78,258.0,256.4,257.81,19372.0,256.78,258.0,256.4,257.81,19372.0
2023-11-15 10:20:00,258.0,259.82,257.82,259.46,15986.0,258.0,259.82,257.82,259.46,15986.0
2023-11-15 10:30:00,259.69,260.39,259.24,259.9,9262.0,259.69,260.39,259.24,259.9,9262.0
2023-11-15 10:40:00,260.27,261.8,260.08,261.74,12165.0,260.27,261.8,260.08,261.74,12165.0
2023-11-15 10:50:00,261.51,262.84,261.51,262.46,29476.0,261.51,262.84,261.51,262.46,29476.0
2023-11-15 11:00:00,262.18,262.9,260.58,261.53,11145.0,262.18,262.9,260.58,261.53,11145.0
2023-11-15 11:10:00,261.91,263.0,261.86,262.99,9010.0,261.91,263.0,261.86,262.99,9010.0
2023-11-15 11:20:00,262.62,263.18,261.04,261.59,30176.0,262.62,263.18,261.04,261.59,30176.0
2023-11-15 11:30:00,261.74,261.74,259.4,259.54,17424.0,261.74,261.74,259.4,259.54,17424.0
2023-11-15 11:40:00,259.53,260.38,259.18,259.84,10172.0,259.53,260.38,259.18,259.84,10172.0
2023-11-15 11:50:00,259.65,259.73,258.11,258.21,12524.0,259.65,259.73,258.11,258.21,12524.0
2023-11-15 12:00:00,258.4,259.37,258.2,259.22,9676.0,258.4,259.37,258.2,259.22,9676.0
2023-11-15 12:10:00,259.25,260.26,258.93,260.25,27557.0,259.25,260.26,258.93,260.25,27557.0
2023-11-15 12:20:00,260.64,261.54,260.36,261.31,6181.0,260.64,261.54,260.36,261.31,6181.0
2023-11-15 12:30:00,261.54,261.54,260.57,261.1,6943.0,261.54,261.54,260.57,261.1,6943.0
2023-11-15 12:40:00,261.17,261.27,260.13,260.38,3320.0,261.17,261.27,260.13,260.38,3320.0
2023-11-15 12:50:00,260.6,260.78,260.22,260.56,2707.0,260.6,260.78,260.22,260.56,2707.0
2023-11-15 13:00:00,260.32,260.58,258.74,259.07,7315.0,260.32,260.58,258.74,259.07,7315.0
2023-11-15 13:10:00,259.07,259.4,258.43,258.82,7225.0,259.07,259.4,258.43,258.82,7225.0
2023-11-15 13:20:00,258.74,259.22,258.56,259.04,7063.0,258.74,259.22,258.56,259.04,7063.0
2023-11-15 13:30:00,258.81,260.07,258.81,259.97,6175.0,258.81,260.07,258.81,259.97,6175.0
2023-11-15 13:40:00,260.0,260.75,259.83,260.39,15473.0,260.0,260.75,259.83,260.39,15473.0
2023-11-15 13:50:00,260.37,260.86,260.2,260.81,6369.0,260.37,260.86,260.2,260.81,6369.0
2023-11-15 14:00:00,261.2,261.47,260.33,260.34,6879.0,261.2,261.47,260.33,260.34,6879.0
2023-11-15 14:10:00,260.32,260.67,260.17,260.45,11418.0,260.32,260.67,260.17,260.45,11418.0
2023-11-15 14:20:00,260.3,260.65,259.86,260.65,7383.0,260.3,260.65,259.86,260.65,7383.0
2023-11-15 14:30:00,260.79,260.92,260.29,260.4,4319.0,260.79,260.92,260.29,260.4,4319.0
2023-11-15 14:40:00,260.48,260.48,259.0,259.62,5428.0,260.48,260.48,259.0,259.62,5428.0
2023-11-15 14:50:00,259.6,260.17,259.19,260.1,6148.0,259.6,260.17,259.19,260.1,6148.0
2023-11-15 15:00:00,260.09,260.44,259.91,260.05,9050.0,260.09,260.44,259.91,260.05,9050.0
2023-11-15 15:10:00,259.95,260.39,259.74,259.75,5544.0,259.95,260.39,259.74,259.75,5544.0
2023-11-15 15:20:00,259.73,260.29,259.47,259.62,15400.0,259.73,260.29,259.47,259.62,15400.0
2023-11-15 15:30:00,259.58,259.58,258.72,258.77,14887.0,259.58,259.58,258.72,258.77,14887.0
2023-11-15 15:40:00,258.73,259.78,258.73,259.42,29273.0,258.73,259.78,258.73,259.42,29273.0
2023-11-15 15:50:00,259.38,259.53,258.62,259.27,90947.0,259.38,259.53,258.62,259.27,90947.0
2023-11-16 09:30:00,253.9,258.24,253.9,258.24,10234.0,253.9,258.24,253.9,258.24,10234.0
2023-11-16 09:40:00,257.97,260.06,257.96,260.06,9133.0,257.97,260.06,257.96,260.06,9133.0
2023-11-16 09:50:00,260.5,261.99,259.69,261.51,12567.0,260.5,261.99,259.69,261.51,12567.0
2023-11-16 10:00:00,259.9,260.71,257.82,258.19,14261.0,259.9,260.71,257.82,258.19,14261.0
2023-11-16 10:10:00,258.17,258.17,257.01,257.01,6101.0,258.17,258.17,257.01,257.01,6101.0
2023-11-16 10:20:00,257.0,257.64,256.95,257.2,1999.0,257.0,257.64,256.95,257.2,1999.0
2023-11-16 10:30:00,257.38,258.27,256.39,256.8,5714.0,257.38,258.27,256.39,256.8,5714.0
2023-11-16 10:40:00,256.75,256.88,255.23,255.5,5101.0,256.75,256.88,255.23,255.5,5101.0
2023-11-16 10:50:00,255.88,256.19,255.09,255.59,3529.0,255.88,256.19,255.09,255.59,3529.0
2023-11-16 11:00:00,255.48,257.04,255.44,256.82,5513.0,255.48,257.04,255.44,256.82,5513.0
2023-11-16 11:10:00,257.22,257.22,255.68,255.68,3400.0,257.22,257.22,255.68,255.68,3400.0
2023-11-16 11:20:00,255.98,256.46,255.42,255.74,3160.0,255.98,256.46,255.42,255.74,3160.0
2023-11-16 11:30:00,255.13,255.64,254.85,254.85,4322.0,255.13,255.64,254.85,254.85,4322.0
2023-11-16 11:40:00,255.1,255.1,254.26,254.55,3462.0,255.1,255.1,254.26,254.55,3462.0
2023-11-16 11:50:00,254.01,254.96,253.62,254.64,3758.0,254.01,254.96,253.62,254.64,3758.0
2023-11-16 12:00:00,254.96,255.57,254.54,255.57,3942.0,254.96,255.57,254.54,255.57,3942.0
2023-11-16 12:10:00,255.21,256.09,255.21,255.57,3794.0,255.21,256.09,255.21,255.57,3794.0
2023-11-16 12:20:00,255.41,255.49,254.84,254.98,1326.0,255.41,255.49,254.84,254.98,1326.0
2023-11-16 12:30:00,254.92,255.5,254.76,255.5,3292.0,254.92,255.5,254.76,255.5,3292.0
2023-11-16 12:40:00,255.77,256.05,255.35,255.68,10005.0,255.77,256.05,255.35,255.68,10005.0
2023-11-16 12:50:00,255.42,255.42,254.16,254.57,2114.0,255.42,255.42,254.16,254.57,2114.0
2023-11-16 13:00:00,254.4,254.4,253.86,254.0,2854.0,254.4,254.4,253.86,254.0,2854.0
2023-11-16 13:10:00,254.0,254.25,253.75,254.06,2316.0,254.0,254.25,253.75,254.06,2316.0
2023-11-16 13:20:00,254.06,254.83,254.06,254.77,2707.0,254.06,254.83,254.06,254.77,2707.0
2023-11-16 13:30:00,254.35,254.62,254.32,254.55,1636.0,254.35,254.62,254.32,254.55,1636.0
2023-11-16 13:40:00,254.41,254.41,253.43,253.44,6320.0,254.41,254.41,253.43,253.44,6320.0
2023-11-16 13:50:00,253.35,254.0,253.09,253.8,4318.0,253.35,254.0,253.09,253.8,4318.0
2023-11-16 14:00:00,254.05,254.43,253.95,254.12,2881.0,254.05,254.43,253.95,254.12,2881.0
2023-11-16 14:10:00,253.69,253.76,252.85,252.85,5984.0,253.69,253.76,252.85,252.85,5984.0
2023-11-16 14:20:00,252.85,253.34,252.5,252.71,6190.0,252.85,253.34,252.5,252.71,6190.0
2023-11-16 14:30:00,252.91,253.26,252.79,252.87,2387.0,252.91,253.26,252.79,252.87,2387.0
2023-11-16 14:40:00,252.94,254.12,252.92,253.84,4500.0,252.94,254.12,252.92,253.84,4500.0
2023-11-16 14:50:00,253.57,254.05,253.22,253.49,2646.0,253.57,254.05,253.22,253.49,2646.0
2023-11-16 15:00:00,253.47,253.47,253.18,253.18,1746.0,253.47,253.47,253.18,253.18,1746.0
2023-11-16 15:10:00,253.19,253.3,252.92,253.17,2602.0,253.19,253.3,252.92,253.17,2602.0
2023-11-16 15:20:00,253.06,253.43,252.87,253.15,4754.0,253.06,253.43,252.87,253.15,4754.0
2023-11-16 15:30:00,253.08,253.08,252.49,252.75,5879.0,253.08,253.08,252.49,252.75,5879.0
2023-11-16 15:40:00,252.63,253.4,252.47,253.14,8187.0,252.63,253.4,252.47,253.14,8187.0
2023-11-16 15:50:00,253.21,254.6,253.21,254.58,51135.0,253.21,254.6,253.21,254.58,51135.0
2023-11-17 09:30:00,255.94,258.17,254.53,255.66,8912.0,255.94,258.17,254.53,255.66,8912.0
2023-11-17 09:40:00,255.39,257.24,254.69,257.2,4339.0,255.39,257.24,254.69,257.2,4339.0
2023-11-17 09:50:00,256.89,258.33,256.87,257.53,10930.0,256.89,258.33,256.87,257.53,10930.0
2023-11-17 10:00:00,258.59,259.3,258.0,258.18,3478.0,258.59,259.3,258.0,258.18,3478.0
2023-11-17 10:10:00,259.25,259.46,257.75,259.41,9204.0,259.25,259.46,257.75,259.41,9204.0
2023-11-17 10:20:00,259.45,260.34,259.11,259.55,4981.0,259.45,260.34,259.11,259.55,4981.0
2023-11-17 10:30:00,258.88,258.97,258.3,258.97,1818.0,258.88,258.97,258.3,258.97,1818.0
2023-11-17 10:40:00,258.66,260.34,258.35,259.81,11585.0,258.66,260.34,258.35,259.81,11585.0
2023-11-17 10:50:00,259.92,261.44,259.91,260.53,9464.0,259.92,261.44,259.91,260.53,9464.0
2023-11-17 11:00:00,260.82,260.83,259.75,260.64,8343.0,260.82,260.83,259.75,260.64,8343.0
2023-11-17 11:10:00,260.92,260.96,260.44,260.86,1400.0,260.92,260.96,260.44,260.86,1400.0
2023-11-17 11:20:00,260.73,260.95,260.25,260.39,5829.0,260.73,260.95,260.25,260.39,5829.0
2023-11-17 11:30:00,260.36,260.88,259.41,260.2,4804.0,260.36,260.88,259.41,260.2,4804.0
2023-11-17 11:40:00,260.19,260.38,259.31,259.31,4450.0,260.19,260.38,259.31,259.31,4450.0
2023-11-17 11:50:00,259.54,260.2,259.36,260.2,4633.0,259.54,260.2,259.36,260.2,4633.0
2023-11-17 12:00:00,260.15,260.93,260.04,260.54,2001.0,260.15,260.93,260.04,260.54,2001.0
2023-11-17 12:10:00,260.44,260.92,260.36,260.54,1509.0,260.44,260.92,260.36,260.54,1509.0
2023-11-17 12:20:00,260.63,260.84,259.96,260.26,6169.0,260.63,260.84,259.96,260.26,6169.0
2023-11-17 12:30:00,260.38,260.39,260.19,260.29,1050.0,260.38,260.39,260.19,260.29,1050.0
2023-11-17 12:40:00,260.57,260.79,260.46,260.72,1613.0,260.57,260.79,260.46,260.72,1613.0
2023-11-17 12:50:00,260.72,261.3,260.47,261.29,4022.0,260.72,261.3,260.47,261.29,4022.0
2023-11-17 13:00:00,260.99,261.05,260.31,260.32,1373.0,260.99,261.05,260.31,260.32,1373.0
2023-11-17 13:10:00,260.75,261.89,260.54,261.65,3207.0,260.75,261.89,260.54,261.65,3207.0
2023-11-17 13:20:00,261.43,261.46,261.13,261.17,1128.0,261.43,261.46,261.13,261.17,1128.0
2023-11-17 13:30:00,261.03,261.83,261.03,261.5,1921.0,261.03,261.83,261.03,261.5,1921.0
2023-11-17 13:40:00,261.82,261.82,261.36,261.53,1232.0,261.82,261.82,261.36,261.53,1232.0
2023-11-17 13:50:00,261.78,262.02,261.65,261.93,2483.0,261.78,262.02,261.65,261.93,2483.0
2023-11-17 14:00:00,261.87,262.38,261.87,262.12,3363.0,261.87,262.38,261.87,262.12,3363.0
2023-11-17 14:10:00,262.04,262.04,261.13,261.35,1925.0,262.04,262.04,261.13,261.35,1925.0
2023-11-17 14:20:00,261.08,261.16,260.51,260.62,1909.0,261.08,261.16,260.51,260.62,1909.0
2023-11-17 14:30:00,260.74,260.95,260.1,260.39,3527.0,260.74,260.95,260.1,260.39,3527.0
2023-11-17 14:40:00,260.06,260.45,259.91,260.27,3104.0,260.06,260.45,259.91,260.27,3104.0
2023-11-17 14:50:00,260.36,260.46,259.82,259.97,2400.0,260.36,260.46,259.82,259.97,2400.0
2023-11-17 15:00:00,259.95,260.35,259.58,260.35,3799.0,259.95,260.35,259.58,260.35,3799.0
2023-11-17 15:10:00,260.28,260.28,259.65,259.65,2940.0,260.28,260.28,259.65,259.65,2940.0
2023-11-17 15:20:00,259.63,259.94,259.35,259.4,4103.0,259.63,259.94,259.35,259.4,4103.0
2023-11-17 15:30:00,259.41,259.55,259.04,259.18,5834.0,259.41,259.55,259.04,259.18,5834.0
2023-11-17 15:40:00,259.06,259.79,259.02,259.6,8587.0,259.06,259.79,259.02,259.6,8587.0
2023-11-17 15:50:00,259.67,259.95,259.27,259.65,36362.0,259.67,259.95,259.27,259.65,36362.0
2023-11-20 09:30:00,259.99,263.03,259.95,263.03,5221.0,259.99,263.03,259.95,263.03,5221.0
2023-11-20 09:40:00,264.27,265.16,263.67,264.18,9667.0,264.27,265.16,263.67,264.18,9667.0
2023-11-20 09:50:00,263.97,264.5,263.28,264.5,5171.0,263.97,264.5,263.28,264.5,5171.0
2023-11-20 10:00:00,264.4,264.83,263.54,264.83,8746.0,264.4,264.83,263.54,264.83,8746.0
2023-11-20 10:10:00,264.85,266.74,264.76,266.74,17844.0,264.85,266.74,264.76,266.74,17844.0
2023-11-20 10:20:00,267.04,267.04,265.45,266.23,5868.0,267.04,267.04,265.45,266.23,5868.0
2023-11-20 10:30:00,265.94,266.52,265.62,266.39,20981.0,265.94,266.52,265.62,266.39,20981.0
2023-11-20 10:40:00,266.79,268.07,266.67,266.76,9733.0,266.79,268.07,266.67,266.76,9733.0
2023-11-20 10:50:00,266.64,268.3,266.48,268.3,8134.0,266.64,268.3,266.48,268.3,8134.0
2023-11-20 11:00:00,268.3,268.88,267.56,267.83,7340.0,268.3,268.88,267.56,267.83,7340.0
2023-11-20 11:10:00,267.99,268.05,267.65,267.88,10721.0,267.99,268.05,267.65,267.88,10721.0
2023-11-20 11:20:00,267.82,267.97,267.14,267.74,6965.0,267.82,267.97,267.14,267.74,6965.0
2023-11-20 11:30:00,267.75,267.83,266.72,266.88,5460.0,267.75,267.83,266.72,266.88,5460.0
2023-11-20 11:40:00,266.87,267.01,266.36,267.0,4708.0,266.87,267.01,266.36,267.0,4708.0
2023-11-20 11:50:00,267.1,267.39,266.04,266.04,7451.0,267.1,267.39,266.04,266.04,7451.0
2023-11-20 12:00:00,266.53,267.09,265.94,266.34,9125.0,266.53,267.09,265.94,266.34,9125.0
2023-11-20 12:10:00,266.25,266.5,265.71,266.04,2291.0,266.25,266.5,265.71,266.04,2291.0
2023-11-20 12:20:00,265.84,266.75,265.83,266.24,5354.0,265.84,266.75,265.83,266.24,5354.0
2023-11-20 12:30:00,266.48,267.17,266.13,266.82,2333.0,266.48,267.17,266.13,266.82,2333.0
2023-11-20 12:40:00,266.95,267.65,266.94,267.65,2008.0,266.95,267.65,266.94,267.65,2008.0
2023-11-20 12:50:00,267.75,269.17,267.27,269.17,6602.0,267.75,269.17,267.27,269.17,6602.0
2023-11-20 13:00:00,269.18,270.0,268.84,270.0,8660.0,269.18,270.0,268.84,270.0,8660.0
2023-11-20 13:10:00,269.94,270.01,269.17,269.5,19810.0,269.94,270.01,269.17,269.5,19810.0
2023-11-20 13:20:00,269.6,270.13,269.55,269.65,4055.0,269.6,270.13,269.55,269.65,4055.0
2023-11-20 13:30:00,269.86,269.86,268.65,268.97,9056.0,269.86,269.86,268.65,268.97,9056.0
2023-11-20 13:40:00,269.0,270.14,268.84,269.74,17192.0,269.0,270.14,268.84,269.74,17192.0
2023-11-20 13:50:00,269.92,269.92,268.81,268.81,9921.0,269.92,269.92,268.81,268.81,9921.0
2023-11-20 14:00:00,268.93,269.08,268.06,268.86,5720.0,268.93,269.08,268.06,268.86,5720.0
2023-11-20 14:10:00,268.88,268.88,268.2,268.2,2115.0,268.88,268.88,268.2,268.2,2115.0
2023-11-20 14:20:00,268.13,269.04,268.1,269.04,2816.0,268.13,269.04,268.1,269.04,2816.0
2023-11-20 14:30:00,268.81,269.19,268.51,268.84,5006.0,268.81,269.19,268.51,268.84,5006.0
2023-11-20 14:40:00,269.17,270.06,269.0,269.81,8105.0,269.17,270.06,269.0,269.81,8105.0
2023-11-20 14:50:00,269.65,269.65,269.05,269.56,2424.0,269.65,269.65,269.05,269.56,2424.0
2023-11-20 15:00:00,269.64,270.04,269.42,269.47,8286.0,269.64,270.04,269.42,269.47,8286.0
2023-11-20 15:10:00,269.64,270.29,269.58,270.08,7853.0,269.64,270.29,269.58,270.08,7853.0
2023-11-20 15:20:00,270.09,270.21,269.65,269.77,6656.0,270.09,270.21,269.65,269.77,6656.0
2023-11-20 15:30:00,269.97,270.25,269.68,269.89,10391.0,269.97,270.25,269.68,269.89,10391.0
2023-11-20 15:40:00,269.96,270.58,269.88,270.38,18193.0,269.96,270.58,269.88,270.38,18193.0
2023-11-20 15:50:00,270.38,270.45,268.48,268.55,57198.0,270.38,270.45,268.48,268.55,57198.0
2023-11-21 09:30:00,264.84,264.95,262.61,262.98,26818.0,264.84,264.95,262.61,262.98,26818.0
2023-11-21 09:40:00,262.98,263.81,261.2,262.41,16158.0,262.98,263.81,261.2,262.41,16158.0
2023-11-21 09:50:00,262.27,264.53,262.27,263.08,7726.0,262.27,264.53,262.27,263.08,7726.0
2023-11-21 10:00:00,262.87,265.37,262.87,265.37,4063.0,262.87,265.37,262.87,265.37,4063.0
2023-11-21 10:10:00,264.93,265.61,263.94,264.42,5200.0,264.93,265.61,263.94,264.42,5200.0
2023-11-21 10:20:00,264.31,264.58,263.52,263.86,7520.0,264.31,264.58,263.52,263.86,7520.0
2023-11-21 10:30:00,263.82,265.47,263.77,264.59,3905.0,263.82,265.47,263.77,264.59,3905.0
2023-11-21 10:40:00,264.67,266.03,264.48,265.75,3397.0,264.67,266.03,264.48,265.75,3397.0
2023-11-21 10:50:00,265.73,266.51,265.72,265.84,4402.0,265.73,266.51,265.72,265.84,4402.0
2023-11-21 11:00:00,266.13,266.13,265.31,265.84,1802.0,266.13,266.13,265.31,265.84,1802.0
2023-11-21 11:10:00,265.64,266.41,265.45,266.32,2323.0,265.64,266.41,265.45,266.32,2323.0
2023-11-21 11:20:00,266.01,266.76,265.95,266.38,2000.0,266.01,266.76,265.95,266.38,2000.0
2023-11-21 11:30:00,266.25,267.3,266.25,266.75,4492.0,266.25,267.3,266.25,266.75,4492.0
2023-11-21 11:40:00,266.92,267.33,266.33,267.33,2150.0,266.92,267.33,266.33,267.33,2150.0
2023-11-21 11:50:00,267.4,267.77,266.83,266.84,2282.0,267.4,267.77,266.83,266.84,2282.0
2023-11-21 12:00:00,266.9,267.41,266.82,267.15,15165.0,266.9,267.41,266.82,267.15,15165.0
2023-11-21 12:10:00,267.61,267.85,267.21,267.65,3700.0,267.61,267.85,267.21,267.65,3700.0
2023-11-21 12:20:00,267.69,267.85,267.42,267.42,1520.0,267.69,267.85,267.42,267.42,1520.0
2023-11-21 12:30:00,267.74,268.28,267.74,267.83,1300.0,267.74,268.28,267.74,267.83,1300.0
2023-11-21 12:40:00,267.46,267.84,267.46,267.84,946.0,267.46,267.84,267.46,267.84,946.0
2023-11-21 12:50:00,268.06,268.33,267.97,268.25,1585.0,268.06,268.33,267.97,268.25,1585.0
2023-11-21 13:00:00,267.9,267.95,267.34,267.55,2814.0,267.9,267.95,267.34,267.55,2814.0
2023-11-21 13:10:00,267.32,267.43,266.88,266.88,5330.0,267.32,267.43,266.88,266.88,5330.0
2023-11-21 13:20:00,266.83,267.22,266.67,267.18,1600.0,266.83,267.22,266.67,267.18,1600.0
2023-11-21 13:30:00,267.33,267.96,267.04,267.57,1653.0,267.33,267.96,267.04,267.57,1653.0
2023-11-21 13:40:00,267.65,267.65,266.74,266.81,3464.0,267.65,267.65,266.74,266.81,3464.0
2023-11-21 13:50:00,266.71,267.41,266.47,267.41,4612.0,266.71,267.41,266.47,267.41,4612.0
2023-11-21 14:00:00,267.21,267.32,266.43,266.44,2157.0,267.21,267.32,266.43,266.44,2157.0
2023-11-21 14:10:00,266.23,266.87,266.12,266.12,2601.0,266.23,266.87,266.12,266.12,2601.0
2023-11-21 14:20:00,266.22,267.01,266.22,267.01,1419.0,266.22,267.01,266.22,267.01,1419.0
2023-11-21 14:30:00,267.01,267.21,266.66,266.93,4870.0,267.01,267.21,266.66,266.93,4870.0
2023-11-21 14:40:00,266.93,267.63,266.6,267.5,2896.0,266.93,267.63,266.6,267.5,2896.0
2023-11-21 14:50:00,267.68,268.1,267.35,268.1,2655.0,267.68,268.1,267.35,268.1,2655.0
2023-11-21 15:00:00,268.26,268.91,268.23,268.24,3515.0,268.26,268.91,268.23,268.24,3515.0
2023-11-21 15:10:00,268.23,268.99,268.16,268.77,4706.0,268.23,268.99,268.16,268.77,4706.0
2023-11-21 15:20:00,268.72,268.72,268.28,268.49,4541.0,268.72,268.72,268.28,268.49,4541.0
2023-11-21 15:30:00,268.75,268.75,268.27,268.42,4293.0,268.75,268.75,268.27,268.42,4293.0
2023-11-21 15:40:00,268.31,268.65,267.52,267.78,15430.0,268.31,268.65,267.52,267.78,15430.0
2023-11-21 15:50:00,267.67,268.75,267.52,268.52,54946.0,267.67,268.75,267.52,268.52,54946.0
2023-11-22 09:30:00,271.93,273.4,271.0,272.22,31749.0,271.93,273.4,271.0,272.22,31749.0
2023-11-22 09:40:00,271.0,272.0,270.0,270.59,5055.0,271.0,272.0,270.0,270.59,5055.0
2023-11-22 09:50:00,270.32,271.04,269.33,270.68,6828.0,270.32,271.04,269.33,270.68,6828.0
2023-11-22 10:00:00,270.73,270.92,269.97,270.44,6282.0,270.73,270.92,269.97,270.44,6282.0
2023-11-22 10:10:00,270.0,271.33,270.0,270.69,6570.0,270.0,271.33,270.0,270.69,6570.0
2023-11-22 10:20:00,270.66,271.83,270.65,271.76,4490.0,270.66,271.83,270.65,271.76,4490.0
2023-11-22 10:30:00,271.76,273.38,271.67,272.84,8688.0,271.76,273.38,271.67,272.84,8688.0
2023-11-22 10:40:00,273.12,273.3,272.72,272.81,5732.0,273.12,273.3,272.72,272.81,5732.0
2023-11-22 10:50:00,272.74,272.74,270.84,271.23,4500.0,272.74,272.74,270.84,271.23,4500.0
2023-11-22 11:00:00,271.47,271.82,270.67,271.39,3254.0,271.47,271.82,270.67,271.39,3254.0
2023-11-22 11:10:00,271.29,271.49,270.0,270.04,7934.0,271.29,271.49,270.0,270.04,7934.0
2023-11-22 11:20:00,270.23,270.67,270.0,270.21,3129.0,270.23,270.67,270.0,270.21,3129.0
2023-11-22 11:30:00,270.18,270.62,270.0,270.0,5610.0,270.18,270.62,270.0,270.0,5610.0
2023-11-22 11:40:00,270.28,271.1,270.1,270.71,3617.0,270.28,271.1,270.1,270.71,3617.0
2023-11-22 11:50:00,270.72,271.48,270.6,271.48,6021.0,270.72,271.48,270.6,271.48,6021.0
2023-11-22 12:00:00,271.4,271.5,270.71,270.72,5157.0,271.4,271.5,270.71,270.72,5157.0
2023-11-22 12:10:00,270.72,271.09,270.17,270.17,2862.0,270.72,271.09,270.17,270.17,2862.0
2023-11-22 12:20:00,270.02,270.22,270.0,270.09,1733.0,270.02,270.22,270.0,270.09,1733.0
2023-11-22 12:30:00,270.26,270.43,269.83,270.32,5450.0,270.26,270.43,269.83,270.32,5450.0
2023-11-22 12:40:00,270.07,270.18,269.82,270.05,2579.0,270.07,270.18,269.82,270.05,2579.0
2023-11-22 12:50:00,269.95,270.05,269.7,269.93,1000.0,269.95,270.05,269.7,269.93,1000.0
2023-11-22 13:00:00,269.9,270.12,269.73,269.86,2500.0,269.9,270.12,269.73,269.86,2500.0
2023-11-22 13:10:00,269.73,269.78,269.33,269.56,2335.0,269.73,269.78,269.33,269.56,2335.0
2023-11-22 13:20:00,269.57,270.07,269.57,270.02,2713.0,269.57,270.07,269.57,270.02,2713.0
2023-11-22 13:30:00,270.27,270.27,270.05,270.16,1900.0,270.27,270.27,270.05,270.16,1900.0
2023-11-22 13:40:00,270.27,270.27,269.79,269.88,1025.0,270.27,270.27,269.79,269.88,1025.0
2023-11-22 13:50:00,269.84,270.18,269.84,269.84,1196.0,269.84,270.18,269.84,269.84,1196.0
2023-11-22 14:00:00,269.91,270.06,269.02,269.02,1077.0,269.91,270.06,269.02,269.02,1077.0
2023-11-22 14:10:00,269.36,269.36,268.58,268.64,1600.0,269.36,269.36,268.58,268.64,1600.0
2023-11-22 14:20:00,268.67,268.86,268.41,268.68,726.0,268.67,268.86,268.41,268.68,726.0
2023-11-22 14:30:00,268.97,268.99,267.79,268.18,3549.0,268.97,268.99,267.79,268.18,3549.0
2023-11-22 14:40:00,268.52,268.52,267.84,268.03,500.0,268.52,268.52,267.84,268.03,500.0
2023-11-22 14:50:00,268.44,268.93,268.44,268.6,1262.0,268.44,268.93,268.44,268.6,1262.0
2023-11-22 15:00:00,268.68,268.89,268.45,268.53,941.0,268.68,268.89,268.45,268.53,941.0
2023-11-22 15:10:00,268.4,269.07,268.4,268.95,1794.0,268.4,269.07,268.4,268.95,1794.0
2023-11-22 15:20:00,268.75,269.18,268.45,268.89,1732.0,268.75,269.18,268.45,268.89,1732.0
2023-11-22 15:30:00,269.11,269.15,268.5,268.64,5201.0,269.11,269.15,268.5,268.64,5201.0
2023-11-22 15:40:00,268.65,269.18,268.63,269.02,4200.0,268.65,269.18,268.63,269.02,4200.0
2023-11-22 15:50:00,269.13,270.0,269.13,269.88,23723.0,269.13,270.0,269.13,269.88,23723.0
2023-11-24 09:30:00,267.99,269.99,267.99,268.5,5909.0,267.99,269.99,267.99,268.5,5909.0
2023-11-24 09:40:00,269.17,270.77,269.17,270.77,2697.0,269.17,270.77,269.17,270.77,2697.0
2023-11-24 09:50:00,270.51,271.54,269.94,270.19,2065.0,270.51,271.54,269.94,270.19,2065.0
2023-11-24 10:00:00,270.49,271.05,270.19,270.68,2573.0,270.49,271.05,270.19,270.68,2573.0
2023-11-24 10:10:00,270.08,270.44,270.01,270.4,1896.0,270.08,270.44,270.01,270.4,1896.0
2023-11-24 10:20:00,270.52,270.87,269.71,269.71,3734.0,270.52,270.87,269.71,269.71,3734.0
2023-11-24 10:30:00,269.83,271.11,269.76,271.11,4126.0,269.83,271.11,269.76,271.11,4126.0
2023-11-24 10:40:00,271.25,271.27,270.58,270.62,3806.0,271.25,271.27,270.58,270.62,3806.0
2023-11-24 10:50:00,270.44,270.78,269.74,270.78,3212.0,270.44,270.78,269.74,270.78,3212.0
2023-11-24 11:00:00,270.76,270.76,270.02,270.34,1557.0,270.76,270.76,270.02,270.34,1557.0
2023-11-24 11:10:00,270.32,270.47,270.05,270.05,2464.0,270.32,270.47,270.05,270.05,2464.0
2023-11-24 11:20:00,270.05,270.23,269.7,270.1,911.0,270.05,270.23,269.7,270.1,911.0
2023-11-24 11:30:00,269.93,270.04,269.55,269.55,1301.0,269.93,270.04,269.55,269.55,1301.0
2023-11-24 11:40:00,269.65,269.88,269.46,269.5,3456.0,269.65,269.88,269.46,269.5,3456.0
2023-11-24 11:50:00,269.77,269.81,269.46,269.62,1582.0,269.77,269.81,269.46,269.62,1582.0
2023-11-24 12:00:00,269.53,270.27,269.53,270.1,2460.0,269.53,270.27,269.53,270.1,2460.0
2023-11-24 12:10:00,270.14,270.14,269.72,269.78,1002.0,270.14,270.14,269.72,269.78,1002.0
2023-11-24 12:20:00,269.58,269.73,269.0,269.02,3303.0,269.58,269.73,269.0,269.02,3303.0
2023-11-24 12:30:00,269.41,269.51,268.63,269.14,2100.0,269.41,269.51,268.63,269.14,2100.0
2023-11-24 12:40:00,269.17,269.3,268.55,268.55,5681.0,269.17,269.3,268.55,268.55,5681.0
2023-11-24 12:50:00,268.6,268.98,268.0,268.98,8871.0,268.6,268.98,268.0,268.98,8871.0
2023-11-27 09:30:00,266.4,266.86,265.55,266.56,10086.0,266.4,266.86,265.55,266.56,10086.0
2023-11-27 09:40:00,266.66,266.7,265.55,266.0,2885.0,266.66,266.7,265.55,266.0,2885.0
2023-11-27 09:50:00,265.68,267.03,265.68,266.58,2837.0,265.68,267.03,265.68,266.58,2837.0
2023-11-27 10:00:00,266.21,267.65,265.71,267.65,2799.0,266.21,267.65,265.71,267.65,2799.0
2023-11-27 10:10:00,267.9,268.55,267.9,268.55,1334.0,267.9,268.55,267.9,268.55,1334.0
2023-11-27 10:20:00,268.51,268.73,267.4,267.4,2115.0,268.51,268.73,267.4,267.4,2115.0
2023-11-27 10:30:00,267.54,267.54,266.77,266.99,4800.0,267.54,267.54,266.77,266.99,4800.0
2023-11-27 10:40:00,267.21,267.21,266.67,266.78,2344.0,267.21,267.21,266.67,266.78,2344.0
2023-11-27 10:50:00,266.75,267.13,266.74,267.12,4520.0,266.75,267.13,266.74,267.12,4520.0
2023-11-27 11:00:00,266.31,267.15,266.0,267.06,3834.0,266.31,267.15,266.0,267.06,3834.0
2023-11-27 11:10:00,267.13,267.17,266.93,267.13,1336.0,267.13,267.17,266.93,267.13,1336.0
2023-11-27 11:20:00,266.96,267.08,266.83,267.01,1451.0,266.96,267.08,266.83,267.01,1451.0
2023-11-27 11:30:00,266.63,267.24,266.61,267.18,2403.0,266.63,267.24,266.61,267.18,2403.0
2023-11-27 11:40:00,267.06,267.9,267.06,267.72,2032.0,267.06,267.9,267.06,267.72,2032.0
2023-11-27 11:50:00,267.45,267.75,267.26,267.52,1100.0,267.45,267.75,267.26,267.52,1100.0
2023-11-27 12:00:00,267.41,267.61,266.87,267.48,2326.0,267.41,267.61,266.87,267.48,2326.0
2023-11-27 12:10:00,267.38,267.71,267.38,267.56,400.0,267.38,267.71,267.38,267.56,400.0
2023-11-27 12:20:00,267.46,267.47,266.78,267.16,2075.0,267.46,267.47,266.78,267.16,2075.0
2023-11-27 12:30:00,267.36,267.61,267.35,267.61,500.0,267.36,267.61,267.35,267.61,500.0
2023-11-27 12:40:00,267.73,267.73,267.21,267.52,913.0,267.73,267.73,267.21,267.52,913.0
2023-11-27 12:50:00,267.51,268.0,267.32,267.89,3178.0,267.51,268.0,267.32,267.89,3178.0
2023-11-27 13:00:00,267.87,267.87,267.18,267.6,1608.0,267.87,267.87,267.18,267.6,1608.0
2023-11-27 13:10:00,267.83,268.09,267.41,267.92,1805.0,267.83,268.09,267.41,267.92,1805.0
2023-11-27 13:20:00,267.91,268.03,267.54,267.54,2695.0,267.91,268.03,267.54,267.54,2695.0
2023-11-27 13:30:00,267.54,267.75,267.32,267.32,3960.0,267.54,267.75,267.32,267.32,3960.0
2023-11-27 13:40:00,267.18,267.38,266.62,267.13,3629.0,267.18,267.38,266.62,267.13,3629.0
2023-11-27 13:50:00,266.98,267.0,266.6,266.9,5295.0,266.98,267.0,266.6,266.9,5295.0
2023-11-27 14:00:00,266.94,267.12,266.81,267.04,4278.0,266.94,267.12,266.81,267.04,4278.0
2023-11-27 14:10:00,267.13,267.17,266.41,266.41,3914.0,267.13,267.17,266.41,266.41,3914.0
2023-11-27 14:20:00,266.47,266.94,266.47,266.62,6448.0,266.47,266.94,266.47,266.62,6448.0
2023-11-27 14:30:00,266.76,266.77,266.34,266.56,2777.0,266.76,266.77,266.34,266.56,2777.0
2023-11-27 14:40:00,266.38,266.48,265.8,266.12,5070.0,266.38,266.48,265.8,266.12,5070.0
2023-11-27 14:50:00,265.93,266.0,265.66,265.97,2715.0,265.93,266.0,265.66,265.97,2715.0
2023-11-27 15:00:00,265.84,266.39,265.58,266.3,8634.0,265.84,266.39,265.58,266.3,8634.0
2023-11-27 15:10:00,266.25,266.97,266.2,266.97,4924.0,266.25,266.97,266.2,266.97,4924.0
2023-11-27 15:20:00,267.02,267.59,267.02,267.41,5247.0,267.02,267.59,267.02,267.41,5247.0
2023-11-27 15:30:00,267.42,267.52,267.03,267.27,5112.0,267.42,267.52,267.03,267.27,5112.0
2023-11-27 15:40:00,267.21,267.45,266.81,266.81,10992.0,267.21,267.45,266.81,266.81,10992.0
2023-11-27 15:50:00,266.73,267.65,266.73,267.24,46501.0,266.73,267.65,266.73,267.24,46501.0
2023-11-28 09:30:00,266.75,266.75,263.64,263.99,4537.0,266.75,266.75,263.64,263.99,4537.0
2023-11-28 09:40:00,263.6,263.6,262.8,263.15,4706.0,263.6,263.6,262.8,263.15,4706.0
2023-11-28 09:50:00,262.8,262.83,261.72,261.93,5599.0,262.8,262.83,261.72,261.93,5599.0
2023-11-28 10:00:00,261.62,262.74,260.5,262.74,16975.0,261.62,262.74,260.5,262.74,16975.0
2023-11-28 10:10:00,262.35,265.39,262.33,265.39,3684.0,262.35,265.39,262.33,265.39,3684.0
2023-11-28 10:20:00,265.91,265.96,264.76,265.61,2761.0,265.91,265.96,264.76,265.61,2761.0
2023-11-28 10:30:00,265.36,266.37,265.35,266.37,2812.0,265.36,266.37,265.35,266.37,2812.0
2023-11-28 10:40:00,267.0,267.8,267.0,267.26,1500.0,267.0,267.8,267.0,267.26,1500.0
2023-11-28 10:50:00,267.0,267.87,267.0,267.78,4075.0,267.0,267.87,267.0,267.78,4075.0
2023-11-28 11:00:00,267.99,268.26,267.58,267.65,2386.0,267.99,268.26,267.58,267.65,2386.0
2023-11-28 11:10:00,267.25,267.81,267.06,267.32,2199.0,267.25,267.81,267.06,267.32,2199.0
2023-11-28 11:20:00,267.75,268.16,267.65,267.7,2706.0,267.75,268.16,267.65,267.7,2706.0
2023-11-28 11:30:00,267.79,269.3,267.79,269.3,1638.0,267.79,269.3,267.79,269.3,1638.0
2023-11-28 11:40:00,269.18,269.6,268.87,268.87,3122.0,269.18,269.6,268.87,268.87,3122.0
2023-11-28 11:50:00,268.77,268.89,268.38,268.38,1354.0,268.77,268.89,268.38,268.38,1354.0
2023-11-28 12:00:00,268.31,268.64,268.28,268.52,1578.0,268.31,268.64,268.28,268.52,1578.0
2023-11-28 12:10:00,268.69,268.89,268.67,268.67,1002.0,268.69,268.89,268.67,268.67,1002.0
2023-11-28 12:20:00,268.7,268.76,268.54,268.63,2659.0,268.7,268.76,268.54,268.63,2659.0
2023-11-28 12:30:00,268.6,268.84,268.22,268.58,2063.0,268.6,268.84,268.22,268.58,2063.0
2023-11-28 12:40:00,268.85,268.85,267.66,267.66,4833.0,268.85,268.85,267.66,267.66,4833.0
2023-11-28 12:50:00,267.2,267.5,267.13,267.43,850.0,267.2,267.5,267.13,267.43,850.0
2023-11-28 13:00:00,267.35,267.59,266.93,267.54,3549.0,267.35,267.59,266.93,267.54,3549.0
2023-11-28 13:10:00,267.19,267.2,266.61,267.2,1948.0,267.19,267.2,266.61,267.2,1948.0
2023-11-28 13:20:00,267.42,267.74,267.12,267.55,2457.0,267.42,267.74,267.12,267.55,2457.0
2023-11-28 13:30:00,267.54,267.54,266.87,266.87,1325.0,267.54,267.54,266.87,266.87,1325.0
2023-11-28 13:40:00,267.37,267.47,267.09,267.34,1441.0,267.37,267.47,267.09,267.34,1441.0
2023-11-28 13:50:00,267.21,267.62,266.57,266.59,2673.0,267.21,267.62,266.57,266.59,2673.0
2023-11-28 14:00:00,266.39,266.89,266.22,266.75,1604.0,266.39,266.89,266.22,266.75,1604.0
2023-11-28 14:10:00,266.36,266.81,266.26,266.75,1600.0,266.36,266.81,266.26,266.75,1600.0
2023-11-28 14:20:00,266.83,267.07,266.63,266.92,2363.0,266.83,267.07,266.63,266.92,2363.0
2023-11-28 14:30:00,266.98,268.53,266.98,268.53,5498.0,266.98,268.53,266.98,268.53,5498.0
2023-11-28 14:40:00,268.38,268.53,267.62,267.63,7186.0,268.38,268.53,267.62,267.63,7186.0
2023-11-28 14:50:00,267.48,267.81,267.1,267.1,5160.0,267.48,267.81,267.1,267.1,5160.0
2023-11-28 15:00:00,267.17,267.68,266.89,266.9,6812.0,267.17,267.68,266.89,266.9,6812.0
2023-11-28 15:10:00,266.89,267.29,266.46,267.29,7032.0,266.89,267.29,266.46,267.29,7032.0
2023-11-28 15:20:00,267.48,267.48,266.85,266.85,3549.0,267.48,267.48,266.85,266.85,3549.0
2023-11-28 15:30:00,266.84,267.44,266.79,267.43,6386.0,266.84,267.44,266.79,267.43,6386.0
2023-11-28 15:40:00,267.48,267.57,267.29,267.52,6593.0,267.48,267.57,267.29,267.52,6593.0
2023-11-28 15:50:00,267.5,267.59,266.44,266.45,39562.0,267.5,267.59,266.44,266.45,39562.0
2023-11-29 09:30:00,268.84,272.74,268.6,271.5,11369.0,268.84,272.74,268.6,271.5,11369.0
2023-11-29 09:40:00,271.22,272.65,271.21,272.34,7435.0,271.22,272.65,271.21,272.34,7435.0
2023-11-29 09:50:00,272.63,273.03,272.13,272.71,9432.0,272.63,273.03,272.13,272.71,9432.0
2023-11-29 10:00:00,273.34,273.35,272.14,272.22,4712.0,273.34,273.35,272.14,272.22,4712.0
2023-11-29 10:10:00,272.0,272.0,270.74,271.06,6563.0,272.0,272.0,270.74,271.06,6563.0
2023-11-29 10:20:00,271.36,271.86,269.99,271.69,12779.0,271.36,271.86,269.99,271.69,12779.0
2023-11-29 10:30:00,271.56,271.96,271.21,271.7,2800.0,271.56,271.96,271.21,271.7,2800.0
2023-11-29 10:40:00,271.74,272.25,271.33,271.57,9196.0,271.74,272.25,271.33,271.57,9196.0
2023-11-29 10:50:00,271.77,273.4,271.77,273.04,3100.0,271.77,273.4,271.77,273.04,3100.0
2023-11-29 11:00:00,272.85,274.05,272.67,273.58,2801.0,272.85,274.05,272.67,273.58,2801.0
2023-11-29 11:10:00,273.4,273.95,272.74,273.95,5854.0,273.4,273.95,272.74,273.95,5854.0
2023-11-29 11:20:00,273.48,274.24,273.3,273.3,5039.0,273.48,274.24,273.3,273.3,5039.0
2023-11-29 11:30:00,273.3,274.15,272.62,273.88,3098.0,273.3,274.15,272.62,273.88,3098.0
2023-11-29 11:40:00,273.89,273.89,273.52,273.52,1104.0,273.89,273.89,273.52,273.52,1104.0
2023-11-29 11:50:00,273.61,274.34,273.6,274.34,2613.0,273.61,274.34,273.6,274.34,2613.0
2023-11-29 12:00:00,274.56,274.56,273.31,273.76,4767.0,274.56,274.56,273.31,273.76,4767.0
2023-11-29 12:10:00,274.3,275.0,274.3,275.0,8881.0,274.3,275.0,274.3,275.0,8881.0
2023-11-29 12:20:00,274.73,275.0,274.5,274.5,2189.0,274.73,275.0,274.5,274.5,2189.0
2023-11-29 12:30:00,274.48,274.62,274.03,274.03,1600.0,274.48,274.62,274.03,274.03,1600.0
2023-11-29 12:40:00,274.0,274.08,273.19,273.43,1813.0,274.0,274.08,273.19,273.43,1813.0
2023-11-29 12:50:00,273.44,273.9,273.37,273.52,2065.0,273.44,273.9,273.37,273.52,2065.0
2023-11-29 13:00:00,272.92,272.92,272.54,272.81,800.0,272.92,272.92,272.54,272.81,800.0
2023-11-29 13:10:00,272.39,272.57,272.2,272.45,700.0,272.39,272.57,272.2,272.45,700.0
2023-11-29 13:20:00,272.32,272.51,272.1,272.31,1066.0,272.32,272.51,272.1,272.31,1066.0
2023-11-29 13:30:00,272.43,272.88,272.16,272.68,3998.0,272.43,272.88,272.16,272.68,3998.0
2023-11-29 13:40:00,272.77,273.28,272.68,273.24,1200.0,272.77,273.28,272.68,273.24,1200.0
2023-11-29 13:50:00,273.35,273.48,272.71,272.72,1400.0,273.35,273.48,272.71,272.72,1400.0
2023-11-29 14:00:00,272.55,272.82,272.43,272.72,1000.0,272.55,272.82,272.43,272.72,1000.0
2023-11-29 14:10:00,273.1,273.21,272.7,273.21,1419.0,273.1,273.21,272.7,273.21,1419.0
2023-11-29 14:20:00,273.25,273.26,272.78,272.79,1749.0,273.25,273.26,272.78,272.79,1749.0
2023-11-29 14:30:00,272.69,272.85,271.85,271.95,3897.0,272.69,272.85,271.85,271.95,3897.0
2023-11-29 14:40:00,271.85,272.39,271.73,272.3,1515.0,271.85,272.39,271.73,272.3,1515.0
2023-11-29 14:50:00,272.04,272.14,271.91,272.11,1707.0,272.04,272.14,271.91,272.11,1707.0
2023-11-29 15:00:00,272.07,272.07,271.7,271.85,1001.0,272.07,272.07,271.7,271.85,1001.0
2023-11-29 15:10:00,271.69,271.75,271.2,271.35,1964.0,271.69,271.75,271.2,271.35,1964.0
2023-11-29 15:20:00,271.25,271.31,270.95,271.31,3400.0,271.25,271.31,270.95,271.31,3400.0
2023-11-29 15:30:00,271.28,271.86,269.95,269.96,7189.0,271.28,271.86,269.95,269.96,7189.0
2023-11-29 15:40:00,270.28,271.03,270.28,270.9,3261.0,270.28,271.03,270.28,270.9,3261.0
2023-11-29 15:50:00,270.94,271.17,270.58,270.62,21385.0,270.94,271.17,270.58,270.62,21385.0
2023-11-30 09:30:00,273.75,273.75,267.67,267.67,12158.0,273.75,273.75,267.67,267.67,12158.0
2023-11-30 09:40:00,267.63,268.52,267.02,267.69,2400.0,267.63,268.52,267.02,267.69,2400.0
2023-11-30 09:50:00,268.13,269.31,267.86,269.31,3588.0,268.13,269.31,267.86,269.31,3588.0
2023-11-30 10:00:00,269.16,269.97,268.25,269.94,6131.0,269.16,269.97,268.25,269.94,6131.0
2023-11-30 10:10:00,269.91,270.63,269.63,270.09,3261.0,269.91,270.63,269.63,270.09,3261.0
2023-11-30 10:20:00,270.53,271.5,270.52,271.34,2351.0,270.53,271.5,270.52,271.34,2351.0
2023-11-30 10:30:00,271.79,271.79,270.42,270.42,1559.0,271.79,271.79,270.42,270.42,1559.0
2023-11-30 10:40:00,270.71,270.71,269.84,269.85,700.0,270.71,270.71,269.84,269.85,700.0
2023-11-30 10:50:00,271.0,272.66,271.0,272.65,2783.0,271.0,272.66,271.0,272.65,2783.0
2023-11-30 11:00:00,272.85,273.52,272.23,272.96,5591.0,272.85,273.52,272.23,272.96,5591.0
2023-11-30 11:10:00,272.81,273.27,272.79,273.04,3873.0,272.81,273.27,272.79,273.04,3873.0
2023-11-30 11:20:00,272.64,273.08,272.63,273.05,2658.0,272.64,273.08,272.63,273.05,2658.0
2023-11-30 11:30:00,272.95,273.15,271.73,271.73,10575.0,272.95,273.15,271.73,271.73,10575.0
2023-11-30 11:40:00,271.71,271.72,270.39,271.2,2773.0,271.71,271.72,270.39,271.2,2773.0
2023-11-30 11:50:00,271.31,271.59,270.84,270.84,1520.0,271.31,271.59,270.84,270.84,1520.0
2023-11-30 12:00:00,270.84,271.75,270.84,271.75,1000.0,270.84,271.75,270.84,271.75,1000.0
2023-11-30 12:10:00,271.2,271.44,270.96,271.0,903.0,271.2,271.44,270.96,271.0,903.0
2023-11-30 12:20:00,271.0,271.0,271.0,271.0,0.0,271.0,271.0,271.0,271.0,0.0
2023-11-30 12:30:00,271.43,271.93,271.43,271.93,285.0,271.43,271.93,271.43,271.93,285.0
2023-11-30 12:40:00,271.94,272.87,271.94,272.87,875.0,271.94,272.87,271.94,272.87,875.0
2023-11-30 12:50:00,272.43,272.56,272.28,272.56,300.0,272.43,272.56,272.28,272.56,300.0
2023-11-30 13:00:00,272.61,272.61,271.4,271.43,1701.0,272.61,272.61,271.4,271.43,1701.0
2023-11-30 13:10:00,271.21,271.63,270.9,271.35,1800.0,271.21,271.63,270.9,271.35,1800.0
2023-11-30 13:20:00,271.35,271.55,270.18,270.32,5992.0,271.35,271.55,270.18,270.32,5992.0
2023-11-30 13:30:00,270.41,271.28,270.41,270.88,3803.0,270.41,271.28,270.41,270.88,3803.0
2023-11-30 13:40:00,270.91,271.1,270.52,270.72,1103.0,270.91,271.1,270.52,270.72,1103.0
2023-11-30 13:50:00,270.42,270.57,270.19,270.19,1000.0,270.42,270.57,270.19,270.19,1000.0
2023-11-30 14:00:00,270.92,271.1,270.85,270.95,835.0,270.92,271.1,270.85,270.95,835.0
2023-11-30 14:10:00,270.81,271.02,270.57,270.97,2302.0,270.81,271.02,270.57,270.97,2302.0
2023-11-30 14:20:00,271.0,271.0,270.33,270.41,1900.0,271.0,271.0,270.33,270.41,1900.0
2023-11-30 14:30:00,270.41,270.73,270.4,270.58,800.0,270.41,270.73,270.4,270.58,800.0
2023-11-30 14:40:00,270.73,271.68,270.73,271.68,1835.0,270.73,271.68,270.73,271.68,1835.0
2023-11-30 14:50:00,271.68,271.93,271.57,271.74,1000.0,271.68,271.93,271.57,271.74,1000.0
2023-11-30 15:00:00,271.54,271.65,270.64,270.82,1636.0,271.54,271.65,270.64,270.82,1636.0
2023-11-30 15:10:00,270.58,270.58,269.71,269.85,2419.0,270.58,270.58,269.71,269.85,2419.0
2023-11-30 15:20:00,269.97,270.14,269.32,269.39,1740.0,269.97,270.14,269.32,269.39,1740.0
2023-11-30 15:30:00,269.5,269.66,269.28,269.37,3827.0,269.5,269.66,269.28,269.37,3827.0
2023-11-30 15:40:00,269.52,270.16,269.52,269.78,3026.0,269.52,270.16,269.52,269.78,3026.0
2023-11-30 15:50:00,269.84,270.92,269.65,269.97,31447.0,269.84,270.92,269.65,269.97,31447.0
2023-12-01 09:30:00,269.3,269.3,267.47,268.43,4491.0,269.3,269.3,267.47,268.43,4491.0
2023-12-01 09:40:00,268.23,269.18,267.58,268.05,3100.0,268.23,269.18,267.58,268.05,3100.0
2023-12-01 09:50:00,268.01,270.55,268.01,269.84,3840.0,268.01,270.55,268.01,269.84,3840.0
2023-12-01 10:00:00,270.49,273.48,270.49,273.0,5830.0,270.49,273.48,270.49,273.0,5830.0
2023-12-01 10:10:00,273.37,273.49,272.53,273.45,2764.0,273.37,273.49,272.53,273.45,2764.0
2023-12-01 10:20:00,273.67,274.83,273.63,273.94,6562.0,273.67,274.83,273.63,273.94,6562.0
2023-12-01 10:30:00,273.53,276.25,273.53,276.13,5985.0,273.53,276.25,273.53,276.13,5985.0
2023-12-01 10:40:00,276.27,276.68,275.86,275.86,4403.0,276.27,276.68,275.86,275.86,4403.0
2023-12-01 10:50:00,275.97,276.2,274.59,275.59,3173.0,275.97,276.2,274.59,275.59,3173.0
2023-12-01 11:00:00,275.44,275.45,273.87,275.41,3547.0,275.44,275.45,273.87,275.41,3547.0
2023-12-01 11:10:00,275.4,277.58,275.4,276.4,6763.0,275.4,277.58,275.4,276.4,6763.0
2023-12-01 11:20:00,275.82,276.96,275.45,276.96,4508.0,275.82,276.96,275.45,276.96,4508.0
2023-12-01 11:30:00,277.05,277.89,276.44,277.34,3801.0,277.05,277.89,276.44,277.34,3801.0
2023-12-01 11:40:00,277.58,278.97,277.46,278.48,10379.0,277.58,278.97,277.46,278.48,10379.0
2023-12-01 11:50:00,278.47,278.93,278.28,278.28,3333.0,278.47,278.93,278.28,278.28,3333.0
2023-12-01 12:00:00,278.12,279.41,278.02,279.41,6372.0,278.12,279.41,278.02,279.41,6372.0
2023-12-01 12:10:00,278.91,279.52,278.91,279.06,6360.0,278.91,279.52,278.91,279.06,6360.0
2023-12-01 12:20:00,279.05,279.88,278.91,278.96,6428.0,279.05,279.88,278.91,278.96,6428.0
2023-12-01 12:30:00,279.02,280.03,279.02,279.38,17362.0,279.02,280.03,279.02,279.38,17362.0
2023-12-01 12:40:00,279.48,280.41,279.14,279.83,5438.0,279.48,280.41,279.14,279.83,5438.0
2023-12-01 12:50:00,280.14,281.33,279.99,281.04,6913.0,280.14,281.33,279.99,281.04,6913.0
2023-12-01 13:00:00,281.19,281.5,280.77,281.5,4102.0,281.19,281.5,280.77,281.5,4102.0
2023-12-01 13:10:00,281.48,281.72,281.08,281.59,6221.0,281.48,281.72,281.08,281.59,6221.0
2023-12-01 13:20:00,281.81,281.85,281.41,281.73,2561.0,281.81,281.85,281.41,281.73,2561.0
2023-12-01 13:30:00,281.78,282.51,281.77,282.22,2655.0,281.78,282.51,281.77,282.22,2655.0
2023-12-01 13:40:00,282.12,282.12,281.52,281.71,4205.0,282.12,282.12,281.52,281.71,4205.0
2023-12-01 13:50:00,281.69,282.63,281.68,282.0,4630.0,281.69,282.63,281.68,282.0,4630.0
2023-12-01 14:00:00,282.03,282.53,281.88,282.17,5077.0,282.03,282.53,281.88,282.17,5077.0
2023-12-01 14:10:00,282.15,282.73,281.88,282.15,6178.0,282.15,282.73,281.88,282.15,6178.0
2023-12-01 14:20:00,282.39,283.14,282.1,283.05,10856.0,282.39,283.14,282.1,283.05,10856.0
2023-12-01 14:30:00,283.06,283.63,282.95,283.53,12399.0,283.06,283.63,282.95,283.53,12399.0
2023-12-01 14:40:00,283.6,283.6,282.49,282.8,8130.0,283.6,283.6,282.49,282.8,8130.0
2023-12-01 14:50:00,282.87,283.31,282.78,283.31,7334.0,282.87,283.31,282.78,283.31,7334.0
2023-12-01 15:00:00,283.18,283.49,282.82,282.87,7769.0,283.18,283.49,282.82,282.87,7769.0
2023-12-01 15:10:00,283.01,283.49,282.89,283.19,4445.0,283.01,283.49,282.89,283.19,4445.0
2023-12-01 15:20:00,283.11,284.34,282.94,284.27,6344.0,283.11,284.34,282.94,284.27,6344.0
2023-12-01 15:30:00,284.36,284.56,283.55,283.81,11281.0,284.36,284.56,283.55,283.81,11281.0
2023-12-01 15:40:00,283.71,284.62,283.7,284.62,9339.0,283.71,284.62,283.7,284.62,9339.0
2023-12-01 15:50:00,284.67,285.66,284.07,284.64,51152.0,284.67,285.66,284.07,284.64,51152.0
2023-12-04 09:30:00,284.0,287.24,283.02,286.24,28775.0,284.0,287.24,283.02,286.24,28775.0
2023-12-04 09:40:00,286.67,289.37,286.4,289.24,10194.0,286.67,289.37,286.4,289.24,10194.0
2023-12-04 09:50:00,288.67,289.35,286.0,286.5,13114.0,288.67,289.35,286.0,286.5,13114.0
2023-12-04 10:00:00,286.01,288.34,285.57,288.34,17820.0,286.01,288.34,285.57,288.34,17820.0
2023-12-04 10:10:00,288.1,289.15,287.57,288.18,8145.0,288.1,289.15,287.57,288.18,8145.0
2023-12-04 10:20:00,287.74,288.27,286.85,287.11,8286.0,287.74,288.27,286.85,287.11,8286.0
2023-12-04 10:30:00,287.3,287.61,286.07,287.53,4500.0,287.3,287.61,286.07,287.53,4500.0
2023-12-04 10:40:00,288.0,288.47,287.72,288.0,4163.0,288.0,288.47,287.72,288.0,4163.0
2023-12-04 10:50:00,288.1,288.1,286.08,286.35,4503.0,288.1,288.1,286.08,286.35,4503.0
2023-12-04 11:00:00,286.0,287.63,285.96,287.63,10846.0,286.0,287.63,285.96,287.63,10846.0
2023-12-04 11:10:00,288.15,289.38,287.92,288.92,4360.0,288.15,289.38,287.92,288.92,4360.0
2023-12-04 11:20:00,288.81,288.82,287.35,287.81,11522.0,288.81,288.82,287.35,287.81,11522.0
2023-12-04 11:30:00,287.82,288.21,287.05,287.75,5970.0,287.82,288.21,287.05,287.75,5970.0
2023-12-04 11:40:00,287.84,289.0,287.54,288.18,14750.0,287.84,289.0,287.54,288.18,14750.0
2023-12-04 11:50:00,288.33,289.32,288.33,289.32,2250.0,288.33,289.32,288.33,289.32,2250.0
2023-12-04 12:00:00,289.06,289.2,288.2,288.75,3232.0,289.06,289.2,288.2,288.75,3232.0
2023-12-04 12:10:00,289.04,289.32,288.37,288.42,2108.0,289.04,289.32,288.37,288.42,2108.0
2023-12-04 12:20:00,288.33,288.52,288.0,288.51,3072.0,288.33,288.52,288.0,288.51,3072.0
2023-12-04 12:30:00,288.54,289.18,288.1,288.27,4074.0,288.54,289.18,288.1,288.27,4074.0
2023-12-04 12:40:00,288.75,288.86,288.61,288.82,658.0,288.75,288.86,288.61,288.82,658.0
2023-12-04 12:50:00,288.82,288.88,288.17,288.45,13860.0,288.82,288.88,288.17,288.45,13860.0
2023-12-04 13:00:00,288.25,289.33,287.77,289.33,6519.0,288.25,289.33,287.77,289.33,6519.0
2023-12-04 13:10:00,289.58,289.74,289.56,289.74,1204.0,289.58,289.74,289.56,289.74,1204.0
2023-12-04 13:20:00,289.74,289.74,288.7,288.86,7618.0,289.74,289.74,288.7,288.86,7618.0
2023-12-04 13:30:00,288.68,288.94,288.17,288.73,5274.0,288.68,288.94,288.17,288.73,5274.0
2023-12-04 13:40:00,288.73,289.19,288.48,288.9,5563.0,288.73,289.19,288.48,288.9,5563.0
2023-12-04 13:50:00,288.9,289.23,288.87,288.91,9316.0,288.9,289.23,288.87,288.91,9316.0
2023-12-04 14:00:00,289.17,289.25,287.98,288.61,5718.0,289.17,289.25,287.98,288.61,5718.0
2023-12-04 14:10:00,288.65,289.66,288.52,289.29,13030.0,288.65,289.66,288.52,289.29,13030.0
2023-12-04 14:20:00,289.38,289.4,288.85,288.86,3332.0,289.38,289.4,288.85,288.86,3332.0
2023-12-04 14:30:00,289.03,289.39,288.7,288.9,4428.0,289.03,289.39,288.7,288.9,4428.0
2023-12-04 14:40:00,288.84,288.93,288.62,288.84,3712.0,288.84,288.93,288.62,288.84,3712.0
2023-12-04 14:50:00,288.75,288.99,288.72,288.85,2433.0,288.75,288.99,288.72,288.85,2433.0
2023-12-04 15:00:00,289.0,289.12,288.75,289.0,6532.0,289.0,289.12,288.75,289.0,6532.0
2023-12-04 15:10:00,289.01,289.66,288.77,289.66,10225.0,289.01,289.66,288.77,289.66,10225.0
2023-12-04 15:20:00,289.83,289.84,289.16,289.65,10098.0,289.83,289.84,289.16,289.65,10098.0
2023-12-04 15:30:00,289.73,290.05,289.53,289.88,9517.0,289.73,290.05,289.53,289.88,9517.0
2023-12-04 15:40:00,289.99,290.22,289.58,290.07,5958.0,289.99,290.22,289.58,290.07,5958.0
2023-12-04 15:50:00,290.09,290.49,289.89,290.47,58270.0,290.09,290.49,289.89,290.47,58270.0
2023-12-05 09:30:00,287.11,288.15,285.41,286.11,31165.0,287.11,288.15,285.41,286.11,31165.0
2023-12-05 09:40:00,286.1,286.11,281.74,283.13,20256.0,286.1,286.11,281.74,283.13,20256.0
2023-12-05 09:50:00,283.06,284.86,283.04,284.17,9067.0,283.06,284.86,283.04,284.17,9067.0
2023-12-05 10:00:00,284.84,286.88,284.52,286.05,17065.0,284.84,286.88,284.52,286.05,17065.0
2023-12-05 10:10:00,286.36,286.71,285.26,286.65,10006.0,286.36,286.71,285.26,286.65,10006.0
2023-12-05 10:20:00,287.08,288.04,286.54,286.72,8669.0,287.08,288.04,286.54,286.72,8669.0
2023-12-05 10:30:00,287.29,287.55,286.23,286.56,8609.0,287.29,287.55,286.23,286.56,8609.0
2023-12-05 10:40:00,286.88,287.0,286.0,286.0,5652.0,286.88,287.0,286.0,286.0,5652.0
2023-12-05 10:50:00,286.16,286.54,285.7,286.05,11539.0,286.16,286.54,285.7,286.05,11539.0
2023-12-05 11:00:00,286.1,286.42,285.15,285.16,4258.0,286.1,286.42,285.15,285.16,4258.0
2023-12-05 11:10:00,284.87,285.0,281.11,281.11,26925.0,284.87,285.0,281.11,281.11,26925.0
2023-12-05 11:20:00,281.0,281.0,278.06,279.59,11936.0,281.0,281.0,278.06,279.59,11936.0
2023-12-05 11:30:00,279.65,280.0,278.5,278.72,7018.0,279.65,280.0,278.5,278.72,7018.0
2023-12-05 11:40:00,279.01,280.06,278.72,279.91,4332.0,279.01,280.06,278.72,279.91,4332.0
2023-12-05 11:50:00,279.96,280.01,278.5,278.94,4098.0,279.96,280.01,278.5,278.94,4098.0
2023-12-05 12:00:00,279.22,279.43,278.31,279.43,11326.0,279.22,279.43,278.31,279.43,11326.0
2023-12-05 12:10:00,279.6,280.36,279.51,279.93,6156.0,279.6,280.36,279.51,279.93,6156.0
2023-12-05 12:20:00,279.96,280.04,279.7,280.0,5050.0,279.96,280.04,279.7,280.0,5050.0
2023-12-05 12:30:00,280.02,280.02,278.76,278.76,3400.0,280.02,280.02,278.76,278.76,3400.0
2023-12-05 12:40:00,278.97,279.06,278.58,278.97,7886.0,278.97,279.06,278.58,278.97,7886.0
2023-12-05 12:50:00,278.99,279.31,278.57,278.88,4391.0,278.99,279.31,278.57,278.88,4391.0
2023-12-05 13:00:00,278.79,278.79,277.27,277.27,3275.0,278.79,278.79,277.27,277.27,3275.0
2023-12-05 13:10:00,277.36,278.73,277.25,278.26,7872.0,277.36,278.73,277.25,278.26,7872.0
2023-12-05 13:20:00,278.31,279.2,278.31,278.55,2524.0,278.31,279.2,278.31,278.55,2524.0
2023-12-05 13:30:00,278.42,278.44,277.03,277.66,4996.0,278.42,278.44,277.03,277.66,4996.0
2023-12-05 13:40:00,277.78,278.25,277.36,277.99,5118.0,277.78,278.25,277.36,277.99,5118.0
2023-12-05 13:50:00,277.77,278.86,277.73,278.51,3511.0,277.77,278.86,277.73,278.51,3511.0
2023-12-05 14:00:00,278.44,279.1,278.33,278.84,6842.0,278.44,279.1,278.33,278.84,6842.0
2023-12-05 14:10:00,279.03,279.28,278.72,279.0,3477.0,279.03,279.28,278.72,279.0,3477.0
2023-12-05 14:20:00,278.98,279.21,278.76,279.03,3303.0,278.98,279.21,278.76,279.03,3303.0
2023-12-05 14:30:00,278.96,279.0,277.99,278.67,5586.0,278.96,279.0,277.99,278.67,5586.0
2023-12-05 14:40:00,278.69,278.7,278.25,278.68,4227.0,278.69,278.7,278.25,278.68,4227.0
2023-12-05 14:50:00,278.66,279.48,278.65,279.31,5443.0,278.66,279.48,278.65,279.31,5443.0
2023-12-05 15:00:00,279.31,279.42,278.73,279.25,7861.0,279.31,279.42,278.73,279.25,7861.0
2023-12-05 15:10:00,279.42,279.66,278.77,278.77,6354.0,279.42,279.66,278.77,278.77,6354.0
2023-12-05 15:20:00,278.8,279.47,278.61,278.77,5007.0,278.8,279.47,278.61,278.77,5007.0
2023-12-05 15:30:00,278.81,279.26,278.69,278.73,8819.0,278.81,279.26,278.69,278.73,8819.0
2023-12-05 15:40:00,278.7,279.37,278.37,279.19,9144.0,278.7,279.37,278.37,279.19,9144.0
2023-12-05 15:50:00,279.0,279.89,278.58,279.87,42284.0,279.0,279.89,278.58,279.87,42284.0
2023-12-06 09:30:00,280.29,284.0,273.22,274.47,17765.0,280.29,284.0,273.22,274.47,17765.0
2023-12-06 09:40:00,274.01,277.18,274.01,277.16,3070.0,274.01,277.18,274.01,277.16,3070.0
2023-12-06 09:50:00,278.28,280.63,278.28,280.36,5928.0,278.28,280.63,278.28,280.36,5928.0
2023-12-06 10:00:00,280.69,283.0,280.68,282.86,8136.0,280.69,283.0,280.68,282.86,8136.0
2023-12-06 10:10:00,283.09,283.36,281.43,281.43,4384.0,283.09,283.36,281.43,281.43,4384.0
2023-12-06 10:20:00,281.4,281.48,280.74,281.15,4479.0,281.4,281.48,280.74,281.15,4479.0
2023-12-06 10:30:00,281.16,282.33,281.16,281.84,9784.0,281.16,282.33,281.16,281.84,9784.0
2023-12-06 10:40:00,282.12,283.2,281.28,282.63,14054.0,282.12,283.2,281.28,282.63,14054.0
2023-12-06 10:50:00,282.55,282.58,282.0,282.38,3997.0,282.55,282.58,282.0,282.38,3997.0
2023-12-06 11:00:00,282.63,282.63,281.04,282.25,6994.0,282.63,282.63,281.04,282.25,6994.0
2023-12-06 11:10:00,282.25,283.41,281.84,281.84,8590.0,282.25,283.41,281.84,281.84,8590.0
2023-12-06 11:20:00,281.82,281.82,280.8,280.93,4098.0,281.82,281.82,280.8,280.93,4098.0
2023-12-06 11:30:00,280.77,280.79,279.75,280.77,8295.0,280.77,280.79,279.75,280.77,8295.0
2023-12-06 11:40:00,280.91,280.91,280.0,280.0,2348.0,280.91,280.91,280.0,280.0,2348.0
2023-12-06 11:50:00,280.33,281.82,280.25,281.82,6603.0,280.33,281.82,280.25,281.82,6603.0
2023-12-06 12:00:00,281.37,281.63,280.93,280.93,7873.0,281.37,281.63,280.93,280.93,7873.0
2023-12-06 12:10:00,280.88,281.3,280.2,280.21,4909.0,280.88,281.3,280.2,280.21,4909.0
2023-12-06 12:20:00,280.31,281.08,280.23,280.87,1873.0,280.31,281.08,280.23,280.87,1873.0
2023-12-06 12:30:00,280.87,281.49,280.87,281.49,3317.0,280.87,281.49,280.87,281.49,3317.0
2023-12-06 12:40:00,281.49,281.73,280.54,280.54,6810.0,281.49,281.73,280.54,280.54,6810.0
2023-12-06 12:50:00,280.29,280.52,279.91,280.19,2885.0,280.29,280.52,279.91,280.19,2885.0
2023-12-06 13:00:00,280.19,280.69,279.87,280.09,4460.0,280.19,280.69,279.87,280.09,4460.0
2023-12-06 13:10:00,280.12,280.12,278.56,278.77,7502.0,280.12,280.12,278.56,278.77,7502.0
2023-12-06 13:20:00,278.74,279.6,278.34,279.25,4418.0,278.74,279.6,278.34,279.25,4418.0
2023-12-06 13:30:00,279.66,280.78,279.66,280.78,1035.0,279.66,280.78,279.66,280.78,1035.0
2023-12-06 13:40:00,280.61,280.61,279.8,280.14,1054.0,280.61,280.61,279.8,280.14,1054.0
2023-12-06 13:50:00,280.1,280.32,279.6,279.74,1800.0,280.1,280.32,279.6,279.74,1800.0
2023-12-06 14:00:00,279.83,280.12,279.83,279.98,600.0,279.83,280.12,279.83,279.98,600.0
2023-12-06 14:10:00,280.25,280.27,279.98,280.12,933.0,280.25,280.27,279.98,280.12,933.0
2023-12-06 14:20:00,280.0,280.07,279.06,279.06,2400.0,280.0,280.07,279.06,279.06,2400.0
2023-12-06 14:30:00,279.03,280.37,279.03,280.36,1700.0,279.03,280.37,279.03,280.36,1700.0
2023-12-06 14:40:00,280.5,280.65,280.0,280.14,1607.0,280.5,280.65,280.0,280.14,1607.0
2023-12-06 14:50:00,280.24,280.51,280.0,280.0,1201.0,280.24,280.51,280.0,280.0,1201.0
2023-12-06 15:00:00,279.66,279.9,279.43,279.54,2221.0,279.66,279.9,279.43,279.54,2221.0
2023-12-06 15:10:00,279.1,279.1,278.35,278.88,13668.0,279.1,279.1,278.35,278.88,13668.0
2023-12-06 15:20:00,278.88,279.05,278.46,278.94,37355.0,278.88,279.05,278.46,278.94,37355.0
2023-12-06 15:30:00,279.01,280.11,278.82,279.79,26797.0,279.01,280.11,278.82,279.79,26797.0
2023-12-06 15:40:00,279.9,281.32,279.83,281.11,37456.0,279.9,281.32,279.83,281.11,37456.0
2023-12-06 15:50:00,281.14,281.43,279.31,279.89,67689.0,281.14,281.43,279.31,279.89,67689.0
2023-12-07 09:30:00,280.73,285.85,280.01,282.94,19709.0,280.73,285.85,280.01,282.94,19709.0
2023-12-07 09:40:00,282.92,284.16,280.18,280.18,12093.0,282.92,284.16,280.18,280.18,12093.0
2023-12-07 09:50:00,280.71,281.84,279.9,281.34,10438.0,280.71,281.84,279.9,281.34,10438.0
2023-12-07 10:00:00,282.32,282.6,279.44,279.44,4601.0,282.32,282.6,279.44,279.44,4601.0
2023-12-07 10:10:00,279.56,280.88,279.56,280.32,10443.0,279.56,280.88,279.56,280.32,10443.0
2023-12-07 10:20:00,280.72,281.65,280.13,281.32,11404.0,280.72,281.65,280.13,281.32,11404.0
2023-12-07 10:30:00,281.62,281.97,280.17,280.5,9281.0,281.62,281.97,280.17,280.5,9281.0
2023-12-07 10:40:00,279.97,280.34,277.96,278.25,10539.0,279.97,280.34,277.96,278.25,10539.0
2023-12-07 10:50:00,278.26,281.15,278.08,280.5,4170.0,278.26,281.15,278.08,280.5,4170.0
2023-12-07 11:00:00,280.4,280.54,279.58,279.82,6128.0,280.4,280.54,279.58,279.82,6128.0
2023-12-07 11:10:00,279.83,280.28,278.16,278.46,6250.0,279.83,280.28,278.16,278.46,6250.0
2023-12-07 11:20:00,278.61,280.1,278.26,280.1,5782.0,278.61,280.1,278.26,280.1,5782.0
2023-12-07 11:30:00,280.11,281.26,280.1,280.59,3501.0,280.11,281.26,280.1,280.59,3501.0
2023-12-07 11:40:00,280.63,280.86,278.29,278.43,10909.0,280.63,280.86,278.29,278.43,10909.0
2023-12-07 11:50:00,278.44,279.4,278.04,278.55,11881.0,278.44,279.4,278.04,278.55,11881.0
2023-12-07 12:00:00,278.54,279.02,278.22,278.23,3795.0,278.54,279.02,278.22,278.23,3795.0
2023-12-07 12:10:00,278.29,278.76,277.59,278.76,32562.0,278.29,278.76,277.59,278.76,32562.0
2023-12-07 12:20:00,278.42,278.77,277.83,278.5,6226.0,278.42,278.77,277.83,278.5,6226.0
2023-12-07 12:30:00,278.69,279.45,278.69,278.89,6215.0,278.69,279.45,278.69,278.89,6215.0
2023-12-07 12:40:00,279.16,279.44,278.74,279.3,4934.0,279.16,279.44,278.74,279.3,4934.0
2023-12-07 12:50:00,278.77,279.35,278.76,278.76,2928.0,278.77,279.35,278.76,278.76,2928.0
2023-12-07 13:00:00,278.69,279.1,278.54,278.82,3938.0,278.69,279.1,278.54,278.82,3938.0
2023-12-07 13:10:00,278.8,279.92,278.8,279.3,8567.0,278.8,279.92,278.8,279.3,8567.0
2023-12-07 13:20:00,279.31,279.39,278.46,278.48,12255.0,279.31,279.39,278.46,278.48,12255.0
2023-12-07 13:30:00,278.56,278.75,277.53,277.9,8577.0,278.56,278.75,277.53,277.9,8577.0
2023-12-07 13:40:00,277.88,278.25,277.56,277.84,8693.0,277.88,278.25,277.56,277.84,8693.0
2023-12-07 13:50:00,277.61,278.95,277.5,278.61,13187.0,277.61,278.95,277.5,278.61,13187.0
2023-12-07 14:00:00,278.74,278.85,278.07,278.17,5427.0,278.74,278.85,278.07,278.17,5427.0
2023-12-07 14:10:00,278.43,278.8,278.15,278.76,4587.0,278.43,278.8,278.15,278.76,4587.0
2023-12-07 14:20:00,278.6,279.16,278.39,278.57,10553.0,278.6,279.16,278.39,278.57,10553.0
2023-12-07 14:30:00,278.56,279.44,278.34,279.15,4313.0,278.56,279.44,278.34,279.15,4313.0
2023-12-07 14:40:00,279.26,279.72,278.84,279.55,6737.0,279.26,279.72,278.84,279.55,6737.0
2023-12-07 14:50:00,279.55,279.68,279.16,279.51,14573.0,279.55,279.68,279.16,279.51,14573.0
2023-12-07 15:00:00,279.3,280.13,279.06,280.12,14349.0,279.3,280.13,279.06,280.12,14349.0
2023-12-07 15:10:00,280.27,281.51,280.03,281.31,20610.0,280.27,281.51,280.03,281.31,20610.0
2023-12-07 15:20:00,281.49,281.64,280.93,281.18,18669.0,281.49,281.64,280.93,281.18,18669.0
2023-12-07 15:30:00,281.41,281.56,280.67,281.17,15245.0,281.41,281.56,280.67,281.17,15245.0
2023-12-07 15:40:00,281.07,281.3,280.36,280.79,47259.0,281.07,281.3,280.36,280.79,47259.0
2023-12-07 15:50:00,280.8,281.84,280.8,281.61,76137.0,280.8,281.84,280.8,281.61,76137.0
2023-12-08 09:30:00,252.1,253.89,246.24,246.84,268099.0,252.1,253.89,246.24,246.84,268099.0
2023-12-08 09:40:00,246.59,247.0,241.69,242.22,228820.0,246.59,247.0,241.69,242.22,228820.0
2023-12-08 09:50:00,242.63,243.25,239.0,241.24,164439.0,242.63,243.25,239.0,241.24,164439.0
2023-12-08 10:00:00,241.4,242.74,240.0,241.81,98009.0,241.4,242.74,240.0,241.81,98009.0
2023-12-08 10:10:00,242.26,244.65,242.0,242.8,109814.0,242.26,244.65,242.0,242.8,109814.0
2023-12-08 10:20:00,242.67,243.95,242.0,243.53,37974.0,242.67,243.95,242.0,243.53,37974.0
2023-12-08 10:30:00,243.95,244.35,242.47,243.74,38394.0,243.95,244.35,242.47,243.74,38394.0
2023-12-08 10:40:00,243.61,244.7,243.04,244.4,30186.0,243.61,244.7,243.04,244.4,30186.0
2023-12-08 10:50:00,244.43,246.0,242.05,242.73,64633.0,244.43,246.0,242.05,242.73,64633.0
2023-12-08 11:00:00,242.6,242.97,241.17,242.44,31718.0,242.6,242.97,241.17,242.44,31718.0
2023-12-08 11:10:00,242.71,242.72,240.6,240.88,39926.0,242.71,242.72,240.6,240.88,39926.0
2023-12-08 11:20:00,240.83,240.98,240.0,240.74,53846.0,240.83,240.98,240.0,240.74,53846.0
2023-12-08 11:30:00,240.8,241.36,240.2,240.35,39925.0,240.8,241.36,240.2,240.35,39925.0
2023-12-08 11:40:00,240.35,241.52,239.82,240.96,42788.0,240.35,241.52,239.82,240.96,42788.0
2023-12-08 11:50:00,240.79,241.14,239.83,239.86,20669.0,240.79,241.14,239.83,239.86,20669.0
2023-12-08 12:00:00,239.81,240.41,239.23,239.23,24897.0,239.81,240.41,239.23,239.23,24897.0
2023-12-08 12:10:00,239.35,240.37,239.01,239.94,36718.0,239.35,240.37,239.01,239.94,36718.0
2023-12-08 12:20:00,239.9,240.53,239.6,240.38,23597.0,239.9,240.53,239.6,240.38,23597.0
2023-12-08 12:30:00,240.39,240.39,239.52,239.79,9676.0,240.39,240.39,239.52,239.79,9676.0
2023-12-08 12:40:00,239.68,240.72,239.65,240.14,16031.0,239.68,240.72,239.65,240.14,16031.0
2023-12-08 12:50:00,240.1,241.66,239.91,241.33,33418.0,240.1,241.66,239.91,241.33,33418.0
2023-12-08 13:00:00,241.6,242.6,241.55,241.77,36983.0,241.6,242.6,241.55,241.77,36983.0
2023-12-08 13:10:00,241.67,243.23,241.65,243.0,20175.0,241.67,243.23,241.65,243.0,20175.0
2023-12-08 13:20:00,242.85,243.16,241.9,242.06,21708.0,242.85,243.16,241.9,242.06,21708.0
2023-12-08 13:30:00,242.2,243.69,242.12,243.47,33691.0,242.2,243.69,242.12,243.47,33691.0
2023-12-08 13:40:00,243.48,244.0,242.87,243.87,25002.0,243.48,244.0,242.87,243.87,25002.0
2023-12-08 13:50:00,243.79,245.24,243.76,244.95,33994.0,243.79,245.24,243.76,244.95,33994.0
2023-12-08 14:00:00,244.86,245.38,244.13,244.26,25462.0,244.86,245.38,244.13,244.26,25462.0
2023-12-08 14:10:00,244.26,244.57,243.71,244.4,30556.0,244.26,244.57,243.71,244.4,30556.0
2023-12-08 14:20:00,244.34,245.19,244.33,245.0,41360.0,244.34,245.19,244.33,245.0,41360.0
2023-12-08 14:30:00,244.98,246.4,244.53,244.93,62838.0,244.98,246.4,244.53,244.93,62838.0
2023-12-08 14:40:00,245.05,245.1,243.69,244.24,26410.0,245.05,245.1,243.69,244.24,26410.0
2023-12-08 14:50:00,244.3,244.3,242.56,243.06,31418.0,244.3,244.3,242.56,243.06,31418.0
2023-12-08 15:00:00,243.37,243.74,242.58,242.8,19467.0,243.37,243.74,242.58,242.8,19467.0
2023-12-08 15:10:00,242.6,243.49,242.02,242.84,42309.0,242.6,243.49,242.02,242.84,42309.0
2023-12-08 15:20:00,242.85,242.96,241.57,241.92,46570.0,242.85,242.96,241.57,241.92,46570.0
2023-12-08 15:30:00,241.92,242.33,241.51,241.7,46271.0,241.92,242.33,241.51,241.7,46271.0
2023-12-08 15:40:00,241.64,241.74,240.6,240.97,89546.0,241.64,241.74,240.6,240.97,89546.0
2023-12-08 15:50:00,241.04,242.85,240.99,242.03,211062.0,241.04,242.85,240.99,242.03,211062.0
2023-12-11 09:30:00,241.15,245.96,240.49,243.11,47608.0,241.15,245.96,240.49,243.11,47608.0
2023-12-11 09:40:00,243.37,245.69,243.01,243.52,29528.0,243.37,245.69,243.01,243.52,29528.0
2023-12-11 09:50:00,243.5,245.19,242.0,244.63,17664.0,243.5,245.19,242.0,244.63,17664.0
2023-12-11 10:00:00,244.61,245.94,243.7,245.94,21494.0,244.61,245.94,243.7,245.94,21494.0
2023-12-11 10:10:00,245.96,248.95,245.77,248.79,45318.0,245.96,248.95,245.77,248.79,45318.0
2023-12-11 10:20:00,249.0,249.91,248.03,249.61,34169.0,249.0,249.91,248.03,249.61,34169.0
2023-12-11 10:30:00,249.59,249.72,247.18,247.3,30811.0,249.59,249.72,247.18,247.3,30811.0
2023-12-11 10:40:00,247.6,248.15,247.07,247.7,8214.0,247.6,248.15,247.07,247.7,8214.0
2023-12-11 10:50:00,247.62,248.08,245.9,247.87,36069.0,247.62,248.08,245.9,247.87,36069.0
2023-12-11 11:00:00,247.96,248.65,246.72,247.0,16039.0,247.96,248.65,246.72,247.0,16039.0
2023-12-11 11:10:00,247.02,247.61,246.84,247.18,7649.0,247.02,247.61,246.84,247.18,7649.0
2023-12-11 11:20:00,247.1,247.52,246.79,247.34,8888.0,247.1,247.52,246.79,247.34,8888.0
2023-12-11 11:30:00,247.34,247.37,246.61,247.17,10889.0,247.34,247.37,246.61,247.17,10889.0
2023-12-11 11:40:00,247.34,247.57,246.83,246.92,10252.0,247.34,247.57,246.83,246.92,10252.0
2023-12-11 11:50:00,246.92,247.64,246.9,247.52,11162.0,246.92,247.64,246.9,247.52,11162.0
2023-12-11 12:00:00,247.66,248.45,247.38,247.65,10489.0,247.66,248.45,247.38,247.65,10489.0
2023-12-11 12:10:00,247.66,248.6,247.65,248.19,13257.0,247.66,248.6,247.65,248.19,13257.0
2023-12-11 12:20:00,248.36,248.73,248.04,248.22,8272.0,248.36,248.73,248.04,248.22,8272.0
2023-12-11 12:30:00,248.2,248.83,247.81,248.81,11648.0,248.2,248.83,247.81,248.81,11648.0
2023-12-11 12:40:00,248.77,249.95,248.76,249.67,14115.0,248.77,249.95,248.76,249.67,14115.0
2023-12-11 12:50:00,249.74,249.81,248.72,248.98,11325.0,249.74,249.81,248.72,248.98,11325.0
2023-12-11 13:00:00,249.0,249.25,248.05,248.12,16920.0,249.0,249.25,248.05,248.12,16920.0
2023-12-11 13:10:00,248.25,248.89,247.59,248.89,6102.0,248.25,248.89,247.59,248.89,6102.0
2023-12-11 13:20:00,249.04,249.66,248.83,249.61,12812.0,249.04,249.66,248.83,249.61,12812.0
2023-12-11 13:30:00,249.64,249.75,248.64,248.94,10887.0,249.64,249.75,248.64,248.94,10887.0
2023-12-11 13:40:00,248.95,249.53,248.69,249.47,3127.0,248.95,249.53,248.69,249.47,3127.0
2023-12-11 13:50:00,249.47,249.9,248.92,248.92,13187.0,249.47,249.9,248.92,248.92,13187.0
2023-12-11 14:00:00,249.12,249.67,249.06,249.52,6444.0,249.12,249.67,249.06,249.52,6444.0
2023-12-11 14:10:00,249.51,250.11,249.33,249.79,12841.0,249.51,250.11,249.33,249.79,12841.0
2023-12-11 14:20:00,249.79,249.84,249.41,249.74,2502.0,249.79,249.84,249.41,249.74,2502.0
2023-12-11 14:30:00,249.85,250.0,249.02,249.23,8615.0,249.85,250.0,249.02,249.23,8615.0
2023-12-11 14:40:00,249.38,249.55,248.48,249.07,6860.0,249.38,249.55,248.48,249.07,6860.0
2023-12-11 14:50:00,249.23,250.03,249.22,249.7,10698.0,249.23,250.03,249.22,249.7,10698.0
2023-12-11 15:00:00,249.79,250.0,249.45,249.9,5173.0,249.79,250.0,249.45,249.9,5173.0
2023-12-11 15:10:00,250.05,252.45,249.98,252.45,25011.0,250.05,252.45,249.98,252.45,25011.0
2023-12-11 15:20:00,252.44,252.47,250.56,250.66,21884.0,252.44,252.47,250.56,250.66,21884.0
2023-12-11 15:30:00,250.63,250.99,249.57,250.99,26204.0,250.63,250.99,249.57,250.99,26204.0
2023-12-11 15:40:00,251.0,251.56,250.17,250.43,19262.0,251.0,251.56,250.17,250.43,19262.0
2023-12-11 15:50:00,250.38,251.43,250.34,250.54,78564.0,250.38,251.43,250.34,250.54,78564.0
2023-12-12 09:30:00,251.29,254.0,250.5,253.11,42712.0,251.29,254.0,250.5,253.11,42712.0
2023-12-12 09:40:00,253.5,258.27,253.45,257.27,51141.0,253.5,258.27,253.45,257.27,51141.0
2023-12-12 09:50:00,257.5,258.5,254.16,255.09,36818.0,257.5,258.5,254.16,255.09,36818.0
2023-12-12 10:00:00,255.09,255.46,253.0,254.71,30059.0,255.09,255.46,253.0,254.71,30059.0
2023-12-12 10:10:00,254.36,254.78,252.52,253.25,12279.0,254.36,254.78,252.52,253.25,12279.0
2023-12-12 10:20:00,253.34,253.96,252.27,252.5,9297.0,253.34,253.96,252.27,252.5,9297.0
2023-12-12 10:30:00,252.91,253.08,251.32,251.55,7731.0,252.91,253.08,251.32,251.55,7731.0
2023-12-12 10:40:00,251.65,252.87,251.52,252.64,8122.0,251.65,252.87,251.52,252.64,8122.0
2023-12-12 10:50:00,251.69,252.12,251.0,251.63,8258.0,251.69,252.12,251.0,251.63,8258.0
2023-12-12 11:00:00,251.79,251.79,250.39,250.7,5268.0,251.79,251.79,250.39,250.7,5268.0
2023-12-12 11:10:00,250.54,250.65,249.01,249.49,6076.0,250.54,250.65,249.01,249.49,6076.0
2023-12-12 11:20:00,249.39,249.4,248.17,248.49,8948.0,249.39,249.4,248.17,248.49,8948.0
2023-12-12 11:30:00,248.52,248.65,248.2,248.34,5967.0,248.52,248.65,248.2,248.34,5967.0
2023-12-12 11:40:00,248.39,248.65,248.0,248.65,8061.0,248.39,248.65,248.0,248.65,8061.0
2023-12-12 11:50:00,248.62,249.49,248.6,249.35,7035.0,248.62,249.49,248.6,249.35,7035.0
2023-12-12 12:00:00,249.33,249.33,248.28,248.53,4989.0,249.33,249.33,248.28,248.53,4989.0
2023-12-12 12:10:00,248.53,250.32,248.52,249.75,7410.0,248.53,250.32,248.52,249.75,7410.0
2023-12-12 12:20:00,249.86,250.98,249.45,250.51,11730.0,249.86,250.98,249.45,250.51,11730.0
2023-12-12 12:30:00,250.7,251.91,250.63,251.75,19622.0,250.7,251.91,250.63,251.75,19622.0
2023-12-12 12:40:00,251.67,252.19,251.66,251.75,7318.0,251.67,252.19,251.66,251.75,7318.0
2023-12-12 12:50:00,251.64,251.89,250.67,250.68,2711.0,251.64,251.89,250.67,250.68,2711.0
2023-12-12 13:00:00,250.52,251.53,250.52,250.57,4592.0,250.52,251.53,250.52,250.57,4592.0
2023-12-12 13:10:00,250.86,251.34,250.86,251.13,3029.0,250.86,251.34,250.86,251.13,3029.0
2023-12-12 13:20:00,250.95,251.15,250.8,251.15,2112.0,250.95,251.15,250.8,251.15,2112.0
2023-12-12 13:30:00,251.32,251.48,251.05,251.26,3434.0,251.32,251.48,251.05,251.26,3434.0
2023-12-12 13:40:00,251.23,251.4,250.5,250.55,9238.0,251.23,251.4,250.5,250.55,9238.0
2023-12-12 13:50:00,250.75,251.12,250.56,250.71,5888.0,250.75,251.12,250.56,250.71,5888.0
2023-12-12 14:00:00,250.65,250.87,250.26,250.44,2798.0,250.65,250.87,250.26,250.44,2798.0
2023-12-12 14:10:00,250.3,251.38,250.21,251.29,4058.0,250.3,251.38,250.21,251.29,4058.0
2023-12-12 14:20:00,251.41,251.78,250.97,251.0,7404.0,251.41,251.78,250.97,251.0,7404.0
2023-12-12 14:30:00,251.11,252.29,251.11,252.12,6482.0,251.11,252.29,251.11,252.12,6482.0
2023-12-12 14:40:00,252.16,252.83,252.04,252.73,10326.0,252.16,252.83,252.04,252.73,10326.0
2023-12-12 14:50:00,252.84,254.21,252.74,253.4,19087.0,252.84,254.21,252.74,253.4,19087.0
2023-12-12 15:00:00,253.3,253.82,252.82,253.2,11855.0,253.3,253.82,252.82,253.2,11855.0
2023-12-12 15:10:00,253.14,253.77,253.05,253.18,14176.0,253.14,253.77,253.05,253.18,14176.0
2023-12-12 15:20:00,253.18,254.01,253.12,253.24,11988.0,253.18,254.01,253.12,253.24,11988.0
2023-12-12 15:30:00,253.25,253.54,252.75,252.78,7889.0,253.25,253.54,252.75,252.78,7889.0
2023-12-12 15:40:00,252.76,253.23,252.47,252.68,8508.0,252.76,253.23,252.47,252.68,8508.0
2023-12-12 15:50:00,252.63,253.66,252.12,253.13,91026.0,252.63,253.66,252.12,253.13,91026.0
2023-12-13 09:30:00,254.28,258.89,254.0,258.04,32375.0,254.28,258.89,254.0,258.04,32375.0
2023-12-13 09:40:00,258.5,259.82,257.5,259.56,21900.0,258.5,259.82,257.5,259.56,21900.0
2023-12-13 09:50:00,259.89,259.89,257.24,258.02,28109.0,259.89,259.89,257.24,258.02,28109.0
2023-12-13 10:00:00,258.03,258.19,257.35,258.0,6742.0,258.03,258.19,257.35,258.0,6742.0
2023-12-13 10:10:00,257.96,259.85,257.96,258.49,12445.0,257.96,259.85,257.96,258.49,12445.0
2023-12-13 10:20:00,258.24,259.0,257.44,258.32,6870.0,258.24,259.0,257.44,258.32,6870.0
2023-12-13 10:30:00,258.71,261.0,258.35,260.69,14906.0,258.71,261.0,258.35,260.69,14906.0
2023-12-13 10:40:00,260.97,262.79,260.67,262.7,22633.0,260.97,262.79,260.67,262.7,22633.0
2023-12-13 10:50:00,262.94,264.01,262.63,263.71,22354.0,262.94,264.01,262.63,263.71,22354.0
2023-12-13 11:00:00,263.81,264.01,263.25,263.95,7949.0,263.81,264.01,263.25,263.95,7949.0
2023-12-13 11:10:00,263.98,264.23,263.17,263.46,12476.0,263.98,264.23,263.17,263.46,12476.0
2023-12-13 11:20:00,263.5,264.66,262.43,263.66,18316.0,263.5,264.66,262.43,263.66,18316.0
2023-12-13 11:30:00,263.8,263.8,262.57,263.11,10144.0,263.8,263.8,262.57,263.11,10144.0
2023-12-13 11:40:00,262.87,263.14,262.02,263.14,5052.0,262.87,263.14,262.02,263.14,5052.0
2023-12-13 11:50:00,263.21,263.21,262.43,262.91,3712.0,263.21,263.21,262.43,262.91,3712.0
2023-12-13 12:00:00,262.85,262.85,261.5,261.69,11113.0,262.85,262.85,261.5,261.69,11113.0
2023-12-13 12:10:00,261.71,262.01,261.34,261.49,6039.0,261.71,262.01,261.34,261.49,6039.0
2023-12-13 12:20:00,261.61,261.81,261.34,261.76,2601.0,261.61,261.81,261.34,261.76,2601.0
2023-12-13 12:30:00,261.97,262.41,261.52,262.05,8478.0,261.97,262.41,261.52,262.05,8478.0
2023-12-13 12:40:00,261.99,262.45,261.49,262.0,8241.0,261.99,262.45,261.49,262.0,8241.0
2023-12-13 12:50:00,262.08,262.08,261.15,261.15,1350.0,262.08,262.08,261.15,261.15,1350.0
2023-12-13 13:00:00,261.42,261.53,261.28,261.42,1615.0,261.42,261.53,261.28,261.42,1615.0
2023-12-13 13:10:00,261.28,261.33,259.54,259.54,6336.0,261.28,261.33,259.54,259.54,6336.0
2023-12-13 13:20:00,259.34,260.0,259.01,260.0,5978.0,259.34,260.0,259.01,260.0,5978.0
2023-12-13 13:30:00,260.19,260.2,259.14,259.29,1500.0,260.19,260.2,259.14,259.29,1500.0
2023-12-13 13:40:00,259.44,260.0,259.3,259.94,4049.0,259.44,260.0,259.3,259.94,4049.0
2023-12-13 13:50:00,260.0,260.3,259.54,259.71,14014.0,260.0,260.3,259.54,259.71,14014.0
2023-12-13 14:00:00,260.0,266.52,260.0,266.5,39106.0,260.0,266.52,260.0,266.5,39106.0
2023-12-13 14:10:00,266.95,269.08,266.54,269.07,22489.0,266.95,269.08,266.54,269.07,22489.0
2023-12-13 14:20:00,269.28,270.16,268.36,270.1,22252.0,269.28,270.16,268.36,270.1,22252.0
2023-12-13 14:30:00,270.03,271.67,269.22,271.49,23770.0,270.03,271.67,269.22,271.49,23770.0
2023-12-13 14:40:00,271.76,274.42,271.57,273.76,37317.0,271.76,274.42,271.57,273.76,37317.0
2023-12-13 14:50:00,273.76,278.77,273.03,278.06,85619.0,273.76,278.77,273.03,278.06,85619.0
2023-12-13 15:00:00,278.09,286.53,278.08,285.06,140582.0,278.09,286.53,278.08,285.06,140582.0
2023-12-13 15:10:00,285.1,285.78,283.2,284.13,107665.0,285.1,285.78,283.2,284.13,107665.0
2023-12-13 15:20:00,284.01,284.01,278.92,281.1,57891.0,284.01,284.01,278.92,281.1,57891.0
2023-12-13 15:30:00,281.36,285.23,281.3,284.91,44860.0,281.36,285.23,281.3,284.91,44860.0
2023-12-13 15:40:00,285.19,285.38,283.48,285.03,80859.0,285.19,285.38,283.48,285.03,80859.0
2023-12-13 15:50:00,285.13,285.18,283.23,283.91,211499.0,285.13,285.18,283.23,283.91,211499.0
2023-12-14 09:30:00,290.44,304.46,289.96,303.26,172339.0,290.44,304.46,289.96,303.26,172339.0
2023-12-14 09:40:00,303.9,307.77,302.8,306.46,106927.0,303.9,307.77,302.8,306.46,106927.0
2023-12-14 09:50:00,306.65,309.38,304.35,307.52,72531.0,306.65,309.38,304.35,307.52,72531.0
2023-12-14 10:00:00,308.16,308.16,304.09,306.3,83024.0,308.16,308.16,304.09,306.3,83024.0
2023-12-14 10:10:00,306.18,306.5,302.05,302.72,45941.0,306.18,306.5,302.05,302.72,45941.0
2023-12-14 10:20:00,302.75,308.47,302.03,307.29,43985.0,302.75,308.47,302.03,307.29,43985.0
2023-12-14 10:30:00,307.41,309.98,306.32,309.98,33834.0,307.41,309.98,306.32,309.98,33834.0
2023-12-14 10:40:00,309.98,311.58,308.39,310.44,50754.0,309.98,311.58,308.39,310.44,50754.0
2023-12-14 10:50:00,310.67,312.44,310.28,311.0,33896.0,310.67,312.44,310.28,311.0,33896.0
2023-12-14 11:00:00,310.32,310.33,308.83,308.83,16617.0,310.32,310.33,308.83,308.83,16617.0
2023-12-14 11:10:00,308.62,310.44,307.05,310.44,50679.0,308.62,310.44,307.05,310.44,50679.0
2023-12-14 11:20:00,310.0,311.0,309.08,310.41,25966.0,310.0,311.0,309.08,310.41,25966.0
2023-12-14 11:30:00,310.15,312.47,309.99,312.35,19208.0,310.15,312.47,309.99,312.35,19208.0
2023-12-14 11:40:00,312.2,313.98,311.9,313.62,44212.0,312.2,313.98,311.9,313.62,44212.0
2023-12-14 11:50:00,314.0,314.82,313.59,314.63,40862.0,314.0,314.82,313.59,314.63,40862.0
2023-12-14 12:00:00,314.81,317.45,314.73,317.34,34387.0,314.81,317.45,314.73,317.34,34387.0
2023-12-14 12:10:00,317.33,317.73,316.33,317.4,23121.0,317.33,317.73,316.33,317.4,23121.0
2023-12-14 12:20:00,317.55,317.92,315.44,315.5,24374.0,317.55,317.92,315.44,315.5,24374.0
2023-12-14 12:30:00,315.55,318.43,315.52,318.01,25684.0,315.55,318.43,315.52,318.01,25684.0
2023-12-14 12:40:00,317.9,318.7,317.67,318.7,32737.0,317.9,318.7,317.67,318.7,32737.0
2023-12-14 12:50:00,318.78,318.88,313.31,313.87,44179.0,318.78,318.88,313.31,313.87,44179.0
2023-12-14 13:00:00,313.34,313.66,311.21,312.62,40277.0,313.34,313.66,311.21,312.62,40277.0
2023-12-14 13:10:00,312.61,316.55,312.6,316.55,17908.0,312.61,316.55,312.6,316.55,17908.0
2023-12-14 13:20:00,316.5,316.65,315.32,315.99,18224.0,316.5,316.65,315.32,315.99,18224.0
2023-12-14 13:30:00,316.0,318.0,315.6,317.67,18199.0,316.0,318.0,315.6,317.67,18199.0
2023-12-14 13:40:00,317.69,318.0,316.36,316.38,27612.0,317.69,318.0,316.36,316.38,27612.0
2023-12-14 13:50:00,316.11,316.74,315.0,316.7,19483.0,316.11,316.74,315.0,316.7,19483.0
2023-12-14 14:00:00,316.86,317.16,316.31,316.71,22984.0,316.86,317.16,316.31,316.71,22984.0
2023-12-14 14:10:00,316.67,318.46,316.67,318.38,15374.0,316.67,318.46,316.67,318.38,15374.0
2023-12-14 14:20:00,318.04,319.83,318.0,319.2,21221.0,318.04,319.83,318.0,319.2,21221.0
2023-12-14 14:30:00,319.6,319.6,318.42,318.69,15463.0,319.6,319.6,318.42,318.69,15463.0
2023-12-14 14:40:00,318.88,322.76,318.87,322.47,39353.0,318.88,322.76,318.87,322.47,39353.0
2023-12-14 14:50:00,322.41,322.73,321.19,322.53,34797.0,322.41,322.73,321.19,322.53,34797.0
2023-12-14 15:00:00,322.38,322.92,319.54,320.77,35373.0,322.38,322.92,319.54,320.77,35373.0
2023-12-14 15:10:00,320.57,321.14,318.7,319.58,24346.0,320.57,321.14,318.7,319.58,24346.0
2023-12-14 15:20:00,319.52,320.58,319.35,319.75,39234.0,319.52,320.58,319.35,319.75,39234.0
2023-12-14 15:30:00,319.55,320.16,318.28,318.28,30120.0,319.55,320.16,318.28,318.28,30120.0
2023-12-14 15:40:00,318.26,318.8,317.64,318.67,34590.0,318.26,318.8,317.64,318.67,34590.0
2023-12-14 15:50:00,318.7,318.76,316.85,317.28,142156.0,318.7,318.76,316.85,317.28,142156.0
2023-12-15 09:30:00,318.53,318.87,307.58,307.58,56703.0,318.53,318.87,307.58,307.58,56703.0
2023-12-15 09:40:00,307.95,310.0,305.11,308.02,40950.0,307.95,310.0,305.11,308.02,40950.0
2023-12-15 09:50:00,308.46,312.52,308.05,312.02,33456.0,308.46,312.52,308.05,312.02,33456.0
2023-12-15 10:00:00,312.08,313.87,311.5,313.04,24107.0,312.08,313.87,311.5,313.04,24107.0
2023-12-15 10:10:00,313.56,315.24,312.69,312.81,20661.0,313.56,315.24,312.69,312.81,20661.0
2023-12-15 10:20:00,313.34,314.41,313.0,313.82,25894.0,313.34,314.41,313.0,313.82,25894.0
2023-12-15 10:30:00,313.7,314.39,312.94,313.41,39442.0,313.7,314.39,312.94,313.41,39442.0
2023-12-15 10:40:00,313.05,313.31,311.88,312.92,9433.0,313.05,313.31,311.88,312.92,9433.0
2023-12-15 10:50:00,313.18,317.39,313.0,316.65,18535.0,313.18,317.39,313.0,316.65,18535.0
2023-12-15 11:00:00,317.0,317.3,315.19,315.4,10883.0,317.0,317.3,315.19,315.4,10883.0
2023-12-15 11:10:00,315.4,315.91,313.38,314.65,14594.0,315.4,315.91,313.38,314.65,14594.0
2023-12-15 11:20:00,314.5,315.25,313.7,315.12,3717.0,314.5,315.25,313.7,315.12,3717.0
2023-12-15 11:30:00,314.97,315.62,314.36,315.13,9461.0,314.97,315.62,314.36,315.13,9461.0
2023-12-15 11:40:00,315.16,316.25,315.02,315.02,9497.0,315.16,316.25,315.02,315.02,9497.0
2023-12-15 11:50:00,315.05,316.69,315.04,316.34,12598.0,315.05,316.69,315.04,316.34,12598.0
2023-12-15 12:00:00,316.49,316.78,315.32,315.49,8368.0,316.49,316.78,315.32,315.49,8368.0
2023-12-15 12:10:00,315.22,315.23,312.88,313.31,6987.0,315.22,315.23,312.88,313.31,6987.0
2023-12-15 12:20:00,312.89,313.98,312.89,313.18,9020.0,312.89,313.98,312.89,313.18,9020.0
2023-12-15 12:30:00,313.86,313.86,311.18,311.18,9948.0,313.86,313.86,311.18,311.18,9948.0
2023-12-15 12:40:00,311.44,312.3,311.01,311.41,14456.0,311.44,312.3,311.01,311.41,14456.0
2023-12-15 12:50:00,311.43,311.7,310.06,310.26,16146.0,311.43,311.7,310.06,310.26,16146.0
2023-12-15 13:00:00,310.13,310.71,309.25,310.3,17381.0,310.13,310.71,309.25,310.3,17381.0
2023-12-15 13:10:00,310.23,310.42,309.14,309.21,9151.0,310.23,310.42,309.14,309.21,9151.0
2023-12-15 13:20:00,309.21,311.12,309.18,310.81,15871.0,309.21,311.12,309.18,310.81,15871.0
2023-12-15 13:30:00,310.85,311.27,308.77,309.29,7074.0,310.85,311.27,308.77,309.29,7074.0
2023-12-15 13:40:00,309.09,309.74,307.88,308.49,16755.0,309.09,309.74,307.88,308.49,16755.0
2023-12-15 13:50:00,308.35,309.09,307.34,308.09,8935.0,308.35,309.09,307.34,308.09,8935.0
2023-12-15 14:00:00,307.74,308.79,307.54,308.0,10323.0,307.74,308.79,307.54,308.0,10323.0
2023-12-15 14:10:00,307.83,308.74,307.38,308.61,7662.0,307.83,308.74,307.38,308.61,7662.0
2023-12-15 14:20:00,308.47,308.91,307.51,307.52,9918.0,308.47,308.91,307.51,307.52,9918.0
2023-12-15 14:30:00,307.48,308.73,307.25,308.25,9336.0,307.48,308.73,307.25,308.25,9336.0
2023-12-15 14:40:00,308.07,308.95,307.88,308.29,9824.0,308.07,308.95,307.88,308.29,9824.0
2023-12-15 14:50:00,308.25,308.7,307.21,307.9,7638.0,308.25,308.7,307.21,307.9,7638.0
2023-12-15 15:00:00,307.98,309.19,307.82,308.85,10336.0,307.98,309.19,307.82,308.85,10336.0
2023-12-15 15:10:00,308.86,309.07,307.8,308.48,13467.0,308.86,309.07,307.8,308.48,13467.0
2023-12-15 15:20:00,308.63,310.1,308.39,308.77,23669.0,308.63,310.1,308.39,308.77,23669.0
2023-12-15 15:30:00,308.89,309.57,307.13,307.51,20542.0,308.89,309.57,307.13,307.51,20542.0
2023-12-15 15:40:00,307.5,308.55,306.68,306.97,30469.0,307.5,308.55,306.68,306.97,30469.0
2023-12-15 15:50:00,307.37,309.63,307.29,308.4,78801.0,307.37,309.63,307.29,308.4,78801.0
2023-12-18 09:30:00,309.71,311.79,307.2,308.53,19375.0,309.71,311.79,307.2,308.53,19375.0
2023-12-18 09:40:00,306.85,308.6,304.9,308.48,7432.0,306.85,308.6,304.9,308.48,7432.0
2023-12-18 09:50:00,307.97,308.29,306.06,307.04,3410.0,307.97,308.29,306.06,307.04,3410.0
2023-12-18 10:00:00,306.99,307.59,305.29,307.28,8855.0,306.99,307.59,305.29,307.28,8855.0
2023-12-18 10:10:00,308.0,308.0,305.2,305.41,7840.0,308.0,308.0,305.2,305.41,7840.0
2023-12-18 10:20:00,305.41,305.98,303.38,304.74,6579.0,305.41,305.98,303.38,304.74,6579.0
2023-12-18 10:30:00,304.32,304.88,303.03,304.0,6010.0,304.32,304.88,303.03,304.0,6010.0
2023-12-18 10:40:00,303.97,304.82,303.4,303.55,3395.0,303.97,304.82,303.4,303.55,3395.0
2023-12-18 10:50:00,303.77,303.77,300.87,301.06,20191.0,303.77,303.77,300.87,301.06,20191.0
2023-12-18 11:00:00,301.04,301.27,300.1,300.45,16452.0,301.04,301.27,300.1,300.45,16452.0
2023-12-18 11:10:00,300.45,302.23,300.26,301.08,12610.0,300.45,302.23,300.26,301.08,12610.0
2023-12-18 11:20:00,301.25,301.43,300.74,301.06,3594.0,301.25,301.43,300.74,301.06,3594.0
2023-12-18 11:30:00,301.11,301.43,300.15,300.53,7448.0,301.11,301.43,300.15,300.53,7448.0
2023-12-18 11:40:00,300.54,301.2,300.2,300.76,3849.0,300.54,301.2,300.2,300.76,3849.0
2023-12-18 11:50:00,300.76,301.25,299.54,300.35,8231.0,300.76,301.25,299.54,300.35,8231.0
2023-12-18 12:00:00,300.6,301.95,300.06,301.77,7480.0,300.6,301.95,300.06,301.77,7480.0
2023-12-18 12:10:00,302.2,303.36,301.78,302.91,6251.0,302.2,303.36,301.78,302.91,6251.0
2023-12-18 12:20:00,303.57,304.46,302.7,304.46,3560.0,303.57,304.46,302.7,304.46,3560.0
2023-12-18 12:30:00,304.19,305.25,303.54,304.82,6895.0,304.19,305.25,303.54,304.82,6895.0
2023-12-18 12:40:00,304.96,306.15,304.61,306.15,6339.0,304.96,306.15,304.61,306.15,6339.0
2023-12-18 12:50:00,305.87,306.09,305.13,306.08,7707.0,305.87,306.09,305.13,306.08,7707.0
2023-12-18 13:00:00,305.93,306.23,305.22,305.7,3041.0,305.93,306.23,305.22,305.7,3041.0
2023-12-18 13:10:00,305.91,306.25,305.86,306.24,2200.0,305.91,306.25,305.86,306.24,2200.0
2023-12-18 13:20:00,306.42,306.68,305.84,306.04,3315.0,306.42,306.68,305.84,306.04,3315.0
2023-12-18 13:30:00,306.25,306.7,305.98,306.66,3732.0,306.25,306.7,305.98,306.66,3732.0
2023-12-18 13:40:00,306.87,307.31,306.69,307.0,4729.0,306.87,307.31,306.69,307.0,4729.0
2023-12-18 13:50:00,307.2,307.32,306.4,306.81,8527.0,307.2,307.32,306.4,306.81,8527.0
2023-12-18 14:00:00,306.96,306.96,305.76,305.96,5359.0,306.96,306.96,305.76,305.96,5359.0
2023-12-18 14:10:00,305.85,305.98,305.25,305.52,6245.0,305.85,305.98,305.25,305.52,6245.0
2023-12-18 14:20:00,305.36,305.73,304.41,304.51,4969.0,305.36,305.73,304.41,304.51,4969.0
2023-12-18 14:30:00,304.61,305.53,304.39,305.53,3050.0,304.61,305.53,304.39,305.53,3050.0
2023-12-18 14:40:00,305.55,306.52,305.55,306.5,3477.0,305.55,306.52,305.55,306.5,3477.0
2023-12-18 14:50:00,306.62,307.04,306.26,306.77,3983.0,306.62,307.04,306.26,306.77,3983.0
2023-12-18 15:00:00,306.56,307.2,306.19,306.95,6023.0,306.56,307.2,306.19,306.95,6023.0
2023-12-18 15:10:00,306.83,307.33,306.73,306.73,3838.0,306.83,307.33,306.73,306.73,3838.0
2023-12-18 15:20:00,307.11,307.48,306.72,306.8,5026.0,307.11,307.48,306.72,306.8,5026.0
2023-12-18 15:30:00,306.6,306.77,305.61,305.94,8424.0,306.6,306.77,305.61,305.94,8424.0
2023-12-18 15:40:00,305.97,306.16,305.32,305.62,9414.0,305.97,306.16,305.32,305.62,9414.0
2023-12-18 15:50:00,305.65,305.92,304.93,304.93,40943.0,305.65,305.92,304.93,304.93,40943.0
2023-12-19 09:30:00,308.59,309.69,306.45,306.45,12109.0,308.59,309.69,306.45,306.45,12109.0
2023-12-19 09:40:00,306.87,307.64,305.82,306.58,5779.0,306.87,307.64,305.82,306.58,5779.0
2023-12-19 09:50:00,307.46,307.76,306.34,307.27,2888.0,307.46,307.76,306.34,307.27,2888.0
2023-12-19 10:00:00,306.73,307.58,305.8,305.81,12973.0,306.73,307.58,305.8,305.81,12973.0
2023-12-19 10:10:00,305.68,308.11,305.64,307.59,5718.0,305.68,308.11,305.64,307.59,5718.0
2023-12-19 10:20:00,307.67,308.58,307.67,308.57,6317.0,307.67,308.58,307.67,308.57,6317.0
2023-12-19 10:30:00,308.38,310.17,308.32,310.17,7438.0,308.38,310.17,308.32,310.17,7438.0
2023-12-19 10:40:00,309.74,310.36,309.46,309.88,5672.0,309.74,310.36,309.46,309.88,5672.0
2023-12-19 10:50:00,309.88,310.69,309.53,310.05,4611.0,309.88,310.69,309.53,310.05,4611.0
2023-12-19 11:00:00,310.34,310.42,308.77,309.6,6878.0,310.34,310.42,308.77,309.6,6878.0
2023-12-19 11:10:00,309.63,309.84,308.73,308.75,3810.0,309.63,309.84,308.73,308.75,3810.0
2023-12-19 11:20:00,308.82,308.82,307.26,307.3,7336.0,308.82,308.82,307.26,307.3,7336.0
2023-12-19 11:30:00,307.23,307.75,306.88,307.19,7189.0,307.23,307.75,306.88,307.19,7189.0
2023-12-19 11:40:00,306.88,307.19,306.49,306.5,6728.0,306.88,307.19,306.49,306.5,6728.0
2023-12-19 11:50:00,306.3,306.4,305.57,306.2,10727.0,306.3,306.4,305.57,306.2,10727.0
2023-12-19 12:00:00,305.87,307.53,305.5,307.32,4110.0,305.87,307.53,305.5,307.32,4110.0
2023-12-19 12:10:00,307.38,307.99,307.38,307.94,3655.0,307.38,307.99,307.38,307.94,3655.0
2023-12-19 12:20:00,307.94,310.18,307.93,310.18,7325.0,307.94,310.18,307.93,310.18,7325.0
2023-12-19 12:30:00,310.3,311.43,310.3,311.01,7351.0,310.3,311.43,310.3,311.01,7351.0
2023-12-19 12:40:00,310.68,311.04,310.64,311.0,1100.0,310.68,311.04,310.64,311.0,1100.0
2023-12-19 12:50:00,311.34,311.34,310.63,310.63,3427.0,311.34,311.34,310.63,310.63,3427.0
2023-12-19 13:00:00,310.84,311.5,309.84,310.12,5114.0,310.84,311.5,309.84,310.12,5114.0
2023-12-19 13:10:00,309.66,310.2,309.27,309.3,3806.0,309.66,310.2,309.27,309.3,3806.0
2023-12-19 13:20:00,309.13,309.73,309.11,309.45,2959.0,309.13,309.73,309.11,309.45,2959.0
2023-12-19 13:30:00,309.69,310.78,309.69,310.38,4660.0,309.69,310.78,309.69,310.38,4660.0
2023-12-19 13:40:00,310.68,310.94,310.27,310.63,13929.0,310.68,310.94,310.27,310.63,13929.0
2023-12-19 13:50:00,310.75,310.75,310.22,310.59,10474.0,310.75,310.75,310.22,310.59,10474.0
2023-12-19 14:00:00,310.78,311.44,310.7,311.44,2294.0,310.78,311.44,310.7,311.44,2294.0
2023-12-19 14:10:00,311.5,311.78,311.01,311.55,3814.0,311.5,311.78,311.01,311.55,3814.0
2023-12-19 14:20:00,311.73,312.27,311.72,312.13,4024.0,311.73,312.27,311.72,312.13,4024.0
2023-12-19 14:30:00,312.01,312.5,311.85,312.41,2321.0,312.01,312.5,311.85,312.41,2321.0
2023-12-19 14:40:00,312.5,312.83,312.13,312.25,7943.0,312.5,312.83,312.13,312.25,7943.0
2023-12-19 14:50:00,311.77,312.06,311.57,311.85,5243.0,311.77,312.06,311.57,311.85,5243.0
2023-12-19 15:00:00,312.01,312.84,312.01,312.29,2482.0,312.01,312.84,312.01,312.29,2482.0
2023-12-19 15:10:00,312.5,312.51,311.92,312.15,1678.0,312.5,312.51,311.92,312.15,1678.0
2023-12-19 15:20:00,312.28,312.5,311.65,311.79,2015.0,312.28,312.5,311.65,311.79,2015.0
2023-12-19 15:30:00,311.96,312.34,311.91,312.06,9577.0,311.96,312.34,311.91,312.06,9577.0
2023-12-19 15:40:00,312.2,313.25,311.65,311.82,8706.0,312.2,313.25,311.65,311.82,8706.0
2023-12-19 15:50:00,311.79,312.47,310.79,312.23,24231.0,311.79,312.47,310.79,312.23,24231.0
2023-12-20 09:30:00,308.3,310.83,306.97,310.58,12649.0,308.3,310.83,306.97,310.58,12649.0
2023-12-20 09:40:00,310.38,312.04,310.02,311.81,6944.0,310.38,312.04,310.02,311.81,6944.0
2023-12-20 09:50:00,311.54,311.54,309.75,310.34,3365.0,311.54,311.54,309.75,310.34,3365.0
2023-12-20 10:00:00,311.81,312.78,311.11,312.5,4946.0,311.81,312.78,311.11,312.5,4946.0
2023-12-20 10:10:00,312.6,312.77,311.97,312.01,4337.0,312.6,312.77,311.97,312.01,4337.0
2023-12-20 10:20:00,312.4,314.37,312.1,314.35,6211.0,312.4,314.37,312.1,314.35,6211.0
2023-12-20 10:30:00,314.3,315.41,314.21,314.25,5462.0,314.3,315.41,314.21,314.25,5462.0
2023-12-20 10:40:00,314.28,314.58,312.73,314.38,5922.0,314.28,314.58,312.73,314.38,5922.0
2023-12-20 10:50:00,314.3,315.2,313.82,314.07,2124.0,314.3,315.2,313.82,314.07,2124.0
2023-12-20 11:00:00,314.46,314.73,313.37,313.67,2041.0,314.46,314.73,313.37,313.67,2041.0
2023-12-20 11:10:00,313.94,313.94,313.17,313.65,1036.0,313.94,313.94,313.17,313.65,1036.0
2023-12-20 11:20:00,313.54,314.42,313.4,313.87,3107.0,313.54,314.42,313.4,313.87,3107.0
2023-12-20 11:30:00,314.13,314.52,313.65,314.04,1779.0,314.13,314.52,313.65,314.04,1779.0
2023-12-20 11:40:00,314.45,315.36,314.28,314.86,1700.0,314.45,315.36,314.28,314.86,1700.0
2023-12-20 11:50:00,314.82,315.05,314.4,314.8,2610.0,314.82,315.05,314.4,314.8,2610.0
2023-12-20 12:00:00,315.32,315.32,314.54,314.54,604.0,315.32,315.32,314.54,314.54,604.0
2023-12-20 12:10:00,314.26,314.27,313.87,314.19,800.0,314.26,314.27,313.87,314.19,800.0
2023-12-20 12:20:00,314.48,315.71,314.41,315.27,4849.0,314.48,315.71,314.41,315.27,4849.0
2023-12-20 12:30:00,315.7,315.89,314.4,315.29,2480.0,315.7,315.89,314.4,315.29,2480.0
2023-12-20 12:40:00,315.04,316.12,314.82,316.12,4660.0,315.04,316.12,314.82,316.12,4660.0
2023-12-20 12:50:00,315.81,316.22,315.61,315.61,3450.0,315.81,316.22,315.61,315.61,3450.0
2023-12-20 13:00:00,315.53,316.2,314.83,315.6,3290.0,315.53,316.2,314.83,315.6,3290.0
2023-12-20 13:10:00,315.45,315.5,314.96,315.5,1081.0,315.45,315.5,314.96,315.5,1081.0
2023-12-20 13:20:00,315.36,315.5,314.88,314.88,3176.0,315.36,315.5,314.88,314.88,3176.0
2023-12-20 13:30:00,315.07,315.15,314.87,314.87,1116.0,315.07,315.15,314.87,314.87,1116.0
2023-12-20 13:40:00,314.85,315.76,314.75,315.67,3801.0,314.85,315.76,314.75,315.67,3801.0
2023-12-20 13:50:00,315.91,315.91,314.69,314.69,1600.0,315.91,315.91,314.69,314.69,1600.0
2023-12-20 14:00:00,314.86,314.86,313.79,313.91,4580.0,314.86,314.86,313.79,313.91,4580.0
2023-12-20 14:10:00,313.61,314.09,313.39,313.39,2413.0,313.61,314.09,313.39,313.39,2413.0
2023-12-20 14:20:00,313.22,313.58,312.56,312.78,7242.0,313.22,313.58,312.56,312.78,7242.0
2023-12-20 14:30:00,312.74,312.84,310.78,310.78,7038.0,312.74,312.84,310.78,310.78,7038.0
2023-12-20 14:40:00,310.96,311.21,308.17,308.83,7051.0,310.96,311.21,308.17,308.83,7051.0
2023-12-20 14:50:00,308.83,308.98,306.44,306.5,14595.0,308.83,308.98,306.44,306.5,14595.0
2023-12-20 15:00:00,306.59,306.59,304.56,305.49,7099.0,306.59,306.59,304.56,305.49,7099.0
2023-12-20 15:10:00,305.5,308.5,305.5,308.01,9207.0,305.5,308.5,305.5,308.01,9207.0
2023-12-20 15:20:00,308.15,308.23,305.17,305.74,9165.0,308.15,308.23,305.17,305.74,9165.0
2023-12-20 15:30:00,305.94,307.27,305.5,306.48,10207.0,305.94,307.27,305.5,306.48,10207.0
2023-12-20 15:40:00,306.82,307.78,306.49,306.88,5834.0,306.82,307.78,306.49,306.88,5834.0
2023-12-20 15:50:00,307.06,307.43,305.01,305.01,24578.0,307.06,307.43,305.01,305.01,24578.0
2023-12-21 09:30:00,312.98,315.0,312.26,313.13,8466.0,312.98,315.0,312.26,313.13,8466.0
2023-12-21 09:40:00,312.76,312.8,311.21,311.63,5581.0,312.76,312.8,311.21,311.63,5581.0
2023-12-21 09:50:00,312.04,312.38,310.5,311.09,6575.0,312.04,312.38,310.5,311.09,6575.0
2023-12-21 10:00:00,311.03,311.83,310.46,311.34,4208.0,311.03,311.83,310.46,311.34,4208.0
2023-12-21 10:10:00,311.75,313.57,311.75,313.26,3606.0,311.75,313.57,311.75,313.26,3606.0
2023-12-21 10:20:00,312.86,313.78,311.34,311.34,3462.0,312.86,313.78,311.34,311.34,3462.0
2023-12-21 10:30:00,312.08,312.16,311.91,312.0,787.0,312.08,312.16,311.91,312.0,787.0
2023-12-21 10:40:00,311.97,313.55,311.6,312.62,4253.0,311.97,313.55,311.6,312.62,4253.0
2023-12-21 10:50:00,312.26,312.49,311.68,312.49,2856.0,312.26,312.49,311.68,312.49,2856.0
2023-12-21 11:00:00,312.86,313.1,312.17,312.82,2885.0,312.86,313.1,312.17,312.82,2885.0
2023-12-21 11:10:00,312.86,313.28,311.89,312.2,2370.0,312.86,313.28,311.89,312.2,2370.0
2023-12-21 11:20:00,312.21,312.21,311.27,311.44,1500.0,312.21,312.21,311.27,311.44,1500.0
2023-12-21 11:30:00,311.53,311.53,310.93,311.39,1890.0,311.53,311.53,310.93,311.39,1890.0
2023-12-21 11:40:00,311.36,312.02,311.0,312.02,1974.0,311.36,312.02,311.0,312.02,1974.0
2023-12-21 11:50:00,312.27,312.27,311.57,312.12,3621.0,312.27,312.27,311.57,312.12,3621.0
2023-12-21 12:00:00,311.69,312.08,309.98,310.32,5362.0,311.69,312.08,309.98,310.32,5362.0
2023-12-21 12:10:00,310.0,310.34,309.48,309.62,2442.0,310.0,310.34,309.48,309.62,2442.0
2023-12-21 12:20:00,309.81,309.81,308.73,309.28,4124.0,309.81,309.81,308.73,309.28,4124.0
2023-12-21 12:30:00,309.29,310.36,308.94,309.35,6557.0,309.29,310.36,308.94,309.35,6557.0
2023-12-21 12:40:00,309.44,310.03,309.07,309.77,2483.0,309.44,310.03,309.07,309.77,2483.0
2023-12-21 12:50:00,309.62,310.12,309.2,309.97,600.0,309.62,310.12,309.2,309.97,600.0
2023-12-21 13:00:00,310.0,310.16,309.49,309.81,2410.0,310.0,310.16,309.49,309.81,2410.0
2023-12-21 13:10:00,309.55,309.58,308.26,308.26,1681.0,309.55,309.58,308.26,308.26,1681.0
2023-12-21 13:20:00,308.36,309.55,308.0,309.42,1555.0,308.36,309.55,308.0,309.42,1555.0
2023-12-21 13:30:00,309.75,309.77,309.43,309.55,1600.0,309.75,309.77,309.43,309.55,1600.0
2023-12-21 13:40:00,309.04,309.77,309.04,309.4,1000.0,309.04,309.77,309.04,309.4,1000.0
2023-12-21 13:50:00,309.42,309.76,309.39,309.69,800.0,309.42,309.76,309.39,309.69,800.0
2023-12-21 14:00:00,309.72,309.72,309.31,309.32,721.0,309.72,309.72,309.31,309.32,721.0
2023-12-21 14:10:00,309.27,309.27,308.32,308.62,3357.0,309.27,309.27,308.32,308.62,3357.0
2023-12-21 14:20:00,308.28,308.28,307.29,307.88,2954.0,308.28,308.28,307.29,307.88,2954.0
2023-12-21 14:30:00,307.91,308.41,307.62,308.41,2324.0,307.91,308.41,307.62,308.41,2324.0
2023-12-21 14:40:00,308.54,308.61,307.95,308.06,3904.0,308.54,308.61,307.95,308.06,3904.0
2023-12-21 14:50:00,308.0,308.07,307.13,307.67,5283.0,308.0,308.07,307.13,307.67,5283.0
2023-12-21 15:00:00,308.08,308.16,306.46,306.46,4244.0,308.08,308.16,306.46,306.46,4244.0
2023-12-21 15:10:00,306.69,307.26,306.0,306.0,3805.0,306.69,307.26,306.0,306.0,3805.0
2023-12-21 15:20:00,306.0,306.74,305.61,306.41,13974.0,306.0,306.74,305.61,306.41,13974.0
2023-12-21 15:30:00,306.67,306.67,305.91,306.19,22446.0,306.67,306.67,305.91,306.19,22446.0
2023-12-21 15:40:00,306.03,308.08,305.95,307.91,13588.0,306.03,308.08,305.95,307.91,13588.0
2023-12-21 15:50:00,307.84,308.98,307.49,307.78,34697.0,307.84,308.98,307.49,307.78,34697.0
2023-12-22 09:30:00,306.42,308.88,301.2,307.97,12925.0,306.42,308.88,301.2,307.97,12925.0
2023-12-22 09:40:00,307.98,308.03,306.0,307.4,13104.0,307.98,308.03,306.0,307.4,13104.0
2023-12-22 09:50:00,307.53,307.55,305.26,305.4,2541.0,307.53,307.55,305.26,305.4,2541.0
2023-12-22 10:00:00,305.71,306.22,304.67,305.83,5360.0,305.71,306.22,304.67,305.83,5360.0
2023-12-22 10:10:00,305.23,305.98,304.64,304.96,4340.0,305.23,305.98,304.64,304.96,4340.0
2023-12-22 10:20:00,304.5,305.3,303.95,305.23,3042.0,304.5,305.3,303.95,305.23,3042.0
2023-12-22 10:30:00,305.13,305.46,304.29,304.29,1532.0,305.13,305.46,304.29,304.29,1532.0
2023-12-22 10:40:00,304.27,305.55,304.27,305.44,2319.0,304.27,305.55,304.27,305.44,2319.0
2023-12-22 10:50:00,305.09,305.73,305.09,305.73,1500.0,305.09,305.73,305.09,305.73,1500.0
2023-12-22 11:00:00,305.08,305.68,304.21,304.43,3088.0,305.08,305.68,304.21,304.43,3088.0
2023-12-22 11:10:00,304.92,305.69,304.84,305.45,2002.0,304.92,305.69,304.84,305.45,2002.0
2023-12-22 11:20:00,305.42,306.05,304.89,305.24,2226.0,305.42,306.05,304.89,305.24,2226.0
2023-12-22 11:30:00,305.6,305.72,305.31,305.31,1675.0,305.6,305.72,305.31,305.31,1675.0
2023-12-22 11:40:00,305.48,305.5,304.8,304.8,1099.0,305.48,305.5,304.8,304.8,1099.0
2023-12-22 11:50:00,304.66,305.01,304.26,305.01,2564.0,304.66,305.01,304.26,305.01,2564.0
2023-12-22 12:00:00,304.63,305.02,304.63,304.75,1008.0,304.63,305.02,304.63,304.75,1008.0
2023-12-22 12:10:00,304.39,305.03,304.32,305.0,905.0,304.39,305.03,304.32,305.0,905.0
2023-12-22 12:20:00,305.21,306.02,305.2,305.53,2892.0,305.21,306.02,305.2,305.53,2892.0
2023-12-22 12:30:00,305.22,305.58,305.15,305.48,750.0,305.22,305.58,305.15,305.48,750.0
2023-12-22 12:40:00,305.52,306.08,305.52,306.06,2070.0,305.52,306.08,305.52,306.06,2070.0
2023-12-22 12:50:00,305.98,306.2,305.66,305.97,1100.0,305.98,306.2,305.66,305.97,1100.0
2023-12-22 13:00:00,305.9,305.9,305.67,305.67,314.0,305.9,305.9,305.67,305.67,314.0
2023-12-22 13:10:00,305.93,305.93,305.3,305.38,1008.0,305.93,305.93,305.3,305.38,1008.0
2023-12-22 13:20:00,305.41,305.41,305.09,305.09,1416.0,305.41,305.41,305.09,305.09,1416.0
2023-12-22 13:30:00,305.43,305.57,304.57,304.57,3408.0,305.43,305.57,304.57,304.57,3408.0
2023-12-22 13:40:00,304.44,305.31,304.44,305.31,1470.0,304.44,305.31,304.44,305.31,1470.0
2023-12-22 13:50:00,305.19,305.2,304.67,304.67,3350.0,305.19,305.2,304.67,304.67,3350.0
2023-12-22 14:00:00,304.79,304.81,303.48,303.7,5333.0,304.79,304.81,303.48,303.7,5333.0
2023-12-22 14:10:00,303.56,303.75,302.62,303.06,3265.0,303.56,303.75,302.62,303.06,3265.0
2023-12-22 14:20:00,303.09,303.09,301.83,301.83,2184.0,303.09,303.09,301.83,301.83,2184.0
2023-12-22 14:30:00,301.71,302.88,301.2,302.65,2851.0,301.71,302.88,301.2,302.65,2851.0
2023-12-22 14:40:00,302.88,303.59,302.88,303.18,1132.0,302.88,303.59,302.88,303.18,1132.0
2023-12-22 14:50:00,303.07,303.44,302.85,303.39,2369.0,303.07,303.44,302.85,303.39,2369.0
2023-12-22 15:00:00,303.61,303.75,303.02,303.26,5460.0,303.61,303.75,303.02,303.26,5460.0
2023-12-22 15:10:00,303.39,303.62,303.12,303.29,5575.0,303.39,303.62,303.12,303.29,5575.0
2023-12-22 15:20:00,303.08,303.17,302.6,303.17,7871.0,303.08,303.17,302.6,303.17,7871.0
2023-12-22 15:30:00,303.3,303.76,303.13,303.76,5792.0,303.3,303.76,303.13,303.76,5792.0
2023-12-22 15:40:00,303.43,303.51,303.0,303.14,5267.0,303.43,303.51,303.0,303.14,5267.0
2023-12-22 15:50:00,302.99,303.52,302.01,302.21,33554.0,302.99,303.52,302.01,302.21,33554.0
2023-12-26 09:30:00,302.47,306.53,301.64,302.59,5706.0,302.47,306.53,301.64,302.59,5706.0
2023-12-26 09:40:00,302.26,302.89,302.21,302.41,2643.0,302.26,302.89,302.21,302.41,2643.0
2023-12-26 09:50:00,301.56,303.44,301.56,303.44,900.0,301.56,303.44,301.56,303.44,900.0
2023-12-26 10:00:00,303.42,303.83,302.47,302.86,2455.0,303.42,303.83,302.47,302.86,2455.0
2023-12-26 10:10:00,302.53,302.54,301.84,301.97,4414.0,302.53,302.54,301.84,301.97,4414.0
2023-12-26 10:20:00,301.57,301.96,301.0,301.83,14881.0,301.57,301.96,301.0,301.83,14881.0
2023-12-26 10:30:00,301.62,302.68,301.6,301.63,18083.0,301.62,302.68,301.6,301.63,18083.0
2023-12-26 10:40:00,301.57,301.66,300.7,300.75,3633.0,301.57,301.66,300.7,300.75,3633.0
2023-12-26 10:50:00,300.74,300.75,300.2,300.31,2375.0,300.74,300.75,300.2,300.31,2375.0
2023-12-26 11:00:00,300.66,300.8,299.91,300.8,4299.0,300.66,300.8,299.91,300.8,4299.0
2023-12-26 11:10:00,300.88,302.23,300.88,301.46,4275.0,300.88,302.23,300.88,301.46,4275.0
2023-12-26 11:20:00,301.64,301.74,301.02,301.74,1400.0,301.64,301.74,301.02,301.74,1400.0
2023-12-26 11:30:00,301.56,302.39,301.56,302.37,1235.0,301.56,302.39,301.56,302.37,1235.0
2023-12-26 11:40:00,302.6,302.6,301.9,302.1,1832.0,302.6,302.6,301.9,302.1,1832.0
2023-12-26 11:50:00,301.81,302.91,301.81,302.91,2772.0,301.81,302.91,301.81,302.91,2772.0
2023-12-26 12:00:00,302.59,303.16,302.22,302.9,7261.0,302.59,303.16,302.22,302.9,7261.0
2023-12-26 12:10:00,303.12,303.68,303.12,303.6,1172.0,303.12,303.68,303.12,303.6,1172.0
2023-12-26 12:20:00,303.85,304.39,303.33,304.05,5562.0,303.85,304.39,303.33,304.05,5562.0
2023-12-26 12:30:00,304.07,304.42,303.72,303.74,1100.0,304.07,304.42,303.72,303.74,1100.0
2023-12-26 12:40:00,303.05,303.56,302.98,303.27,2417.0,303.05,303.56,302.98,303.27,2417.0
2023-12-26 12:50:00,303.6,303.6,302.0,302.39,1424.0,303.6,303.6,302.0,302.39,1424.0
2023-12-26 13:00:00,302.39,302.85,302.39,302.85,600.0,302.39,302.85,302.39,302.85,600.0
2023-12-26 13:10:00,302.62,303.34,302.57,303.34,650.0,302.62,303.34,302.57,303.34,650.0
2023-12-26 13:20:00,303.18,303.53,302.75,303.06,1274.0,303.18,303.53,302.75,303.06,1274.0
2023-12-26 13:30:00,302.29,302.46,302.15,302.46,300.0,302.29,302.46,302.15,302.46,300.0
2023-12-26 13:40:00,302.67,302.76,302.55,302.55,600.0,302.67,302.76,302.55,302.55,600.0
2023-12-26 13:50:00,302.72,302.99,302.49,302.96,3151.0,302.72,302.99,302.49,302.96,3151.0
2023-12-26 14:00:00,302.97,303.07,302.63,302.79,3079.0,302.97,303.07,302.63,302.79,3079.0
2023-12-26 14:10:00,303.03,303.07,302.29,302.29,1690.0,303.03,303.07,302.29,302.29,1690.0
2023-12-26 14:20:00,302.0,302.26,301.63,301.85,1859.0,302.0,302.26,301.63,301.85,1859.0
2023-12-26 14:30:00,301.71,302.6,301.71,302.48,4000.0,301.71,302.6,301.71,302.48,4000.0
2023-12-26 14:40:00,302.4,302.57,302.32,302.37,1400.0,302.4,302.57,302.32,302.37,1400.0
2023-12-26 14:50:00,302.43,302.66,302.3,302.41,1968.0,302.43,302.66,302.3,302.41,1968.0
2023-12-26 15:00:00,302.5,302.68,302.28,302.56,1644.0,302.5,302.68,302.28,302.56,1644.0
2023-12-26 15:10:00,302.7,302.88,302.43,302.56,1700.0,302.7,302.88,302.43,302.56,1700.0
2023-12-26 15:20:00,302.93,303.42,302.72,303.03,4450.0,302.93,303.42,302.72,303.03,4450.0
2023-12-26 15:30:00,303.16,303.25,302.28,302.37,2022.0,303.16,303.25,302.28,302.37,2022.0
2023-12-26 15:40:00,302.52,302.76,302.14,302.61,4751.0,302.52,302.76,302.14,302.61,4751.0
2023-12-26 15:50:00,302.44,303.11,301.69,301.73,17949.0,302.44,303.11,301.69,301.73,17949.0
2023-12-27 09:30:00,301.26,302.69,300.3,301.57,5289.0,301.26,302.69,300.3,301.57,5289.0
2023-12-27 09:40:00,301.12,301.96,300.22,300.38,4496.0,301.12,301.96,300.22,300.38,4496.0
2023-12-27 09:50:00,300.46,301.02,300.17,300.61,1703.0,300.46,301.02,300.17,300.61,1703.0
2023-12-27 10:00:00,300.5,301.61,300.5,301.44,1367.0,300.5,301.61,300.5,301.44,1367.0
2023-12-27 10:10:00,301.43,302.02,300.0,300.56,7482.0,301.43,302.02,300.0,300.56,7482.0
2023-12-27 10:20:00,300.53,300.53,299.88,300.38,2000.0,300.53,300.53,299.88,300.38,2000.0
2023-12-27 10:30:00,300.33,300.33,298.41,298.74,2846.0,300.33,300.33,298.41,298.74,2846.0
2023-12-27 10:40:00,298.38,299.23,298.18,298.53,2426.0,298.38,299.23,298.18,298.53,2426.0
2023-12-27 10:50:00,298.35,298.92,298.23,298.56,1683.0,298.35,298.92,298.23,298.56,1683.0
2023-12-27 11:00:00,297.92,298.73,297.91,298.27,1440.0,297.92,298.73,297.91,298.27,1440.0
2023-12-27 11:10:00,298.48,299.19,298.48,299.19,1095.0,298.48,299.19,298.48,299.19,1095.0
2023-12-27 11:20:00,299.63,299.84,298.95,299.1,2421.0,299.63,299.84,298.95,299.1,2421.0
2023-12-27 11:30:00,299.32,299.47,299.32,299.32,301.0,299.32,299.47,299.32,299.32,301.0
2023-12-27 11:40:00,299.44,299.84,299.34,299.84,942.0,299.44,299.84,299.34,299.84,942.0
2023-12-27 11:50:00,299.49,299.49,299.0,299.25,1333.0,299.49,299.49,299.0,299.25,1333.0
2023-12-27 12:00:00,299.29,299.5,299.07,299.5,1836.0,299.29,299.5,299.07,299.5,1836.0
2023-12-27 12:10:00,299.5,300.0,299.5,300.0,2563.0,299.5,300.0,299.5,300.0,2563.0
2023-12-27 12:20:00,299.75,299.87,299.51,299.51,1000.0,299.75,299.87,299.51,299.51,1000.0
2023-12-27 12:30:00,299.23,299.84,299.23,299.73,826.0,299.23,299.84,299.23,299.73,826.0
2023-12-27 12:40:00,299.49,299.54,299.38,299.54,508.0,299.49,299.54,299.38,299.54,508.0
2023-12-27 12:50:00,299.39,299.73,299.39,299.73,890.0,299.39,299.73,299.39,299.73,890.0
2023-12-27 13:00:00,299.83,300.71,299.73,300.38,2621.0,299.83,300.71,299.73,300.38,2621.0
2023-12-27 13:10:00,300.32,300.57,300.04,300.31,2100.0,300.32,300.57,300.04,300.31,2100.0
2023-12-27 13:20:00,300.01,300.01,299.05,299.36,1564.0,300.01,300.01,299.05,299.36,1564.0
2023-12-27 13:30:00,299.22,299.41,299.14,299.34,1300.0,299.22,299.41,299.14,299.34,1300.0
2023-12-27 13:40:00,299.43,299.76,299.4,299.76,2700.0,299.43,299.76,299.4,299.76,2700.0
2023-12-27 13:50:00,299.5,299.5,298.06,298.06,2424.0,299.5,299.5,298.06,298.06,2424.0
2023-12-27 14:00:00,297.99,297.99,296.73,297.44,2729.0,297.99,297.99,296.73,297.44,2729.0
2023-12-27 14:10:00,297.34,297.62,297.14,297.62,593.0,297.34,297.62,297.14,297.62,593.0
2023-12-27 14:20:00,297.6,298.51,297.57,298.19,2802.0,297.6,298.51,297.57,298.19,2802.0
2023-12-27 14:30:00,297.79,297.9,297.42,297.75,1077.0,297.79,297.9,297.42,297.75,1077.0
2023-12-27 14:40:00,297.56,297.78,297.29,297.72,1550.0,297.56,297.78,297.29,297.72,1550.0
2023-12-27 14:50:00,297.75,298.43,297.75,298.43,1600.0,297.75,298.43,297.75,298.43,1600.0
2023-12-27 15:00:00,298.16,299.0,298.16,298.93,2350.0,298.16,299.0,298.16,298.93,2350.0
2023-12-27 15:10:00,298.8,299.22,298.75,299.22,1568.0,298.8,299.22,298.75,299.22,1568.0
2023-12-27 15:20:00,299.0,299.69,298.9,299.57,2999.0,299.0,299.69,298.9,299.57,2999.0
2023-12-27 15:30:00,299.46,300.01,299.32,299.6,1831.0,299.46,300.01,299.32,299.6,1831.0
2023-12-27 15:40:00,299.36,299.66,298.97,299.16,4602.0,299.36,299.66,298.97,299.16,4602.0
2023-12-27 15:50:00,299.05,299.91,298.91,299.69,25852.0,299.05,299.91,298.91,299.69,25852.0
2023-12-28 09:30:00,298.79,299.49,297.4,297.4,2057.0,298.79,299.49,297.4,297.4,2057.0
2023-12-28 09:40:00,297.91,297.91,296.4,297.15,2168.0,297.91,297.91,296.4,297.15,2168.0
2023-12-28 09:50:00,297.0,298.36,297.0,298.36,1508.0,297.0,298.36,297.0,298.36,1508.0
2023-12-28 10:00:00,297.82,297.82,296.92,296.92,3040.0,297.82,297.82,296.92,296.92,3040.0
2023-12-28 10:10:00,297.01,297.6,296.43,297.44,4187.0,297.01,297.6,296.43,297.44,4187.0
2023-12-28 10:20:00,297.7,297.97,297.7,297.97,736.0,297.7,297.97,297.7,297.97,736.0
2023-12-28 10:30:00,297.71,298.14,297.65,298.14,1413.0,297.71,298.14,297.65,298.14,1413.0
2023-12-28 10:40:00,298.2,298.39,297.99,298.32,1514.0,298.2,298.39,297.99,298.32,1514.0
2023-12-28 10:50:00,297.93,298.09,297.64,297.65,2316.0,297.93,298.09,297.64,297.65,2316.0
2023-12-28 11:00:00,297.81,298.08,297.36,298.08,2203.0,297.81,298.08,297.36,298.08,2203.0
2023-12-28 11:10:00,298.19,299.17,298.19,298.5,2453.0,298.19,299.17,298.19,298.5,2453.0
2023-12-28 11:20:00,298.36,298.46,298.19,298.26,1295.0,298.36,298.46,298.19,298.26,1295.0
2023-12-28 11:30:00,298.3,298.85,298.3,298.65,500.0,298.3,298.85,298.3,298.65,500.0
2023-12-28 11:40:00,298.99,299.27,298.83,299.14,2468.0,298.99,299.27,298.83,299.14,2468.0
2023-12-28 11:50:00,299.14,299.14,297.41,298.67,13560.0,299.14,299.14,297.41,298.67,13560.0
2023-12-28 12:00:00,298.67,299.4,298.67,298.8,2040.0,298.67,299.4,298.67,298.8,2040.0
2023-12-28 12:10:00,298.83,299.5,298.79,299.42,925.0,298.83,299.5,298.79,299.42,925.0
2023-12-28 12:20:00,299.66,299.89,299.33,299.33,2320.0,299.66,299.89,299.33,299.33,2320.0
2023-12-28 12:30:00,299.81,300.32,299.76,300.32,2132.0,299.81,300.32,299.76,300.32,2132.0
2023-12-28 12:40:00,300.08,300.08,299.62,299.62,2191.0,300.08,300.08,299.62,299.62,2191.0
2023-12-28 12:50:00,299.76,300.11,299.76,300.02,1216.0,299.76,300.11,299.76,300.02,1216.0
2023-12-28 13:00:00,300.16,300.19,299.13,299.56,5925.0,300.16,300.19,299.13,299.56,5925.0
2023-12-28 13:10:00,299.83,299.89,299.37,299.89,2508.0,299.83,299.89,299.37,299.89,2508.0
2023-12-28 13:20:00,299.89,300.04,299.77,299.96,725.0,299.89,300.04,299.77,299.96,725.0
2023-12-28 13:30:00,300.13,300.25,299.56,299.92,3225.0,300.13,300.25,299.56,299.92,3225.0
2023-12-28 13:40:00,299.75,299.91,299.57,299.6,1410.0,299.75,299.91,299.57,299.6,1410.0
2023-12-28 13:50:00,299.47,299.82,299.46,299.82,925.0,299.47,299.82,299.46,299.82,925.0
2023-12-28 14:00:00,299.88,300.71,299.88,300.26,3464.0,299.88,300.71,299.88,300.26,3464.0
2023-12-28 14:10:00,300.33,300.64,300.16,300.62,1415.0,300.33,300.64,300.16,300.62,1415.0
2023-12-28 14:20:00,300.62,300.81,300.52,300.52,1367.0,300.62,300.81,300.52,300.52,1367.0
2023-12-28 14:30:00,300.61,300.63,300.29,300.43,1400.0,300.61,300.63,300.29,300.43,1400.0
2023-12-28 14:40:00,300.28,300.38,300.07,300.07,1803.0,300.28,300.38,300.07,300.07,1803.0
2023-12-28 14:50:00,299.65,299.79,299.64,299.69,1711.0,299.65,299.79,299.64,299.69,1711.0
2023-12-28 15:00:00,299.58,299.87,299.23,299.61,2669.0,299.58,299.87,299.23,299.61,2669.0
2023-12-28 15:10:00,299.62,299.62,298.65,299.12,3886.0,299.62,299.62,298.65,299.12,3886.0
2023-12-28 15:20:00,299.21,299.51,299.17,299.51,1400.0,299.21,299.51,299.17,299.51,1400.0
2023-12-28 15:30:00,299.34,299.84,299.3,299.84,2874.0,299.34,299.84,299.3,299.84,2874.0
2023-12-28 15:40:00,300.02,300.44,299.66,300.44,4791.0,300.02,300.44,299.66,300.44,4791.0
2023-12-28 15:50:00,300.44,301.0,299.74,300.98,21221.0,300.44,301.0,299.74,300.98,21221.0
2023-12-29 09:30:00,299.23,300.27,297.03,299.81,8165.0,299.23,300.27,297.03,299.81,8165.0
2023-12-29 09:40:00,299.43,299.67,297.01,297.53,5848.0,299.43,299.67,297.01,297.53,5848.0
2023-12-29 09:50:00,297.99,298.13,296.65,297.53,7384.0,297.99,298.13,296.65,297.53,7384.0
2023-12-29 10:00:00,297.98,298.0,297.14,297.14,4877.0,297.98,298.0,297.14,297.14,4877.0
2023-12-29 10:10:00,297.13,297.88,295.84,295.84,7315.0,297.13,297.88,295.84,295.84,7315.0
2023-12-29 10:20:00,296.25,296.35,294.54,295.1,9325.0,296.25,296.35,294.54,295.1,9325.0
2023-12-29 10:30:00,294.55,294.93,294.04,294.51,3497.0,294.55,294.93,294.04,294.51,3497.0
2023-12-29 10:40:00,294.42,294.42,292.2,292.85,5808.0,294.42,294.42,292.2,292.85,5808.0
2023-12-29 10:50:00,293.04,293.14,292.0,292.53,5566.0,293.04,293.14,292.0,292.53,5566.0
2023-12-29 11:00:00,292.34,292.77,291.75,292.55,10917.0,292.34,292.77,291.75,292.55,10917.0
2023-12-29 11:10:00,292.32,292.57,291.51,292.33,10659.0,292.32,292.57,291.51,292.33,10659.0
2023-12-29 11:20:00,292.33,293.03,291.76,292.1,5867.0,292.33,293.03,291.76,292.1,5867.0
2023-12-29 11:30:00,292.07,292.87,291.92,292.87,5104.0,292.07,292.87,291.92,292.87,5104.0
2023-12-29 11:40:00,292.62,293.25,292.3,293.25,3836.0,292.62,293.25,292.3,293.25,3836.0
2023-12-29 11:50:00,293.53,293.53,292.59,292.74,3600.0,293.53,293.53,292.59,292.74,3600.0
2023-12-29 12:00:00,292.75,293.09,292.17,292.39,6911.0,292.75,293.09,292.17,292.39,6911.0
2023-12-29 12:10:00,292.21,292.88,292.2,292.84,4902.0,292.21,292.88,292.2,292.84,4902.0
2023-12-29 12:20:00,292.84,292.84,292.09,292.67,5100.0,292.84,292.84,292.09,292.67,5100.0
2023-12-29 12:30:00,292.47,292.72,292.06,292.43,1469.0,292.47,292.72,292.06,292.43,1469.0
2023-12-29 12:40:00,292.37,293.0,292.19,292.56,2387.0,292.37,293.0,292.19,292.56,2387.0
2023-12-29 12:50:00,292.69,293.16,292.68,293.16,3689.0,292.69,293.16,292.68,293.16,3689.0
2023-12-29 13:00:00,293.13,293.82,292.61,293.61,6584.0,293.13,293.82,292.61,293.61,6584.0
2023-12-29 13:10:00,293.3,293.83,293.3,293.49,2816.0,293.3,293.83,293.3,293.49,2816.0
2023-12-29 13:20:00,293.46,293.88,293.4,293.85,2103.0,293.46,293.88,293.4,293.85,2103.0
2023-12-29 13:30:00,293.75,294.4,293.71,294.4,4877.0,293.75,294.4,293.71,294.4,4877.0
2023-12-29 13:40:00,294.6,294.8,294.34,294.63,2151.0,294.6,294.8,294.34,294.63,2151.0
2023-12-29 13:50:00,294.63,294.98,294.47,294.81,2775.0,294.63,294.98,294.47,294.81,2775.0
2023-12-29 14:00:00,294.79,294.79,294.03,294.23,3840.0,294.79,294.79,294.03,294.23,3840.0
2023-12-29 14:10:00,294.03,294.16,293.32,294.16,2323.0,294.03,294.16,293.32,294.16,2323.0
2023-12-29 14:20:00,294.07,294.08,293.36,293.36,2428.0,294.07,294.08,293.36,293.36,2428.0
2023-12-29 14:30:00,293.69,293.7,293.03,293.11,3495.0,293.69,293.7,293.03,293.11,3495.0
2023-12-29 14:40:00,293.07,293.09,292.6,292.79,5296.0,293.07,293.09,292.6,292.79,5296.0
2023-12-29 14:50:00,292.93,293.54,292.9,293.28,3852.0,292.93,293.54,292.9,293.28,3852.0
2023-12-29 15:00:00,293.39,293.85,292.74,293.84,10661.0,293.39,293.85,292.74,293.84,10661.0
2023-12-29 15:10:00,293.93,294.13,293.34,293.68,8720.0,293.93,294.13,293.34,293.68,8720.0
2023-12-29 15:20:00,293.66,294.4,293.42,294.4,4402.0,293.66,294.4,293.42,294.4,4402.0
2023-12-29 15:30:00,294.5,294.75,293.95,294.16,6948.0,294.5,294.75,293.95,294.16,6948.0
2023-12-29 15:40:00,294.15,294.51,293.04,293.06,8814.0,294.15,294.51,293.04,293.06,8814.0
2023-12-29 15:50:00,293.01,293.08,291.24,291.26,61974.0,293.01,293.08,291.24,291.26,61974.0
2024-01-02 09:30:00,287.69,295.25,286.31,291.97,15362.0,287.69,295.25,286.31,291.97,15362.0
2024-01-02 09:40:00,291.81,295.07,291.58,291.73,18825.0,291.81,295.07,291.58,291.73,18825.0
2024-01-02 09:50:00,291.89,293.65,291.89,293.4,1853.0,291.89,293.65,291.89,293.4,1853.0
2024-01-02 10:00:00,294.41,295.75,293.3,293.3,4865.0,294.41,295.75,293.3,293.3,4865.0
2024-01-02 10:10:00,293.34,294.07,291.54,291.69,5525.0,293.34,294.07,291.54,291.69,5525.0
2024-01-02 10:20:00,291.94,292.48,291.71,292.38,3609.0,291.94,292.48,291.71,292.38,3609.0
2024-01-02 10:30:00,292.39,292.39,289.88,289.94,6147.0,292.39,292.39,289.88,289.94,6147.0
2024-01-02 10:40:00,290.28,291.89,290.28,291.88,4335.0,290.28,291.89,290.28,291.88,4335.0
2024-01-02 10:50:00,291.32,292.05,289.5,289.5,2861.0,291.32,292.05,289.5,289.5,2861.0
2024-01-02 11:00:00,289.47,290.6,289.13,290.6,3325.0,289.47,290.6,289.13,290.6,3325.0
2024-01-02 11:10:00,290.53,291.6,290.53,290.96,3123.0,290.53,291.6,290.53,290.96,3123.0
2024-01-02 11:20:00,291.22,291.4,290.67,291.4,1325.0,291.22,291.4,290.67,291.4,1325.0
2024-01-02 11:30:00,290.91,291.05,290.57,290.89,1400.0,290.91,291.05,290.57,290.89,1400.0
2024-01-02 11:40:00,291.16,292.1,291.08,292.1,2705.0,291.16,292.1,291.08,292.1,2705.0
2024-01-02 11:50:00,292.45,292.45,291.68,292.07,1381.0,292.45,292.45,291.68,292.07,1381.0
2024-01-02 12:00:00,292.12,292.44,291.53,291.75,3220.0,292.12,292.44,291.53,291.75,3220.0
2024-01-02 12:10:00,291.75,292.17,291.37,291.93,6066.0,291.75,292.17,291.37,291.93,6066.0
2024-01-02 12:20:00,292.13,292.27,290.18,291.1,4748.0,292.13,292.27,290.18,291.1,4748.0
2024-01-02 12:30:00,291.11,292.05,290.83,291.48,5608.0,291.11,292.05,290.83,291.48,5608.0
2024-01-02 12:40:00,291.76,292.67,291.75,292.0,4966.0,291.76,292.67,291.75,292.0,4966.0
2024-01-02 12:50:00,292.0,292.33,291.9,292.1,2583.0,292.0,292.33,291.9,292.1,2583.0
2024-01-02 13:00:00,292.42,292.42,291.75,291.92,1466.0,292.42,292.42,291.75,291.92,1466.0
2024-01-02 13:10:00,291.93,292.96,291.92,292.35,2301.0,291.93,292.96,291.92,292.35,2301.0
2024-01-02 13:20:00,292.36,292.36,291.29,291.3,1042.0,292.36,292.36,291.29,291.3,1042.0
2024-01-02 13:30:00,291.26,291.27,290.2,290.21,3140.0,291.26,291.27,290.2,290.21,3140.0
2024-01-02 13:40:00,290.13,291.0,290.13,290.52,3622.0,290.13,291.0,290.13,290.52,3622.0
2024-01-02 13:50:00,290.35,290.43,289.32,289.32,3075.0,290.35,290.43,289.32,289.32,3075.0
2024-01-02 14:00:00,289.37,289.57,287.45,288.73,5417.0,289.37,289.57,287.45,288.73,5417.0
2024-01-02 14:10:00,288.36,288.76,287.69,287.73,11383.0,288.36,288.76,287.69,287.73,11383.0
2024-01-02 14:20:00,288.01,288.25,287.55,288.15,3046.0,288.01,288.25,287.55,288.15,3046.0
2024-01-02 14:30:00,288.1,288.1,286.54,286.61,8443.0,288.1,288.1,286.54,286.61,8443.0
2024-01-02 14:40:00,286.54,286.54,285.81,285.89,8021.0,286.54,286.54,285.81,285.89,8021.0
2024-01-02 14:50:00,286.24,286.26,285.3,285.38,6991.0,286.24,286.26,285.3,285.38,6991.0
2024-01-02 15:00:00,285.01,285.46,283.85,284.72,17028.0,285.01,285.46,283.85,284.72,17028.0
2024-01-02 15:10:00,284.45,285.13,283.76,285.13,6455.0,284.45,285.13,283.76,285.13,6455.0
2024-01-02 15:20:00,285.19,285.19,284.11,284.92,11258.0,285.19,285.19,284.11,284.92,11258.0
2024-01-02 15:30:00,285.09,286.09,284.99,285.76,8302.0,285.09,286.09,284.99,285.76,8302.0
2024-01-02 15:40:00,285.59,285.93,284.97,285.14,7332.0,285.59,285.93,284.97,285.14,7332.0
2024-01-02 15:50:00,285.18,286.4,285.18,285.75,50602.0,285.18,286.4,285.18,285.75,50602.0
2024-01-03 09:30:00,278.87,278.88,275.27,277.3,15643.0,278.87,278.88,275.27,277.3,15643.0
2024-01-03 09:40:00,276.71,278.7,275.15,276.02,10184.0,276.71,278.7,275.15,276.02,10184.0
2024-01-03 09:50:00,276.2,277.71,274.57,274.57,10753.0,276.2,277.71,274.57,274.57,10753.0
2024-01-03 10:00:00,274.95,275.85,274.02,274.44,11495.0,274.95,275.85,274.02,274.44,11495.0
2024-01-03 10:10:00,274.01,274.01,271.01,271.09,16843.0,274.01,274.01,271.01,271.09,16843.0
2024-01-03 10:20:00,270.85,272.42,270.0,271.5,23066.0,270.85,272.42,270.0,271.5,23066.0
2024-01-03 10:30:00,271.08,271.38,268.19,268.28,13131.0,271.08,271.38,268.19,268.28,13131.0
2024-01-03 10:40:00,268.28,269.03,267.42,268.28,7744.0,268.28,269.03,267.42,268.28,7744.0
2024-01-03 10:50:00,268.33,270.41,268.32,270.02,12550.0,268.33,270.41,268.32,270.02,12550.0
2024-01-03 11:00:00,270.16,270.52,269.39,269.76,16870.0,270.16,270.52,269.39,269.76,16870.0
2024-01-03 11:10:00,269.5,269.56,268.49,268.5,6314.0,269.5,269.56,268.49,268.5,6314.0
2024-01-03 11:20:00,268.43,268.48,265.9,267.05,28657.0,268.43,268.48,265.9,267.05,28657.0
2024-01-03 11:30:00,266.96,267.59,265.74,265.75,16147.0,266.96,267.59,265.74,265.75,16147.0
2024-01-03 11:40:00,265.53,266.45,265.39,266.21,21574.0,265.53,266.45,265.39,266.21,21574.0
2024-01-03 11:50:00,266.2,267.0,265.06,265.53,13748.0,266.2,267.0,265.06,265.53,13748.0
2024-01-03 12:00:00,265.44,265.46,264.5,264.51,12959.0,265.44,265.46,264.5,264.51,12959.0
2024-01-03 12:10:00,264.61,267.56,264.39,267.31,25285.0,264.61,267.56,264.39,267.31,25285.0
2024-01-03 12:20:00,267.11,269.4,266.56,268.9,13621.0,267.11,269.4,266.56,268.9,13621.0
2024-01-03 12:30:00,269.3,269.59,268.33,269.09,4739.0,269.3,269.59,268.33,269.09,4739.0
2024-01-03 12:40:00,269.25,269.75,269.04,269.54,7714.0,269.25,269.75,269.04,269.54,7714.0
2024-01-03 12:50:00,269.52,270.35,269.11,269.97,6952.0,269.52,270.35,269.11,269.97,6952.0
2024-01-03 13:00:00,269.96,270.35,269.71,269.93,4572.0,269.96,270.35,269.71,269.93,4572.0
2024-01-03 13:10:00,269.97,270.34,269.71,270.14,2344.0,269.97,270.34,269.71,270.14,2344.0
2024-01-03 13:20:00,270.06,270.49,269.9,270.11,5041.0,270.06,270.49,269.9,270.11,5041.0
2024-01-03 13:30:00,269.87,269.87,268.71,268.73,4374.0,269.87,269.87,268.71,268.73,4374.0
2024-01-03 13:40:00,268.54,269.78,268.3,269.78,7320.0,268.54,269.78,268.3,269.78,7320.0
2024-01-03 13:50:00,269.68,270.45,269.67,269.93,5013.0,269.68,270.45,269.67,269.93,5013.0
2024-01-03 14:00:00,269.72,270.54,268.24,268.75,11185.0,269.72,270.54,268.24,268.75,11185.0
2024-01-03 14:10:00,268.84,268.84,267.84,268.28,4460.0,268.84,268.84,267.84,268.28,4460.0
2024-01-03 14:20:00,268.32,269.65,267.94,269.64,8986.0,268.32,269.65,267.94,269.64,8986.0
2024-01-03 14:30:00,269.92,271.36,269.41,271.28,19341.0,269.92,271.36,269.41,271.28,19341.0
2024-01-03 14:40:00,271.03,272.36,271.0,271.39,10527.0,271.03,272.36,271.0,271.39,10527.0
2024-01-03 14:50:00,271.23,271.33,270.32,270.4,4237.0,271.23,271.33,270.32,270.4,4237.0
2024-01-03 15:00:00,270.25,270.26,269.24,269.74,3984.0,270.25,270.26,269.24,269.74,3984.0
2024-01-03 15:10:00,269.81,269.81,268.99,269.05,3631.0,269.81,269.81,268.99,269.05,3631.0
2024-01-03 15:20:00,268.79,269.92,268.75,269.92,6978.0,268.79,269.92,268.75,269.92,6978.0
2024-01-03 15:30:00,269.94,271.29,269.79,270.66,12361.0,269.94,271.29,269.79,270.66,12361.0
2024-01-03 15:40:00,270.56,271.31,270.36,270.46,20423.0,270.56,271.31,270.36,270.46,20423.0
2024-01-03 15:50:00,270.5,270.59,269.08,269.77,74340.0,270.5,270.59,269.08,269.77,74340.0
2024-01-04 09:30:00,268.51,268.73,265.0,266.91,17346.0,268.51,268.73,265.0,266.91,17346.0
2024-01-04 09:40:00,267.52,268.27,265.51,267.13,5248.0,267.52,268.27,265.51,267.13,5248.0
2024-01-04 09:50:00,267.15,268.64,267.1,267.68,4715.0,267.15,268.64,267.1,267.68,4715.0
2024-01-04 10:00:00,267.28,269.16,266.68,269.01,5775.0,267.28,269.16,266.68,269.01,5775.0
2024-01-04 10:10:00,269.15,269.31,267.74,267.74,9575.0,269.15,269.31,267.74,267.74,9575.0
2024-01-04 10:20:00,267.79,267.99,266.03,266.75,2628.0,267.79,267.99,266.03,266.75,2628.0
2024-01-04 10:30:00,266.75,268.12,266.74,267.89,8945.0,266.75,268.12,266.74,267.89,8945.0
2024-01-04 10:40:00,267.87,268.13,267.31,267.86,4385.0,267.87,268.13,267.31,267.86,4385.0
2024-01-04 10:50:00,267.62,267.62,266.95,267.27,1604.0,267.62,267.62,266.95,267.27,1604.0
2024-01-04 11:00:00,267.58,267.78,266.8,266.8,3425.0,267.58,267.78,266.8,266.8,3425.0
2024-01-04 11:10:00,267.04,267.98,266.5,266.5,9272.0,267.04,267.98,266.5,266.5,9272.0
2024-01-04 11:20:00,266.79,267.17,266.14,266.82,5449.0,266.79,267.17,266.14,266.82,5449.0
2024-01-04 11:30:00,266.03,266.03,264.8,264.98,11915.0,266.03,266.03,264.8,264.98,11915.0
2024-01-04 11:40:00,265.09,266.11,264.91,265.91,3697.0,265.09,266.11,264.91,265.91,3697.0
2024-01-04 11:50:00,265.37,265.56,264.8,265.26,9765.0,265.37,265.56,264.8,265.26,9765.0
2024-01-04 12:00:00,265.25,265.37,264.8,265.17,6109.0,265.25,265.37,264.8,265.17,6109.0
2024-01-04 12:10:00,265.22,266.12,265.04,265.06,5135.0,265.22,266.12,265.04,265.06,5135.0
2024-01-04 12:20:00,265.33,265.59,265.0,265.21,3804.0,265.33,265.59,265.0,265.21,3804.0
2024-01-04 12:30:00,265.13,265.76,264.95,265.76,6245.0,265.13,265.76,264.95,265.76,6245.0
2024-01-04 12:40:00,265.49,265.53,264.54,265.06,9601.0,265.49,265.53,264.54,265.06,9601.0
2024-01-04 12:50:00,264.96,265.93,264.8,265.0,3603.0,264.96,265.93,264.8,265.0,3603.0
2024-01-04 13:00:00,265.09,266.44,265.04,266.44,8372.0,265.09,266.44,265.04,266.44,8372.0
2024-01-04 13:10:00,266.18,266.19,265.0,265.0,4137.0,266.18,266.19,265.0,265.0,4137.0
2024-01-04 13:20:00,265.0,265.46,264.81,264.88,2404.0,265.0,265.46,264.81,264.88,2404.0
2024-01-04 13:30:00,264.81,265.38,264.06,264.13,5037.0,264.81,265.38,264.06,264.13,5037.0
2024-01-04 13:40:00,264.26,264.93,264.26,264.5,8496.0,264.26,264.93,264.26,264.5,8496.0
2024-01-04 13:50:00,264.45,264.62,263.85,264.15,6207.0,264.45,264.62,263.85,264.15,6207.0
2024-01-04 14:00:00,264.36,264.61,263.84,264.33,12363.0,264.36,264.61,263.84,264.33,12363.0
2024-01-04 14:10:00,264.12,264.7,263.58,264.43,10359.0,264.12,264.7,263.58,264.43,10359.0
2024-01-04 14:20:00,264.42,264.92,264.0,264.22,8073.0,264.42,264.92,264.0,264.22,8073.0
2024-01-04 14:30:00,263.88,264.17,263.55,263.81,5122.0,263.88,264.17,263.55,263.81,5122.0
2024-01-04 14:40:00,263.61,264.28,262.8,264.1,15855.0,263.61,264.28,262.8,264.1,15855.0
2024-01-04 14:50:00,264.3,264.59,264.04,264.12,4872.0,264.3,264.59,264.04,264.12,4872.0
2024-01-04 15:00:00,264.42,264.73,264.22,264.6,12167.0,264.42,264.73,264.22,264.6,12167.0
2024-01-04 15:10:00,264.53,265.12,264.23,265.0,12552.0,264.53,265.12,264.23,265.0,12552.0
2024-01-04 15:20:00,264.94,265.21,264.49,265.21,5278.0,264.94,265.21,264.49,265.21,5278.0
2024-01-04 15:30:00,265.04,265.72,264.98,265.52,7563.0,265.04,265.72,264.98,265.52,7563.0
2024-01-04 15:40:00,265.6,266.41,265.48,265.69,14761.0,265.6,266.41,265.48,265.69,14761.0
2024-01-04 15:50:00,265.74,266.47,265.3,266.44,63298.0,265.74,266.47,265.3,266.44,63298.0
2024-01-05 09:30:00,263.36,266.12,261.54,266.12,8951.0,263.36,266.12,261.54,266.12,8951.0
2024-01-05 09:40:00,266.38,267.59,266.38,266.84,1950.0,266.38,267.59,266.38,266.84,1950.0
2024-01-05 09:50:00,267.0,269.81,266.96,269.57,10722.0,267.0,269.81,266.96,269.57,10722.0
2024-01-05 10:00:00,270.0,274.47,269.94,274.11,25186.0,270.0,274.47,269.94,274.11,25186.0
2024-01-05 10:10:00,274.12,275.03,272.51,272.86,14630.0,274.12,275.03,272.51,272.86,14630.0
2024-01-05 10:20:00,271.97,272.76,270.31,270.31,8859.0,271.97,272.76,270.31,270.31,8859.0
2024-01-05 10:30:00,270.77,272.16,270.15,271.48,35425.0,270.77,272.16,270.15,271.48,35425.0
2024-01-05 10:40:00,271.18,271.69,270.68,270.86,17730.0,271.18,271.69,270.68,270.86,17730.0
2024-01-05 10:50:00,270.78,271.68,270.28,270.4,7113.0,270.78,271.68,270.28,270.4,7113.0
2024-01-05 11:00:00,270.6,271.25,270.45,270.91,5845.0,270.6,271.25,270.45,270.91,5845.0
2024-01-05 11:10:00,271.09,271.57,270.09,270.25,4102.0,271.09,271.57,270.09,270.25,4102.0
2024-01-05 11:20:00,269.94,270.42,269.8,270.2,5164.0,269.94,270.42,269.8,270.2,5164.0
2024-01-05 11:30:00,270.24,270.5,269.77,270.21,4143.0,270.24,270.5,269.77,270.21,4143.0
2024-01-05 11:40:00,270.31,270.31,268.46,268.46,6013.0,270.31,270.31,268.46,268.46,6013.0
2024-01-05 11:50:00,268.49,269.36,268.31,268.49,2700.0,268.49,269.36,268.31,268.49,2700.0
2024-01-05 12:00:00,268.82,269.01,267.47,267.6,2323.0,268.82,269.01,267.47,267.6,2323.0
2024-01-05 12:10:00,267.73,267.9,267.39,267.59,1606.0,267.73,267.9,267.39,267.59,1606.0
2024-01-05 12:20:00,267.7,268.34,267.49,268.08,1886.0,267.7,268.34,267.49,268.08,1886.0
2024-01-05 12:30:00,268.04,268.04,267.01,267.32,3176.0,268.04,268.04,267.01,267.32,3176.0
2024-01-05 12:40:00,266.98,267.17,266.04,266.5,4357.0,266.98,267.17,266.04,266.5,4357.0
2024-01-05 12:50:00,266.52,266.97,266.31,266.31,1950.0,266.52,266.97,266.31,266.31,1950.0
2024-01-05 13:00:00,266.3,266.31,265.55,266.06,3920.0,266.3,266.31,265.55,266.06,3920.0
2024-01-05 13:10:00,266.05,266.05,265.08,265.34,4557.0,266.05,266.05,265.08,265.34,4557.0
2024-01-05 13:20:00,265.36,266.62,265.35,266.62,4010.0,265.36,266.62,265.35,266.62,4010.0
2024-01-05 13:30:00,266.92,267.26,266.75,267.07,4564.0,266.92,267.26,266.75,267.07,4564.0
2024-01-05 13:40:00,267.38,267.38,266.5,266.5,4333.0,267.38,267.38,266.5,266.5,4333.0
2024-01-05 13:50:00,266.5,266.65,266.36,266.38,2709.0,266.5,266.65,266.36,266.38,2709.0
2024-01-05 14:00:00,266.16,267.25,265.89,267.25,4952.0,266.16,267.25,265.89,267.25,4952.0
2024-01-05 14:10:00,267.17,267.25,265.88,265.88,1950.0,267.17,267.25,265.88,265.88,1950.0
2024-01-05 14:20:00,265.75,266.4,265.6,266.01,4282.0,265.75,266.4,265.6,266.01,4282.0
2024-01-05 14:30:00,266.1,266.48,265.59,265.61,6441.0,266.1,266.48,265.59,265.61,6441.0
2024-01-05 14:40:00,265.68,265.73,264.87,264.87,3689.0,265.68,265.73,264.87,264.87,3689.0
2024-01-05 14:50:00,265.07,265.07,264.13,264.37,9780.0,265.07,265.07,264.13,264.37,9780.0
2024-01-05 15:00:00,264.61,264.86,264.24,264.31,4942.0,264.61,264.86,264.24,264.31,4942.0
2024-01-05 15:10:00,264.48,265.19,264.34,264.85,4977.0,264.48,265.19,264.34,264.85,4977.0
2024-01-05 15:20:00,265.24,265.24,264.43,264.9,4994.0,265.24,265.24,264.43,264.9,4994.0
2024-01-05 15:30:00,264.84,265.18,264.45,264.94,6865.0,264.84,265.18,264.45,264.94,6865.0
2024-01-05 15:40:00,264.93,265.1,264.56,265.04,9328.0,264.93,265.1,264.56,265.04,9328.0
2024-01-05 15:50:00,264.92,264.92,263.77,263.78,33645.0,264.92,264.92,263.77,263.78,33645.0
2024-01-08 09:30:00,263.69,266.85,262.96,266.28,7416.0,263.69,266.85,262.96,266.28,7416.0
2024-01-08 09:40:00,267.5,267.5,264.66,265.06,3200.0,267.5,267.5,264.66,265.06,3200.0
2024-01-08 09:50:00,265.56,266.02,263.8,265.4,4876.0,265.56,266.02,263.8,265.4,4876.0
2024-01-08 10:00:00,264.94,267.23,264.05,266.9,7214.0,264.94,267.23,264.05,266.9,7214.0
2024-01-08 10:10:00,267.3,270.45,267.3,270.29,7366.0,267.3,270.45,267.3,270.29,7366.0
2024-01-08 10:20:00,270.15,270.4,269.23,269.33,8620.0,270.15,270.4,269.23,269.33,8620.0
2024-01-08 10:30:00,270.55,270.99,269.96,270.68,4852.0,270.55,270.99,269.96,270.68,4852.0
2024-01-08 10:40:00,271.0,271.0,269.78,270.62,3201.0,271.0,271.0,269.78,270.62,3201.0
2024-01-08 10:50:00,270.48,270.81,269.67,270.19,3968.0,270.48,270.81,269.67,270.19,3968.0
2024-01-08 11:00:00,270.76,270.91,270.09,270.56,3125.0,270.76,270.91,270.09,270.56,3125.0
2024-01-08 11:10:00,270.11,270.22,269.61,269.66,2400.0,270.11,270.22,269.61,269.66,2400.0
2024-01-08 11:20:00,269.84,270.49,268.19,268.32,22973.0,269.84,270.49,268.19,268.32,22973.0
2024-01-08 11:30:00,268.51,269.29,268.24,268.45,4200.0,268.51,269.29,268.24,268.45,4200.0
2024-01-08 11:40:00,268.86,270.13,268.85,269.75,2766.0,268.86,270.13,268.85,269.75,2766.0
2024-01-08 11:50:00,269.98,270.86,269.97,270.3,5435.0,269.98,270.86,269.97,270.3,5435.0
2024-01-08 12:00:00,270.6,270.66,269.98,269.98,5738.0,270.6,270.66,269.98,269.98,5738.0
2024-01-08 12:10:00,269.74,270.01,268.73,268.74,2535.0,269.74,270.01,268.73,268.74,2535.0
2024-01-08 12:20:00,268.51,268.54,267.64,267.8,4123.0,268.51,268.54,267.64,267.8,4123.0
2024-01-08 12:30:00,268.0,269.32,268.0,269.32,1700.0,268.0,269.32,268.0,269.32,1700.0
2024-01-08 12:40:00,269.35,269.35,268.57,269.02,4091.0,269.35,269.35,268.57,269.02,4091.0
2024-01-08 12:50:00,269.04,269.43,268.8,269.43,2220.0,269.04,269.43,268.8,269.43,2220.0
2024-01-08 13:00:00,269.5,270.88,269.5,270.29,4302.0,269.5,270.88,269.5,270.29,4302.0
2024-01-08 13:10:00,270.23,270.93,269.96,270.5,2221.0,270.23,270.93,269.96,270.5,2221.0
2024-01-08 13:20:00,270.78,270.78,270.33,270.73,530.0,270.78,270.78,270.33,270.73,530.0
2024-01-08 13:30:00,270.85,270.89,270.57,270.89,800.0,270.85,270.89,270.57,270.89,800.0
2024-01-08 13:40:00,270.93,271.4,270.64,271.17,2463.0,270.93,271.4,270.64,271.17,2463.0
2024-01-08 13:50:00,271.35,271.36,270.74,271.17,2586.0,271.35,271.36,270.74,271.17,2586.0
2024-01-08 14:00:00,270.96,271.22,270.44,270.97,2957.0,270.96,271.22,270.44,270.97,2957.0
2024-01-08 14:10:00,271.17,271.4,271.04,271.21,1800.0,271.17,271.4,271.04,271.21,1800.0
2024-01-08 14:20:00,271.35,271.43,270.89,271.43,6289.0,271.35,271.43,270.89,271.43,6289.0
2024-01-08 14:30:00,271.55,271.88,270.73,271.0,5880.0,271.55,271.88,270.73,271.0,5880.0
2024-01-08 14:40:00,271.38,271.38,270.83,270.83,1712.0,271.38,271.38,270.83,270.83,1712.0
2024-01-08 14:50:00,270.92,271.15,270.52,270.76,6432.0,270.92,271.15,270.52,270.76,6432.0
2024-01-08 15:00:00,270.65,271.08,270.54,270.96,2500.0,270.65,271.08,270.54,270.96,2500.0
2024-01-08 15:10:00,270.8,271.12,270.5,271.12,2481.0,270.8,271.12,270.5,271.12,2481.0
2024-01-08 15:20:00,270.96,271.21,270.68,271.17,6239.0,270.96,271.21,270.68,271.17,6239.0
2024-01-08 15:30:00,271.22,272.92,271.21,272.46,7603.0,271.22,272.92,271.21,272.46,7603.0
2024-01-08 15:40:00,272.6,273.26,272.25,273.05,22609.0,272.6,273.26,272.25,273.05,22609.0
2024-01-08 15:50:00,272.86,273.62,272.21,272.48,55881.0,272.86,273.62,272.21,272.48,55881.0
2024-01-09 09:30:00,268.06,270.88,266.93,270.78,11997.0,268.06,270.88,266.93,270.78,11997.0
2024-01-09 09:40:00,271.4,271.95,269.5,270.43,7519.0,271.4,271.95,269.5,270.43,7519.0
2024-01-09 09:50:00,270.87,272.05,270.87,271.9,1802.0,270.87,272.05,270.87,271.9,1802.0
2024-01-09 10:00:00,272.05,272.51,271.06,271.8,3682.0,272.05,272.51,271.06,271.8,3682.0
2024-01-09 10:10:00,271.83,272.56,271.17,272.45,2465.0,271.83,272.56,271.17,272.45,2465.0
2024-01-09 10:20:00,272.0,272.0,271.17,271.71,1350.0,272.0,272.0,271.17,271.71,1350.0
2024-01-09 10:30:00,271.6,272.01,271.36,271.72,3144.0,271.6,272.01,271.36,271.72,3144.0
2024-01-09 10:40:00,271.48,271.6,270.85,271.03,7625.0,271.48,271.6,270.85,271.03,7625.0
2024-01-09 10:50:00,271.26,271.27,270.49,270.55,1270.0,271.26,271.27,270.49,270.55,1270.0
2024-01-09 11:00:00,270.29,270.65,270.05,270.24,3223.0,270.29,270.65,270.05,270.24,3223.0
2024-01-09 11:10:00,270.24,270.89,270.23,270.89,3701.0,270.24,270.89,270.23,270.89,3701.0
2024-01-09 11:20:00,270.37,271.28,270.29,271.16,2000.0,270.37,271.28,270.29,271.16,2000.0
2024-01-09 11:30:00,271.41,271.42,270.9,270.92,1754.0,271.41,271.42,270.9,270.92,1754.0
2024-01-09 11:40:00,271.22,271.22,271.01,271.01,2400.0,271.22,271.22,271.01,271.01,2400.0
2024-01-09 11:50:00,271.26,271.85,271.26,271.85,2103.0,271.26,271.85,271.26,271.85,2103.0
2024-01-09 12:00:00,271.56,271.79,271.53,271.79,603.0,271.56,271.79,271.53,271.79,603.0
2024-01-09 12:10:00,271.41,271.41,270.65,270.65,1329.0,271.41,271.41,270.65,270.65,1329.0
2024-01-09 12:20:00,270.26,270.7,269.9,270.7,2875.0,270.26,270.7,269.9,270.7,2875.0
2024-01-09 12:30:00,270.81,271.07,270.75,270.89,832.0,270.81,271.07,270.75,270.89,832.0
2024-01-09 12:40:00,270.95,271.2,270.92,270.92,1001.0,270.95,271.2,270.92,270.92,1001.0
2024-01-09 12:50:00,271.08,271.55,270.93,271.54,3030.0,271.08,271.55,270.93,271.54,3030.0
2024-01-09 13:00:00,271.85,272.72,271.85,272.5,4540.0,271.85,272.72,271.85,272.5,4540.0
2024-01-09 13:10:00,272.72,273.04,272.08,272.09,2599.0,272.72,273.04,272.08,272.09,2599.0
2024-01-09 13:20:00,271.89,272.27,271.89,272.01,2033.0,271.89,272.27,271.89,272.01,2033.0
2024-01-09 13:30:00,272.03,272.54,271.84,272.36,7141.0,272.03,272.54,271.84,272.36,7141.0
2024-01-09 13:40:00,272.32,273.1,272.17,272.81,3643.0,272.32,273.1,272.17,272.81,3643.0
2024-01-09 13:50:00,272.86,273.68,272.85,273.4,2242.0,272.86,273.68,272.85,273.4,2242.0
2024-01-09 14:00:00,273.66,273.79,273.56,273.56,1350.0,273.66,273.79,273.56,273.56,1350.0
2024-01-09 14:10:00,273.65,273.87,272.89,273.12,4485.0,273.65,273.87,272.89,273.12,4485.0
2024-01-09 14:20:00,273.03,273.29,272.45,272.79,1225.0,273.03,273.29,272.45,272.79,1225.0
2024-01-09 14:30:00,272.61,273.06,272.6,272.82,2400.0,272.61,273.06,272.6,272.82,2400.0
2024-01-09 14:40:00,273.06,273.41,272.85,273.41,3550.0,273.06,273.41,272.85,273.41,3550.0
2024-01-09 14:50:00,273.15,273.45,272.81,273.34,6149.0,273.15,273.45,272.81,273.34,6149.0
2024-01-09 15:00:00,273.3,273.98,273.3,273.63,3569.0,273.3,273.98,273.3,273.63,3569.0
2024-01-09 15:10:00,273.75,273.9,273.19,273.58,2625.0,273.75,273.9,273.19,273.58,2625.0
2024-01-09 15:20:00,273.61,274.0,273.04,273.05,3173.0,273.61,274.0,273.04,273.05,3173.0
2024-01-09 15:30:00,273.06,273.06,271.81,271.82,6694.0,273.06,273.06,271.81,271.82,6694.0
2024-01-09 15:40:00,271.82,271.89,271.44,271.72,6596.0,271.82,271.89,271.44,271.72,6596.0
2024-01-09 15:50:00,271.72,272.11,271.54,271.73,21824.0,271.72,272.11,271.54,271.73,21824.0
2024-01-10 09:30:00,274.88,274.88,271.53,273.13,15397.0,274.88,274.88,271.53,273.13,15397.0
2024-01-10 09:40:00,273.6,275.46,273.11,274.15,9649.0,273.6,275.46,273.11,274.15,9649.0
2024-01-10 09:50:00,274.5,274.5,272.31,272.45,3418.0,274.5,274.5,272.31,272.45,3418.0
2024-01-10 10:00:00,272.34,272.62,268.62,269.23,8896.0,272.34,272.62,268.62,269.23,8896.0
2024-01-10 10:10:00,269.28,270.5,269.27,269.57,3334.0,269.28,270.5,269.27,269.57,3334.0
2024-01-10 10:20:00,269.62,270.81,269.41,270.0,4292.0,269.62,270.81,269.41,270.0,4292.0
2024-01-10 10:30:00,270.6,271.0,269.97,270.31,3792.0,270.6,271.0,269.97,270.31,3792.0
2024-01-10 10:40:00,270.5,271.91,270.04,271.9,3989.0,270.5,271.91,270.04,271.9,3989.0
2024-01-10 10:50:00,272.09,272.41,271.26,272.03,3342.0,272.09,272.41,271.26,272.03,3342.0
2024-01-10 11:00:00,272.31,273.04,272.31,273.04,1322.0,272.31,273.04,272.31,273.04,1322.0
2024-01-10 11:10:00,272.53,272.93,271.99,272.59,6429.0,272.53,272.93,271.99,272.59,6429.0
2024-01-10 11:20:00,272.56,272.91,272.47,272.59,4342.0,272.56,272.91,272.47,272.59,4342.0
2024-01-10 11:30:00,272.32,273.45,272.32,273.4,3065.0,272.32,273.45,272.32,273.4,3065.0
2024-01-10 11:40:00,273.23,273.28,272.8,273.09,5526.0,273.23,273.28,272.8,273.09,5526.0
2024-01-10 11:50:00,273.09,273.67,272.74,273.31,6350.0,273.09,273.67,272.74,273.31,6350.0
2024-01-10 12:00:00,273.35,274.78,273.17,274.78,6523.0,273.35,274.78,273.17,274.78,6523.0
2024-01-10 12:10:00,274.5,274.8,274.25,274.5,2540.0,274.5,274.8,274.25,274.5,2540.0
2024-01-10 12:20:00,274.55,274.68,274.18,274.57,1846.0,274.55,274.68,274.18,274.57,1846.0
2024-01-10 12:30:00,274.7,274.88,274.35,274.46,947.0,274.7,274.88,274.35,274.46,947.0
2024-01-10 12:40:00,274.36,274.78,274.36,274.52,2380.0,274.36,274.78,274.36,274.52,2380.0
2024-01-10 12:50:00,274.6,274.99,274.47,274.54,3318.0,274.6,274.99,274.47,274.54,3318.0
2024-01-10 13:00:00,274.51,275.3,274.04,274.38,1816.0,274.51,275.3,274.04,274.38,1816.0
2024-01-10 13:10:00,273.75,273.93,273.23,273.55,830.0,273.75,273.93,273.23,273.55,830.0
2024-01-10 13:20:00,274.05,274.48,273.82,273.82,1404.0,274.05,274.48,273.82,273.82,1404.0
2024-01-10 13:30:00,273.9,274.14,273.75,273.8,1038.0,273.9,274.14,273.75,273.8,1038.0
2024-01-10 13:40:00,273.36,273.48,273.02,273.48,1641.0,273.36,273.48,273.02,273.48,1641.0
2024-01-10 13:50:00,273.66,273.73,273.56,273.56,800.0,273.66,273.73,273.56,273.56,800.0
2024-01-10 14:00:00,273.45,273.72,273.41,273.61,807.0,273.45,273.72,273.41,273.61,807.0
2024-01-10 14:10:00,273.98,274.34,273.98,274.03,751.0,273.98,274.34,273.98,274.03,751.0
2024-01-10 14:20:00,274.15,274.32,273.65,274.22,950.0,274.15,274.32,273.65,274.22,950.0
2024-01-10 14:30:00,274.24,274.24,273.16,273.17,1000.0,274.24,274.24,273.16,273.17,1000.0
2024-01-10 14:40:00,273.18,273.7,273.18,273.46,1008.0,273.18,273.7,273.18,273.46,1008.0
2024-01-10 14:50:00,273.69,274.02,273.69,273.84,600.0,273.69,274.02,273.69,273.84,600.0
2024-01-10 15:00:00,273.79,274.01,273.67,273.75,2200.0,273.79,274.01,273.67,273.75,2200.0
2024-01-10 15:10:00,274.1,274.24,273.32,273.32,6571.0,274.1,274.24,273.32,273.32,6571.0
2024-01-10 15:20:00,273.0,273.0,272.37,272.57,1500.0,273.0,273.0,272.37,272.57,1500.0
2024-01-10 15:30:00,272.45,272.96,272.04,272.33,5415.0,272.45,272.96,272.04,272.33,5415.0
2024-01-10 15:40:00,272.09,272.09,271.46,271.83,10877.0,272.09,272.09,271.46,271.83,10877.0
2024-01-10 15:50:00,271.82,273.2,271.82,273.15,20358.0,271.82,273.2,271.82,273.15,20358.0
2024-01-11 09:30:00,273.0,273.0,269.97,271.33,9056.0,273.0,273.0,269.97,271.33,9056.0
2024-01-11 09:40:00,272.44,273.0,270.86,271.62,6348.0,272.44,273.0,270.86,271.62,6348.0
2024-01-11 09:50:00,271.36,271.36,269.5,269.92,4640.0,271.36,271.36,269.5,269.92,4640.0
2024-01-11 10:00:00,269.12,269.12,264.88,265.32,18927.0,269.12,269.12,264.88,265.32,18927.0
2024-01-11 10:10:00,265.0,265.52,263.6,265.03,31821.0,265.0,265.52,263.6,265.03,31821.0
2024-01-11 10:20:00,265.1,266.75,264.8,266.52,10645.0,265.1,266.75,264.8,266.52,10645.0
2024-01-11 10:30:00,266.55,267.65,265.97,267.37,12699.0,266.55,267.65,265.97,267.37,12699.0
2024-01-11 10:40:00,267.24,267.27,265.95,266.05,8077.0,267.24,267.27,265.95,266.05,8077.0
2024-01-11 10:50:00,265.94,266.51,265.48,266.13,2444.0,265.94,266.51,265.48,266.13,2444.0
2024-01-11 11:00:00,266.6,267.68,266.46,267.0,8191.0,266.6,267.68,266.46,267.0,8191.0
2024-01-11 11:10:00,267.68,268.31,267.06,267.06,12765.0,267.68,268.31,267.06,267.06,12765.0
2024-01-11 11:20:00,266.97,267.08,266.53,266.77,5555.0,266.97,267.08,266.53,266.77,5555.0
2024-01-11 11:30:00,266.52,268.4,266.52,268.02,2560.0,266.52,268.4,266.52,268.02,2560.0
2024-01-11 11:40:00,268.01,269.0,267.49,269.0,3907.0,268.01,269.0,267.49,269.0,3907.0
2024-01-11 11:50:00,269.01,269.01,267.88,268.31,3516.0,269.01,269.01,267.88,268.31,3516.0
2024-01-11 12:00:00,268.18,269.45,268.18,269.19,2400.0,268.18,269.45,268.18,269.19,2400.0
2024-01-11 12:10:00,269.45,270.0,269.45,269.98,2709.0,269.45,270.0,269.45,269.98,2709.0
2024-01-11 12:20:00,269.82,270.49,269.5,269.84,4648.0,269.82,270.49,269.5,269.84,4648.0
2024-01-11 12:30:00,270.02,270.26,269.87,270.21,2101.0,270.02,270.26,269.87,270.21,2101.0
2024-01-11 12:40:00,270.23,271.33,270.23,271.32,3505.0,270.23,271.33,270.23,271.32,3505.0
2024-01-11 12:50:00,271.61,272.38,271.27,271.65,4243.0,271.61,272.38,271.27,271.65,4243.0
2024-01-11 13:00:00,271.79,273.57,271.75,273.47,3111.0,271.79,273.57,271.75,273.47,3111.0
2024-01-11 13:10:00,273.46,273.46,272.75,272.89,5645.0,273.46,273.46,272.75,272.89,5645.0
2024-01-11 13:20:00,273.0,273.03,272.47,272.94,2100.0,273.0,273.03,272.47,272.94,2100.0
2024-01-11 13:30:00,272.88,272.92,272.41,272.66,1812.0,272.88,272.92,272.41,272.66,1812.0
2024-01-11 13:40:00,272.59,273.3,272.58,273.06,1500.0,272.59,273.3,272.58,273.06,1500.0
2024-01-11 13:50:00,272.89,274.46,272.71,274.43,4087.0,272.89,274.46,272.71,274.43,4087.0
2024-01-11 14:00:00,274.44,274.9,273.91,274.09,5577.0,274.44,274.9,273.91,274.09,5577.0
2024-01-11 14:10:00,273.76,275.16,273.76,274.0,7084.0,273.76,275.16,273.76,274.0,7084.0
2024-01-11 14:20:00,274.2,274.96,273.74,274.96,2830.0,274.2,274.96,273.74,274.96,2830.0
2024-01-11 14:30:00,274.93,275.02,274.09,274.37,3464.0,274.93,275.02,274.09,274.37,3464.0
2024-01-11 14:40:00,274.58,274.63,273.56,273.88,3109.0,274.58,274.63,273.56,273.88,3109.0
2024-01-11 14:50:00,273.9,274.35,273.6,274.2,12077.0,273.9,274.35,273.6,274.2,12077.0
2024-01-11 15:00:00,274.17,274.82,273.91,274.54,11063.0,274.17,274.82,273.91,274.54,11063.0
2024-01-11 15:10:00,274.53,274.94,274.17,274.56,3202.0,274.53,274.94,274.17,274.56,3202.0
2024-01-11 15:20:00,274.91,276.19,274.86,275.75,6095.0,274.91,276.19,274.86,275.75,6095.0
2024-01-11 15:30:00,275.76,275.98,274.92,274.93,4724.0,275.76,275.98,274.92,274.93,4724.0
2024-01-11 15:40:00,274.75,275.72,274.59,275.72,5553.0,274.75,275.72,274.59,275.72,5553.0
2024-01-11 15:50:00,275.51,275.91,275.26,275.9,26218.0,275.51,275.91,275.26,275.9,26218.0
2024-01-12 09:30:00,277.76,280.0,277.58,278.6,18253.0,277.76,280.0,277.58,278.6,18253.0
2024-01-12 09:40:00,278.5,281.5,277.34,281.14,13175.0,278.5,281.5,277.34,281.14,13175.0
2024-01-12 09:50:00,281.27,281.27,276.82,276.84,9141.0,281.27,281.27,276.82,276.84,9141.0
2024-01-12 10:00:00,277.03,277.03,274.28,275.38,4032.0,277.03,277.03,274.28,275.38,4032.0
2024-01-12 10:10:00,275.3,275.61,272.91,272.91,4971.0,275.3,275.61,272.91,272.91,4971.0
2024-01-12 10:20:00,272.48,273.46,272.01,272.01,6412.0,272.48,273.46,272.01,272.01,6412.0
2024-01-12 10:30:00,272.18,272.83,271.16,271.2,10780.0,272.18,272.83,271.16,271.2,10780.0
2024-01-12 10:40:00,271.35,271.85,270.2,270.2,6083.0,271.35,271.85,270.2,270.2,6083.0
2024-01-12 10:50:00,270.1,270.1,268.95,269.84,8570.0,270.1,270.1,268.95,269.84,8570.0
2024-01-12 11:00:00,269.8,270.71,269.44,270.71,6201.0,269.8,270.71,269.44,270.71,6201.0
2024-01-12 11:10:00,270.62,271.24,269.88,271.24,4995.0,270.62,271.24,269.88,271.24,4995.0
2024-01-12 11:20:00,271.03,272.21,270.99,271.78,2117.0,271.03,272.21,270.99,271.78,2117.0
2024-01-12 11:30:00,271.81,272.12,270.73,270.9,1716.0,271.81,272.12,270.73,270.9,1716.0
2024-01-12 11:40:00,270.59,271.73,270.59,271.57,2113.0,270.59,271.73,270.59,271.57,2113.0
2024-01-12 11:50:00,271.35,271.67,270.99,270.99,3285.0,271.35,271.67,270.99,270.99,3285.0
2024-01-12 12:00:00,271.22,271.36,270.39,270.79,3068.0,271.22,271.36,270.39,270.79,3068.0
2024-01-12 12:10:00,270.7,271.17,270.48,270.99,4343.0,270.7,271.17,270.48,270.99,4343.0
2024-01-12 12:20:00,270.9,271.19,269.8,269.95,5010.0,270.9,271.19,269.8,269.95,5010.0
2024-01-12 12:30:00,270.29,270.45,269.73,269.94,2753.0,270.29,270.45,269.73,269.94,2753.0
2024-01-12 12:40:00,269.83,270.35,269.35,270.0,5500.0,269.83,270.35,269.35,270.0,5500.0
2024-01-12 12:50:00,270.0,270.63,269.89,270.38,3811.0,270.0,270.63,269.89,270.38,3811.0
2024-01-12 13:00:00,270.57,270.94,270.46,270.68,1800.0,270.57,270.94,270.46,270.68,1800.0
2024-01-12 13:10:00,270.82,271.25,270.64,270.64,3198.0,270.82,271.25,270.64,270.64,3198.0
2024-01-12 13:20:00,270.63,271.09,270.52,271.04,1417.0,270.63,271.09,270.52,271.04,1417.0
2024-01-12 13:30:00,270.9,270.91,270.41,270.41,1548.0,270.9,270.91,270.41,270.41,1548.0
2024-01-12 13:40:00,270.37,270.37,269.8,270.0,4937.0,270.37,270.37,269.8,270.0,4937.0
2024-01-12 13:50:00,270.0,270.0,269.48,269.65,1990.0,270.0,270.0,269.48,269.65,1990.0
2024-01-12 14:00:00,269.39,270.32,269.39,270.23,6585.0,269.39,270.32,269.39,270.23,6585.0
2024-01-12 14:10:00,270.17,270.26,269.37,269.46,5402.0,270.17,270.26,269.37,269.46,5402.0
2024-01-12 14:20:00,269.44,269.45,268.48,268.89,4828.0,269.44,269.45,268.48,268.89,4828.0
2024-01-12 14:30:00,268.7,268.7,267.74,267.81,5418.0,268.7,268.7,267.74,267.81,5418.0
2024-01-12 14:40:00,268.02,268.03,267.37,267.44,6138.0,268.02,268.03,267.37,267.44,6138.0
2024-01-12 14:50:00,267.6,267.95,267.11,267.11,3206.0,267.6,267.95,267.11,267.11,3206.0
2024-01-12 15:00:00,267.32,268.0,267.16,267.62,5132.0,267.32,268.0,267.16,267.62,5132.0
2024-01-12 15:10:00,267.73,267.86,267.26,267.47,18888.0,267.73,267.86,267.26,267.47,18888.0
2024-01-12 15:20:00,267.48,268.43,267.45,268.33,7542.0,267.48,268.43,267.45,268.33,7542.0
2024-01-12 15:30:00,268.44,268.8,268.23,268.25,11735.0,268.44,268.8,268.23,268.25,11735.0
2024-01-12 15:40:00,268.15,268.19,267.58,267.91,13781.0,268.15,268.19,267.58,267.91,13781.0
2024-01-12 15:50:00,267.85,268.38,267.54,268.34,37207.0,267.85,268.38,267.54,268.34,37207.0
2024-01-16 09:30:00,265.76,266.19,259.13,260.94,16451.0,265.76,266.19,259.13,260.94,16451.0
2024-01-16 09:40:00,260.98,261.05,257.01,258.29,24320.0,260.98,261.05,257.01,258.29,24320.0
2024-01-16 09:50:00,258.61,259.1,256.3,257.02,13949.0,258.61,259.1,256.3,257.02,13949.0
2024-01-16 10:00:00,256.31,258.0,255.17,256.95,29560.0,256.31,258.0,255.17,256.95,29560.0
2024-01-16 10:10:00,257.33,261.17,257.33,261.17,18309.0,257.33,261.17,257.33,261.17,18309.0
2024-01-16 10:20:00,260.44,260.44,258.48,259.74,8717.0,260.44,260.44,258.48,259.74,8717.0
2024-01-16 10:30:00,259.48,261.34,259.44,260.93,5607.0,259.48,261.34,259.44,260.93,5607.0
2024-01-16 10:40:00,260.69,262.96,260.65,262.6,8722.0,260.69,262.96,260.65,262.6,8722.0
2024-01-16 10:50:00,262.46,262.66,261.62,262.03,4033.0,262.46,262.66,261.62,262.03,4033.0
2024-01-16 11:00:00,261.88,261.88,259.08,259.09,6493.0,261.88,261.88,259.08,259.09,6493.0
2024-01-16 11:10:00,259.55,262.05,259.55,261.92,9144.0,259.55,262.05,259.55,261.92,9144.0
2024-01-16 11:20:00,261.62,261.82,260.58,260.58,3062.0,261.62,261.82,260.58,260.58,3062.0
2024-01-16 11:30:00,260.93,261.27,260.31,260.38,3627.0,260.93,261.27,260.31,260.38,3627.0
2024-01-16 11:40:00,260.29,260.66,259.88,260.21,5743.0,260.29,260.66,259.88,260.21,5743.0
2024-01-16 11:50:00,260.19,260.4,259.52,259.73,9619.0,260.19,260.4,259.52,259.73,9619.0
2024-01-16 12:00:00,259.9,260.0,259.2,259.44,4369.0,259.9,260.0,259.2,259.44,4369.0
2024-01-16 12:10:00,259.65,259.82,259.34,259.64,4223.0,259.65,259.82,259.34,259.64,4223.0
2024-01-16 12:20:00,259.62,259.62,258.26,258.26,2400.0,259.62,259.62,258.26,258.26,2400.0
2024-01-16 12:30:00,258.14,259.08,258.14,258.72,5127.0,258.14,259.08,258.14,258.72,5127.0
2024-01-16 12:40:00,258.54,258.68,258.14,258.54,4448.0,258.54,258.68,258.14,258.54,4448.0
2024-01-16 12:50:00,258.23,258.87,257.7,257.7,4918.0,258.23,258.87,257.7,257.7,4918.0
2024-01-16 13:00:00,257.85,258.46,257.84,258.16,11044.0,257.85,258.46,257.84,258.16,11044.0
2024-01-16 13:10:00,258.37,259.5,258.26,259.5,4745.0,258.37,259.5,258.26,259.5,4745.0
2024-01-16 13:20:00,259.45,259.74,259.36,259.53,2063.0,259.45,259.74,259.36,259.53,2063.0
2024-01-16 13:30:00,259.7,259.79,259.24,259.24,3603.0,259.7,259.79,259.24,259.24,3603.0
2024-01-16 13:40:00,259.17,259.17,258.49,258.89,1400.0,259.17,259.17,258.49,258.89,1400.0
2024-01-16 13:50:00,258.91,259.37,258.5,259.37,3526.0,258.91,259.37,258.5,259.37,3526.0
2024-01-16 14:00:00,259.33,259.88,259.0,259.69,4265.0,259.33,259.88,259.0,259.69,4265.0
2024-01-16 14:10:00,259.36,259.36,258.65,258.82,2852.0,259.36,259.36,258.65,258.82,2852.0
2024-01-16 14:20:00,258.71,259.1,258.62,258.62,1315.0,258.71,259.1,258.62,258.62,1315.0
2024-01-16 14:30:00,258.61,258.84,258.16,258.64,3774.0,258.61,258.84,258.16,258.64,3774.0
2024-01-16 14:40:00,258.74,259.86,258.09,259.62,8569.0,258.74,259.86,258.09,259.62,8569.0
2024-01-16 14:50:00,259.46,259.82,259.02,259.13,12539.0,259.46,259.82,259.02,259.13,12539.0
2024-01-16 15:00:00,259.08,259.68,258.89,259.68,3752.0,259.08,259.68,258.89,259.68,3752.0
2024-01-16 15:10:00,259.68,260.05,259.31,259.31,18190.0,259.68,260.05,259.31,259.31,18190.0
2024-01-16 15:20:00,259.75,259.78,258.11,258.14,3720.0,259.75,259.78,258.11,258.14,3720.0
2024-01-16 15:30:00,258.34,258.62,257.5,257.55,10973.0,258.34,258.62,257.5,257.55,10973.0
2024-01-16 15:40:00,257.39,257.66,257.11,257.38,15258.0,257.39,257.66,257.11,257.38,15258.0
2024-01-16 15:50:00,257.56,258.15,256.96,257.97,63036.0,257.56,258.15,256.96,257.97,63036.0
2024-01-17 09:30:00,253.56,253.65,250.9,253.49,31337.0,253.56,253.65,250.9,253.49,31337.0
2024-01-17 09:40:00,252.81,253.26,250.74,252.14,7129.0,252.81,253.26,250.74,252.14,7129.0
2024-01-17 09:50:00,252.68,252.68,250.09,250.09,10498.0,252.68,252.68,250.09,250.09,10498.0
2024-01-17 10:00:00,250.5,254.26,249.49,254.26,18203.0,250.5,254.26,249.49,254.26,18203.0
2024-01-17 10:10:00,253.99,253.99,251.78,251.78,8110.0,253.99,253.99,251.78,251.78,8110.0
2024-01-17 10:20:00,252.01,252.66,251.51,252.66,4399.0,252.01,252.66,251.51,252.66,4399.0
2024-01-17 10:30:00,252.2,252.6,251.68,252.49,3314.0,252.2,252.6,251.68,252.49,3314.0
2024-01-17 10:40:00,252.51,252.51,251.68,251.99,3979.0,252.51,252.51,251.68,251.99,3979.0
2024-01-17 10:50:00,252.17,252.36,251.61,251.68,3048.0,252.17,252.36,251.61,251.68,3048.0
2024-01-17 11:00:00,251.91,252.6,251.87,252.0,3848.0,251.91,252.6,251.87,252.0,3848.0
2024-01-17 11:10:00,251.93,252.26,251.38,251.39,2750.0,251.93,252.26,251.38,251.39,2750.0
2024-01-17 11:20:00,251.4,252.06,251.06,251.88,13597.0,251.4,252.06,251.06,251.88,13597.0
2024-01-17 11:30:00,251.69,252.08,251.38,251.76,13672.0,251.69,252.08,251.38,251.76,13672.0
2024-01-17 11:40:00,251.89,252.04,251.63,251.77,3300.0,251.89,252.04,251.63,251.77,3300.0
2024-01-17 11:50:00,251.75,251.75,250.91,251.41,4244.0,251.75,251.75,250.91,251.41,4244.0
2024-01-17 12:00:00,251.4,251.4,250.67,250.75,4122.0,251.4,251.4,250.67,250.75,4122.0
2024-01-17 12:10:00,250.58,250.93,250.54,250.71,7651.0,250.58,250.93,250.54,250.71,7651.0
2024-01-17 12:20:00,250.64,250.64,249.95,250.07,3693.0,250.64,250.64,249.95,250.07,3693.0
2024-01-17 12:30:00,250.0,250.07,249.33,249.44,3591.0,250.0,250.07,249.33,249.44,3591.0
2024-01-17 12:40:00,249.3,250.28,249.28,250.28,11238.0,249.3,250.28,249.28,250.28,11238.0
2024-01-17 12:50:00,250.25,250.65,250.25,250.65,1000.0,250.25,250.65,250.25,250.65,1000.0
2024-01-17 13:00:00,250.69,250.73,250.55,250.69,700.0,250.69,250.73,250.55,250.69,700.0
2024-01-17 13:10:00,250.6,250.85,250.12,250.85,4417.0,250.6,250.85,250.12,250.85,4417.0
2024-01-17 13:20:00,250.86,250.86,250.28,250.38,1800.0,250.86,250.86,250.28,250.38,1800.0
2024-01-17 13:30:00,250.25,250.25,249.69,250.08,4003.0,250.25,250.25,249.69,250.08,4003.0
2024-01-17 13:40:00,250.29,250.29,250.0,250.26,3148.0,250.29,250.29,250.0,250.26,3148.0
2024-01-17 13:50:00,250.31,251.76,250.31,251.75,6955.0,250.31,251.76,250.31,251.75,6955.0
2024-01-17 14:00:00,252.03,252.65,251.77,252.4,8715.0,252.03,252.65,251.77,252.4,8715.0
2024-01-17 14:10:00,252.42,252.42,252.28,252.38,700.0,252.42,252.42,252.28,252.38,700.0
2024-01-17 14:20:00,252.19,252.73,252.17,252.22,4724.0,252.19,252.73,252.17,252.22,4724.0
2024-01-17 14:30:00,252.39,252.81,252.23,252.73,5657.0,252.39,252.81,252.23,252.73,5657.0
2024-01-17 14:40:00,252.83,253.07,252.44,252.82,4860.0,252.83,253.07,252.44,252.82,4860.0
2024-01-17 14:50:00,252.92,252.92,252.13,252.15,2249.0,252.92,252.92,252.13,252.15,2249.0
2024-01-17 15:00:00,252.16,252.4,251.39,252.11,4998.0,252.16,252.4,251.39,252.11,4998.0
2024-01-17 15:10:00,252.1,252.66,251.91,252.66,2925.0,252.1,252.66,251.91,252.66,2925.0
2024-01-17 15:20:00,252.82,253.42,252.67,253.0,6874.0,252.82,253.42,252.67,253.0,6874.0
2024-01-17 15:30:00,253.23,253.97,253.16,253.97,5551.0,253.23,253.97,253.16,253.97,5551.0
2024-01-17 15:40:00,253.89,254.25,253.89,254.16,9812.0,253.89,254.25,253.89,254.16,9812.0
2024-01-17 15:50:00,254.27,255.14,254.2,254.39,31631.0,254.27,255.14,254.2,254.39,31631.0
2024-01-18 09:30:00,254.76,257.98,254.76,255.31,6286.0,254.76,257.98,254.76,255.31,6286.0
2024-01-18 09:40:00,256.0,256.06,255.7,255.94,4422.0,256.0,256.06,255.7,255.94,4422.0
2024-01-18 09:50:00,255.13,256.98,254.5,256.16,2427.0,255.13,256.98,254.5,256.16,2427.0
2024-01-18 10:00:00,256.24,257.01,255.5,256.98,2076.0,256.24,257.01,255.5,256.98,2076.0
2024-01-18 10:10:00,257.23,258.65,256.89,258.29,4872.0,257.23,258.65,256.89,258.29,4872.0
2024-01-18 10:20:00,258.24,258.24,256.83,256.83,2604.0,258.24,258.24,256.83,256.83,2604.0
2024-01-18 10:30:00,257.0,257.14,256.69,257.03,1313.0,257.0,257.14,256.69,257.03,1313.0
2024-01-18 10:40:00,256.98,256.98,255.65,256.16,2697.0,256.98,256.98,255.65,256.16,2697.0
2024-01-18 10:50:00,256.16,256.16,254.78,254.79,3240.0,256.16,256.16,254.78,254.79,3240.0
2024-01-18 11:00:00,254.37,254.5,253.73,254.45,1604.0,254.37,254.5,253.73,254.45,1604.0
2024-01-18 11:10:00,254.49,255.25,254.49,254.85,2131.0,254.49,255.25,254.49,254.85,2131.0
2024-01-18 11:20:00,254.7,255.5,254.59,255.5,3991.0,254.7,255.5,254.59,255.5,3991.0
2024-01-18 11:30:00,255.67,255.89,255.48,255.6,2801.0,255.67,255.89,255.48,255.6,2801.0
2024-01-18 11:40:00,255.31,255.31,253.81,253.81,2200.0,255.31,255.31,253.81,253.81,2200.0
2024-01-18 11:50:00,254.07,254.52,254.05,254.3,810.0,254.07,254.52,254.05,254.3,810.0
2024-01-18 12:00:00,254.1,254.1,253.22,253.24,2750.0,254.1,254.1,253.22,253.24,2750.0
2024-01-18 12:10:00,253.61,254.28,253.42,253.53,3238.0,253.61,254.28,253.42,253.53,3238.0
2024-01-18 12:20:00,253.66,254.1,253.66,254.1,1250.0,253.66,254.1,253.66,254.1,1250.0
2024-01-18 12:30:00,254.13,254.21,253.59,254.21,2000.0,254.13,254.21,253.59,254.21,2000.0
2024-01-18 12:40:00,254.41,254.81,254.1,254.76,905.0,254.41,254.81,254.1,254.76,905.0
2024-01-18 12:50:00,255.1,255.1,254.19,254.53,1710.0,255.1,255.1,254.19,254.53,1710.0
2024-01-18 13:00:00,254.49,254.49,253.86,253.86,900.0,254.49,254.49,253.86,253.86,900.0
2024-01-18 13:10:00,254.05,254.23,253.78,254.23,700.0,254.05,254.23,253.78,254.23,700.0
2024-01-18 13:20:00,253.97,254.33,253.43,254.1,2800.0,253.97,254.33,253.43,254.1,2800.0
2024-01-18 13:30:00,254.59,254.88,254.59,254.88,809.0,254.59,254.88,254.59,254.88,809.0
2024-01-18 13:40:00,254.72,254.89,254.72,254.75,550.0,254.72,254.89,254.72,254.75,550.0
2024-01-18 13:50:00,254.84,254.84,254.32,254.32,700.0,254.84,254.84,254.32,254.32,700.0
2024-01-18 14:00:00,254.34,254.94,254.34,254.94,1537.0,254.34,254.94,254.34,254.94,1537.0
2024-01-18 14:10:00,254.85,255.16,254.58,255.16,3530.0,254.85,255.16,254.58,255.16,3530.0
2024-01-18 14:20:00,254.9,255.63,254.86,255.57,1903.0,254.9,255.63,254.86,255.57,1903.0
2024-01-18 14:30:00,255.61,255.75,255.18,255.24,2638.0,255.61,255.75,255.18,255.24,2638.0
2024-01-18 14:40:00,255.07,255.27,254.5,255.08,3456.0,255.07,255.27,254.5,255.08,3456.0
2024-01-18 14:50:00,255.2,255.76,255.2,255.61,1685.0,255.2,255.76,255.2,255.61,1685.0
2024-01-18 15:00:00,255.33,255.62,255.19,255.62,1038.0,255.33,255.62,255.19,255.62,1038.0
2024-01-18 15:10:00,256.11,256.11,255.14,255.86,3556.0,256.11,256.11,255.14,255.86,3556.0
2024-01-18 15:20:00,255.84,256.45,255.84,256.39,8983.0,255.84,256.45,255.84,256.39,8983.0
2024-01-18 15:30:00,256.37,256.41,255.56,255.75,4888.0,256.37,256.41,255.56,255.75,4888.0
2024-01-18 15:40:00,255.65,256.07,255.48,255.71,18811.0,255.65,256.07,255.48,255.71,18811.0
2024-01-18 15:50:00,255.69,256.32,254.96,255.13,22004.0,255.69,256.32,254.96,255.13,22004.0
2024-01-19 09:30:00,256.97,258.02,251.72,251.72,5595.0,256.97,258.02,251.72,251.72,5595.0
2024-01-19 09:40:00,252.46,252.73,251.19,252.09,3900.0,252.46,252.73,251.19,252.09,3900.0
2024-01-19 09:50:00,252.68,253.54,252.67,253.16,1100.0,252.68,253.54,252.67,253.16,1100.0
2024-01-19 10:00:00,253.85,253.85,252.13,252.2,2080.0,253.85,253.85,252.13,252.2,2080.0
2024-01-19 10:10:00,252.25,253.05,252.25,252.89,3910.0,252.25,253.05,252.25,252.89,3910.0
2024-01-19 10:20:00,253.21,253.44,252.76,252.9,2970.0,253.21,253.44,252.76,252.9,2970.0
2024-01-19 10:30:00,252.92,253.64,252.58,253.24,2310.0,252.92,253.64,252.58,253.24,2310.0
2024-01-19 10:40:00,253.6,253.91,253.19,253.2,2702.0,253.6,253.91,253.19,253.2,2702.0
2024-01-19 10:50:00,253.11,253.59,253.06,253.52,3194.0,253.11,253.59,253.06,253.52,3194.0
2024-01-19 11:00:00,253.22,254.07,253.17,254.07,2596.0,253.22,254.07,253.17,254.07,2596.0
2024-01-19 11:10:00,254.16,254.97,253.47,253.66,1200.0,254.16,254.97,253.47,253.66,1200.0
2024-01-19 11:20:00,253.37,253.37,253.15,253.18,500.0,253.37,253.37,253.15,253.18,500.0
2024-01-19 11:30:00,253.27,253.28,252.34,252.34,1945.0,253.27,253.28,252.34,252.34,1945.0
2024-01-19 11:40:00,252.5,252.5,251.99,252.4,4683.0,252.5,252.5,251.99,252.4,4683.0
2024-01-19 11:50:00,252.41,253.47,252.39,253.0,2500.0,252.41,253.47,252.39,253.0,2500.0
2024-01-19 12:00:00,252.9,253.0,252.68,252.68,1300.0,252.9,253.0,252.68,252.68,1300.0
2024-01-19 12:10:00,252.35,252.82,252.35,252.73,998.0,252.35,252.82,252.35,252.73,998.0
2024-01-19 12:20:00,252.82,253.34,252.81,253.31,2124.0,252.82,253.34,252.81,253.31,2124.0
2024-01-19 12:30:00,253.3,253.61,253.09,253.5,1267.0,253.3,253.61,253.09,253.5,1267.0
2024-01-19 12:40:00,253.14,253.7,253.14,253.37,2282.0,253.14,253.7,253.14,253.37,2282.0
2024-01-19 12:50:00,253.25,254.06,253.25,254.06,1101.0,253.25,254.06,253.25,254.06,1101.0
2024-01-19 13:00:00,254.17,254.55,253.65,254.55,14650.0,254.17,254.55,253.65,254.55,14650.0
2024-01-19 13:10:00,254.98,255.99,254.98,255.72,2062.0,254.98,255.99,254.98,255.72,2062.0
2024-01-19 13:20:00,255.88,255.93,255.77,255.78,5500.0,255.88,255.93,255.77,255.78,5500.0
2024-01-19 13:30:00,256.16,256.42,255.99,256.06,1308.0,256.16,256.42,255.99,256.06,1308.0
2024-01-19 13:40:00,256.03,256.23,255.49,255.95,4863.0,256.03,256.23,255.49,255.95,4863.0
2024-01-19 13:50:00,255.92,257.07,255.86,256.51,2252.0,255.92,257.07,255.86,256.51,2252.0
2024-01-19 14:00:00,256.48,257.67,256.3,257.67,2496.0,256.48,257.67,256.3,257.67,2496.0
2024-01-19 14:10:00,257.44,258.6,257.13,258.02,3204.0,257.44,258.6,257.13,258.02,3204.0
2024-01-19 14:20:00,257.88,258.59,257.77,258.12,7173.0,257.88,258.59,257.77,258.12,7173.0
2024-01-19 14:30:00,258.19,258.19,257.15,257.37,2000.0,258.19,258.19,257.15,257.37,2000.0
2024-01-19 14:40:00,257.85,257.92,257.25,257.5,2887.0,257.85,257.92,257.25,257.5,2887.0
2024-01-19 14:50:00,257.53,258.53,257.39,258.14,5878.0,257.53,258.53,257.39,258.14,5878.0
2024-01-19 15:00:00,258.51,258.97,258.35,258.69,3860.0,258.51,258.97,258.35,258.69,3860.0
2024-01-19 15:10:00,258.74,259.44,258.69,259.04,3723.0,258.74,259.44,258.69,259.04,3723.0
2024-01-19 15:20:00,259.05,259.15,258.58,259.15,4817.0,259.05,259.15,258.58,259.15,4817.0
2024-01-19 15:30:00,258.93,259.15,258.74,258.95,18262.0,258.93,259.15,258.74,258.95,18262.0
2024-01-19 15:40:00,258.91,258.97,257.89,258.28,10428.0,258.91,258.97,257.89,258.28,10428.0
2024-01-19 15:50:00,258.29,259.35,257.74,259.35,50545.0,258.29,259.35,257.74,259.35,50545.0
2024-01-22 09:30:00,261.5,263.53,261.01,262.19,16173.0,261.5,263.53,261.01,262.19,16173.0
2024-01-22 09:40:00,263.06,266.02,262.27,266.02,16217.0,263.06,266.02,262.27,266.02,16217.0
2024-01-22 09:50:00,265.71,268.0,265.71,267.71,8348.0,265.71,268.0,265.71,267.71,8348.0
2024-01-22 10:00:00,268.0,269.9,267.51,268.38,29861.0,268.0,269.9,267.51,268.38,29861.0
2024-01-22 10:10:00,267.97,270.33,267.97,269.55,7225.0,267.97,270.33,267.97,269.55,7225.0
2024-01-22 10:20:00,269.95,270.63,269.54,269.71,8271.0,269.95,270.63,269.54,269.71,8271.0
2024-01-22 10:30:00,269.69,269.69,267.23,267.79,12080.0,269.69,269.69,267.23,267.79,12080.0
2024-01-22 10:40:00,267.8,267.82,265.97,266.12,5983.0,267.8,267.82,265.97,266.12,5983.0
2024-01-22 10:50:00,266.51,267.37,266.38,266.38,3100.0,266.51,267.37,266.38,266.38,3100.0
2024-01-22 11:00:00,266.78,266.78,265.47,265.49,13176.0,266.78,266.78,265.47,265.49,13176.0
2024-01-22 11:10:00,265.45,266.66,265.01,266.66,7765.0,265.45,266.66,265.01,266.66,7765.0
2024-01-22 11:20:00,266.8,267.19,265.55,266.26,5295.0,266.8,267.19,265.55,266.26,5295.0
2024-01-22 11:30:00,266.24,266.26,265.75,265.95,5212.0,266.24,266.26,265.75,265.95,5212.0
2024-01-22 11:40:00,265.86,265.86,265.21,265.78,3900.0,265.86,265.86,265.21,265.78,3900.0
2024-01-22 11:50:00,265.84,265.85,265.29,265.58,1979.0,265.84,265.85,265.29,265.58,1979.0
2024-01-22 12:00:00,265.58,265.88,264.91,265.07,4107.0,265.58,265.88,264.91,265.07,4107.0
2024-01-22 12:10:00,264.94,265.34,264.93,265.06,3208.0,264.94,265.34,264.93,265.06,3208.0
2024-01-22 12:20:00,265.48,266.74,265.47,266.74,3048.0,265.48,266.74,265.47,266.74,3048.0
2024-01-22 12:30:00,266.89,267.0,266.01,266.26,25016.0,266.89,267.0,266.01,266.26,25016.0
2024-01-22 12:40:00,265.89,266.44,265.55,265.55,6828.0,265.89,266.44,265.55,265.55,6828.0
2024-01-22 12:50:00,265.67,265.71,264.92,264.92,2701.0,265.67,265.71,264.92,264.92,2701.0
2024-01-22 13:00:00,264.86,265.07,264.39,264.61,3306.0,264.86,265.07,264.39,264.61,3306.0
2024-01-22 13:10:00,264.99,265.12,264.45,264.61,3187.0,264.99,265.12,264.45,264.61,3187.0
2024-01-22 13:20:00,264.16,264.24,263.1,263.4,4590.0,264.16,264.24,263.1,263.4,4590.0
2024-01-22 13:30:00,263.37,263.57,262.8,263.57,4356.0,263.37,263.57,262.8,263.57,4356.0
2024-01-22 13:40:00,263.36,263.4,262.65,263.18,3172.0,263.36,263.4,262.65,263.18,3172.0
2024-01-22 13:50:00,263.46,263.97,263.41,263.84,1400.0,263.46,263.97,263.41,263.84,1400.0
2024-01-22 14:00:00,263.97,264.74,263.97,264.68,2942.0,263.97,264.74,263.97,264.68,2942.0
2024-01-22 14:10:00,264.46,264.47,263.32,263.32,3649.0,264.46,264.47,263.32,263.32,3649.0
2024-01-22 14:20:00,263.32,263.74,263.21,263.73,3229.0,263.32,263.74,263.21,263.73,3229.0
2024-01-22 14:30:00,264.04,264.82,263.75,264.75,3504.0,264.04,264.82,263.75,264.75,3504.0
2024-01-22 14:40:00,264.7,264.86,264.34,264.53,1201.0,264.7,264.86,264.34,264.53,1201.0
2024-01-22 14:50:00,264.98,264.98,264.36,264.45,3287.0,264.98,264.98,264.36,264.45,3287.0
2024-01-22 15:00:00,264.23,264.29,263.51,264.1,12581.0,264.23,264.29,263.51,264.1,12581.0
2024-01-22 15:10:00,264.17,265.36,264.16,265.26,1515.0,264.17,265.36,264.16,265.26,1515.0
2024-01-22 15:20:00,265.26,266.68,265.26,266.68,1400.0,265.26,266.68,265.26,266.68,1400.0
2024-01-22 15:30:00,266.47,267.95,266.42,267.33,8183.0,266.47,267.95,266.42,267.33,8183.0
2024-01-22 15:40:00,267.6,267.6,266.78,266.88,6816.0,267.6,267.6,266.78,266.88,6816.0
2024-01-22 15:50:00,266.72,266.92,266.22,266.22,25580.0,266.72,266.92,266.22,266.22,25580.0
2024-01-23 09:30:00,268.92,271.0,267.59,267.99,11598.0,268.92,271.0,267.59,267.99,11598.0
2024-01-23 09:40:00,268.0,268.1,266.71,266.71,5215.0,268.0,268.1,266.71,266.71,5215.0
2024-01-23 09:50:00,266.8,267.78,266.25,267.68,6905.0,266.8,267.78,266.25,267.68,6905.0
2024-01-23 10:00:00,268.0,269.74,267.86,269.43,7004.0,268.0,269.74,267.86,269.43,7004.0
2024-01-23 10:10:00,269.86,270.51,269.2,269.2,8802.0,269.86,270.51,269.2,269.2,8802.0
2024-01-23 10:20:00,269.23,269.23,267.57,267.8,9188.0,269.23,269.23,267.57,267.8,9188.0
2024-01-23 10:30:00,268.16,268.23,266.2,266.83,10271.0,268.16,268.23,266.2,266.83,10271.0
2024-01-23 10:40:00,266.82,267.16,265.22,265.73,13158.0,266.82,267.16,265.22,265.73,13158.0
2024-01-23 10:50:00,265.73,267.77,265.42,267.51,4194.0,265.73,267.77,265.42,267.51,4194.0
2024-01-23 11:00:00,267.49,268.66,267.48,268.31,6180.0,267.49,268.66,267.48,268.31,6180.0
2024-01-23 11:10:00,268.32,268.5,267.81,267.81,1200.0,268.32,268.5,267.81,267.81,1200.0
2024-01-23 11:20:00,267.8,268.41,267.8,267.99,3388.0,267.8,268.41,267.8,267.99,3388.0
2024-01-23 11:30:00,268.2,269.22,267.93,268.97,7081.0,268.2,269.22,267.93,268.97,7081.0
2024-01-23 11:40:00,268.77,268.94,267.99,268.12,12873.0,268.77,268.94,267.99,268.12,12873.0
2024-01-23 11:50:00,268.19,268.67,268.18,268.67,5106.0,268.19,268.67,268.18,268.67,5106.0
2024-01-23 12:00:00,269.04,269.04,268.65,268.9,1848.0,269.04,269.04,268.65,268.9,1848.0
2024-01-23 12:10:00,268.9,268.9,268.17,268.83,3805.0,268.9,268.9,268.17,268.83,3805.0
2024-01-23 12:20:00,268.88,269.0,268.47,268.84,1453.0,268.88,269.0,268.47,268.84,1453.0
2024-01-23 12:30:00,268.94,269.18,268.64,269.02,1683.0,268.94,269.18,268.64,269.02,1683.0
2024-01-23 12:40:00,269.0,269.04,268.5,268.51,4250.0,269.0,269.04,268.5,268.51,4250.0
2024-01-23 12:50:00,268.77,269.08,268.72,268.73,2001.0,268.77,269.08,268.72,268.73,2001.0
2024-01-23 13:00:00,268.76,269.08,268.55,269.0,3614.0,268.76,269.08,268.55,269.0,3614.0
2024-01-23 13:10:00,268.97,268.97,268.28,268.44,6494.0,268.97,268.97,268.28,268.44,6494.0
2024-01-23 13:20:00,268.5,269.09,268.5,268.69,3969.0,268.5,269.09,268.5,268.69,3969.0
2024-01-23 13:30:00,268.53,268.78,268.25,268.25,3058.0,268.53,268.78,268.25,268.25,3058.0
2024-01-23 13:40:00,268.3,268.31,268.02,268.19,6081.0,268.3,268.31,268.02,268.19,6081.0
2024-01-23 13:50:00,268.16,268.49,267.8,268.31,4993.0,268.16,268.49,267.8,268.31,4993.0
2024-01-23 14:00:00,268.09,268.13,267.77,267.92,951.0,268.09,268.13,267.77,267.92,951.0
2024-01-23 14:10:00,267.83,267.84,266.84,266.85,700.0,267.83,267.84,266.84,266.85,700.0
2024-01-23 14:20:00,266.8,266.84,266.4,266.84,4412.0,266.8,266.84,266.4,266.84,4412.0
2024-01-23 14:30:00,266.49,266.68,266.27,266.68,1500.0,266.49,266.68,266.27,266.68,1500.0
2024-01-23 14:40:00,266.5,267.07,266.49,266.97,2700.0,266.5,267.07,266.49,266.97,2700.0
2024-01-23 14:50:00,267.04,268.0,266.96,268.0,1736.0,267.04,268.0,266.96,268.0,1736.0
2024-01-23 15:00:00,268.09,268.44,267.87,268.37,2800.0,268.09,268.44,267.87,268.37,2800.0
2024-01-23 15:10:00,268.55,268.85,268.16,268.85,4765.0,268.55,268.85,268.16,268.85,4765.0
2024-01-23 15:20:00,268.57,268.71,268.23,268.63,5250.0,268.57,268.71,268.23,268.63,5250.0
2024-01-23 15:30:00,268.54,268.78,267.86,267.9,3415.0,268.54,268.78,267.86,267.9,3415.0
2024-01-23 15:40:00,268.0,268.01,267.29,267.39,6675.0,268.0,268.01,267.29,267.39,6675.0
2024-01-23 15:50:00,267.53,268.79,267.23,268.77,48572.0,267.53,268.79,267.23,268.77,48572.0
2024-01-24 09:30:00,273.76,273.9,271.0,273.48,16502.0,273.76,273.9,271.0,273.48,16502.0
2024-01-24 09:40:00,273.5,275.65,273.44,274.77,27557.0,273.5,275.65,273.44,274.77,27557.0
2024-01-24 09:50:00,274.98,275.63,272.42,272.74,25713.0,274.98,275.63,272.42,272.74,25713.0
2024-01-24 10:00:00,273.73,273.74,270.54,271.1,8179.0,273.73,273.74,270.54,271.1,8179.0
2024-01-24 10:10:00,270.87,270.92,269.89,270.69,10771.0,270.87,270.92,269.89,270.69,10771.0
2024-01-24 10:20:00,271.68,272.31,270.88,271.83,6529.0,271.68,272.31,270.88,271.83,6529.0
2024-01-24 10:30:00,271.71,273.18,271.29,272.94,5862.0,271.71,273.18,271.29,272.94,5862.0
2024-01-24 10:40:00,273.13,274.3,273.13,273.32,3175.0,273.13,274.3,273.13,273.32,3175.0
2024-01-24 10:50:00,272.99,272.99,272.21,272.7,2486.0,272.99,272.99,272.21,272.7,2486.0
2024-01-24 11:00:00,273.1,273.1,272.2,272.22,4514.0,273.1,273.1,272.2,272.22,4514.0
2024-01-24 11:10:00,272.0,272.7,271.83,272.69,4300.0,272.0,272.7,271.83,272.69,4300.0
2024-01-24 11:20:00,272.97,273.55,272.96,273.22,1010.0,272.97,273.55,272.96,273.22,1010.0
2024-01-24 11:30:00,273.22,273.29,272.91,272.92,2558.0,273.22,273.29,272.91,272.92,2558.0
2024-01-24 11:40:00,273.08,273.25,272.77,272.78,2966.0,273.08,273.25,272.77,272.78,2966.0
2024-01-24 11:50:00,273.02,273.4,272.54,273.01,3924.0,273.02,273.4,272.54,273.01,3924.0
2024-01-24 12:00:00,273.17,273.23,272.17,273.22,3313.0,273.17,273.23,272.17,273.22,3313.0
2024-01-24 12:10:00,273.35,273.35,272.02,272.35,1349.0,273.35,273.35,272.02,272.35,1349.0
2024-01-24 12:20:00,271.87,272.95,271.87,272.95,3694.0,271.87,272.95,271.87,272.95,3694.0
2024-01-24 12:30:00,273.04,273.41,272.83,273.18,2627.0,273.04,273.41,272.83,273.18,2627.0
2024-01-24 12:40:00,273.07,273.07,272.57,273.03,1736.0,273.07,273.07,272.57,273.03,1736.0
2024-01-24 12:50:00,273.15,273.15,272.68,272.9,3696.0,273.15,273.15,272.68,272.9,3696.0
2024-01-24 13:00:00,273.0,273.0,271.5,271.98,11832.0,273.0,273.0,271.5,271.98,11832.0
2024-01-24 13:10:00,272.15,272.16,271.33,271.33,5044.0,272.15,272.16,271.33,271.33,5044.0
2024-01-24 13:20:00,271.58,271.58,270.82,271.49,2100.0,271.58,271.58,270.82,271.49,2100.0
2024-01-24 13:30:00,271.5,271.5,268.63,268.63,6710.0,271.5,271.5,268.63,268.63,6710.0
2024-01-24 13:40:00,268.59,268.71,267.5,267.5,4323.0,268.59,268.71,267.5,267.5,4323.0
2024-01-24 13:50:00,267.4,267.88,266.59,267.32,3602.0,267.4,267.88,266.59,267.32,3602.0
2024-01-24 14:00:00,267.31,267.31,267.1,267.17,1801.0,267.31,267.31,267.1,267.17,1801.0
2024-01-24 14:10:00,266.98,267.06,266.46,266.47,5041.0,266.98,267.06,266.46,266.47,5041.0
2024-01-24 14:20:00,266.23,266.23,265.58,265.74,6254.0,266.23,266.23,265.58,265.74,6254.0
2024-01-24 14:30:00,265.91,266.4,265.64,266.4,3977.0,265.91,266.4,265.64,266.4,3977.0
2024-01-24 14:40:00,266.3,266.68,266.14,266.42,2750.0,266.3,266.68,266.14,266.42,2750.0
2024-01-24 14:50:00,266.69,266.84,265.91,265.92,3700.0,266.69,266.84,265.91,265.92,3700.0
2024-01-24 15:00:00,265.95,266.25,265.52,265.84,2982.0,265.95,266.25,265.52,265.84,2982.0
2024-01-24 15:10:00,265.58,265.58,264.11,264.36,4301.0,265.58,265.58,264.11,264.36,4301.0
2024-01-24 15:20:00,264.25,264.26,263.56,263.74,5276.0,264.25,264.26,263.56,263.74,5276.0
2024-01-24 15:30:00,264.15,264.43,263.57,264.4,10649.0,264.15,264.43,263.57,264.4,10649.0
2024-01-24 15:40:00,264.32,265.33,264.17,264.17,8615.0,264.32,265.33,264.17,264.17,8615.0
2024-01-24 15:50:00,264.3,264.58,263.75,264.25,24898.0,264.3,264.58,263.75,264.25,24898.0
2024-01-25 09:30:00,267.4,268.44,266.03,267.8,17188.0,267.4,268.44,266.03,267.8,17188.0
2024-01-25 09:40:00,268.5,268.82,265.8,265.8,18745.0,268.5,268.82,265.8,265.8,18745.0
2024-01-25 09:50:00,265.67,269.9,265.66,269.75,7285.0,265.67,269.9,265.66,269.75,7285.0
2024-01-25 10:00:00,270.12,271.76,269.84,271.32,13044.0,270.12,271.76,269.84,271.32,13044.0
2024-01-25 10:10:00,271.73,271.73,268.93,269.07,3454.0,271.73,271.73,268.93,269.07,3454.0
2024-01-25 10:20:00,269.32,269.7,268.03,268.2,3267.0,269.32,269.7,268.03,268.2,3267.0
2024-01-25 10:30:00,268.29,268.66,266.79,267.1,5384.0,268.29,268.66,266.79,267.1,5384.0
2024-01-25 10:40:00,266.73,266.81,265.55,266.8,4871.0,266.73,266.81,265.55,266.8,4871.0
2024-01-25 10:50:00,267.1,267.1,265.92,266.25,3281.0,267.1,267.1,265.92,266.25,3281.0
2024-01-25 11:00:00,266.64,267.43,266.06,267.0,4829.0,266.64,267.43,266.06,267.0,4829.0
2024-01-25 11:10:00,267.08,268.55,267.04,268.22,5106.0,267.08,268.55,267.04,268.22,5106.0
2024-01-25 11:20:00,268.17,269.5,267.81,269.28,6185.0,268.17,269.5,267.81,269.28,6185.0
2024-01-25 11:30:00,268.95,269.76,268.95,269.17,2101.0,268.95,269.76,268.95,269.17,2101.0
2024-01-25 11:40:00,269.65,269.65,268.91,269.14,5674.0,269.65,269.65,268.91,269.14,5674.0
2024-01-25 11:50:00,269.13,269.37,268.22,268.88,10644.0,269.13,269.37,268.22,268.88,10644.0
2024-01-25 12:00:00,269.13,269.2,267.28,267.77,3525.0,269.13,269.2,267.28,267.77,3525.0
2024-01-25 12:10:00,267.53,268.46,267.53,268.01,3113.0,267.53,268.46,267.53,268.01,3113.0
2024-01-25 12:20:00,267.97,268.65,267.85,268.09,3450.0,267.97,268.65,267.85,268.09,3450.0
2024-01-25 12:30:00,267.85,267.85,266.99,267.4,1785.0,267.85,267.85,266.99,267.4,1785.0
2024-01-25 12:40:00,267.42,267.73,267.0,267.01,2353.0,267.42,267.73,267.0,267.01,2353.0
2024-01-25 12:50:00,267.29,267.8,267.23,267.8,811.0,267.29,267.8,267.23,267.8,811.0
2024-01-25 13:00:00,268.34,269.64,268.34,269.64,1010.0,268.34,269.64,268.34,269.64,1010.0
2024-01-25 13:10:00,269.78,269.78,269.07,269.07,601.0,269.78,269.78,269.07,269.07,601.0
2024-01-25 13:20:00,269.04,269.07,269.04,269.06,300.0,269.04,269.07,269.04,269.06,300.0
2024-01-25 13:30:00,268.76,269.1,268.49,268.87,5785.0,268.76,269.1,268.49,268.87,5785.0
2024-01-25 13:40:00,269.13,269.61,269.13,269.61,1682.0,269.13,269.61,269.13,269.61,1682.0
2024-01-25 13:50:00,269.56,269.57,268.76,268.92,4926.0,269.56,269.57,268.76,268.92,4926.0
2024-01-25 14:00:00,268.56,268.75,268.24,268.45,2574.0,268.56,268.75,268.24,268.45,2574.0
2024-01-25 14:10:00,268.66,269.59,268.65,269.59,1509.0,268.66,269.59,268.65,269.59,1509.0
2024-01-25 14:20:00,269.86,270.0,269.52,269.92,2616.0,269.86,270.0,269.52,269.92,2616.0
2024-01-25 14:30:00,269.73,270.16,269.5,269.99,7434.0,269.73,270.16,269.5,269.99,7434.0
2024-01-25 14:40:00,269.97,270.33,269.62,270.33,2300.0,269.97,270.33,269.62,270.33,2300.0
2024-01-25 14:50:00,270.05,270.45,270.04,270.31,3156.0,270.05,270.45,270.04,270.31,3156.0
2024-01-25 15:00:00,270.37,270.37,269.72,269.78,1883.0,270.37,270.37,269.72,269.78,1883.0
2024-01-25 15:10:00,269.97,269.97,269.33,269.79,2918.0,269.97,269.97,269.33,269.79,2918.0
2024-01-25 15:20:00,269.74,269.78,269.36,269.36,1560.0,269.74,269.78,269.36,269.36,1560.0
2024-01-25 15:30:00,269.46,270.21,269.37,270.11,2820.0,269.46,270.21,269.37,270.11,2820.0
2024-01-25 15:40:00,270.2,270.65,270.17,270.65,5033.0,270.2,270.65,270.17,270.65,5033.0
2024-01-25 15:50:00,270.67,271.15,270.11,270.52,34156.0,270.67,271.15,270.11,270.52,34156.0
2024-01-26 09:30:00,273.46,274.21,272.68,273.58,7742.0,273.46,274.21,272.68,273.58,7742.0
2024-01-26 09:40:00,273.44,273.75,272.5,272.61,3849.0,273.44,273.75,272.5,272.61,3849.0
2024-01-26 09:50:00,272.56,272.56,270.5,270.7,1545.0,272.56,272.56,270.5,270.7,1545.0
2024-01-26 10:00:00,270.74,271.5,268.99,269.33,6915.0,270.74,271.5,268.99,269.33,6915.0
2024-01-26 10:10:00,269.57,270.21,269.13,269.13,1200.0,269.57,270.21,269.13,269.13,1200.0
2024-01-26 10:20:00,269.48,269.99,269.18,269.99,2729.0,269.48,269.99,269.18,269.99,2729.0
2024-01-26 10:30:00,270.65,271.49,270.65,271.48,1717.0,270.65,271.49,270.65,271.48,1717.0
2024-01-26 10:40:00,271.9,271.9,271.08,271.08,4700.0,271.9,271.9,271.08,271.08,4700.0
2024-01-26 10:50:00,271.12,271.5,271.02,271.29,1701.0,271.12,271.5,271.02,271.29,1701.0
2024-01-26 11:00:00,271.47,271.52,270.42,270.86,1800.0,271.47,271.52,270.42,270.86,1800.0
2024-01-26 11:10:00,270.88,271.01,270.65,270.66,1300.0,270.88,271.01,270.65,270.66,1300.0
2024-01-26 11:20:00,270.69,270.98,270.51,270.51,800.0,270.69,270.98,270.51,270.51,800.0
2024-01-26 11:30:00,270.74,271.41,270.32,270.84,1615.0,270.74,271.41,270.32,270.84,1615.0
2024-01-26 11:40:00,270.94,271.68,270.9,271.68,2000.0,270.94,271.68,270.9,271.68,2000.0
2024-01-26 11:50:00,271.94,272.57,271.39,272.38,3128.0,271.94,272.57,271.39,272.38,3128.0
2024-01-26 12:00:00,272.38,272.6,272.05,272.05,974.0,272.38,272.6,272.05,272.05,974.0
2024-01-26 12:10:00,272.12,272.23,272.0,272.0,700.0,272.12,272.23,272.0,272.0,700.0
2024-01-26 12:20:00,272.34,272.54,271.97,272.29,3252.0,272.34,272.54,271.97,272.29,3252.0
2024-01-26 12:30:00,272.0,272.4,271.64,272.04,7369.0,272.0,272.4,271.64,272.04,7369.0
2024-01-26 12:40:00,272.24,272.44,271.48,271.84,3459.0,272.24,272.44,271.48,271.84,3459.0
2024-01-26 12:50:00,271.85,271.85,271.02,271.53,1167.0,271.85,271.85,271.02,271.53,1167.0
2024-01-26 13:00:00,271.13,271.14,270.4,271.14,3353.0,271.13,271.14,270.4,271.14,3353.0
2024-01-26 13:10:00,271.94,272.22,271.4,271.4,2497.0,271.94,272.22,271.4,271.4,2497.0
2024-01-26 13:20:00,271.61,273.27,271.6,273.21,3379.0,271.61,273.27,271.6,273.21,3379.0
2024-01-26 13:30:00,272.98,273.77,272.9,273.77,2792.0,272.98,273.77,272.9,273.77,2792.0
2024-01-26 13:40:00,273.41,273.77,272.71,272.79,2261.0,273.41,273.77,272.71,272.79,2261.0
2024-01-26 13:50:00,272.52,272.52,272.39,272.39,392.0,272.52,272.52,272.39,272.39,392.0
2024-01-26 14:00:00,272.44,272.67,272.44,272.67,678.0,272.44,272.67,272.44,272.67,678.0
2024-01-26 14:10:00,272.68,272.68,271.97,272.55,2200.0,272.68,272.68,271.97,272.55,2200.0
2024-01-26 14:20:00,272.14,272.35,272.1,272.16,1000.0,272.14,272.35,272.1,272.16,1000.0
2024-01-26 14:30:00,272.06,272.41,271.94,272.14,1200.0,272.06,272.41,271.94,272.14,1200.0
2024-01-26 14:40:00,272.24,272.37,272.07,272.13,800.0,272.24,272.37,272.07,272.13,800.0
2024-01-26 14:50:00,272.16,272.16,271.5,271.65,1310.0,272.16,272.16,271.5,271.65,1310.0
2024-01-26 15:00:00,271.71,271.72,271.39,271.45,2317.0,271.71,271.72,271.39,271.45,2317.0
2024-01-26 15:10:00,271.52,271.7,271.48,271.63,1800.0,271.52,271.7,271.48,271.63,1800.0
2024-01-26 15:20:00,271.54,271.54,270.68,270.68,2200.0,271.54,271.54,270.68,270.68,2200.0
2024-01-26 15:30:00,270.71,270.9,270.54,270.54,4122.0,270.71,270.9,270.54,270.54,4122.0
2024-01-26 15:40:00,270.71,271.48,270.71,271.48,3122.0,270.71,271.48,270.71,271.48,3122.0
2024-01-26 15:50:00,271.31,272.87,271.31,272.64,15514.0,271.31,272.87,271.31,272.64,15514.0
2024-01-29 09:30:00,271.99,271.99,270.96,271.62,4804.0,271.99,271.99,270.96,271.62,4804.0
2024-01-29 09:40:00,271.25,271.58,268.29,269.09,29930.0,271.25,271.58,268.29,269.09,29930.0
2024-01-29 09:50:00,269.63,271.55,269.52,269.87,12027.0,269.63,271.55,269.52,269.87,12027.0
2024-01-29 10:00:00,270.4,270.96,269.39,270.96,3726.0,270.4,270.96,269.39,270.96,3726.0
2024-01-29 10:10:00,271.19,273.34,270.67,273.34,6642.0,271.19,273.34,270.67,273.34,6642.0
2024-01-29 10:20:00,273.23,273.23,271.46,271.62,6811.0,273.23,273.23,271.46,271.62,6811.0
2024-01-29 10:30:00,271.89,272.22,271.49,271.54,3777.0,271.89,272.22,271.49,271.54,3777.0
2024-01-29 10:40:00,271.74,272.04,271.5,271.8,2319.0,271.74,272.04,271.5,271.8,2319.0
2024-01-29 10:50:00,271.8,272.2,271.26,271.26,2400.0,271.8,272.2,271.26,271.26,2400.0
2024-01-29 11:00:00,271.0,271.0,269.61,269.85,3162.0,271.0,271.0,269.61,269.85,3162.0
2024-01-29 11:10:00,269.91,269.92,268.51,268.78,6420.0,269.91,269.92,268.51,268.78,6420.0
2024-01-29 11:20:00,268.78,269.35,268.0,268.07,3651.0,268.78,269.35,268.0,268.07,3651.0
2024-01-29 11:30:00,267.85,268.42,267.35,267.41,5012.0,267.85,268.42,267.35,267.41,5012.0
2024-01-29 11:40:00,267.55,267.67,267.09,267.43,1700.0,267.55,267.67,267.09,267.43,1700.0
2024-01-29 11:50:00,267.16,267.64,266.53,267.3,4726.0,267.16,267.64,266.53,267.3,4726.0
2024-01-29 12:00:00,267.69,267.69,266.71,266.76,4951.0,267.69,267.69,266.71,266.76,4951.0
2024-01-29 12:10:00,266.7,267.28,266.7,266.9,3284.0,266.7,267.28,266.7,266.9,3284.0
2024-01-29 12:20:00,266.79,268.01,266.79,268.01,5499.0,266.79,268.01,266.79,268.01,5499.0
2024-01-29 12:30:00,268.22,268.66,268.1,268.42,2112.0,268.22,268.66,268.1,268.42,2112.0
2024-01-29 12:40:00,268.13,268.64,268.0,268.25,4508.0,268.13,268.64,268.0,268.25,4508.0
2024-01-29 12:50:00,268.02,268.52,268.02,268.13,1953.0,268.02,268.52,268.02,268.13,1953.0
2024-01-29 13:00:00,268.03,268.64,268.03,268.5,1707.0,268.03,268.64,268.03,268.5,1707.0
2024-01-29 13:10:00,268.32,268.82,268.32,268.62,1000.0,268.32,268.82,268.32,268.62,1000.0
2024-01-29 13:20:00,268.7,269.0,268.3,268.66,5680.0,268.7,269.0,268.3,268.66,5680.0
2024-01-29 13:30:00,268.71,268.86,268.21,268.53,2100.0,268.71,268.86,268.21,268.53,2100.0
2024-01-29 13:40:00,268.0,268.22,267.61,267.78,1500.0,268.0,268.22,267.61,267.78,1500.0
2024-01-29 13:50:00,267.73,267.73,267.09,267.09,3528.0,267.73,267.73,267.09,267.09,3528.0
2024-01-29 14:00:00,267.0,267.76,267.0,267.76,856.0,267.0,267.76,267.0,267.76,856.0
2024-01-29 14:10:00,268.17,268.73,268.05,268.69,3489.0,268.17,268.73,268.05,268.69,3489.0
2024-01-29 14:20:00,268.69,268.8,268.54,268.8,1400.0,268.69,268.8,268.54,268.8,1400.0
2024-01-29 14:30:00,268.98,269.38,268.81,268.81,5185.0,268.98,269.38,268.81,268.81,5185.0
2024-01-29 14:40:00,269.02,269.37,268.78,268.79,2880.0,269.02,269.37,268.78,268.79,2880.0
2024-01-29 14:50:00,268.73,268.83,268.34,268.65,2514.0,268.73,268.83,268.34,268.65,2514.0
2024-01-29 15:00:00,268.64,270.48,268.64,270.4,9717.0,268.64,270.48,268.64,270.4,9717.0
2024-01-29 15:10:00,270.63,271.58,270.55,271.58,6162.0,270.63,271.58,270.55,271.58,6162.0
2024-01-29 15:20:00,271.56,272.0,271.3,272.0,6672.0,271.56,272.0,271.3,272.0,6672.0
2024-01-29 15:30:00,271.94,272.23,271.57,271.88,7982.0,271.94,272.23,271.57,271.88,7982.0
2024-01-29 15:40:00,271.74,271.74,271.21,271.27,9242.0,271.74,271.74,271.21,271.27,9242.0
2024-01-29 15:50:00,271.46,273.29,271.45,273.28,33787.0,271.46,273.29,271.45,273.28,33787.0
2024-01-30 09:30:00,270.13,271.16,266.88,267.48,11681.0,270.13,271.16,266.88,267.48,11681.0
2024-01-30 09:40:00,268.09,268.14,265.01,268.0,12274.0,268.09,268.14,265.01,268.0,12274.0
2024-01-30 09:50:00,267.93,268.46,267.29,267.29,2068.0,267.93,268.46,267.29,267.29,2068.0
2024-01-30 10:00:00,266.75,267.4,263.59,264.11,15262.0,266.75,267.4,263.59,264.11,15262.0
2024-01-30 10:10:00,264.12,265.06,262.34,263.61,14207.0,264.12,265.06,262.34,263.61,14207.0
2024-01-30 10:20:00,264.37,264.38,262.56,262.6,6100.0,264.37,264.38,262.56,262.6,6100.0
2024-01-30 10:30:00,262.62,263.6,262.23,262.63,4862.0,262.62,263.6,262.23,262.63,4862.0
2024-01-30 10:40:00,262.5,262.88,261.49,261.87,4600.0,262.5,262.88,261.49,261.87,4600.0
2024-01-30 10:50:00,261.82,262.01,261.32,261.4,3596.0,261.82,262.01,261.32,261.4,3596.0
2024-01-30 11:00:00,261.75,263.32,261.74,262.24,5107.0,261.75,263.32,261.74,262.24,5107.0
2024-01-30 11:10:00,262.16,262.59,261.85,262.55,2885.0,262.16,262.59,261.85,262.55,2885.0
2024-01-30 11:20:00,262.37,263.19,262.22,262.27,13369.0,262.37,263.19,262.22,262.27,13369.0
2024-01-30 11:30:00,262.46,264.08,262.4,264.08,4385.0,262.46,264.08,262.4,264.08,4385.0
2024-01-30 11:40:00,264.17,265.48,264.17,265.46,2871.0,264.17,265.48,264.17,265.46,2871.0
2024-01-30 11:50:00,265.39,266.44,265.23,265.99,10517.0,265.39,266.44,265.23,265.99,10517.0
2024-01-30 12:00:00,265.67,266.09,265.29,265.3,1618.0,265.67,266.09,265.29,265.3,1618.0
2024-01-30 12:10:00,265.8,265.8,265.19,265.77,3963.0,265.8,265.8,265.19,265.77,3963.0
2024-01-30 12:20:00,265.76,265.8,265.4,265.73,2051.0,265.76,265.8,265.4,265.73,2051.0
2024-01-30 12:30:00,265.53,265.85,265.14,265.24,3108.0,265.53,265.85,265.14,265.24,3108.0
2024-01-30 12:40:00,265.12,265.19,264.85,265.17,1900.0,265.12,265.19,264.85,265.17,1900.0
2024-01-30 12:50:00,264.87,265.2,264.74,265.0,2290.0,264.87,265.2,264.74,265.0,2290.0
2024-01-30 13:00:00,264.87,265.01,264.81,264.88,1155.0,264.87,265.01,264.81,264.88,1155.0
2024-01-30 13:10:00,264.91,265.77,264.69,265.44,2537.0,264.91,265.77,264.69,265.44,2537.0
2024-01-30 13:20:00,265.58,266.38,265.57,266.2,4357.0,265.58,266.38,265.57,266.2,4357.0
2024-01-30 13:30:00,266.34,266.54,265.77,265.77,3223.0,266.34,266.54,265.77,265.77,3223.0
2024-01-30 13:40:00,265.99,266.27,265.21,265.9,6646.0,265.99,266.27,265.21,265.9,6646.0
2024-01-30 13:50:00,265.82,266.15,265.36,265.36,2787.0,265.82,266.15,265.36,265.36,2787.0
2024-01-30 14:00:00,265.92,265.98,265.42,265.66,2005.0,265.92,265.98,265.42,265.66,2005.0
2024-01-30 14:10:00,265.68,266.09,265.39,265.59,3251.0,265.68,266.09,265.39,265.59,3251.0
2024-01-30 14:20:00,265.59,266.3,265.59,265.93,2215.0,265.59,266.3,265.59,265.93,2215.0
2024-01-30 14:30:00,265.77,265.77,264.79,264.97,1868.0,265.77,265.77,264.79,264.97,1868.0
2024-01-30 14:40:00,264.95,265.39,264.77,265.39,4902.0,264.95,265.39,264.77,265.39,4902.0
2024-01-30 14:50:00,265.23,265.91,265.21,265.82,7668.0,265.23,265.91,265.21,265.82,7668.0
2024-01-30 15:00:00,265.82,265.83,264.56,265.1,4226.0,265.82,265.83,264.56,265.1,4226.0
2024-01-30 15:10:00,265.15,265.32,264.89,264.92,4575.0,265.15,265.32,264.89,264.92,4575.0
2024-01-30 15:20:00,265.06,265.63,265.04,265.11,6307.0,265.06,265.63,265.04,265.11,6307.0
2024-01-30 15:30:00,265.27,265.81,265.27,265.32,5821.0,265.27,265.81,265.27,265.32,5821.0
2024-01-30 15:40:00,265.27,265.41,264.58,264.58,9593.0,265.27,265.41,264.58,264.58,9593.0
2024-01-30 15:50:00,264.61,264.76,263.08,263.1,42582.0,264.61,264.76,263.08,263.1,42582.0
2024-01-31 09:30:00,260.88,261.01,258.63,260.02,5807.0,260.88,261.01,258.63,260.02,5807.0
2024-01-31 09:40:00,260.43,260.99,259.73,260.31,8200.0,260.43,260.99,259.73,260.31,8200.0
2024-01-31 09:50:00,260.88,261.39,259.45,260.8,17422.0,260.88,261.39,259.45,260.8,17422.0
2024-01-31 10:00:00,260.76,261.22,259.54,260.3,8984.0,260.76,261.22,259.54,260.3,8984.0
2024-01-31 10:10:00,260.15,260.15,258.6,258.62,4837.0,260.15,260.15,258.6,258.62,4837.0
2024-01-31 10:20:00,258.99,260.8,258.51,260.74,3351.0,258.99,260.8,258.51,260.74,3351.0
2024-01-31 10:30:00,261.17,262.06,260.41,260.9,4405.0,261.17,262.06,260.41,260.9,4405.0
2024-01-31 10:40:00,260.94,263.13,260.94,262.93,8826.0,260.94,263.13,260.94,262.93,8826.0
2024-01-31 10:50:00,262.97,263.91,262.9,263.4,12836.0,262.97,263.91,262.9,263.4,12836.0
2024-01-31 11:00:00,263.53,264.71,263.53,264.45,2179.0,263.53,264.71,263.53,264.45,2179.0
2024-01-31 11:10:00,264.51,265.04,264.27,264.87,3422.0,264.51,265.04,264.27,264.87,3422.0
2024-01-31 11:20:00,264.87,264.87,263.64,263.98,2677.0,264.87,264.87,263.64,263.98,2677.0
2024-01-31 11:30:00,263.56,263.81,260.84,260.85,2590.0,263.56,263.81,260.84,260.85,2590.0
2024-01-31 11:40:00,260.54,261.93,260.23,261.75,2912.0,260.54,261.93,260.23,261.75,2912.0
2024-01-31 11:50:00,261.7,262.08,261.52,262.02,2850.0,261.7,262.08,261.52,262.02,2850.0
2024-01-31 12:00:00,261.84,262.59,261.77,262.41,1715.0,261.84,262.59,261.77,262.41,1715.0
2024-01-31 12:10:00,262.69,262.7,261.4,261.43,1400.0,262.69,262.7,261.4,261.43,1400.0
2024-01-31 12:20:00,261.42,262.75,261.41,262.37,2800.0,261.42,262.75,261.41,262.37,2800.0
2024-01-31 12:30:00,262.4,262.66,261.11,261.11,2939.0,262.4,262.66,261.11,261.11,2939.0
2024-01-31 12:40:00,260.86,261.84,260.86,261.57,1500.0,260.86,261.84,260.86,261.57,1500.0
2024-01-31 12:50:00,261.62,262.5,261.61,262.31,2190.0,261.62,262.5,261.61,262.31,2190.0
2024-01-31 13:00:00,261.97,262.06,261.51,261.9,2927.0,261.97,262.06,261.51,261.9,2927.0
2024-01-31 13:10:00,262.04,262.19,261.18,262.19,2604.0,262.04,262.19,261.18,262.19,2604.0
2024-01-31 13:20:00,261.99,262.31,261.42,262.16,1250.0,261.99,262.31,261.42,262.16,1250.0
2024-01-31 13:30:00,262.11,262.78,262.11,262.55,1284.0,262.11,262.78,262.11,262.55,1284.0
2024-01-31 13:40:00,262.51,263.0,262.5,262.98,1470.0,262.51,263.0,262.5,262.98,1470.0
2024-01-31 13:50:00,263.01,263.01,262.3,262.67,1033.0,263.01,263.01,262.3,262.67,1033.0
2024-01-31 14:00:00,262.71,262.75,260.3,261.13,4947.0,262.71,262.75,260.3,261.13,4947.0
2024-01-31 14:10:00,260.09,260.46,258.5,258.5,8465.0,260.09,260.46,258.5,258.5,8465.0
2024-01-31 14:20:00,258.81,258.84,257.58,257.86,8298.0,258.81,258.84,257.58,257.86,8298.0
2024-01-31 14:30:00,257.62,261.03,257.08,261.03,5533.0,257.62,261.03,257.08,261.03,5533.0
2024-01-31 14:40:00,261.99,264.14,261.48,262.38,12670.0,261.99,264.14,261.48,262.38,12670.0
2024-01-31 14:50:00,262.19,262.19,259.76,260.08,5461.0,262.19,262.19,259.76,260.08,5461.0
2024-01-31 15:00:00,259.92,259.92,254.06,254.48,11591.0,259.92,259.92,254.06,254.48,11591.0
2024-01-31 15:10:00,254.45,255.13,253.26,253.26,16672.0,254.45,255.13,253.26,253.26,16672.0
2024-01-31 15:20:00,253.25,255.99,253.2,255.21,16771.0,253.25,255.99,253.2,255.21,16771.0
2024-01-31 15:30:00,254.88,254.95,253.52,254.59,16259.0,254.88,254.95,253.52,254.59,16259.0
2024-01-31 15:40:00,254.6,254.64,253.18,253.78,10895.0,254.6,254.64,253.18,253.78,10895.0
2024-01-31 15:50:00,254.01,254.25,252.38,253.2,39613.0,254.01,254.25,252.38,253.2,39613.0
2024-02-01 09:30:00,257.06,261.0,257.06,259.95,7186.0,257.06,261.0,257.06,259.95,7186.0
2024-02-01 09:40:00,260.39,261.77,258.81,261.05,13753.0,260.39,261.77,258.81,261.05,13753.0
2024-02-01 09:50:00,261.25,261.32,259.58,259.58,13395.0,261.25,261.32,259.58,259.58,13395.0
2024-02-01 10:00:00,260.31,260.57,257.63,257.63,14810.0,260.31,260.57,257.63,257.63,14810.0
2024-02-01 10:10:00,257.63,257.69,255.37,256.5,6876.0,257.63,257.69,255.37,256.5,6876.0
2024-02-01 10:20:00,255.89,257.51,255.0,257.51,2323.0,255.89,257.51,255.0,257.51,2323.0
2024-02-01 10:30:00,257.29,257.42,255.25,255.29,7246.0,257.29,257.42,255.25,255.29,7246.0
2024-02-01 10:40:00,254.84,255.21,253.1,253.5,5008.0,254.84,255.21,253.1,253.5,5008.0
2024-02-01 10:50:00,253.39,253.65,250.0,250.0,15446.0,253.39,253.65,250.0,250.0,15446.0
2024-02-01 11:00:00,250.01,251.15,250.0,250.34,13330.0,250.01,251.15,250.0,250.34,13330.0
2024-02-01 11:10:00,250.79,251.95,250.49,250.59,9825.0,250.79,251.95,250.49,250.59,9825.0
2024-02-01 11:20:00,250.5,251.26,250.07,251.19,7185.0,250.5,251.26,250.07,251.19,7185.0
2024-02-01 11:30:00,251.21,253.36,251.21,253.18,13891.0,251.21,253.36,251.21,253.18,13891.0
2024-02-01 11:40:00,253.35,253.7,252.89,253.21,10577.0,253.35,253.7,252.89,253.21,10577.0
2024-02-01 11:50:00,253.66,254.26,253.24,253.45,1964.0,253.66,254.26,253.24,253.45,1964.0
2024-02-01 12:00:00,253.44,255.47,253.44,255.47,4667.0,253.44,255.47,253.44,255.47,4667.0
2024-02-01 12:10:00,255.53,255.66,253.99,253.99,3158.0,255.53,255.66,253.99,253.99,3158.0
2024-02-01 12:20:00,253.72,253.85,253.22,253.49,3454.0,253.72,253.85,253.22,253.49,3454.0
2024-02-01 12:30:00,253.69,254.58,253.69,254.15,1720.0,253.69,254.58,253.69,254.15,1720.0
2024-02-01 12:40:00,254.44,257.7,254.44,257.7,8862.0,254.44,257.7,254.44,257.7,8862.0
2024-02-01 12:50:00,257.63,259.37,257.63,258.39,10420.0,257.63,259.37,257.63,258.39,10420.0
2024-02-01 13:00:00,258.22,258.22,256.72,256.78,4055.0,258.22,258.22,256.72,256.78,4055.0
2024-02-01 13:10:00,256.5,257.1,256.41,256.54,4512.0,256.5,257.1,256.41,256.54,4512.0
2024-02-01 13:20:00,256.49,257.0,256.2,256.72,3573.0,256.49,257.0,256.2,256.72,3573.0
2024-02-01 13:30:00,256.56,256.75,254.42,255.31,4220.0,256.56,256.75,254.42,255.31,4220.0
2024-02-01 13:40:00,255.49,256.08,255.11,256.08,2389.0,255.49,256.08,255.11,256.08,2389.0
2024-02-01 13:50:00,256.11,257.19,256.1,257.19,1918.0,256.11,257.19,256.1,257.19,1918.0
2024-02-01 14:00:00,257.16,257.45,257.07,257.45,1070.0,257.16,257.45,257.07,257.45,1070.0
2024-02-01 14:10:00,257.78,258.0,257.14,257.41,2500.0,257.78,258.0,257.14,257.41,2500.0
2024-02-01 14:20:00,257.76,257.95,257.49,257.49,800.0,257.76,257.95,257.49,257.49,800.0
2024-02-01 14:30:00,257.05,257.05,256.13,256.61,4697.0,257.05,257.05,256.13,256.61,4697.0
2024-02-01 14:40:00,256.68,257.29,256.47,257.29,1249.0,256.68,257.29,256.47,257.29,1249.0
2024-02-01 14:50:00,257.49,257.49,256.98,257.35,1950.0,257.49,257.49,256.98,257.35,1950.0
2024-02-01 15:00:00,257.04,257.56,257.04,257.04,1427.0,257.04,257.56,257.04,257.04,1427.0
2024-02-01 15:10:00,256.68,256.71,256.06,256.43,3360.0,256.68,256.71,256.06,256.43,3360.0
2024-02-01 15:20:00,256.27,256.45,255.56,256.12,5827.0,256.27,256.45,255.56,256.12,5827.0
2024-02-01 15:30:00,256.2,257.87,256.2,257.21,5202.0,256.2,257.87,256.2,257.21,5202.0
2024-02-01 15:40:00,257.2,257.8,257.2,257.7,7087.0,257.2,257.8,257.2,257.7,7087.0
2024-02-01 15:50:00,257.8,258.22,256.65,258.11,31433.0,257.8,258.22,256.65,258.11,31433.0
2024-02-02 09:30:00,252.06,252.06,246.44,246.54,22809.0,252.06,252.06,246.44,246.54,22809.0
2024-02-02 09:40:00,246.9,248.35,245.43,247.16,13885.0,246.9,248.35,245.43,247.16,13885.0
2024-02-02 09:50:00,246.77,248.1,246.0,247.74,11872.0,246.77,248.1,246.0,247.74,11872.0
2024-02-02 10:00:00,247.93,248.0,246.72,247.33,8402.0,247.93,248.0,246.72,247.33,8402.0
2024-02-02 10:10:00,247.52,248.49,247.22,248.29,6878.0,247.52,248.49,247.22,248.29,6878.0
2024-02-02 10:20:00,248.57,249.59,248.19,249.03,9416.0,248.57,249.59,248.19,249.03,9416.0
2024-02-02 10:30:00,249.28,249.59,248.04,248.91,5300.0,249.28,249.59,248.04,248.91,5300.0
2024-02-02 10:40:00,249.17,251.6,249.13,250.19,3658.0,249.17,251.6,249.13,250.19,3658.0
2024-02-02 10:50:00,249.55,250.62,248.98,250.43,3028.0,249.55,250.62,248.98,250.43,3028.0
2024-02-02 11:00:00,250.33,250.43,249.86,250.43,4114.0,250.33,250.43,249.86,250.43,4114.0
2024-02-02 11:10:00,250.27,250.95,250.11,250.95,5307.0,250.27,250.95,250.11,250.95,5307.0
2024-02-02 11:20:00,250.66,251.41,250.54,251.08,3919.0,250.66,251.41,250.54,251.08,3919.0
2024-02-02 11:30:00,251.39,251.77,250.59,250.88,6132.0,251.39,251.77,250.59,250.88,6132.0
2024-02-02 11:40:00,250.88,251.39,250.88,251.38,2012.0,250.88,251.39,250.88,251.38,2012.0
2024-02-02 11:50:00,251.37,252.38,251.16,251.38,8634.0,251.37,252.38,251.16,251.38,8634.0
2024-02-02 12:00:00,251.63,252.14,251.31,251.5,3415.0,251.63,252.14,251.31,251.5,3415.0
2024-02-02 12:10:00,251.55,252.24,251.28,252.24,1400.0,251.55,252.24,251.28,252.24,1400.0
2024-02-02 12:20:00,252.4,254.44,252.18,254.24,8100.0,252.4,254.44,252.18,254.24,8100.0
2024-02-02 12:30:00,254.24,255.03,254.23,254.93,6605.0,254.24,255.03,254.23,254.93,6605.0
2024-02-02 12:40:00,255.06,255.5,253.25,254.13,9567.0,255.06,255.5,253.25,254.13,9567.0
2024-02-02 12:50:00,253.94,255.04,253.53,255.04,1381.0,253.94,255.04,253.53,255.04,1381.0
2024-02-02 13:00:00,255.17,255.56,254.3,254.3,4235.0,255.17,255.56,254.3,254.3,4235.0
2024-02-02 13:10:00,254.77,255.27,254.36,255.06,2018.0,254.77,255.27,254.36,255.06,2018.0
2024-02-02 13:20:00,254.9,255.74,254.84,255.42,1504.0,254.9,255.74,254.84,255.42,1504.0
2024-02-02 13:30:00,255.22,255.73,255.09,255.52,8238.0,255.22,255.73,255.09,255.52,8238.0
2024-02-02 13:40:00,255.89,256.03,255.47,255.47,1400.0,255.89,256.03,255.47,255.47,1400.0
2024-02-02 13:50:00,255.67,256.24,255.57,256.24,3201.0,255.67,256.24,255.57,256.24,3201.0
2024-02-02 14:00:00,256.41,257.38,256.41,257.37,1817.0,256.41,257.38,256.41,257.37,1817.0
2024-02-02 14:10:00,257.24,258.42,257.23,257.8,4153.0,257.24,258.42,257.23,257.8,4153.0
2024-02-02 14:20:00,257.68,257.74,256.48,256.72,5532.0,257.68,257.74,256.48,256.72,5532.0
2024-02-02 14:30:00,256.71,257.5,256.3,256.8,6673.0,256.71,257.5,256.3,256.8,6673.0
2024-02-02 14:40:00,256.93,257.45,256.61,257.0,3404.0,256.93,257.45,256.61,257.0,3404.0
2024-02-02 14:50:00,256.92,257.15,256.52,257.15,4207.0,256.92,257.15,256.52,257.15,4207.0
2024-02-02 15:00:00,257.25,257.49,257.06,257.35,2825.0,257.25,257.49,257.06,257.35,2825.0
2024-02-02 15:10:00,257.35,257.84,257.35,257.44,3464.0,257.35,257.84,257.35,257.44,3464.0
2024-02-02 15:20:00,257.55,257.93,257.0,257.93,8746.0,257.55,257.93,257.0,257.93,8746.0
2024-02-02 15:30:00,257.93,257.93,256.91,257.12,3664.0,257.93,257.93,256.91,257.12,3664.0
2024-02-02 15:40:00,256.99,256.99,255.75,255.84,7605.0,256.99,256.99,255.75,255.84,7605.0
2024-02-02 15:50:00,256.06,256.82,255.82,256.03,37773.0,256.06,256.82,255.82,256.03,37773.0
2024-02-05 09:30:00,250.87,250.87,247.5,247.57,10097.0,250.87,250.87,247.5,247.57,10097.0
2024-02-05 09:40:00,247.19,248.59,246.77,248.15,6218.0,247.19,248.59,246.77,248.15,6218.0
2024-02-05 09:50:00,247.65,247.66,244.99,245.2,14581.0,247.65,247.66,244.99,245.2,14581.0
2024-02-05 10:00:00,244.98,245.86,244.4,244.4,9999.0,244.98,245.86,244.4,244.4,9999.0
2024-02-05 10:10:00,244.72,244.94,243.71,243.87,9471.0,244.72,244.94,243.71,243.87,9471.0
2024-02-05 10:20:00,243.99,244.91,243.98,244.64,10386.0,243.99,244.91,243.98,244.64,10386.0
2024-02-05 10:30:00,244.53,245.61,244.1,245.28,7500.0,244.53,245.61,244.1,245.28,7500.0
2024-02-05 10:40:00,245.07,245.31,244.58,244.99,10071.0,245.07,245.31,244.58,244.99,10071.0
2024-02-05 10:50:00,245.15,246.64,245.0,246.51,4893.0,245.15,246.64,245.0,246.51,4893.0
2024-02-05 11:00:00,246.52,246.6,246.05,246.46,2805.0,246.52,246.6,246.05,246.46,2805.0
2024-02-05 11:10:00,246.51,247.47,246.44,247.33,1909.0,246.51,247.47,246.44,247.33,1909.0
2024-02-05 11:20:00,247.17,247.27,245.66,245.66,4550.0,247.17,247.27,245.66,245.66,4550.0
2024-02-05 11:30:00,246.11,246.58,245.96,246.27,3842.0,246.11,246.58,245.96,246.27,3842.0
2024-02-05 11:40:00,246.21,247.11,246.03,246.6,2807.0,246.21,247.11,246.03,246.6,2807.0
2024-02-05 11:50:00,246.99,246.99,246.49,246.74,1800.0,246.99,246.99,246.49,246.74,1800.0
2024-02-05 12:00:00,246.8,247.24,246.78,247.24,1500.0,246.8,247.24,246.78,247.24,1500.0
2024-02-05 12:10:00,247.08,247.17,246.75,246.77,2307.0,247.08,247.17,246.75,246.77,2307.0
2024-02-05 12:20:00,246.71,247.66,246.7,247.66,3607.0,246.71,247.66,246.7,247.66,3607.0
2024-02-05 12:30:00,247.53,248.91,247.49,248.89,4055.0,247.53,248.91,247.49,248.89,4055.0
2024-02-05 12:40:00,248.89,249.63,248.87,249.36,6540.0,248.89,249.63,248.87,249.36,6540.0
2024-02-05 12:50:00,249.46,250.42,248.39,250.36,10111.0,249.46,250.42,248.39,250.36,10111.0
2024-02-05 13:00:00,250.11,251.0,249.74,251.0,5386.0,250.11,251.0,249.74,251.0,5386.0
2024-02-05 13:10:00,250.93,251.7,250.77,251.46,3784.0,250.93,251.7,250.77,251.46,3784.0
2024-02-05 13:20:00,251.55,251.62,250.12,250.29,3022.0,251.55,251.62,250.12,250.29,3022.0
2024-02-05 13:30:00,250.0,250.87,250.0,250.46,1866.0,250.0,250.87,250.0,250.46,1866.0
2024-02-05 13:40:00,250.93,251.92,250.7,251.83,1722.0,250.93,251.92,250.7,251.83,1722.0
2024-02-05 13:50:00,251.8,251.97,251.26,251.72,4001.0,251.8,251.97,251.26,251.72,4001.0
2024-02-05 14:00:00,251.22,251.99,251.22,251.99,800.0,251.22,251.99,251.22,251.99,800.0
2024-02-05 14:10:00,251.9,251.9,250.66,250.69,5755.0,251.9,251.9,250.66,250.69,5755.0
2024-02-05 14:20:00,250.76,250.81,250.27,250.27,3040.0,250.76,250.81,250.27,250.27,3040.0
2024-02-05 14:30:00,250.44,250.7,250.18,250.41,3453.0,250.44,250.7,250.18,250.41,3453.0
2024-02-05 14:40:00,250.43,251.68,250.43,251.62,1408.0,250.43,251.68,250.43,251.62,1408.0
2024-02-05 14:50:00,251.49,252.0,251.31,251.99,1643.0,251.49,252.0,251.31,251.99,1643.0
2024-02-05 15:00:00,252.0,252.0,250.38,250.39,2800.0,252.0,252.0,250.38,250.39,2800.0
2024-02-05 15:10:00,250.15,250.59,250.15,250.24,4171.0,250.15,250.59,250.15,250.24,4171.0
2024-02-05 15:20:00,250.34,251.32,250.3,251.19,2766.0,250.34,251.32,250.3,251.19,2766.0
2024-02-05 15:30:00,251.19,251.89,251.01,251.01,5947.0,251.19,251.89,251.01,251.01,5947.0
2024-02-05 15:40:00,251.12,251.35,250.64,250.64,6819.0,251.12,251.35,250.64,250.64,6819.0
2024-02-05 15:50:00,250.64,252.57,250.64,251.84,24461.0,250.64,252.57,250.64,251.84,24461.0
2024-02-06 09:30:00,251.42,251.42,249.23,250.29,1853.0,251.42,251.42,249.23,250.29,1853.0
2024-02-06 09:40:00,254.37,256.85,254.37,256.2,5831.0,254.37,256.85,254.37,256.2,5831.0
2024-02-06 09:50:00,256.06,256.95,255.0,255.34,3930.0,256.06,256.95,255.0,255.34,3930.0
2024-02-06 10:00:00,255.16,255.17,253.78,253.82,3894.0,255.16,255.17,253.78,253.82,3894.0
2024-02-06 10:10:00,253.21,253.78,252.9,253.54,1486.0,253.21,253.78,252.9,253.54,1486.0
2024-02-06 10:20:00,254.2,254.2,252.54,253.03,2271.0,254.2,254.2,252.54,253.03,2271.0
2024-02-06 10:30:00,253.38,254.42,252.93,254.42,1300.0,253.38,254.42,252.93,254.42,1300.0
2024-02-06 10:40:00,254.19,254.28,253.73,253.86,1022.0,254.19,254.28,253.73,253.86,1022.0
2024-02-06 10:50:00,253.78,253.78,252.6,252.78,2000.0,253.78,253.78,252.6,252.78,2000.0
2024-02-06 11:00:00,252.5,253.28,252.13,252.97,3183.0,252.5,253.28,252.13,252.97,3183.0
2024-02-06 11:10:00,252.73,253.58,252.72,253.16,2029.0,252.73,253.58,252.72,253.16,2029.0
2024-02-06 11:20:00,253.7,254.86,253.35,254.86,1460.0,253.7,254.86,253.35,254.86,1460.0
2024-02-06 11:30:00,254.72,255.06,254.33,254.33,1910.0,254.72,255.06,254.33,254.33,1910.0
2024-02-06 11:40:00,254.12,254.16,253.0,253.2,2004.0,254.12,254.16,253.0,253.2,2004.0
2024-02-06 11:50:00,252.9,253.28,252.7,252.94,3034.0,252.9,253.28,252.7,252.94,3034.0
2024-02-06 12:00:00,253.24,253.72,253.24,253.52,2451.0,253.24,253.72,253.24,253.52,2451.0
2024-02-06 12:10:00,253.29,253.57,252.89,253.09,4140.0,253.29,253.57,252.89,253.09,4140.0
2024-02-06 12:20:00,253.0,254.7,252.66,254.7,1813.0,253.0,254.7,252.66,254.7,1813.0
2024-02-06 12:30:00,255.0,255.1,254.58,254.58,1427.0,255.0,255.1,254.58,254.58,1427.0
2024-02-06 12:40:00,254.69,255.3,254.66,254.88,800.0,254.69,255.3,254.66,254.88,800.0
2024-02-06 12:50:00,255.11,255.9,255.11,255.9,1000.0,255.11,255.9,255.11,255.9,1000.0
2024-02-06 13:00:00,255.71,256.0,255.55,255.98,1425.0,255.71,256.0,255.55,255.98,1425.0
2024-02-06 13:10:00,255.52,256.06,255.06,255.61,2200.0,255.52,256.06,255.06,255.61,2200.0
2024-02-06 13:20:00,255.5,255.92,255.42,255.92,1901.0,255.5,255.92,255.42,255.92,1901.0
2024-02-06 13:30:00,255.75,255.89,255.71,255.83,805.0,255.75,255.89,255.71,255.83,805.0
2024-02-06 13:40:00,255.53,256.28,255.5,256.09,800.0,255.53,256.28,255.5,256.09,800.0
2024-02-06 13:50:00,256.23,256.92,256.14,256.91,1500.0,256.23,256.92,256.14,256.91,1500.0
2024-02-06 14:00:00,256.69,256.7,256.13,256.13,1434.0,256.69,256.7,256.13,256.13,1434.0
2024-02-06 14:10:00,255.94,256.28,255.65,256.08,2900.0,255.94,256.28,255.65,256.08,2900.0
2024-02-06 14:20:00,256.4,257.17,255.97,255.97,6227.0,256.4,257.17,255.97,255.97,6227.0
2024-02-06 14:30:00,255.7,255.7,254.59,254.67,3200.0,255.7,255.7,254.59,254.67,3200.0
2024-02-06 14:40:00,254.59,255.03,254.35,254.81,5349.0,254.59,255.03,254.35,254.81,5349.0
2024-02-06 14:50:00,255.02,256.61,255.02,256.61,2726.0,255.02,256.61,255.02,256.61,2726.0
2024-02-06 15:00:00,256.55,256.89,256.31,256.43,3000.0,256.55,256.89,256.31,256.43,3000.0
2024-02-06 15:10:00,256.3,256.3,254.81,254.81,1208.0,256.3,256.3,254.81,254.81,1208.0
2024-02-06 15:20:00,255.08,255.32,254.28,255.11,5579.0,255.08,255.32,254.28,255.11,5579.0
2024-02-06 15:30:00,255.29,255.48,254.89,254.89,5244.0,255.29,255.48,254.89,254.89,5244.0
2024-02-06 15:40:00,254.9,255.18,254.49,255.07,5429.0,254.9,255.18,254.49,255.07,5429.0
2024-02-06 15:50:00,255.0,255.08,254.01,254.91,20670.0,255.0,255.08,254.01,254.91,20670.0
2024-02-07 09:30:00,256.13,257.99,252.1,252.1,4496.0,256.13,257.99,252.1,252.1,4496.0
2024-02-07 09:40:00,252.99,253.0,251.01,251.27,1400.0,252.99,253.0,251.01,251.27,1400.0
2024-02-07 09:50:00,252.19,252.19,251.36,251.9,2200.0,252.19,252.19,251.36,251.9,2200.0
2024-02-07 10:00:00,250.95,252.18,249.99,250.72,2699.0,250.95,252.18,249.99,250.72,2699.0
2024-02-07 10:10:00,250.33,252.1,250.28,251.5,7593.0,250.33,252.1,250.28,251.5,7593.0
2024-02-07 10:20:00,251.4,252.61,251.34,252.61,1555.0,251.4,252.61,251.34,252.61,1555.0
2024-02-07 10:30:00,252.59,253.72,252.08,252.86,13347.0,252.59,253.72,252.08,252.86,13347.0
2024-02-07 10:40:00,252.33,252.86,251.94,251.94,1925.0,252.33,252.86,251.94,251.94,1925.0
2024-02-07 10:50:00,251.96,251.96,250.51,250.7,2632.0,251.96,251.96,250.51,250.7,2632.0
2024-02-07 11:00:00,251.03,251.7,250.83,251.7,3860.0,251.03,251.7,250.83,251.7,3860.0
2024-02-07 11:10:00,251.75,252.28,251.49,252.0,2350.0,251.75,252.28,251.49,252.0,2350.0
2024-02-07 11:20:00,251.99,253.09,251.79,252.83,3511.0,251.99,253.09,251.79,252.83,3511.0
2024-02-07 11:30:00,252.74,253.94,252.58,253.94,1300.0,252.74,253.94,252.58,253.94,1300.0
2024-02-07 11:40:00,253.53,253.53,252.81,252.81,1887.0,253.53,253.53,252.81,252.81,1887.0
2024-02-07 11:50:00,252.78,253.65,252.77,253.65,2800.0,252.78,253.65,252.77,253.65,2800.0
2024-02-07 12:00:00,253.64,253.64,252.72,252.72,2515.0,253.64,253.64,252.72,252.72,2515.0
2024-02-07 12:10:00,252.7,252.7,252.57,252.69,500.0,252.7,252.7,252.57,252.69,500.0
2024-02-07 12:20:00,252.44,252.75,252.32,252.75,1480.0,252.44,252.75,252.32,252.75,1480.0
2024-02-07 12:30:00,252.44,252.65,252.25,252.25,1140.0,252.44,252.65,252.25,252.25,1140.0
2024-02-07 12:40:00,252.23,252.56,252.23,252.56,894.0,252.23,252.56,252.23,252.56,894.0
2024-02-07 12:50:00,252.37,253.26,252.37,253.26,830.0,252.37,253.26,252.37,253.26,830.0
2024-02-07 13:00:00,254.38,254.38,253.43,253.45,2650.0,254.38,254.38,253.43,253.45,2650.0
2024-02-07 13:10:00,253.79,253.93,253.59,253.66,900.0,253.79,253.93,253.59,253.66,900.0
2024-02-07 13:20:00,253.35,254.7,253.35,254.69,17619.0,253.35,254.7,253.35,254.69,17619.0
2024-02-07 13:30:00,254.69,254.94,254.09,254.12,17966.0,254.69,254.94,254.09,254.12,17966.0
2024-02-07 13:40:00,254.08,254.08,253.36,253.45,1155.0,254.08,254.08,253.36,253.45,1155.0
2024-02-07 13:50:00,253.69,253.92,253.69,253.92,1350.0,253.69,253.92,253.69,253.92,1350.0
2024-02-07 14:00:00,254.0,255.52,254.0,255.0,6902.0,254.0,255.52,254.0,255.0,6902.0
2024-02-07 14:10:00,255.17,255.24,254.05,254.09,10871.0,255.17,255.24,254.05,254.09,10871.0
2024-02-07 14:20:00,254.58,255.57,254.48,255.08,2440.0,254.58,255.57,254.48,255.08,2440.0
2024-02-07 14:30:00,255.36,256.83,255.36,256.73,4579.0,255.36,256.83,255.36,256.73,4579.0
2024-02-07 14:40:00,257.16,257.82,257.15,257.39,2789.0,257.16,257.82,257.15,257.39,2789.0
2024-02-07 14:50:00,257.46,257.78,257.06,257.6,1376.0,257.46,257.78,257.06,257.6,1376.0
2024-02-07 15:00:00,257.42,257.93,257.25,257.34,3198.0,257.42,257.93,257.25,257.34,3198.0
2024-02-07 15:10:00,257.45,257.7,257.24,257.65,3330.0,257.45,257.7,257.24,257.65,3330.0
2024-02-07 15:20:00,257.65,257.74,256.43,256.64,5628.0,257.65,257.74,256.43,256.64,5628.0
2024-02-07 15:30:00,256.65,256.65,255.42,255.47,8048.0,256.65,256.65,255.42,255.47,8048.0
2024-02-07 15:40:00,255.43,256.18,255.33,255.63,10344.0,255.43,256.18,255.33,255.63,10344.0
2024-02-07 15:50:00,255.69,256.01,254.63,254.73,26927.0,255.69,256.01,254.63,254.73,26927.0
2024-02-08 09:30:00,256.63,257.42,255.77,256.6,3558.0,256.63,257.42,255.77,256.6,3558.0
2024-02-08 09:40:00,257.0,257.18,256.5,256.66,2649.0,257.0,257.18,256.5,256.66,2649.0
2024-02-08 09:50:00,256.49,257.74,255.96,256.73,3691.0,256.49,257.74,255.96,256.73,3691.0
2024-02-08 10:00:00,257.06,259.19,256.8,259.12,4878.0,257.06,259.19,256.8,259.12,4878.0
2024-02-08 10:10:00,259.38,260.7,259.38,259.47,13585.0,259.38,260.7,259.38,259.47,13585.0
2024-02-08 10:20:00,259.48,259.74,258.47,259.12,5555.0,259.48,259.74,258.47,259.12,5555.0
2024-02-08 10:30:00,259.13,259.13,258.12,258.12,6708.0,259.13,259.13,258.12,258.12,6708.0
2024-02-08 10:40:00,258.18,258.18,257.07,257.07,920.0,258.18,258.18,257.07,257.07,920.0
2024-02-08 10:50:00,257.0,257.12,256.2,257.04,3064.0,257.0,257.12,256.2,257.04,3064.0
2024-02-08 11:00:00,258.04,258.04,256.88,256.88,650.0,258.04,258.04,256.88,256.88,650.0
2024-02-08 11:10:00,256.61,256.71,255.55,255.55,3151.0,256.61,256.71,255.55,255.55,3151.0
2024-02-08 11:20:00,255.55,255.81,254.12,254.22,4770.0,255.55,255.81,254.12,254.22,4770.0
2024-02-08 11:30:00,254.15,254.46,254.0,254.23,1110.0,254.15,254.46,254.0,254.23,1110.0
2024-02-08 11:40:00,254.43,254.48,253.66,254.41,4701.0,254.43,254.48,253.66,254.41,4701.0
2024-02-08 11:50:00,254.44,255.44,254.36,255.29,2413.0,254.44,255.44,254.36,255.29,2413.0
2024-02-08 12:00:00,255.45,255.47,255.06,255.39,3870.0,255.45,255.47,255.06,255.39,3870.0
2024-02-08 12:10:00,255.73,256.66,255.73,256.53,1469.0,255.73,256.66,255.73,256.53,1469.0
2024-02-08 12:20:00,256.67,256.85,255.98,256.13,1840.0,256.67,256.85,255.98,256.13,1840.0
2024-02-08 12:30:00,256.34,256.7,256.17,256.63,1000.0,256.34,256.7,256.17,256.63,1000.0
2024-02-08 12:40:00,256.82,256.83,256.03,256.14,1500.0,256.82,256.83,256.03,256.14,1500.0
2024-02-08 12:50:00,256.2,256.41,255.97,256.05,3000.0,256.2,256.41,255.97,256.05,3000.0
2024-02-08 13:00:00,256.42,256.68,255.75,255.75,5086.0,256.42,256.68,255.75,255.75,5086.0
2024-02-08 13:10:00,256.05,256.06,255.74,255.74,1000.0,256.05,256.06,255.74,255.74,1000.0
2024-02-08 13:20:00,255.25,255.82,255.21,255.82,2471.0,255.25,255.82,255.21,255.82,2471.0
2024-02-08 13:30:00,255.86,256.66,255.75,256.66,1373.0,255.86,256.66,255.75,256.66,1373.0
2024-02-08 13:40:00,256.5,257.2,256.17,257.19,2600.0,256.5,257.2,256.17,257.19,2600.0
2024-02-08 13:50:00,256.77,257.15,256.64,257.15,1108.0,256.77,257.15,256.64,257.15,1108.0
2024-02-08 14:00:00,256.7,256.87,255.95,255.95,3874.0,256.7,256.87,255.95,255.95,3874.0
2024-02-08 14:10:00,256.02,256.23,255.85,256.03,1848.0,256.02,256.23,255.85,256.03,1848.0
2024-02-08 14:20:00,255.8,256.45,255.62,256.31,2197.0,255.8,256.45,255.62,256.31,2197.0
2024-02-08 14:30:00,256.17,256.17,255.01,255.53,5300.0,256.17,256.17,255.01,255.53,5300.0
2024-02-08 14:40:00,255.59,255.94,255.41,255.51,2726.0,255.59,255.94,255.41,255.51,2726.0
2024-02-08 14:50:00,255.35,255.59,255.25,255.5,3073.0,255.35,255.59,255.25,255.5,3073.0
2024-02-08 15:00:00,255.28,256.43,255.28,256.43,1115.0,255.28,256.43,255.28,256.43,1115.0
2024-02-08 15:10:00,256.49,256.72,256.15,256.58,2950.0,256.49,256.72,256.15,256.58,2950.0
2024-02-08 15:20:00,256.36,256.58,255.92,255.92,5317.0,256.36,256.58,255.92,255.92,5317.0
2024-02-08 15:30:00,255.71,256.32,255.71,256.11,4378.0,255.71,256.32,255.71,256.11,4378.0
2024-02-08 15:40:00,256.32,256.89,256.18,256.72,4150.0,256.32,256.89,256.18,256.72,4150.0
2024-02-08 15:50:00,256.82,257.23,256.38,256.59,20651.0,256.82,257.23,256.38,256.59,20651.0
2024-02-09 09:30:00,257.99,258.6,256.91,257.91,3260.0,257.99,258.6,256.91,257.91,3260.0
2024-02-09 09:40:00,258.15,259.43,258.15,258.99,3282.0,258.15,259.43,258.15,258.99,3282.0
2024-02-09 09:50:00,258.76,258.76,256.2,256.2,7685.0,258.76,258.76,256.2,256.2,7685.0
2024-02-09 10:00:00,257.08,259.0,256.25,258.9,8256.0,257.08,259.0,256.25,258.9,8256.0
2024-02-09 10:10:00,258.72,258.72,257.66,257.66,2577.0,258.72,258.72,257.66,257.66,2577.0
2024-02-09 10:20:00,256.87,257.53,256.87,257.5,1081.0,256.87,257.53,256.87,257.5,1081.0
2024-02-09 10:30:00,257.96,259.71,257.96,259.71,2369.0,257.96,259.71,257.96,259.71,2369.0
2024-02-09 10:40:00,259.45,259.45,258.56,258.56,2344.0,259.45,259.45,258.56,258.56,2344.0
2024-02-09 10:50:00,258.37,259.04,257.7,257.7,901.0,258.37,259.04,257.7,257.7,901.0
2024-02-09 11:00:00,257.85,257.85,256.9,256.9,2171.0,257.85,257.85,256.9,256.9,2171.0
2024-02-09 11:10:00,257.14,257.14,255.61,255.61,3479.0,257.14,257.14,255.61,255.61,3479.0
2024-02-09 11:20:00,255.82,255.88,254.51,255.15,4305.0,255.82,255.88,254.51,255.15,4305.0
2024-02-09 11:30:00,255.46,255.79,254.89,255.39,2550.0,255.46,255.79,254.89,255.39,2550.0
2024-02-09 11:40:00,255.05,256.52,255.05,256.52,1305.0,255.05,256.52,255.05,256.52,1305.0
2024-02-09 11:50:00,256.31,256.71,256.16,256.47,2672.0,256.31,256.71,256.16,256.47,2672.0
2024-02-09 12:00:00,256.82,256.95,256.58,256.86,400.0,256.82,256.95,256.58,256.86,400.0
2024-02-09 12:10:00,257.11,257.46,257.0,257.45,410.0,257.11,257.46,257.0,257.45,410.0
2024-02-09 12:20:00,257.59,258.72,257.43,258.72,1124.0,257.59,258.72,257.43,258.72,1124.0
2024-02-09 12:30:00,258.78,258.78,257.96,258.31,2178.0,258.78,258.78,257.96,258.31,2178.0
2024-02-09 12:40:00,258.92,259.99,258.9,259.18,5551.0,258.92,259.99,258.9,259.18,5551.0
2024-02-09 12:50:00,259.47,261.62,259.47,261.62,24362.0,259.47,261.62,259.47,261.62,24362.0
2024-02-09 13:00:00,261.63,262.06,261.58,261.93,1800.0,261.63,262.06,261.58,261.93,1800.0
2024-02-09 13:10:00,262.07,263.15,262.07,262.98,16095.0,262.07,263.15,262.07,262.98,16095.0
2024-02-09 13:20:00,263.03,263.73,263.03,263.48,3350.0,263.03,263.73,263.03,263.48,3350.0
2024-02-09 13:30:00,263.7,264.0,263.51,263.89,4773.0,263.7,264.0,263.51,263.89,4773.0
2024-02-09 13:40:00,263.72,264.42,263.56,264.38,7339.0,263.72,264.42,263.56,264.38,7339.0
2024-02-09 13:50:00,264.42,264.42,264.01,264.07,2038.0,264.42,264.42,264.01,264.07,2038.0
2024-02-09 14:00:00,264.1,264.25,263.73,263.81,2009.0,264.1,264.25,263.73,263.81,2009.0
2024-02-09 14:10:00,263.7,263.87,263.62,263.75,1400.0,263.7,263.87,263.62,263.75,1400.0
2024-02-09 14:20:00,263.94,263.97,263.35,263.51,2302.0,263.94,263.97,263.35,263.51,2302.0
2024-02-09 14:30:00,263.44,263.45,262.97,263.27,2100.0,263.44,263.45,262.97,263.27,2100.0
2024-02-09 14:40:00,263.47,263.76,263.24,263.26,1986.0,263.47,263.76,263.24,263.26,1986.0
2024-02-09 14:50:00,263.26,263.38,262.84,262.88,4688.0,263.26,263.38,262.84,262.88,4688.0
2024-02-09 15:00:00,263.1,263.1,262.67,262.77,3579.0,263.1,263.1,262.67,262.77,3579.0
2024-02-09 15:10:00,262.83,263.06,262.79,262.92,1400.0,262.83,263.06,262.79,262.92,1400.0
2024-02-09 15:20:00,262.76,263.01,262.44,262.88,11543.0,262.76,263.01,262.44,262.88,11543.0
2024-02-09 15:30:00,262.8,262.8,261.61,261.88,4635.0,262.8,262.8,261.61,261.88,4635.0
2024-02-09 15:40:00,261.74,261.74,260.53,260.54,8159.0,261.74,261.74,260.53,260.54,8159.0
2024-02-09 15:50:00,260.54,261.39,260.41,261.28,18811.0,260.54,261.39,260.41,261.28,18811.0
2024-02-12 09:30:00,262.17,266.16,262.07,264.87,52530.0,262.17,266.16,262.07,264.87,52530.0
2024-02-12 09:40:00,264.86,267.01,264.86,266.11,8095.0,264.86,267.01,264.86,266.11,8095.0
2024-02-12 09:50:00,266.59,269.99,266.41,269.48,11731.0,266.59,269.99,266.41,269.48,11731.0
2024-02-12 10:00:00,269.35,270.4,268.02,268.21,12889.0,269.35,270.4,268.02,268.21,12889.0
2024-02-12 10:10:00,268.19,268.96,267.48,268.18,18137.0,268.19,268.96,267.48,268.18,18137.0
2024-02-12 10:20:00,269.95,271.64,269.87,270.81,12818.0,269.95,271.64,269.87,270.81,12818.0
2024-02-12 10:30:00,270.8,272.14,270.73,272.0,6737.0,270.8,272.14,270.73,272.0,6737.0
2024-02-12 10:40:00,272.11,272.24,271.32,272.08,7058.0,272.11,272.24,271.32,272.08,7058.0
2024-02-12 10:50:00,271.81,272.77,271.41,272.29,6352.0,271.81,272.77,271.41,272.29,6352.0
2024-02-12 11:00:00,271.98,272.82,270.78,272.5,7513.0,271.98,272.82,270.78,272.5,7513.0
2024-02-12 11:10:00,272.32,273.59,271.82,273.33,8152.0,272.32,273.59,271.82,273.33,8152.0
2024-02-12 11:20:00,273.17,276.17,273.13,276.17,7315.0,273.17,276.17,273.13,276.17,7315.0
2024-02-12 11:30:00,276.51,276.52,275.14,275.34,11698.0,276.51,276.52,275.14,275.34,11698.0
2024-02-12 11:40:00,275.05,275.65,274.74,275.65,5414.0,275.05,275.65,274.74,275.65,5414.0
2024-02-12 11:50:00,275.97,276.26,275.27,276.26,7385.0,275.97,276.26,275.27,276.26,7385.0
2024-02-12 12:00:00,276.15,276.69,275.38,276.45,5554.0,276.15,276.69,275.38,276.45,5554.0
2024-02-12 12:10:00,276.41,277.69,276.41,277.69,7294.0,276.41,277.69,276.41,277.69,7294.0
2024-02-12 12:20:00,277.63,278.0,276.18,276.62,7053.0,277.63,278.0,276.18,276.62,7053.0
2024-02-12 12:30:00,276.39,276.74,275.89,276.14,3925.0,276.39,276.74,275.89,276.14,3925.0
2024-02-12 12:40:00,275.9,277.05,275.87,276.87,6205.0,275.9,277.05,275.87,276.87,6205.0
2024-02-12 12:50:00,277.17,277.82,276.75,277.16,12446.0,277.17,277.82,276.75,277.16,12446.0
2024-02-12 13:00:00,277.33,277.66,276.89,277.5,9564.0,277.33,277.66,276.89,277.5,9564.0
2024-02-12 13:10:00,277.99,279.41,277.99,278.64,4300.0,277.99,279.41,277.99,278.64,4300.0
2024-02-12 13:20:00,278.77,278.85,277.27,277.39,5753.0,278.77,278.85,277.27,277.39,5753.0
2024-02-12 13:30:00,277.09,277.12,275.38,275.38,7070.0,277.09,277.12,275.38,275.38,7070.0
2024-02-12 13:40:00,275.72,277.11,275.61,276.48,3700.0,275.72,277.11,275.61,276.48,3700.0
2024-02-12 13:50:00,276.74,278.16,276.74,277.5,4854.0,276.74,278.16,276.74,277.5,4854.0
2024-02-12 14:00:00,277.53,277.74,277.34,277.67,5000.0,277.53,277.74,277.34,277.67,5000.0
2024-02-12 14:10:00,277.84,277.96,275.87,275.87,4914.0,277.84,277.96,275.87,275.87,4914.0
2024-02-12 14:20:00,275.4,276.23,275.15,276.06,10430.0,275.4,276.23,275.15,276.06,10430.0
2024-02-12 14:30:00,276.93,277.22,276.15,276.98,3979.0,276.93,277.22,276.15,276.98,3979.0
2024-02-12 14:40:00,277.2,277.2,276.31,276.31,2843.0,277.2,277.2,276.31,276.31,2843.0
2024-02-12 14:50:00,276.11,276.63,275.9,276.13,2545.0,276.11,276.63,275.9,276.13,2545.0
2024-02-12 15:00:00,276.11,276.47,275.41,276.43,7306.0,276.11,276.47,275.41,276.43,7306.0
2024-02-12 15:10:00,276.43,277.73,276.42,277.37,3764.0,276.43,277.73,276.42,277.37,3764.0
2024-02-12 15:20:00,277.36,277.88,276.81,277.66,7309.0,277.36,277.88,276.81,277.66,7309.0
2024-02-12 15:30:00,277.67,279.26,277.55,279.25,7949.0,277.67,279.26,277.55,279.25,7949.0
2024-02-12 15:40:00,279.21,280.31,279.11,279.26,21725.0,279.21,280.31,279.11,279.26,21725.0
2024-02-12 15:50:00,279.41,279.97,278.79,278.81,60857.0,279.41,279.97,278.79,278.81,60857.0
2024-02-13 09:30:00,262.75,264.62,258.06,260.41,30415.0,262.75,264.62,258.06,260.41,30415.0
2024-02-13 09:40:00,260.77,262.52,258.85,259.06,36902.0,260.77,262.52,258.85,259.06,36902.0
2024-02-13 09:50:00,259.62,260.07,256.67,256.85,21809.0,259.62,260.07,256.67,256.85,21809.0
2024-02-13 10:00:00,256.5,256.99,255.14,256.01,20453.0,256.5,256.99,255.14,256.01,20453.0
2024-02-13 10:10:00,255.97,257.84,255.75,257.5,12250.0,255.97,257.84,255.75,257.5,12250.0
2024-02-13 10:20:00,258.0,260.32,258.0,260.21,14636.0,258.0,260.32,258.0,260.21,14636.0
2024-02-13 10:30:00,260.06,260.61,258.15,259.37,9550.0,260.06,260.61,258.15,259.37,9550.0
2024-02-13 10:40:00,259.96,260.59,259.09,259.87,10058.0,259.96,260.59,259.09,259.87,10058.0
2024-02-13 10:50:00,259.87,261.25,259.86,260.39,7076.0,259.87,261.25,259.86,260.39,7076.0
2024-02-13 11:00:00,260.88,263.09,260.85,262.97,7236.0,260.88,263.09,260.85,262.97,7236.0
2024-02-13 11:10:00,263.08,264.99,262.98,264.69,8512.0,263.08,264.99,262.98,264.69,8512.0
2024-02-13 11:20:00,264.94,267.27,264.94,266.88,9171.0,264.94,267.27,264.94,266.88,9171.0
2024-02-13 11:30:00,267.19,267.41,265.42,265.99,21067.0,267.19,267.41,265.42,265.99,21067.0
2024-02-13 11:40:00,266.11,266.49,265.28,266.42,7363.0,266.11,266.49,265.28,266.42,7363.0
2024-02-13 11:50:00,266.31,266.78,264.7,266.02,5056.0,266.31,266.78,264.7,266.02,5056.0
2024-02-13 12:00:00,265.87,266.51,265.34,265.74,3465.0,265.87,266.51,265.34,265.74,3465.0
2024-02-13 12:10:00,265.34,265.99,265.01,265.73,3950.0,265.34,265.99,265.01,265.73,3950.0
2024-02-13 12:20:00,265.73,266.44,265.45,266.24,2506.0,265.73,266.44,265.45,266.24,2506.0
2024-02-13 12:30:00,266.55,267.76,266.55,267.76,2495.0,266.55,267.76,266.55,267.76,2495.0
2024-02-13 12:40:00,267.82,268.18,266.4,266.42,2388.0,267.82,268.18,266.4,266.42,2388.0
2024-02-13 12:50:00,266.29,266.65,265.76,266.5,1600.0,266.29,266.65,265.76,266.5,1600.0
2024-02-13 13:00:00,266.57,266.58,265.8,266.2,1350.0,266.57,266.58,265.8,266.2,1350.0
2024-02-13 13:10:00,266.09,266.12,265.56,265.86,900.0,266.09,266.12,265.56,265.86,900.0
2024-02-13 13:20:00,265.65,266.41,265.39,266.19,1630.0,265.65,266.41,265.39,266.19,1630.0
2024-02-13 13:30:00,266.19,266.38,265.49,265.5,4489.0,266.19,266.38,265.49,265.5,4489.0
2024-02-13 13:40:00,265.55,266.14,265.43,265.7,2689.0,265.55,266.14,265.43,265.7,2689.0
2024-02-13 13:50:00,265.72,265.72,264.83,265.14,1412.0,265.72,265.72,264.83,265.14,1412.0
2024-02-13 14:00:00,265.14,265.15,264.33,264.56,4255.0,265.14,265.15,264.33,264.56,4255.0
2024-02-13 14:10:00,264.76,264.76,263.78,264.29,2707.0,264.76,264.76,263.78,264.29,2707.0
2024-02-13 14:20:00,264.13,264.29,263.0,263.56,15955.0,264.13,264.29,263.0,263.56,15955.0
2024-02-13 14:30:00,263.72,264.32,263.51,264.05,2371.0,263.72,264.32,263.51,264.05,2371.0
2024-02-13 14:40:00,264.28,264.28,261.94,262.59,10610.0,264.28,264.28,261.94,262.59,10610.0
2024-02-13 14:50:00,262.22,262.85,261.51,261.81,8915.0,262.22,262.85,261.51,261.81,8915.0
2024-02-13 15:00:00,261.85,262.74,261.45,262.74,2482.0,261.85,262.74,261.45,262.74,2482.0
2024-02-13 15:10:00,262.93,262.95,262.24,262.25,1870.0,262.93,262.95,262.24,262.25,1870.0
2024-02-13 15:20:00,262.46,262.62,261.89,262.19,3305.0,262.46,262.62,261.89,262.19,3305.0
2024-02-13 15:30:00,262.23,263.45,262.23,263.28,6453.0,262.23,263.45,262.23,263.28,6453.0
2024-02-13 15:40:00,263.23,264.61,263.2,264.61,14688.0,263.23,264.61,263.2,264.61,14688.0
2024-02-13 15:50:00,264.35,265.03,263.09,265.02,25761.0,264.35,265.03,263.09,265.02,25761.0
2024-02-14 09:30:00,269.0,269.99,265.83,266.5,7192.0,269.0,269.99,265.83,266.5,7192.0
2024-02-14 09:40:00,266.74,269.22,265.84,268.22,12243.0,266.74,269.22,265.84,268.22,12243.0
2024-02-14 09:50:00,269.06,270.79,268.71,270.13,7692.0,269.06,270.79,268.71,270.13,7692.0
2024-02-14 10:00:00,270.13,270.14,268.64,268.68,4061.0,270.13,270.14,268.64,268.68,4061.0
2024-02-14 10:10:00,269.18,271.55,269.17,271.38,6401.0,269.18,271.55,269.17,271.38,6401.0
2024-02-14 10:20:00,271.7,272.71,270.92,270.92,3700.0,271.7,272.71,270.92,270.92,3700.0
2024-02-14 10:30:00,270.88,271.91,270.88,271.55,1000.0,270.88,271.91,270.88,271.55,1000.0
2024-02-14 10:40:00,271.12,271.12,269.48,270.06,5188.0,271.12,271.12,269.48,270.06,5188.0
2024-02-14 10:50:00,269.92,269.92,268.02,269.11,3049.0,269.92,269.92,268.02,269.11,3049.0
2024-02-14 11:00:00,268.21,268.96,267.21,268.69,3401.0,268.21,268.96,267.21,268.69,3401.0
2024-02-14 11:10:00,268.23,270.9,268.23,270.9,6168.0,268.23,270.9,268.23,270.9,6168.0
2024-02-14 11:20:00,270.84,271.93,270.31,271.65,3100.0,270.84,271.93,270.31,271.65,3100.0
2024-02-14 11:30:00,271.85,272.0,271.56,271.66,2539.0,271.85,272.0,271.56,271.66,2539.0
2024-02-14 11:40:00,271.97,272.0,271.28,271.47,1740.0,271.97,272.0,271.28,271.47,1740.0
2024-02-14 11:50:00,271.51,271.57,270.97,271.49,2072.0,271.51,271.57,270.97,271.49,2072.0
2024-02-14 12:00:00,271.25,271.5,270.42,271.49,3180.0,271.25,271.5,270.42,271.49,3180.0
2024-02-14 12:10:00,271.76,271.77,270.97,271.64,906.0,271.76,271.77,270.97,271.64,906.0
2024-02-14 12:20:00,271.72,272.55,271.6,271.93,6292.0,271.72,272.55,271.6,271.93,6292.0
2024-02-14 12:30:00,272.16,272.16,271.42,271.9,3222.0,272.16,272.16,271.42,271.9,3222.0
2024-02-14 12:40:00,271.38,272.5,271.37,272.5,2412.0,271.38,272.5,271.37,272.5,2412.0
2024-02-14 12:50:00,272.24,272.7,271.95,272.7,2566.0,272.24,272.7,271.95,272.7,2566.0
2024-02-14 13:00:00,272.44,272.62,272.15,272.26,1488.0,272.44,272.62,272.15,272.26,1488.0
2024-02-14 13:10:00,271.9,271.9,271.27,271.82,700.0,271.9,271.9,271.27,271.82,700.0
2024-02-14 13:20:00,271.81,272.5,271.5,272.5,1700.0,271.81,272.5,271.5,272.5,1700.0
2024-02-14 13:30:00,272.65,274.42,272.26,274.3,3488.0,272.65,274.42,272.26,274.3,3488.0
2024-02-14 13:40:00,274.27,274.98,273.78,274.71,5449.0,274.27,274.98,273.78,274.71,5449.0
2024-02-14 13:50:00,274.71,275.05,273.5,274.29,9398.0,274.71,275.05,273.5,274.29,9398.0
2024-02-14 14:00:00,274.08,274.4,273.69,273.76,4950.0,274.08,274.4,273.69,273.76,4950.0
2024-02-14 14:10:00,273.69,275.88,273.68,275.49,6807.0,273.69,275.88,273.68,275.49,6807.0
2024-02-14 14:20:00,275.51,276.18,275.51,275.79,1934.0,275.51,276.18,275.51,275.79,1934.0
2024-02-14 14:30:00,275.73,276.95,275.68,276.34,10148.0,275.73,276.95,275.68,276.34,10148.0
2024-02-14 14:40:00,276.33,276.92,276.25,276.41,4202.0,276.33,276.92,276.25,276.41,4202.0
2024-02-14 14:50:00,276.18,276.95,276.18,276.9,2716.0,276.18,276.95,276.18,276.9,2716.0
2024-02-14 15:00:00,276.91,277.36,275.02,275.02,8615.0,276.91,277.36,275.02,275.02,8615.0
2024-02-14 15:10:00,275.2,275.2,273.73,274.02,9288.0,275.2,275.2,273.73,274.02,9288.0
2024-02-14 15:20:00,274.44,276.29,274.43,275.12,9712.0,274.44,276.29,274.43,275.12,9712.0
2024-02-14 15:30:00,274.92,275.12,274.23,275.12,5815.0,274.92,275.12,274.23,275.12,5815.0
2024-02-14 15:40:00,275.2,275.61,274.32,274.38,10073.0,275.2,275.61,274.32,274.38,10073.0
2024-02-14 15:50:00,274.36,275.7,273.65,274.68,53151.0,274.36,275.7,273.65,274.68,53151.0
2024-02-15 09:30:00,278.29,279.76,274.73,277.81,17863.0,278.29,279.76,274.73,277.81,17863.0
2024-02-15 09:40:00,278.03,279.45,276.66,278.12,6425.0,278.03,279.45,276.66,278.12,6425.0
2024-02-15 09:50:00,277.01,277.87,276.04,276.27,2234.0,277.01,277.87,276.04,276.27,2234.0
2024-02-15 10:00:00,276.81,278.44,275.39,276.65,14893.0,276.81,278.44,275.39,276.65,14893.0
2024-02-15 10:10:00,276.93,277.8,276.71,277.36,6346.0,276.93,277.8,276.71,277.36,6346.0
2024-02-15 10:20:00,277.14,277.64,276.46,277.29,1900.0,277.14,277.64,276.46,277.29,1900.0
2024-02-15 10:30:00,277.54,277.79,276.02,276.78,7616.0,277.54,277.79,276.02,276.78,7616.0
2024-02-15 10:40:00,276.5,278.26,276.5,278.26,3441.0,276.5,278.26,276.5,278.26,3441.0
2024-02-15 10:50:00,278.58,279.11,278.06,278.15,5562.0,278.58,279.11,278.06,278.15,5562.0
2024-02-15 11:00:00,278.54,278.54,276.28,276.46,9627.0,278.54,278.54,276.28,276.46,9627.0
2024-02-15 11:10:00,277.17,277.19,276.39,276.89,700.0,277.17,277.19,276.39,276.89,700.0
2024-02-15 11:20:00,277.01,278.25,276.62,278.25,2056.0,277.01,278.25,276.62,278.25,2056.0
2024-02-15 11:30:00,278.15,278.21,275.93,276.86,4646.0,278.15,278.21,275.93,276.86,4646.0
2024-02-15 11:40:00,276.68,277.5,276.05,277.5,2011.0,276.68,277.5,276.05,277.5,2011.0
2024-02-15 11:50:00,277.26,277.91,276.91,277.34,3941.0,277.26,277.91,276.91,277.34,3941.0
2024-02-15 12:00:00,277.87,278.27,277.12,277.66,4000.0,277.87,278.27,277.12,277.66,4000.0
2024-02-15 12:10:00,277.9,278.74,277.58,278.54,3709.0,277.9,278.74,277.58,278.54,3709.0
2024-02-15 12:20:00,278.25,278.34,277.57,278.26,2463.0,278.25,278.34,277.57,278.26,2463.0
2024-02-15 12:30:00,278.26,278.3,277.39,277.4,4898.0,278.26,278.3,277.39,277.4,4898.0
2024-02-15 12:40:00,277.28,277.28,275.54,275.61,6558.0,277.28,277.28,275.54,275.61,6558.0
2024-02-15 12:50:00,275.56,275.96,274.82,275.38,4269.0,275.56,275.96,274.82,275.38,4269.0
2024-02-15 13:00:00,275.45,276.2,275.37,275.87,2589.0,275.45,276.2,275.37,275.87,2589.0
2024-02-15 13:10:00,276.03,276.23,275.73,276.1,3403.0,276.03,276.23,275.73,276.1,3403.0
2024-02-15 13:20:00,275.97,277.06,275.86,276.69,19291.0,275.97,277.06,275.86,276.69,19291.0
2024-02-15 13:30:00,276.85,277.01,276.14,276.66,1695.0,276.85,277.01,276.14,276.66,1695.0
2024-02-15 13:40:00,276.68,278.79,276.68,278.75,4102.0,276.68,278.79,276.68,278.75,4102.0
2024-02-15 13:50:00,278.62,278.84,276.95,277.06,4142.0,278.62,278.84,276.95,277.06,4142.0
2024-02-15 14:00:00,277.79,278.74,276.53,276.85,7136.0,277.79,278.74,276.53,276.85,7136.0
2024-02-15 14:10:00,276.57,276.57,275.04,275.55,4970.0,276.57,276.57,275.04,275.55,4970.0
2024-02-15 14:20:00,275.28,275.28,273.77,273.84,3158.0,275.28,275.28,273.77,273.84,3158.0
2024-02-15 14:30:00,273.85,274.28,273.49,273.49,2275.0,273.85,274.28,273.49,273.49,2275.0
2024-02-15 14:40:00,273.49,275.55,273.49,275.05,2842.0,273.49,275.55,273.49,275.05,2842.0
2024-02-15 14:50:00,275.13,275.13,273.64,273.64,3667.0,275.13,275.13,273.64,273.64,3667.0
2024-02-15 15:00:00,273.59,273.8,273.35,273.64,5391.0,273.59,273.8,273.35,273.64,5391.0
2024-02-15 15:10:00,273.93,275.16,273.93,274.57,3496.0,273.93,275.16,273.93,274.57,3496.0
2024-02-15 15:20:00,274.48,274.62,273.47,273.9,5904.0,274.48,274.62,273.47,273.9,5904.0
2024-02-15 15:30:00,273.87,275.09,273.29,274.92,5408.0,273.87,275.09,273.29,274.92,5408.0
2024-02-15 15:40:00,275.13,275.27,274.71,274.99,2912.0,275.13,275.27,274.71,274.99,2912.0
2024-02-15 15:50:00,275.01,275.8,274.75,275.15,19352.0,275.01,275.8,274.75,275.15,19352.0
2024-02-16 09:30:00,272.13,272.86,269.27,270.6,6131.0,272.13,272.86,269.27,270.6,6131.0
2024-02-16 09:40:00,269.86,270.73,269.34,270.73,1546.0,269.86,270.73,269.34,270.73,1546.0
2024-02-16 09:50:00,269.2,269.53,266.04,267.68,10324.0,269.2,269.53,266.04,267.68,10324.0
2024-02-16 10:00:00,267.38,272.08,267.01,272.08,6394.0,267.38,272.08,267.01,272.08,6394.0
2024-02-16 10:10:00,271.84,272.42,270.78,270.79,6584.0,271.84,272.42,270.78,270.79,6584.0
2024-02-16 10:20:00,270.31,271.07,269.44,269.97,3112.0,270.31,271.07,269.44,269.97,3112.0
2024-02-16 10:30:00,269.8,270.21,269.32,270.03,5903.0,269.8,270.21,269.32,270.03,5903.0
2024-02-16 10:40:00,269.7,270.86,269.7,269.9,1962.0,269.7,270.86,269.7,269.9,1962.0
2024-02-16 10:50:00,270.26,270.26,268.82,268.82,4727.0,270.26,270.26,268.82,268.82,4727.0
2024-02-16 11:00:00,269.2,269.25,268.08,268.9,3193.0,269.2,269.25,268.08,268.9,3193.0
2024-02-16 11:10:00,268.96,270.26,268.92,270.26,1305.0,268.96,270.26,268.92,270.26,1305.0
2024-02-16 11:20:00,270.63,271.45,270.63,271.04,1809.0,270.63,271.45,270.63,271.04,1809.0
2024-02-16 11:30:00,271.04,271.04,270.46,270.53,2216.0,271.04,271.04,270.46,270.53,2216.0
2024-02-16 11:40:00,270.35,270.66,269.54,269.54,3299.0,270.35,270.66,269.54,269.54,3299.0
2024-02-16 11:50:00,269.83,270.01,269.35,269.35,2905.0,269.83,270.01,269.35,269.35,2905.0
2024-02-16 12:00:00,269.16,269.24,267.92,268.28,6532.0,269.16,269.24,267.92,268.28,6532.0
2024-02-16 12:10:00,268.11,268.57,268.1,268.24,903.0,268.11,268.57,268.1,268.24,903.0
2024-02-16 12:20:00,268.51,268.85,268.07,268.85,1100.0,268.51,268.85,268.07,268.85,1100.0
2024-02-16 12:30:00,268.95,269.18,268.63,268.63,800.0,268.95,269.18,268.63,268.63,800.0
2024-02-16 12:40:00,268.75,269.06,268.74,269.06,1499.0,268.75,269.06,268.74,269.06,1499.0
2024-02-16 12:50:00,269.44,269.45,268.39,268.4,1720.0,269.44,269.45,268.39,268.4,1720.0
2024-02-16 13:00:00,267.52,267.86,267.52,267.86,300.0,267.52,267.86,267.52,267.86,300.0
2024-02-16 13:10:00,267.83,268.09,267.78,268.09,800.0,267.83,268.09,267.78,268.09,800.0
2024-02-16 13:20:00,268.28,269.56,268.28,269.19,2236.0,268.28,269.56,268.28,269.19,2236.0
2024-02-16 13:30:00,269.24,269.34,269.02,269.15,1000.0,269.24,269.34,269.02,269.15,1000.0
2024-02-16 13:40:00,269.11,269.38,268.77,268.77,1046.0,269.11,269.38,268.77,268.77,1046.0
2024-02-16 13:50:00,268.69,268.76,268.33,268.76,1500.0,268.69,268.76,268.33,268.76,1500.0
2024-02-16 14:00:00,268.79,269.81,268.78,269.81,1201.0,268.79,269.81,268.78,269.81,1201.0
2024-02-16 14:10:00,269.98,270.57,269.42,269.43,1200.0,269.98,270.57,269.42,269.43,1200.0
2024-02-16 14:20:00,269.18,269.43,268.96,269.26,3537.0,269.18,269.43,268.96,269.26,3537.0
2024-02-16 14:30:00,269.11,269.13,268.27,268.51,3686.0,269.11,269.13,268.27,268.51,3686.0
2024-02-16 14:40:00,268.36,268.92,267.43,268.04,2854.0,268.36,268.92,267.43,268.04,2854.0
2024-02-16 14:50:00,267.66,268.09,267.56,268.02,2286.0,267.66,268.09,267.56,268.02,2286.0
2024-02-16 15:00:00,268.03,268.72,268.03,268.57,2207.0,268.03,268.72,268.03,268.57,2207.0
2024-02-16 15:10:00,268.32,268.82,268.2,268.81,3000.0,268.32,268.82,268.2,268.81,3000.0
2024-02-16 15:20:00,268.7,268.77,268.57,268.65,2200.0,268.7,268.77,268.57,268.65,2200.0
2024-02-16 15:30:00,268.63,269.02,268.35,268.36,4918.0,268.63,269.02,268.35,268.36,4918.0
2024-02-16 15:40:00,268.37,268.37,266.82,266.82,3931.0,268.37,268.37,266.82,266.82,3931.0
2024-02-16 15:50:00,267.1,267.37,265.46,265.46,21927.0,267.1,267.37,265.46,265.46,21927.0
2024-02-20 09:30:00,260.52,262.08,258.76,259.65,7807.0,260.52,262.08,258.76,259.65,7807.0
2024-02-20 09:40:00,259.25,260.9,258.91,260.06,4347.0,259.25,260.9,258.91,260.06,4347.0
2024-02-20 09:50:00,260.0,262.74,259.84,261.32,7612.0,260.0,262.74,259.84,261.32,7612.0
2024-02-20 10:00:00,261.63,261.63,260.3,260.74,5934.0,261.63,261.63,260.3,260.74,5934.0
2024-02-20 10:10:00,260.83,262.66,260.35,262.49,4340.0,260.83,262.66,260.35,262.49,4340.0
2024-02-20 10:20:00,262.49,262.61,261.45,261.46,5667.0,262.49,262.61,261.45,261.46,5667.0
2024-02-20 10:30:00,260.73,261.08,260.38,260.73,2679.0,260.73,261.08,260.38,260.73,2679.0
2024-02-20 10:40:00,261.0,261.25,260.88,260.96,1000.0,261.0,261.25,260.88,260.96,1000.0
2024-02-20 10:50:00,261.47,262.63,261.47,262.5,2125.0,261.47,262.63,261.47,262.5,2125.0
2024-02-20 11:00:00,262.5,262.81,262.07,262.15,4087.0,262.5,262.81,262.07,262.15,4087.0
2024-02-20 11:10:00,262.15,262.68,262.0,262.63,1533.0,262.15,262.68,262.0,262.63,1533.0
2024-02-20 11:20:00,262.61,262.99,262.17,262.71,4616.0,262.61,262.99,262.17,262.71,4616.0
2024-02-20 11:30:00,262.98,262.98,261.49,262.1,3527.0,262.98,262.98,261.49,262.1,3527.0
2024-02-20 11:40:00,261.81,261.92,261.59,261.82,1100.0,261.81,261.92,261.59,261.82,1100.0
2024-02-20 11:50:00,261.59,261.86,261.27,261.28,1600.0,261.59,261.86,261.27,261.28,1600.0
2024-02-20 12:00:00,261.51,261.51,260.5,260.67,1607.0,261.51,261.51,260.5,260.67,1607.0
2024-02-20 12:10:00,260.55,260.94,260.21,260.23,2121.0,260.55,260.94,260.21,260.23,2121.0
2024-02-20 12:20:00,259.67,260.14,259.27,260.14,2325.0,259.67,260.14,259.27,260.14,2325.0
2024-02-20 12:30:00,259.82,260.84,259.52,260.69,8810.0,259.82,260.84,259.52,260.69,8810.0
2024-02-20 12:40:00,261.0,261.43,260.83,261.24,3100.0,261.0,261.43,260.83,261.24,3100.0
2024-02-20 12:50:00,261.1,261.71,261.09,261.38,1184.0,261.1,261.71,261.09,261.38,1184.0
2024-02-20 13:00:00,261.48,261.66,261.48,261.61,500.0,261.48,261.66,261.48,261.61,500.0
2024-02-20 13:10:00,261.49,261.9,261.45,261.45,2401.0,261.49,261.9,261.45,261.45,2401.0
2024-02-20 13:20:00,261.53,261.65,260.84,260.84,1300.0,261.53,261.65,260.84,260.84,1300.0
2024-02-20 13:30:00,260.86,260.86,259.84,260.49,3533.0,260.86,260.86,259.84,260.49,3533.0
2024-02-20 13:40:00,260.85,261.43,260.85,261.09,1198.0,260.85,261.43,260.85,261.09,1198.0
2024-02-20 13:50:00,261.16,261.42,261.01,261.11,1533.0,261.16,261.42,261.01,261.11,1533.0
2024-02-20 14:00:00,261.12,261.83,261.06,261.3,4885.0,261.12,261.83,261.06,261.3,4885.0
2024-02-20 14:10:00,261.21,261.25,260.32,261.25,2312.0,261.21,261.25,260.32,261.25,2312.0
2024-02-20 14:20:00,261.56,262.21,260.96,261.97,5929.0,261.56,262.21,260.96,261.97,5929.0
2024-02-20 14:30:00,261.72,262.01,261.42,261.5,2963.0,261.72,262.01,261.42,261.5,2963.0
2024-02-20 14:40:00,261.26,262.26,261.14,262.25,2622.0,261.26,262.26,261.14,262.25,2622.0
2024-02-20 14:50:00,262.46,262.55,262.15,262.42,2000.0,262.46,262.55,262.15,262.42,2000.0
2024-02-20 15:00:00,262.45,262.89,262.22,262.75,2600.0,262.45,262.89,262.22,262.75,2600.0
2024-02-20 15:10:00,262.73,263.09,262.64,262.81,3911.0,262.73,263.09,262.64,262.81,3911.0
2024-02-20 15:20:00,262.72,263.09,262.58,263.06,5003.0,262.72,263.09,262.58,263.06,5003.0
2024-02-20 15:30:00,262.87,262.87,261.22,261.33,5681.0,262.87,262.87,261.22,261.33,5681.0
2024-02-20 15:40:00,261.1,261.19,260.48,260.81,15692.0,261.1,261.19,260.48,260.81,15692.0
2024-02-20 15:50:00,261.03,262.36,260.56,262.27,43230.0,261.03,262.36,260.56,262.27,43230.0
2024-02-21 09:30:00,260.0,260.12,257.42,259.65,7380.0,260.0,260.12,257.42,259.65,7380.0
2024-02-21 09:40:00,259.66,260.0,257.98,259.62,2465.0,259.66,260.0,257.98,259.62,2465.0
2024-02-21 09:50:00,259.26,259.61,258.4,259.61,700.0,259.26,259.61,258.4,259.61,700.0
2024-02-21 10:00:00,259.0,259.93,258.76,259.26,3027.0,259.0,259.93,258.76,259.26,3027.0
2024-02-21 10:10:00,258.85,260.5,258.85,260.12,1792.0,258.85,260.5,258.85,260.12,1792.0
2024-02-21 10:20:00,260.18,260.18,259.11,259.11,1574.0,260.18,260.18,259.11,259.11,1574.0
2024-02-21 10:30:00,258.86,258.9,257.69,257.69,1100.0,258.86,258.9,257.69,257.69,1100.0
2024-02-21 10:40:00,258.15,259.13,258.14,258.31,2351.0,258.15,259.13,258.14,258.31,2351.0
2024-02-21 10:50:00,258.26,259.27,258.17,259.25,2700.0,258.26,259.27,258.17,259.25,2700.0
2024-02-21 11:00:00,259.2,259.7,259.08,259.69,1714.0,259.2,259.7,259.08,259.69,1714.0
2024-02-21 11:10:00,259.7,260.0,259.07,259.07,2000.0,259.7,260.0,259.07,259.07,2000.0
2024-02-21 11:20:00,259.0,259.52,258.84,258.97,6395.0,259.0,259.52,258.84,258.97,6395.0
2024-02-21 11:30:00,258.7,258.96,257.33,257.81,2404.0,258.7,258.96,257.33,257.81,2404.0
2024-02-21 11:40:00,257.64,258.29,257.59,258.23,2431.0,257.64,258.29,257.59,258.23,2431.0
2024-02-21 11:50:00,258.45,259.06,258.26,258.94,20524.0,258.45,259.06,258.26,258.94,20524.0
2024-02-21 12:00:00,259.48,259.48,258.54,258.54,1016.0,259.48,259.48,258.54,258.54,1016.0
2024-02-21 12:10:00,258.38,258.49,258.1,258.1,2511.0,258.38,258.49,258.1,258.1,2511.0
2024-02-21 12:20:00,258.1,258.1,257.6,257.81,2968.0,258.1,258.1,257.6,257.81,2968.0
2024-02-21 12:30:00,257.99,258.44,257.82,258.31,7600.0,257.99,258.44,257.82,258.31,7600.0
2024-02-21 12:40:00,258.25,258.55,258.19,258.55,733.0,258.25,258.55,258.19,258.55,733.0
2024-02-21 12:50:00,258.54,259.2,258.52,259.19,1600.0,258.54,259.2,258.52,259.19,1600.0
2024-02-21 13:00:00,258.9,258.97,257.97,258.49,2808.0,258.9,258.97,257.97,258.49,2808.0
2024-02-21 13:10:00,258.9,259.59,258.9,259.57,1272.0,258.9,259.59,258.9,259.57,1272.0
2024-02-21 13:20:00,259.07,259.35,259.07,259.26,1407.0,259.07,259.35,259.07,259.26,1407.0
2024-02-21 13:30:00,259.31,260.17,259.14,260.17,2056.0,259.31,260.17,259.14,260.17,2056.0
2024-02-21 13:40:00,260.1,260.28,260.01,260.13,812.0,260.1,260.28,260.01,260.13,812.0
2024-02-21 13:50:00,260.47,260.47,259.94,259.94,3246.0,260.47,260.47,259.94,259.94,3246.0
2024-02-21 14:00:00,259.71,260.05,259.03,259.52,2459.0,259.71,260.05,259.03,259.52,2459.0
2024-02-21 14:10:00,259.09,259.09,258.89,258.91,1657.0,259.09,259.09,258.89,258.91,1657.0
2024-02-21 14:20:00,258.5,258.5,257.21,257.67,2549.0,258.5,258.5,257.21,257.67,2549.0
2024-02-21 14:30:00,257.55,257.55,255.79,255.81,4204.0,257.55,257.55,255.79,255.81,4204.0
2024-02-21 14:40:00,255.78,256.73,255.67,256.68,2617.0,255.78,256.73,255.67,256.68,2617.0
2024-02-21 14:50:00,256.52,256.85,256.35,256.85,1200.0,256.52,256.85,256.35,256.85,1200.0
2024-02-21 15:00:00,256.67,256.67,256.0,256.38,8693.0,256.67,256.67,256.0,256.38,8693.0
2024-02-21 15:10:00,256.38,256.48,255.25,255.25,8951.0,256.38,256.48,255.25,255.25,8951.0
2024-02-21 15:20:00,255.24,255.41,254.82,254.9,12539.0,255.24,255.41,254.82,254.9,12539.0
2024-02-21 15:30:00,254.9,256.19,254.9,256.19,17566.0,254.9,256.19,254.9,256.19,17566.0
2024-02-21 15:40:00,256.53,256.75,255.1,255.43,11092.0,256.53,256.75,255.1,255.43,11092.0
2024-02-21 15:50:00,255.51,256.52,254.89,255.92,54019.0,255.51,256.52,254.89,255.92,54019.0
2024-02-22 09:30:00,260.51,260.51,256.37,258.73,9428.0,260.51,260.51,256.37,258.73,9428.0
2024-02-22 09:40:00,259.1,263.03,258.63,262.37,9929.0,259.1,263.03,258.63,262.37,9929.0
2024-02-22 09:50:00,261.8,261.88,260.56,261.49,5705.0,261.8,261.88,260.56,261.49,5705.0
2024-02-22 10:00:00,261.73,262.52,260.77,261.24,12542.0,261.73,262.52,260.77,261.24,12542.0
2024-02-22 10:10:00,260.73,260.81,259.63,259.63,2012.0,260.73,260.81,259.63,259.63,2012.0
2024-02-22 10:20:00,259.58,259.66,258.25,258.25,2693.0,259.58,259.66,258.25,258.25,2693.0
2024-02-22 10:30:00,258.24,259.45,257.15,259.45,3296.0,258.24,259.45,257.15,259.45,3296.0
2024-02-22 10:40:00,259.16,259.22,257.33,257.38,4627.0,259.16,259.22,257.33,257.38,4627.0
2024-02-22 10:50:00,257.86,258.54,257.47,258.54,1600.0,257.86,258.54,257.47,258.54,1600.0
2024-02-22 11:00:00,259.34,259.63,258.92,259.5,5187.0,259.34,259.63,258.92,259.5,5187.0
2024-02-22 11:10:00,259.19,260.23,259.19,259.45,1600.0,259.19,260.23,259.19,259.45,1600.0
2024-02-22 11:20:00,259.18,259.45,258.96,258.97,1367.0,259.18,259.45,258.96,258.97,1367.0
2024-02-22 11:30:00,259.18,259.24,258.9,259.15,1156.0,259.18,259.24,258.9,259.15,1156.0
2024-02-22 11:40:00,259.17,259.17,258.34,258.68,2936.0,259.17,259.17,258.34,258.68,2936.0
2024-02-22 11:50:00,258.92,258.92,258.27,258.28,800.0,258.92,258.92,258.27,258.28,800.0
2024-02-22 12:00:00,258.06,258.06,257.91,257.96,300.0,258.06,258.06,257.91,257.96,300.0
2024-02-22 12:10:00,258.1,258.19,257.23,257.54,6980.0,258.1,258.19,257.23,257.54,6980.0
2024-02-22 12:20:00,257.35,257.5,257.18,257.18,1500.0,257.35,257.5,257.18,257.18,1500.0
2024-02-22 12:30:00,257.38,257.38,256.78,257.07,3079.0,257.38,257.38,256.78,257.07,3079.0
2024-02-22 12:40:00,257.2,257.96,257.2,257.88,1176.0,257.2,257.96,257.2,257.88,1176.0
2024-02-22 12:50:00,257.69,258.17,257.59,258.17,1309.0,257.69,258.17,257.59,258.17,1309.0
2024-02-22 13:00:00,258.0,258.0,257.59,257.77,2757.0,258.0,258.0,257.59,257.77,2757.0
2024-02-22 13:10:00,257.55,257.78,257.38,257.6,2500.0,257.55,257.78,257.38,257.6,2500.0
2024-02-22 13:20:00,257.64,258.51,257.64,258.24,2163.0,257.64,258.51,257.64,258.24,2163.0
2024-02-22 13:30:00,258.51,258.61,258.04,258.25,2494.0,258.51,258.61,258.04,258.25,2494.0
2024-02-22 13:40:00,258.17,259.26,258.08,259.24,2531.0,258.17,259.26,258.08,259.24,2531.0
2024-02-22 13:50:00,259.16,259.82,258.84,259.11,4344.0,259.16,259.82,258.84,259.11,4344.0
2024-02-22 14:00:00,259.1,260.24,259.07,259.79,4823.0,259.1,260.24,259.07,259.79,4823.0
2024-02-22 14:10:00,259.63,259.84,259.43,259.68,2332.0,259.63,259.84,259.43,259.68,2332.0
2024-02-22 14:20:00,259.69,259.76,259.44,259.66,1725.0,259.69,259.76,259.44,259.66,1725.0
2024-02-22 14:30:00,259.44,259.44,258.48,258.91,3711.0,259.44,259.44,258.48,258.91,3711.0
2024-02-22 14:40:00,259.27,259.32,258.38,258.41,4728.0,259.27,259.32,258.38,258.41,4728.0
2024-02-22 14:50:00,258.08,258.7,258.06,258.47,1769.0,258.08,258.7,258.06,258.47,1769.0
2024-02-22 15:00:00,258.35,258.73,258.14,258.14,2200.0,258.35,258.73,258.14,258.14,2200.0
2024-02-22 15:10:00,258.41,258.86,258.24,258.86,2478.0,258.41,258.86,258.24,258.86,2478.0
2024-02-22 15:20:00,258.79,259.55,258.79,259.55,5118.0,258.79,259.55,258.79,259.55,5118.0
2024-02-22 15:30:00,259.69,259.86,258.72,258.72,6000.0,259.69,259.86,258.72,258.72,6000.0
2024-02-22 15:40:00,258.86,259.21,258.38,259.05,6227.0,258.86,259.21,258.38,259.05,6227.0
2024-02-22 15:50:00,259.14,259.97,259.05,259.97,31528.0,259.14,259.97,259.05,259.97,31528.0
2024-02-23 09:30:00,258.31,260.98,258.24,259.03,3739.0,258.31,260.98,258.24,259.03,3739.0
2024-02-23 09:40:00,258.78,259.64,257.52,259.63,2813.0,258.78,259.64,257.52,259.63,2813.0
2024-02-23 09:50:00,258.96,261.0,258.48,261.0,2024.0,258.96,261.0,258.48,261.0,2024.0
2024-02-23 10:00:00,261.0,261.02,259.31,259.97,2258.0,261.0,261.02,259.31,259.97,2258.0
2024-02-23 10:10:00,260.46,261.58,260.46,261.57,1570.0,260.46,261.58,260.46,261.57,1570.0
2024-02-23 10:20:00,260.96,261.7,260.86,260.95,1601.0,260.96,261.7,260.86,260.95,1601.0
2024-02-23 10:30:00,260.99,261.14,260.12,260.43,5866.0,260.99,261.14,260.12,260.43,5866.0
2024-02-23 10:40:00,260.18,260.6,260.0,260.01,3948.0,260.18,260.6,260.0,260.01,3948.0
2024-02-23 10:50:00,260.22,260.3,258.92,260.28,3799.0,260.22,260.3,258.92,260.28,3799.0
2024-02-23 11:00:00,259.95,260.19,259.67,259.87,1300.0,259.95,260.19,259.67,259.87,1300.0
2024-02-23 11:10:00,260.13,260.13,259.23,259.48,2472.0,260.13,260.13,259.23,259.48,2472.0
2024-02-23 11:20:00,259.52,260.29,259.52,260.29,1959.0,259.52,260.29,259.52,260.29,1959.0
2024-02-23 11:30:00,260.04,260.35,259.67,259.67,2302.0,260.04,260.35,259.67,259.67,2302.0
2024-02-23 11:40:00,259.8,259.9,258.5,259.64,4978.0,259.8,259.9,258.5,259.64,4978.0
2024-02-23 11:50:00,259.73,260.71,259.72,260.65,2247.0,259.73,260.71,259.72,260.65,2247.0
2024-02-23 12:00:00,260.67,261.49,260.35,261.49,3550.0,260.67,261.49,260.35,261.49,3550.0
2024-02-23 12:10:00,261.57,261.82,261.0,261.56,9753.0,261.57,261.82,261.0,261.56,9753.0
2024-02-23 12:20:00,261.56,261.57,261.02,261.09,2274.0,261.56,261.57,261.02,261.09,2274.0
2024-02-23 12:30:00,260.94,261.36,260.87,261.35,2823.0,260.94,261.36,260.87,261.35,2823.0
2024-02-23 12:40:00,261.2,261.45,260.88,261.11,2555.0,261.2,261.45,260.88,261.11,2555.0
2024-02-23 12:50:00,261.1,261.27,260.79,260.93,2156.0,261.1,261.27,260.79,260.93,2156.0
2024-02-23 13:00:00,260.89,261.0,260.83,260.84,1300.0,260.89,261.0,260.83,260.84,1300.0
2024-02-23 13:10:00,260.75,261.36,260.72,261.1,4487.0,260.75,261.36,260.72,261.1,4487.0
2024-02-23 13:20:00,261.09,261.15,260.76,260.97,1350.0,261.09,261.15,260.76,260.97,1350.0
2024-02-23 13:30:00,261.04,261.04,260.5,260.66,6996.0,261.04,261.04,260.5,260.66,6996.0
2024-02-23 13:40:00,260.66,260.84,260.54,260.55,1505.0,260.66,260.84,260.54,260.55,1505.0
2024-02-23 13:50:00,260.65,261.26,260.46,260.87,8316.0,260.65,261.26,260.46,260.87,8316.0
2024-02-23 14:00:00,260.58,260.7,260.27,260.4,1651.0,260.58,260.7,260.27,260.4,1651.0
2024-02-23 14:10:00,260.21,260.72,260.21,260.53,2688.0,260.21,260.72,260.21,260.53,2688.0
2024-02-23 14:20:00,260.36,260.38,259.99,260.23,3020.0,260.36,260.38,259.99,260.23,3020.0
2024-02-23 14:30:00,260.31,260.49,260.02,260.13,2937.0,260.31,260.49,260.02,260.13,2937.0
2024-02-23 14:40:00,260.25,260.46,260.15,260.28,1667.0,260.25,260.46,260.15,260.28,1667.0
2024-02-23 14:50:00,260.25,260.7,260.25,260.44,4684.0,260.25,260.7,260.25,260.44,4684.0
2024-02-23 15:00:00,260.57,260.58,260.25,260.25,3410.0,260.57,260.58,260.25,260.25,3410.0
2024-02-23 15:10:00,259.74,260.02,259.08,259.5,3400.0,259.74,260.02,259.08,259.5,3400.0
2024-02-23 15:20:00,259.38,259.38,258.41,258.41,8000.0,259.38,259.38,258.41,258.41,8000.0
2024-02-23 15:30:00,258.43,259.15,258.42,259.0,15938.0,258.43,259.15,258.42,259.0,15938.0
2024-02-23 15:40:00,259.0,260.2,258.81,260.07,20420.0,259.0,260.2,258.81,260.07,20420.0
2024-02-23 15:50:00,260.18,260.38,258.43,258.56,38497.0,260.18,260.38,258.43,258.56,38497.0
2024-02-26 09:30:00,259.44,260.0,256.51,257.74,9220.0,259.44,260.0,256.51,257.74,9220.0
2024-02-26 09:40:00,257.49,259.44,257.49,258.55,2940.0,257.49,259.44,257.49,258.55,2940.0
2024-02-26 09:50:00,258.56,259.65,258.55,259.52,6780.0,258.56,259.65,258.55,259.52,6780.0
2024-02-26 10:00:00,259.12,260.63,258.79,259.37,3933.0,259.12,260.63,258.79,259.37,3933.0
2024-02-26 10:10:00,260.18,260.18,259.43,259.44,3313.0,260.18,260.18,259.43,259.44,3313.0
2024-02-26 10:20:00,259.3,259.92,259.17,259.62,1302.0,259.3,259.92,259.17,259.62,1302.0
2024-02-26 10:30:00,259.57,260.07,259.09,259.09,2150.0,259.57,260.07,259.09,259.09,2150.0
2024-02-26 10:40:00,259.25,259.25,258.75,258.9,1000.0,259.25,259.25,258.75,258.9,1000.0
2024-02-26 10:50:00,258.47,258.52,256.96,256.96,3640.0,258.47,258.52,256.96,256.96,3640.0
2024-02-26 11:00:00,257.66,258.11,257.5,258.1,10278.0,257.66,258.11,257.5,258.1,10278.0
2024-02-26 11:10:00,258.0,258.88,258.0,258.59,2198.0,258.0,258.88,258.0,258.59,2198.0
2024-02-26 11:20:00,258.36,258.36,257.58,258.04,1440.0,258.36,258.36,257.58,258.04,1440.0
2024-02-26 11:30:00,257.83,257.87,257.55,257.69,1553.0,257.83,257.87,257.55,257.69,1553.0
2024-02-26 11:40:00,258.06,258.43,257.85,258.43,1726.0,258.06,258.43,257.85,258.43,1726.0
2024-02-26 11:50:00,258.61,258.94,258.6,258.94,1417.0,258.61,258.94,258.6,258.94,1417.0
2024-02-26 12:00:00,258.31,258.55,258.29,258.29,1600.0,258.31,258.55,258.29,258.29,1600.0
2024-02-26 12:10:00,258.13,258.14,257.47,257.48,1100.0,258.13,258.14,257.47,257.48,1100.0
2024-02-26 12:20:00,257.61,257.61,257.21,257.58,3682.0,257.61,257.61,257.21,257.58,3682.0
2024-02-26 12:30:00,257.6,257.6,257.18,257.54,1756.0,257.6,257.6,257.18,257.54,1756.0
2024-02-26 12:40:00,257.41,257.48,257.16,257.17,1582.0,257.41,257.48,257.16,257.17,1582.0
2024-02-26 12:50:00,257.02,257.05,256.4,256.72,4117.0,257.02,257.05,256.4,256.72,4117.0
2024-02-26 13:00:00,256.64,256.8,256.43,256.77,1319.0,256.64,256.8,256.43,256.77,1319.0
2024-02-26 13:10:00,256.53,256.64,255.3,255.3,5015.0,256.53,256.64,255.3,255.3,5015.0
2024-02-26 13:20:00,255.21,255.38,254.29,254.29,6122.0,255.21,255.38,254.29,254.29,6122.0
2024-02-26 13:30:00,254.22,254.22,253.04,253.71,3543.0,254.22,254.22,253.04,253.71,3543.0
2024-02-26 13:40:00,253.96,254.78,253.66,254.78,5090.0,253.96,254.78,253.66,254.78,5090.0
2024-02-26 13:50:00,254.73,254.75,254.28,254.42,2052.0,254.73,254.75,254.28,254.42,2052.0
2024-02-26 14:00:00,254.61,254.61,253.27,253.27,2401.0,254.61,254.61,253.27,253.27,2401.0
2024-02-26 14:10:00,253.24,254.03,252.85,253.88,3700.0,253.24,254.03,252.85,253.88,3700.0
2024-02-26 14:20:00,253.98,254.31,253.78,253.79,2782.0,253.98,254.31,253.78,253.79,2782.0
2024-02-26 14:30:00,254.08,254.46,253.75,254.46,2937.0,254.08,254.46,253.75,254.46,2937.0
2024-02-26 14:40:00,254.55,254.65,253.96,254.25,3051.0,254.55,254.65,253.96,254.25,3051.0
2024-02-26 14:50:00,254.31,254.88,254.13,254.52,12703.0,254.31,254.88,254.13,254.52,12703.0
2024-02-26 15:00:00,254.39,254.39,254.16,254.25,600.0,254.39,254.39,254.16,254.25,600.0
2024-02-26 15:10:00,254.35,254.63,253.92,253.92,2075.0,254.35,254.63,253.92,253.92,2075.0
2024-02-26 15:20:00,253.83,253.99,253.58,253.73,3200.0,253.83,253.99,253.58,253.73,3200.0
2024-02-26 15:30:00,253.54,253.65,252.78,253.62,5175.0,253.54,253.65,252.78,253.62,5175.0
2024-02-26 15:40:00,253.74,254.33,253.64,254.03,8066.0,253.74,254.33,253.64,254.03,8066.0
2024-02-26 15:50:00,253.93,254.5,253.58,254.19,28122.0,253.93,254.5,253.58,254.19,28122.0
2024-02-27 09:30:00,256.0,258.16,256.0,256.67,6310.0,256.0,258.16,256.0,256.67,6310.0
2024-02-27 09:40:00,257.05,258.41,256.54,258.28,4558.0,257.05,258.41,256.54,258.28,4558.0
2024-02-27 09:50:00,258.27,259.42,257.46,259.42,4212.0,258.27,259.42,257.46,259.42,4212.0
2024-02-27 10:00:00,259.83,261.57,259.31,260.97,7398.0,259.83,261.57,259.31,260.97,7398.0
2024-02-27 10:10:00,260.76,264.05,260.76,264.05,10705.0,260.76,264.05,260.76,264.05,10705.0
2024-02-27 10:20:00,263.76,266.54,263.76,265.8,17321.0,263.76,266.54,263.76,265.8,17321.0
2024-02-27 10:30:00,265.93,267.32,265.79,266.61,5426.0,265.93,267.32,265.79,266.61,5426.0
2024-02-27 10:40:00,266.94,267.32,266.37,266.91,11887.0,266.94,267.32,266.37,266.91,11887.0
2024-02-27 10:50:00,267.06,267.16,265.78,266.79,15864.0,267.06,267.16,265.78,266.79,15864.0
2024-02-27 11:00:00,267.1,267.55,266.26,266.56,6830.0,267.1,267.55,266.26,266.56,6830.0
2024-02-27 11:10:00,266.47,266.47,265.11,265.6,5846.0,266.47,266.47,265.11,265.6,5846.0
2024-02-27 11:20:00,265.6,267.46,265.6,267.46,3402.0,265.6,267.46,265.6,267.46,3402.0
2024-02-27 11:30:00,267.46,267.83,266.57,266.91,8115.0,267.46,267.83,266.57,266.91,8115.0
2024-02-27 11:40:00,266.78,266.78,265.37,265.88,3600.0,266.78,266.78,265.37,265.88,3600.0
2024-02-27 11:50:00,266.15,266.53,265.92,266.07,2732.0,266.15,266.53,265.92,266.07,2732.0
2024-02-27 12:00:00,266.49,266.52,265.78,266.18,2078.0,266.49,266.52,265.78,266.18,2078.0
2024-02-27 12:10:00,266.35,266.67,266.12,266.12,2631.0,266.35,266.67,266.12,266.12,2631.0
2024-02-27 12:20:00,266.2,266.85,266.0,266.31,3009.0,266.2,266.85,266.0,266.31,3009.0
2024-02-27 12:30:00,266.31,266.88,266.0,266.03,4632.0,266.31,266.88,266.0,266.03,4632.0
2024-02-27 12:40:00,266.57,266.58,266.03,266.31,2664.0,266.57,266.58,266.03,266.31,2664.0
2024-02-27 12:50:00,266.63,266.76,265.56,266.16,3332.0,266.63,266.76,265.56,266.16,3332.0
2024-02-27 13:00:00,265.85,266.78,265.52,266.71,3340.0,265.85,266.78,265.52,266.71,3340.0
2024-02-27 13:10:00,266.86,267.22,266.78,266.85,4323.0,266.86,267.22,266.78,266.85,4323.0
2024-02-27 13:20:00,266.85,266.98,266.51,266.74,1164.0,266.85,266.98,266.51,266.74,1164.0
2024-02-27 13:30:00,266.59,266.8,266.08,266.08,1495.0,266.59,266.8,266.08,266.08,1495.0
2024-02-27 13:40:00,266.06,266.06,265.59,265.6,1809.0,266.06,266.06,265.59,265.6,1809.0
2024-02-27 13:50:00,265.56,265.71,264.92,265.71,5593.0,265.56,265.71,264.92,265.71,5593.0
2024-02-27 14:00:00,265.53,265.53,265.11,265.43,1459.0,265.53,265.53,265.11,265.43,1459.0
2024-02-27 14:10:00,265.31,265.41,264.57,264.57,1602.0,265.31,265.41,264.57,264.57,1602.0
2024-02-27 14:20:00,264.41,264.41,263.71,264.1,1803.0,264.41,264.41,263.71,264.1,1803.0
2024-02-27 14:30:00,264.13,264.4,263.7,263.81,3004.0,264.13,264.4,263.7,263.81,3004.0
2024-02-27 14:40:00,263.88,264.29,263.88,264.03,4680.0,263.88,264.29,263.88,264.03,4680.0
2024-02-27 14:50:00,263.99,265.61,263.99,265.61,1921.0,263.99,265.61,263.99,265.61,1921.0
2024-02-27 15:00:00,265.33,265.42,264.94,265.13,3354.0,265.33,265.42,264.94,265.13,3354.0
2024-02-27 15:10:00,265.16,266.35,265.16,266.0,8733.0,265.16,266.35,265.16,266.0,8733.0
2024-02-27 15:20:00,266.0,266.49,265.73,266.18,4901.0,266.0,266.49,265.73,266.18,4901.0
2024-02-27 15:30:00,266.16,266.17,265.4,265.71,6176.0,266.16,266.17,265.4,265.71,6176.0
2024-02-27 15:40:00,265.78,266.0,265.4,265.4,7143.0,265.78,266.0,265.4,265.4,7143.0
2024-02-27 15:50:00,265.6,266.55,265.4,265.51,31141.0,265.6,266.55,265.4,265.51,31141.0
2024-02-28 09:30:00,262.66,263.78,261.7,263.65,5244.0,262.66,263.78,261.7,263.65,5244.0
2024-02-28 09:40:00,263.49,265.57,263.49,263.84,2300.0,263.49,265.57,263.49,263.84,2300.0
2024-02-28 09:50:00,264.0,265.94,263.25,265.94,5451.0,264.0,265.94,263.25,265.94,5451.0
2024-02-28 10:00:00,265.14,265.76,264.42,265.43,2720.0,265.14,265.76,264.42,265.43,2720.0
2024-02-28 10:10:00,266.2,266.2,264.89,264.9,1095.0,266.2,266.2,264.89,264.9,1095.0
2024-02-28 10:20:00,264.67,264.9,264.0,264.04,1229.0,264.67,264.9,264.0,264.04,1229.0
2024-02-28 10:30:00,264.94,264.95,264.27,264.27,1118.0,264.94,264.95,264.27,264.27,1118.0
2024-02-28 10:40:00,264.04,264.4,263.37,263.38,1990.0,264.04,264.4,263.37,263.38,1990.0
2024-02-28 10:50:00,263.37,264.04,262.67,262.83,4415.0,263.37,264.04,262.67,262.83,4415.0
2024-02-28 11:00:00,263.39,263.39,263.06,263.33,1020.0,263.39,263.39,263.06,263.33,1020.0
2024-02-28 11:10:00,263.06,263.24,262.37,262.37,5438.0,263.06,263.24,262.37,262.37,5438.0
2024-02-28 11:20:00,262.99,262.99,262.4,262.89,1100.0,262.99,262.99,262.4,262.89,1100.0
2024-02-28 11:30:00,262.64,262.64,262.26,262.27,678.0,262.64,262.64,262.26,262.27,678.0
2024-02-28 11:40:00,262.32,263.0,262.32,262.88,700.0,262.32,263.0,262.32,262.88,700.0
2024-02-28 11:50:00,262.9,263.26,262.65,262.65,1392.0,262.9,263.26,262.65,262.65,1392.0
2024-02-28 12:00:00,262.5,262.69,262.5,262.67,741.0,262.5,262.69,262.5,262.67,741.0
2024-02-28 12:10:00,262.25,262.57,262.25,262.57,607.0,262.25,262.57,262.25,262.57,607.0
2024-02-28 12:20:00,262.5,262.57,262.26,262.57,1725.0,262.5,262.57,262.26,262.57,1725.0
2024-02-28 12:30:00,262.32,262.76,262.24,262.38,4063.0,262.32,262.76,262.24,262.38,4063.0
2024-02-28 12:40:00,262.5,262.5,262.1,262.1,1985.0,262.5,262.5,262.1,262.1,1985.0
2024-02-28 12:50:00,262.12,262.19,261.88,262.0,1626.0,262.12,262.19,261.88,262.0,1626.0
2024-02-28 13:00:00,262.0,262.07,260.93,260.97,8620.0,262.0,262.07,260.93,260.97,8620.0
2024-02-28 13:10:00,261.22,262.4,261.21,261.9,1500.0,261.22,262.4,261.21,261.9,1500.0
2024-02-28 13:20:00,261.77,262.5,261.77,262.5,906.0,261.77,262.5,261.77,262.5,906.0
2024-02-28 13:30:00,262.58,262.94,262.55,262.56,1825.0,262.58,262.94,262.55,262.56,1825.0
2024-02-28 13:40:00,262.32,262.32,262.32,262.32,200.0,262.32,262.32,262.32,262.32,200.0
2024-02-28 13:50:00,261.99,262.34,261.98,262.03,700.0,261.99,262.34,261.98,262.03,700.0
2024-02-28 14:00:00,262.26,262.56,262.26,262.55,410.0,262.26,262.56,262.26,262.55,410.0
2024-02-28 14:10:00,262.36,262.36,261.45,261.66,1611.0,262.36,262.36,261.45,261.66,1611.0
2024-02-28 14:20:00,261.62,261.67,261.33,261.34,910.0,261.62,261.67,261.33,261.34,910.0
2024-02-28 14:30:00,261.14,262.07,260.93,261.61,6768.0,261.14,262.07,260.93,261.61,6768.0
2024-02-28 14:40:00,261.76,262.19,261.76,262.19,1000.0,261.76,262.19,261.76,262.19,1000.0
2024-02-28 14:50:00,262.32,263.25,262.29,263.25,1100.0,262.32,263.25,262.29,263.25,1100.0
2024-02-28 15:00:00,263.39,263.51,262.93,262.93,1053.0,263.39,263.51,262.93,262.93,1053.0
2024-02-28 15:10:00,262.98,262.99,262.33,262.36,1350.0,262.98,262.99,262.33,262.36,1350.0
2024-02-28 15:20:00,262.68,263.92,262.5,263.92,4657.0,262.68,263.92,262.5,263.92,4657.0
2024-02-28 15:30:00,264.0,264.44,263.76,263.97,10206.0,264.0,264.44,263.76,263.97,10206.0
2024-02-28 15:40:00,263.55,264.94,263.29,263.57,8616.0,263.55,264.94,263.29,263.57,8616.0
2024-02-28 15:50:00,263.57,264.71,262.78,264.65,27601.0,263.57,264.71,262.78,264.65,27601.0
2024-02-29 09:30:00,270.0,272.5,269.0,272.5,15802.0,270.0,272.5,269.0,272.5,15802.0
2024-02-29 09:40:00,272.47,274.9,272.47,272.65,7414.0,272.47,274.9,272.47,272.65,7414.0
2024-02-29 09:50:00,272.95,274.36,272.24,273.45,4221.0,272.95,274.36,272.24,273.45,4221.0
2024-02-29 10:00:00,273.55,275.35,272.5,272.52,13004.0,273.55,275.35,272.5,272.52,13004.0
2024-02-29 10:10:00,273.08,273.08,270.28,271.66,2152.0,273.08,273.08,270.28,271.66,2152.0
2024-02-29 10:20:00,272.01,273.95,271.88,273.78,5165.0,272.01,273.95,271.88,273.78,5165.0
2024-02-29 10:30:00,273.79,274.86,273.78,274.2,3037.0,273.79,274.86,273.78,274.2,3037.0
2024-02-29 10:40:00,274.04,275.39,274.04,274.68,7700.0,274.04,275.39,274.04,274.68,7700.0
2024-02-29 10:50:00,275.01,275.1,274.33,274.34,3721.0,275.01,275.1,274.33,274.34,3721.0
2024-02-29 11:00:00,274.79,274.79,273.07,273.77,3900.0,274.79,274.79,273.07,273.77,3900.0
2024-02-29 11:10:00,273.94,274.94,273.89,273.89,3360.0,273.94,274.94,273.89,273.89,3360.0
2024-02-29 11:20:00,273.72,274.01,273.4,273.4,1300.0,273.72,274.01,273.4,273.4,1300.0
2024-02-29 11:30:00,273.26,273.29,270.84,271.22,12354.0,273.26,273.29,270.84,271.22,12354.0
2024-02-29 11:40:00,271.26,271.9,270.76,271.9,2200.0,271.26,271.9,270.76,271.9,2200.0
2024-02-29 11:50:00,271.89,273.4,271.54,272.23,4149.0,271.89,273.4,271.54,272.23,4149.0
2024-02-29 12:00:00,272.56,274.18,272.56,273.63,3762.0,272.56,274.18,272.56,273.63,3762.0
2024-02-29 12:10:00,273.85,274.0,273.3,273.37,2498.0,273.85,274.0,273.3,273.37,2498.0
2024-02-29 12:20:00,273.6,273.64,272.53,272.62,2599.0,273.6,273.64,272.53,272.62,2599.0
2024-02-29 12:30:00,272.58,273.0,272.42,272.5,3099.0,272.58,273.0,272.42,272.5,3099.0
2024-02-29 12:40:00,272.76,273.58,272.76,273.52,2594.0,272.76,273.58,272.76,273.52,2594.0
2024-02-29 12:50:00,273.32,273.72,272.8,273.3,3604.0,273.32,273.72,272.8,273.3,3604.0
2024-02-29 13:00:00,273.14,273.35,272.78,273.35,1734.0,273.14,273.35,272.78,273.35,1734.0
2024-02-29 13:10:00,273.53,274.23,273.53,273.88,2426.0,273.53,274.23,273.53,273.88,2426.0
2024-02-29 13:20:00,274.18,274.61,273.82,274.25,7658.0,274.18,274.61,273.82,274.25,7658.0
2024-02-29 13:30:00,274.41,274.44,273.99,274.11,6971.0,274.41,274.44,273.99,274.11,6971.0
2024-02-29 13:40:00,274.4,274.89,274.03,274.64,3450.0,274.4,274.89,274.03,274.64,3450.0
2024-02-29 13:50:00,274.97,275.0,274.53,275.0,2151.0,274.97,275.0,274.53,275.0,2151.0
2024-02-29 14:00:00,274.93,275.22,274.8,274.8,3282.0,274.93,275.22,274.8,274.8,3282.0
2024-02-29 14:10:00,274.67,274.74,273.4,273.4,2979.0,274.67,274.74,273.4,273.4,2979.0
2024-02-29 14:20:00,273.86,273.86,272.6,273.17,2847.0,273.86,273.86,272.6,273.17,2847.0
2024-02-29 14:30:00,273.26,273.5,273.13,273.5,2841.0,273.26,273.5,273.13,273.5,2841.0
2024-02-29 14:40:00,273.04,273.15,271.95,271.95,1933.0,273.04,273.15,271.95,271.95,1933.0
2024-02-29 14:50:00,272.1,272.34,271.51,272.34,3362.0,272.1,272.34,271.51,272.34,3362.0
2024-02-29 15:00:00,272.51,272.53,271.75,271.88,1504.0,272.51,272.53,271.75,271.88,1504.0
2024-02-29 15:10:00,271.82,272.05,271.16,271.19,1667.0,271.82,272.05,271.16,271.19,1667.0
2024-02-29 15:20:00,271.35,271.95,271.35,271.67,6036.0,271.35,271.95,271.35,271.67,6036.0
2024-02-29 15:30:00,271.61,272.68,271.2,272.54,3418.0,271.61,272.68,271.2,272.54,3418.0
2024-02-29 15:40:00,272.7,273.58,272.65,273.02,7905.0,272.7,273.58,272.65,273.02,7905.0
2024-02-29 15:50:00,273.17,274.71,273.17,274.0,33035.0,273.17,274.71,273.17,274.0,33035.0
2024-03-01 09:30:00,274.51,274.51,272.76,273.04,6063.0,274.51,274.51,272.76,273.04,6063.0
2024-03-01 09:40:00,273.04,273.75,271.97,272.48,1948.0,273.04,273.75,271.97,272.48,1948.0
2024-03-01 09:50:00,273.2,273.54,272.19,272.59,1727.0,273.2,273.54,272.19,272.59,1727.0
2024-03-01 10:00:00,273.95,275.9,273.71,275.89,3289.0,273.95,275.9,273.71,275.89,3289.0
2024-03-01 10:10:00,275.81,277.78,275.81,277.48,7803.0,275.81,277.78,275.81,277.48,7803.0
2024-03-01 10:20:00,277.8,279.48,277.67,277.67,12663.0,277.8,279.48,277.67,277.67,12663.0
2024-03-01 10:30:00,277.68,278.43,276.94,276.97,6626.0,277.68,278.43,276.94,276.97,6626.0
2024-03-01 10:40:00,276.99,278.29,276.96,277.69,2800.0,276.99,278.29,276.96,277.69,2800.0
2024-03-01 10:50:00,278.04,278.31,277.39,277.4,1900.0,278.04,278.31,277.39,277.4,1900.0
2024-03-01 11:00:00,277.73,278.61,277.47,278.61,2533.0,277.73,278.61,277.47,278.61,2533.0
2024-03-01 11:10:00,278.46,279.31,278.35,279.11,9391.0,278.46,279.31,278.35,279.11,9391.0
2024-03-01 11:20:00,279.33,279.45,278.41,278.85,3646.0,279.33,279.45,278.41,278.85,3646.0
2024-03-01 11:30:00,278.34,278.57,278.13,278.54,1578.0,278.34,278.57,278.13,278.54,1578.0
2024-03-01 11:40:00,278.87,279.26,278.62,279.01,7117.0,278.87,279.26,278.62,279.01,7117.0
2024-03-01 11:50:00,279.2,280.0,279.02,279.2,4619.0,279.2,280.0,279.02,279.2,4619.0
2024-03-01 12:00:00,279.51,279.76,279.07,279.25,1667.0,279.51,279.76,279.07,279.25,1667.0
2024-03-01 12:10:00,279.22,279.57,279.21,279.21,1714.0,279.22,279.57,279.21,279.21,1714.0
2024-03-01 12:20:00,279.56,279.56,278.93,279.34,2500.0,279.56,279.56,278.93,279.34,2500.0
2024-03-01 12:30:00,279.5,280.4,279.17,279.48,17129.0,279.5,280.4,279.17,279.48,17129.0
2024-03-01 12:40:00,279.37,279.64,278.8,279.16,2616.0,279.37,279.64,278.8,279.16,2616.0
2024-03-01 12:50:00,279.16,279.16,278.59,278.59,2115.0,279.16,279.16,278.59,278.59,2115.0
2024-03-01 13:00:00,278.77,278.78,278.19,278.75,1781.0,278.77,278.78,278.19,278.75,1781.0
2024-03-01 13:10:00,278.75,278.76,277.86,277.89,2996.0,278.75,278.76,277.86,277.89,2996.0
2024-03-01 13:20:00,277.79,277.96,277.5,277.59,3261.0,277.79,277.96,277.5,277.59,3261.0
2024-03-01 13:30:00,277.38,277.88,277.38,277.88,1920.0,277.38,277.88,277.38,277.88,1920.0
2024-03-01 13:40:00,277.88,278.29,277.88,278.16,1303.0,277.88,278.29,277.88,278.16,1303.0
2024-03-01 13:50:00,278.35,278.5,278.27,278.27,1400.0,278.35,278.5,278.27,278.27,1400.0
2024-03-01 14:00:00,278.32,278.65,277.56,277.56,2930.0,278.32,278.65,277.56,277.56,2930.0
2024-03-01 14:10:00,277.42,277.42,276.21,276.65,7401.0,277.42,277.42,276.21,276.65,7401.0
2024-03-01 14:20:00,276.6,276.89,275.61,276.89,5547.0,276.6,276.89,275.61,276.89,5547.0
2024-03-01 14:30:00,276.86,277.23,276.86,277.05,1435.0,276.86,277.23,276.86,277.05,1435.0
2024-03-01 14:40:00,277.01,277.33,276.61,276.71,3964.0,277.01,277.33,276.61,276.71,3964.0
2024-03-01 14:50:00,276.69,277.2,276.42,277.19,1781.0,276.69,277.2,276.42,277.19,1781.0
2024-03-01 15:00:00,276.95,277.29,276.75,276.84,1845.0,276.95,277.29,276.75,276.84,1845.0
2024-03-01 15:10:00,276.84,277.5,276.61,277.48,1776.0,276.84,277.5,276.61,277.48,1776.0
2024-03-01 15:20:00,277.49,277.83,277.4,277.44,1864.0,277.49,277.83,277.4,277.44,1864.0
2024-03-01 15:30:00,277.41,277.63,276.89,277.1,5361.0,277.41,277.63,276.89,277.1,5361.0
2024-03-01 15:40:00,276.99,277.76,276.8,277.75,7049.0,276.99,277.76,276.8,277.75,7049.0
2024-03-01 15:50:00,277.61,277.91,276.8,277.63,29712.0,277.61,277.91,276.8,277.63,29712.0
2024-03-04 09:30:00,280.0,280.85,277.79,278.86,6823.0,280.0,280.85,277.79,278.86,6823.0
2024-03-04 09:40:00,278.44,278.98,276.93,277.5,8195.0,278.44,278.98,276.93,277.5,8195.0
2024-03-04 09:50:00,277.83,278.03,276.76,276.86,2399.0,277.83,278.03,276.76,276.86,2399.0
2024-03-04 10:00:00,275.55,275.63,274.58,275.3,2425.0,275.55,275.63,274.58,275.3,2425.0
2024-03-04 10:10:00,275.0,275.0,272.49,272.71,6632.0,275.0,275.0,272.49,272.71,6632.0
2024-03-04 10:20:00,271.93,271.95,270.35,271.04,2854.0,271.93,271.95,270.35,271.04,2854.0
2024-03-04 10:30:00,270.4,273.32,270.4,273.26,10075.0,270.4,273.32,270.4,273.26,10075.0
2024-03-04 10:40:00,272.85,274.48,272.84,274.26,5008.0,272.85,274.48,272.84,274.26,5008.0
2024-03-04 10:50:00,273.99,273.99,272.49,272.5,4019.0,273.99,273.99,272.49,272.5,4019.0
2024-03-04 11:00:00,272.61,273.57,272.5,273.57,6294.0,272.61,273.57,272.5,273.57,6294.0
2024-03-04 11:10:00,273.27,274.24,273.03,274.24,1803.0,273.27,274.24,273.03,274.24,1803.0
2024-03-04 11:20:00,274.17,274.18,273.62,273.8,1018.0,274.17,274.18,273.62,273.8,1018.0
2024-03-04 11:30:00,273.58,273.79,272.96,272.96,2488.0,273.58,273.79,272.96,272.96,2488.0
2024-03-04 11:40:00,272.63,273.7,272.63,273.52,2361.0,272.63,273.7,272.63,273.52,2361.0
2024-03-04 11:50:00,273.53,273.91,273.53,273.6,700.0,273.53,273.91,273.53,273.6,700.0
2024-03-04 12:00:00,273.37,273.67,272.23,272.5,5218.0,273.37,273.67,272.23,272.5,5218.0
2024-03-04 12:10:00,272.21,272.95,272.17,272.94,3787.0,272.21,272.95,272.17,272.94,3787.0
2024-03-04 12:20:00,272.99,273.55,272.53,272.53,3048.0,272.99,273.55,272.53,272.53,3048.0
2024-03-04 12:30:00,272.75,273.29,272.61,272.77,2379.0,272.75,273.29,272.61,272.77,2379.0
2024-03-04 12:40:00,273.11,273.11,272.5,272.99,1021.0,273.11,273.11,272.5,272.99,1021.0
2024-03-04 12:50:00,273.1,273.1,272.37,272.42,813.0,273.1,273.1,272.37,272.42,813.0
2024-03-04 13:00:00,272.52,272.54,271.95,272.48,1200.0,272.52,272.54,271.95,272.48,1200.0
2024-03-04 13:10:00,272.59,272.91,272.34,272.35,840.0,272.59,272.91,272.34,272.35,840.0
2024-03-04 13:20:00,271.93,272.41,271.92,272.21,1995.0,271.93,272.41,271.92,272.21,1995.0
2024-03-04 13:30:00,272.47,272.99,272.47,272.77,700.0,272.47,272.99,272.47,272.77,700.0
2024-03-04 13:40:00,272.77,272.77,272.77,272.77,0.0,272.77,272.77,272.77,272.77,0.0
2024-03-04 13:50:00,272.37,272.37,271.91,272.05,400.0,272.37,272.37,271.91,272.05,400.0
2024-03-04 14:00:00,272.05,272.6,272.04,272.56,2536.0,272.05,272.6,272.04,272.56,2536.0
2024-03-04 14:10:00,272.79,273.37,272.72,273.15,1499.0,272.79,273.37,272.72,273.15,1499.0
2024-03-04 14:20:00,272.85,272.85,272.32,272.32,746.0,272.85,272.85,272.32,272.32,746.0
2024-03-04 14:30:00,272.47,272.78,271.97,272.67,2564.0,272.47,272.78,271.97,272.67,2564.0
2024-03-04 14:40:00,272.85,272.85,272.49,272.66,1220.0,272.85,272.85,272.49,272.66,1220.0
2024-03-04 14:50:00,272.65,272.65,271.9,271.91,2276.0,272.65,272.65,271.9,271.91,2276.0
2024-03-04 15:00:00,272.36,272.56,272.13,272.31,2055.0,272.36,272.56,272.13,272.31,2055.0
2024-03-04 15:10:00,272.27,272.32,271.8,271.94,2594.0,272.27,272.32,271.8,271.94,2594.0
2024-03-04 15:20:00,271.82,271.82,270.55,270.56,2165.0,271.82,271.82,270.55,270.56,2165.0
2024-03-04 15:30:00,270.8,271.22,270.52,270.97,6129.0,270.8,271.22,270.52,270.97,6129.0
2024-03-04 15:40:00,270.91,271.66,270.33,270.49,3327.0,270.91,271.66,270.33,270.49,3327.0
2024-03-04 15:50:00,270.64,271.45,270.05,270.73,17808.0,270.64,271.45,270.05,270.73,17808.0
2024-03-05 09:30:00,269.05,270.72,269.05,269.75,3416.0,269.05,270.72,269.05,269.75,3416.0
2024-03-05 09:40:00,270.81,271.96,270.14,270.82,2403.0,270.81,271.96,270.14,270.82,2403.0
2024-03-05 09:50:00,270.56,270.56,269.07,269.07,1624.0,270.56,270.56,269.07,269.07,1624.0
2024-03-05 10:00:00,270.1,270.1,268.99,269.8,5502.0,270.1,270.1,268.99,269.8,5502.0
2024-03-05 10:10:00,269.36,269.36,267.03,267.03,500.0,269.36,269.36,267.03,267.03,500.0
2024-03-05 10:20:00,267.1,267.9,266.72,267.29,1758.0,267.1,267.9,266.72,267.29,1758.0
2024-03-05 10:30:00,267.31,267.31,266.23,266.99,2548.0,267.31,267.31,266.23,266.99,2548.0
2024-03-05 10:40:00,266.53,268.75,266.51,268.28,4465.0,266.53,268.75,266.51,268.28,4465.0
2024-03-05 10:50:00,268.61,268.74,268.38,268.41,1751.0,268.61,268.74,268.38,268.41,1751.0
2024-03-05 11:00:00,268.34,268.34,267.6,267.63,2713.0,268.34,268.34,267.6,267.63,2713.0
2024-03-05 11:10:00,267.27,267.27,266.45,267.13,2117.0,267.27,267.27,266.45,267.13,2117.0
2024-03-05 11:20:00,267.15,267.46,267.15,267.25,300.0,267.15,267.46,267.15,267.25,300.0
2024-03-05 11:30:00,267.92,268.57,267.92,268.57,200.0,267.92,268.57,267.92,268.57,200.0
2024-03-05 11:40:00,268.13,268.43,267.85,268.24,3653.0,268.13,268.43,267.85,268.24,3653.0
2024-03-05 11:50:00,267.89,268.34,267.54,267.95,2364.0,267.89,268.34,267.54,267.95,2364.0
2024-03-05 12:00:00,268.33,268.48,268.3,268.48,1008.0,268.33,268.48,268.3,268.48,1008.0
2024-03-05 12:10:00,268.53,269.44,268.53,269.39,1300.0,268.53,269.44,268.53,269.39,1300.0
2024-03-05 12:20:00,269.42,269.77,269.27,269.52,3906.0,269.42,269.77,269.27,269.52,3906.0
2024-03-05 12:30:00,269.41,269.76,269.41,269.42,1771.0,269.41,269.76,269.41,269.42,1771.0
2024-03-05 12:40:00,269.41,269.98,269.0,269.0,7170.0,269.41,269.98,269.0,269.0,7170.0
2024-03-05 12:50:00,269.05,269.14,268.61,269.06,806.0,269.05,269.14,268.61,269.06,806.0
2024-03-05 13:00:00,268.72,269.2,268.71,269.0,2109.0,268.72,269.2,268.71,269.0,2109.0
2024-03-05 13:10:00,269.0,269.0,268.45,268.55,2100.0,269.0,269.0,268.45,268.55,2100.0
2024-03-05 13:20:00,268.93,269.44,268.64,268.81,3435.0,268.93,269.44,268.64,268.81,3435.0
2024-03-05 13:30:00,268.75,269.0,268.2,268.45,1100.0,268.75,269.0,268.2,268.45,1100.0
2024-03-05 13:40:00,268.55,268.81,267.93,268.07,2620.0,268.55,268.81,267.93,268.07,2620.0
2024-03-05 13:50:00,268.16,268.77,268.15,268.5,900.0,268.16,268.77,268.15,268.5,900.0
2024-03-05 14:00:00,268.57,269.0,268.24,268.91,1580.0,268.57,269.0,268.24,268.91,1580.0
2024-03-05 14:10:00,268.75,269.39,268.61,269.02,7733.0,268.75,269.39,268.61,269.02,7733.0
2024-03-05 14:20:00,268.86,269.06,268.76,268.76,835.0,268.86,269.06,268.76,268.76,835.0
2024-03-05 14:30:00,268.73,268.73,268.31,268.63,1200.0,268.73,268.73,268.31,268.63,1200.0
2024-03-05 14:40:00,268.49,268.76,268.0,268.23,2942.0,268.49,268.76,268.0,268.23,2942.0
2024-03-05 14:50:00,267.91,268.03,267.2,267.31,1479.0,267.91,268.03,267.2,267.31,1479.0
2024-03-05 15:00:00,267.12,267.49,266.75,267.21,1920.0,267.12,267.49,266.75,267.21,1920.0
2024-03-05 15:10:00,267.5,268.22,267.47,267.98,2500.0,267.5,268.22,267.47,267.98,2500.0
2024-03-05 15:20:00,268.04,268.07,267.16,267.16,1816.0,268.04,268.07,267.16,267.16,1816.0
2024-03-05 15:30:00,267.5,268.07,267.25,268.07,1551.0,267.5,268.07,267.25,268.07,1551.0
2024-03-05 15:40:00,267.85,268.5,267.84,268.28,3597.0,267.85,268.5,267.84,268.28,3597.0
2024-03-05 15:50:00,268.25,269.04,268.07,268.1,39867.0,268.25,269.04,268.07,268.1,39867.0
2024-03-06 09:30:00,272.07,272.07,269.0,269.0,3036.0,272.07,272.07,269.0,269.0,3036.0
2024-03-06 09:40:00,268.33,268.46,266.96,267.72,3138.0,268.33,268.46,266.96,267.72,3138.0
2024-03-06 09:50:00,268.34,268.34,268.33,268.34,100.0,268.34,268.34,268.33,268.34,100.0
2024-03-06 10:00:00,268.59,269.03,266.0,266.0,3654.0,268.59,269.03,266.0,266.0,3654.0
2024-03-06 10:10:00,267.1,267.85,267.1,267.85,650.0,267.1,267.85,267.1,267.85,650.0
2024-03-06 10:20:00,268.33,268.38,267.19,267.66,1808.0,268.33,268.38,267.19,267.66,1808.0
2024-03-06 10:30:00,268.19,270.14,268.1,269.59,2218.0,268.19,270.14,268.1,269.59,2218.0
2024-03-06 10:40:00,270.1,270.64,270.1,270.1,300.0,270.1,270.64,270.1,270.1,300.0
2024-03-06 10:50:00,270.22,271.24,270.22,271.23,2711.0,270.22,271.24,270.22,271.23,2711.0
2024-03-06 11:00:00,271.44,272.15,271.43,272.15,1850.0,271.44,272.15,271.43,272.15,1850.0
2024-03-06 11:10:00,271.81,271.96,270.77,271.15,3000.0,271.81,271.96,270.77,271.15,3000.0
2024-03-06 11:20:00,271.05,271.05,270.0,270.17,2508.0,271.05,271.05,270.0,270.17,2508.0
2024-03-06 11:30:00,269.93,270.45,269.63,270.45,1349.0,269.93,270.45,269.63,270.45,1349.0
2024-03-06 11:40:00,270.35,270.7,270.31,270.5,700.0,270.35,270.7,270.31,270.5,700.0
2024-03-06 11:50:00,270.85,271.69,270.67,270.91,4783.0,270.85,271.69,270.67,270.91,4783.0
2024-03-06 12:00:00,270.98,271.06,270.64,270.84,3742.0,270.98,271.06,270.64,270.84,3742.0
2024-03-06 12:10:00,270.78,270.78,270.78,270.78,100.0,270.78,270.78,270.78,270.78,100.0
2024-03-06 12:20:00,271.46,271.59,271.31,271.58,1599.0,271.46,271.59,271.31,271.58,1599.0
2024-03-06 12:30:00,271.9,273.02,271.9,273.02,1891.0,271.9,273.02,271.9,273.02,1891.0
2024-03-06 12:40:00,272.69,272.77,271.9,271.9,1907.0,272.69,272.77,271.9,271.9,1907.0
2024-03-06 12:50:00,272.18,272.81,272.0,272.0,3608.0,272.18,272.81,272.0,272.0,3608.0
2024-03-06 13:00:00,272.4,272.4,271.82,271.94,1300.0,272.4,272.4,271.82,271.94,1300.0
2024-03-06 13:10:00,271.86,271.86,271.86,271.86,100.0,271.86,271.86,271.86,271.86,100.0
2024-03-06 13:20:00,272.29,272.29,272.29,272.29,100.0,272.29,272.29,272.29,272.29,100.0
2024-03-06 13:30:00,271.97,272.11,270.44,270.94,4633.0,271.97,272.11,270.44,270.94,4633.0
2024-03-06 13:40:00,272.19,272.19,269.55,269.55,5581.0,272.19,272.19,269.55,269.55,5581.0
2024-03-06 13:50:00,269.17,270.26,269.17,269.97,1941.0,269.17,270.26,269.17,269.97,1941.0
2024-03-06 14:00:00,269.44,269.81,268.96,269.81,800.0,269.44,269.81,268.96,269.81,800.0
2024-03-06 14:10:00,269.55,269.71,269.24,269.3,1800.0,269.55,269.71,269.24,269.3,1800.0
2024-03-06 14:20:00,269.9,270.41,269.84,270.41,700.0,269.9,270.41,269.84,270.41,700.0
2024-03-06 14:30:00,270.49,270.6,269.92,270.57,945.0,270.49,270.6,269.92,270.57,945.0
2024-03-06 14:40:00,270.21,270.77,270.06,270.29,3058.0,270.21,270.77,270.06,270.29,3058.0
2024-03-06 14:50:00,270.28,271.63,270.27,271.63,3290.0,270.28,271.63,270.27,271.63,3290.0
2024-03-06 15:00:00,270.91,271.32,270.16,270.81,2100.0,270.91,271.32,270.16,270.81,2100.0
2024-03-06 15:10:00,271.01,271.01,270.26,270.94,1200.0,271.01,271.01,270.26,270.94,1200.0
2024-03-06 15:20:00,270.79,271.09,270.37,271.09,801.0,270.79,271.09,270.37,271.09,801.0
2024-03-06 15:30:00,271.11,271.11,269.25,269.66,4030.0,271.11,271.11,269.25,269.66,4030.0
2024-03-06 15:40:00,270.13,270.92,270.13,270.83,2049.0,270.13,270.92,270.13,270.83,2049.0
2024-03-06 15:50:00,270.89,271.15,270.14,270.88,12998.0,270.89,271.15,270.14,270.88,12998.0
2024-03-07 09:30:00,273.91,275.11,271.11,271.6,32718.0,273.91,275.11,271.11,271.6,32718.0
2024-03-07 09:40:00,272.0,273.78,271.02,271.86,4799.0,272.0,273.78,271.02,271.86,4799.0
2024-03-07 09:50:00,272.13,274.31,272.12,273.68,6848.0,272.13,274.31,272.12,273.68,6848.0
2024-03-07 10:00:00,273.68,274.07,272.46,272.55,4566.0,273.68,274.07,272.46,272.55,4566.0
2024-03-07 10:10:00,272.85,274.21,272.61,273.84,3100.0,272.85,274.21,272.61,273.84,3100.0
2024-03-07 10:20:00,273.82,274.58,273.2,273.91,3098.0,273.82,274.58,273.2,273.91,3098.0
2024-03-07 10:30:00,274.2,274.47,273.96,274.02,6290.0,274.2,274.47,273.96,274.02,6290.0
2024-03-07 10:40:00,274.16,277.0,274.15,276.59,3401.0,274.16,277.0,274.15,276.59,3401.0
2024-03-07 10:50:00,276.59,277.54,276.48,276.63,3898.0,276.59,277.54,276.48,276.63,3898.0
2024-03-07 11:00:00,277.0,277.0,275.17,275.59,6410.0,277.0,277.0,275.17,275.59,6410.0
2024-03-07 11:10:00,275.43,275.55,274.98,275.5,4870.0,275.43,275.55,274.98,275.5,4870.0
2024-03-07 11:20:00,275.92,275.92,274.82,275.42,7717.0,275.92,275.92,274.82,275.42,7717.0
2024-03-07 11:30:00,275.18,275.76,274.18,275.12,9927.0,275.18,275.76,274.18,275.12,9927.0
2024-03-07 11:40:00,274.6,274.98,274.6,274.7,1917.0,274.6,274.98,274.6,274.7,1917.0
2024-03-07 11:50:00,274.67,274.67,274.28,274.49,800.0,274.67,274.67,274.28,274.49,800.0
2024-03-07 12:00:00,274.44,276.02,274.44,274.69,4569.0,274.44,276.02,274.44,274.69,4569.0
2024-03-07 12:10:00,275.14,275.14,274.27,274.67,1631.0,275.14,275.14,274.27,274.67,1631.0
2024-03-07 12:20:00,274.84,275.34,274.21,275.34,414.0,274.84,275.34,274.21,275.34,414.0
2024-03-07 12:30:00,274.69,275.72,274.69,275.28,1358.0,274.69,275.72,274.69,275.28,1358.0
2024-03-07 12:40:00,275.5,276.2,275.46,275.62,2615.0,275.5,276.2,275.46,275.62,2615.0
2024-03-07 12:50:00,276.29,276.39,276.17,276.39,390.0,276.29,276.39,276.17,276.39,390.0
2024-03-07 13:00:00,276.23,276.56,276.21,276.56,600.0,276.23,276.56,276.21,276.56,600.0
2024-03-07 13:10:00,276.92,276.92,276.12,276.12,697.0,276.92,276.92,276.12,276.12,697.0
2024-03-07 13:20:00,276.41,277.07,275.98,277.07,1655.0,276.41,277.07,275.98,277.07,1655.0
2024-03-07 13:30:00,277.25,277.38,276.7,276.7,1220.0,277.25,277.38,276.7,276.7,1220.0
2024-03-07 13:40:00,277.08,277.89,276.91,277.24,2708.0,277.08,277.89,276.91,277.24,2708.0
2024-03-07 13:50:00,277.35,277.36,276.76,276.76,800.0,277.35,277.36,276.76,276.76,800.0
2024-03-07 14:00:00,276.99,277.04,276.48,276.48,901.0,276.99,277.04,276.48,276.48,901.0
2024-03-07 14:10:00,276.61,276.61,276.39,276.6,501.0,276.61,276.61,276.39,276.6,501.0
2024-03-07 14:20:00,276.73,276.82,275.91,276.06,2100.0,276.73,276.82,275.91,276.06,2100.0
2024-03-07 14:30:00,275.84,275.84,275.25,275.71,1308.0,275.84,275.84,275.25,275.71,1308.0
2024-03-07 14:40:00,275.71,275.84,275.17,275.49,2747.0,275.71,275.84,275.17,275.49,2747.0
2024-03-07 14:50:00,276.09,276.15,275.77,275.86,1300.0,276.09,276.15,275.77,275.86,1300.0
2024-03-07 15:00:00,275.4,275.69,274.9,275.61,1377.0,275.4,275.69,274.9,275.61,1377.0
2024-03-07 15:10:00,275.93,276.0,274.98,275.0,9452.0,275.93,276.0,274.98,275.0,9452.0
2024-03-07 15:20:00,274.99,275.4,274.98,275.27,4934.0,274.99,275.4,274.98,275.27,4934.0
2024-03-07 15:30:00,275.11,275.38,274.46,274.46,5768.0,275.11,275.38,274.46,274.46,5768.0
2024-03-07 15:40:00,274.62,275.07,274.31,274.42,2836.0,274.62,275.07,274.31,274.42,2836.0
2024-03-07 15:50:00,274.59,275.21,274.2,274.21,16911.0,274.59,275.21,274.2,274.21,16911.0
2024-03-08 09:30:00,280.47,283.79,280.3,283.48,12943.0,280.47,283.79,280.3,283.48,12943.0
2024-03-08 09:40:00,283.49,285.46,283.23,284.28,9723.0,283.49,285.46,283.23,284.28,9723.0
2024-03-08 09:50:00,284.81,285.2,282.54,282.79,16585.0,284.81,285.2,282.54,282.79,16585.0
2024-03-08 10:00:00,283.26,283.26,279.82,281.42,9015.0,283.26,283.26,279.82,281.42,9015.0
2024-03-08 10:10:00,281.41,281.61,279.35,281.17,11235.0,281.41,281.61,279.35,281.17,11235.0
2024-03-08 10:20:00,280.47,281.82,280.29,281.17,8085.0,280.47,281.82,280.29,281.17,8085.0
2024-03-08 10:30:00,281.17,281.17,279.47,279.6,25126.0,281.17,281.17,279.47,279.6,25126.0
2024-03-08 10:40:00,279.97,280.7,278.22,280.25,16310.0,279.97,280.7,278.22,280.25,16310.0
2024-03-08 10:50:00,280.06,281.06,279.43,280.9,6224.0,280.06,281.06,279.43,280.9,6224.0
2024-03-08 11:00:00,280.76,280.77,279.0,279.0,5900.0,280.76,280.77,279.0,279.0,5900.0
2024-03-08 11:10:00,278.77,279.31,277.74,277.88,6401.0,278.77,279.31,277.74,277.88,6401.0
2024-03-08 11:20:00,277.64,277.81,275.82,275.89,6808.0,277.64,277.81,275.82,275.89,6808.0
2024-03-08 11:30:00,275.89,276.72,275.53,275.82,2533.0,275.89,276.72,275.53,275.82,2533.0
2024-03-08 11:40:00,275.99,277.63,275.75,276.96,2005.0,275.99,277.63,275.75,276.96,2005.0
2024-03-08 11:50:00,277.14,277.75,277.14,277.63,825.0,277.14,277.75,277.14,277.63,825.0
2024-03-08 12:00:00,277.56,278.07,277.11,277.12,19166.0,277.56,278.07,277.11,277.12,19166.0
2024-03-08 12:10:00,276.72,277.2,276.71,277.2,6200.0,276.72,277.2,276.71,277.2,6200.0
2024-03-08 12:20:00,276.73,277.04,276.13,276.96,15350.0,276.73,277.04,276.13,276.96,15350.0
2024-03-08 12:30:00,276.85,278.0,276.85,277.64,3878.0,276.85,278.0,276.85,277.64,3878.0
2024-03-08 12:40:00,277.57,277.74,277.44,277.69,1000.0,277.57,277.74,277.44,277.69,1000.0
2024-03-08 12:50:00,277.49,277.49,276.61,276.88,1650.0,277.49,277.49,276.61,276.88,1650.0
2024-03-08 13:00:00,276.9,277.94,276.86,277.94,3102.0,276.9,277.94,276.86,277.94,3102.0
2024-03-08 13:10:00,277.63,278.01,277.08,277.08,4697.0,277.63,278.01,277.08,277.08,4697.0
2024-03-08 13:20:00,277.13,277.62,276.85,277.57,3186.0,277.13,277.62,276.85,277.57,3186.0
2024-03-08 13:30:00,277.08,277.56,276.56,276.93,5919.0,277.08,277.56,276.56,276.93,5919.0
2024-03-08 13:40:00,276.94,277.05,276.33,276.45,6161.0,276.94,277.05,276.33,276.45,6161.0
2024-03-08 13:50:00,276.36,276.81,276.16,276.79,6914.0,276.36,276.81,276.16,276.79,6914.0
2024-03-08 14:00:00,276.79,278.18,276.39,277.6,9644.0,276.79,278.18,276.39,277.6,9644.0
2024-03-08 14:10:00,277.27,277.8,277.02,277.02,2700.0,277.27,277.8,277.02,277.02,2700.0
2024-03-08 14:20:00,277.16,277.47,275.7,275.7,17801.0,277.16,277.47,275.7,275.7,17801.0
2024-03-08 14:30:00,276.55,276.95,275.99,276.75,1397.0,276.55,276.95,275.99,276.75,1397.0
2024-03-08 14:40:00,276.75,276.84,276.37,276.59,2434.0,276.75,276.84,276.37,276.59,2434.0
2024-03-08 14:50:00,276.6,277.57,276.59,276.81,2015.0,276.6,277.57,276.59,276.81,2015.0
2024-03-08 15:00:00,276.88,276.92,275.91,276.0,2826.0,276.88,276.92,275.91,276.0,2826.0
2024-03-08 15:10:00,276.0,276.28,275.81,276.04,4661.0,276.0,276.28,275.81,276.04,4661.0
2024-03-08 15:20:00,276.02,276.64,275.71,275.8,5102.0,276.02,276.64,275.71,275.8,5102.0
2024-03-08 15:30:00,275.87,276.15,275.0,275.46,3434.0,275.87,276.15,275.0,275.46,3434.0
2024-03-08 15:40:00,275.47,276.88,275.47,276.88,5102.0,275.47,276.88,275.47,276.88,5102.0
2024-03-08 15:50:00,276.38,277.2,276.08,277.06,16820.0,276.38,277.2,276.08,277.06,16820.0
2024-03-11 09:30:00,275.23,276.47,275.23,275.92,2892.0,275.23,276.47,275.23,275.92,2892.0
2024-03-11 09:40:00,275.35,275.55,273.54,273.54,6468.0,275.35,275.55,273.54,273.54,6468.0
2024-03-11 09:50:00,273.55,274.86,273.5,273.61,13699.0,273.55,274.86,273.5,273.61,13699.0
2024-03-11 10:00:00,273.73,273.73,271.43,272.62,28373.0,273.73,273.73,271.43,272.62,28373.0
2024-03-11 10:10:00,272.55,273.41,272.55,273.41,1196.0,272.55,273.41,272.55,273.41,1196.0
2024-03-11 10:20:00,273.43,275.18,273.1,274.59,2602.0,273.43,275.18,273.1,274.59,2602.0
2024-03-11 10:30:00,274.44,275.75,274.43,275.16,3930.0,274.44,275.75,274.43,275.16,3930.0
2024-03-11 10:40:00,275.18,275.18,274.61,274.61,648.0,275.18,275.18,274.61,274.61,648.0
2024-03-11 10:50:00,275.03,276.25,274.3,276.25,2235.0,275.03,276.25,274.3,276.25,2235.0
2024-03-11 11:00:00,276.41,276.75,275.85,276.73,1751.0,276.41,276.75,275.85,276.73,1751.0
2024-03-11 11:10:00,276.81,276.98,276.26,276.98,2326.0,276.81,276.98,276.26,276.98,2326.0
2024-03-11 11:20:00,277.43,277.43,276.81,276.81,1000.0,277.43,277.43,276.81,276.81,1000.0
2024-03-11 11:30:00,276.49,277.23,276.47,277.23,2011.0,276.49,277.23,276.47,277.23,2011.0
2024-03-11 11:40:00,277.15,277.64,277.15,277.31,1259.0,277.15,277.64,277.15,277.31,1259.0
2024-03-11 11:50:00,276.95,277.69,276.95,277.69,500.0,276.95,277.69,276.95,277.69,500.0
2024-03-11 12:00:00,277.55,277.94,277.18,277.94,1500.0,277.55,277.94,277.18,277.94,1500.0
2024-03-11 12:10:00,278.02,278.91,278.02,278.84,864.0,278.02,278.91,278.02,278.84,864.0
2024-03-11 12:20:00,279.01,279.85,279.01,279.85,3903.0,279.01,279.85,279.01,279.85,3903.0
2024-03-11 12:30:00,279.76,280.03,279.76,280.03,600.0,279.76,280.03,279.76,280.03,600.0
2024-03-11 12:40:00,280.24,280.24,279.91,279.92,800.0,280.24,280.24,279.91,279.92,800.0
2024-03-11 12:50:00,279.64,280.67,279.41,280.67,850.0,279.64,280.67,279.41,280.67,850.0
2024-03-11 13:00:00,280.5,280.7,280.5,280.69,1130.0,280.5,280.7,280.5,280.69,1130.0
2024-03-11 13:10:00,281.15,281.5,280.96,281.34,2928.0,281.15,281.5,280.96,281.34,2928.0
2024-03-11 13:20:00,280.9,281.87,280.77,281.87,1100.0,280.9,281.87,280.77,281.87,1100.0
2024-03-11 13:30:00,281.62,282.5,281.55,281.88,9543.0,281.62,282.5,281.55,281.88,9543.0
2024-03-11 13:40:00,281.55,281.55,280.17,280.69,9670.0,281.55,281.55,280.17,280.69,9670.0
2024-03-11 13:50:00,281.13,282.0,281.13,281.83,1258.0,281.13,282.0,281.13,281.83,1258.0
2024-03-11 14:00:00,281.66,281.84,281.44,281.84,2001.0,281.66,281.84,281.44,281.84,2001.0
2024-03-11 14:10:00,281.48,282.0,281.03,281.71,6693.0,281.48,282.0,281.03,281.71,6693.0
2024-03-11 14:20:00,281.73,282.46,281.72,282.33,2753.0,281.73,282.46,281.72,282.33,2753.0
2024-03-11 14:30:00,282.14,282.26,281.44,281.59,3838.0,282.14,282.26,281.44,281.59,3838.0
2024-03-11 14:40:00,281.77,282.35,281.68,282.35,1100.0,281.77,282.35,281.68,282.35,1100.0
2024-03-11 14:50:00,282.32,282.56,281.85,282.36,2400.0,282.32,282.56,281.85,282.36,2400.0
2024-03-11 15:00:00,282.22,282.22,281.04,281.8,3636.0,282.22,282.22,281.04,281.8,3636.0
2024-03-11 15:10:00,281.77,281.78,281.4,281.5,3395.0,281.77,281.78,281.4,281.5,3395.0
2024-03-11 15:20:00,281.33,281.4,279.79,279.82,5444.0,281.33,281.4,279.79,279.82,5444.0
2024-03-11 15:30:00,279.76,279.77,278.43,279.6,19224.0,279.76,279.77,278.43,279.6,19224.0
2024-03-11 15:40:00,280.05,281.1,279.98,280.62,9864.0,280.05,281.1,279.98,280.62,9864.0
2024-03-11 15:50:00,280.58,282.64,280.51,281.99,69896.0,280.58,282.64,280.51,281.99,69896.0
2024-03-12 09:30:00,282.09,284.43,279.98,279.98,12563.0,282.09,284.43,279.98,279.98,12563.0
2024-03-12 09:40:00,282.94,283.87,281.5,283.87,7460.0,282.94,283.87,281.5,283.87,7460.0
2024-03-12 09:50:00,284.0,287.78,284.0,287.63,5127.0,284.0,287.78,284.0,287.63,5127.0
2024-03-12 10:00:00,287.31,287.31,284.5,285.37,13050.0,287.31,287.31,284.5,285.37,13050.0
2024-03-12 10:10:00,285.93,287.32,285.03,286.22,8951.0,285.93,287.32,285.03,286.22,8951.0
2024-03-12 10:20:00,285.53,286.59,285.53,286.03,3850.0,285.53,286.59,285.53,286.03,3850.0
2024-03-12 10:30:00,286.64,287.24,286.56,286.61,4666.0,286.64,287.24,286.56,286.61,4666.0
2024-03-12 10:40:00,286.37,286.76,285.38,285.54,5737.0,286.37,286.76,285.38,285.54,5737.0
2024-03-12 10:50:00,285.62,286.6,284.77,285.32,9834.0,285.62,286.6,284.77,285.32,9834.0
2024-03-12 11:00:00,285.91,286.46,285.58,286.24,3340.0,285.91,286.46,285.58,286.24,3340.0
2024-03-12 11:10:00,286.39,287.45,286.38,286.67,4312.0,286.39,287.45,286.38,286.67,4312.0
2024-03-12 11:20:00,286.47,287.07,286.09,287.07,3241.0,286.47,287.07,286.09,287.07,3241.0
2024-03-12 11:30:00,287.13,287.55,286.69,287.55,2475.0,287.13,287.55,286.69,287.55,2475.0
2024-03-12 11:40:00,287.21,287.21,285.25,285.25,5092.0,287.21,287.21,285.25,285.25,5092.0
2024-03-12 11:50:00,285.31,285.84,285.05,285.49,1218.0,285.31,285.84,285.05,285.49,1218.0
2024-03-12 12:00:00,285.32,285.72,284.99,285.61,900.0,285.32,285.72,284.99,285.61,900.0
2024-03-12 12:10:00,285.79,285.84,284.09,284.09,2524.0,285.79,285.84,284.09,284.09,2524.0
2024-03-12 12:20:00,284.65,284.65,284.25,284.38,967.0,284.65,284.65,284.25,284.38,967.0
2024-03-12 12:30:00,284.08,284.64,283.55,283.66,2308.0,284.08,284.64,283.55,283.66,2308.0
2024-03-12 12:40:00,283.72,283.72,282.68,283.32,2037.0,283.72,283.72,282.68,283.32,2037.0
2024-03-12 12:50:00,283.32,283.91,283.14,283.32,1405.0,283.32,283.91,283.14,283.32,1405.0
2024-03-12 13:00:00,283.47,283.47,281.84,282.13,9244.0,283.47,283.47,281.84,282.13,9244.0
2024-03-12 13:10:00,282.04,282.95,281.41,282.95,6709.0,282.04,282.95,281.41,282.95,6709.0
2024-03-12 13:20:00,283.13,283.98,283.13,283.93,821.0,283.13,283.98,283.13,283.93,821.0
2024-03-12 13:30:00,283.39,283.48,282.15,282.15,5569.0,283.39,283.48,282.15,282.15,5569.0
2024-03-12 13:40:00,281.96,282.96,281.96,282.87,2421.0,281.96,282.96,281.96,282.87,2421.0
2024-03-12 13:50:00,282.82,282.98,281.64,281.88,5471.0,282.82,282.98,281.64,281.88,5471.0
2024-03-12 14:00:00,281.73,281.85,281.41,281.5,999.0,281.73,281.85,281.41,281.5,999.0
2024-03-12 14:10:00,282.01,282.85,281.95,282.78,2635.0,282.01,282.85,281.95,282.78,2635.0
2024-03-12 14:20:00,283.1,283.78,283.1,283.53,1517.0,283.1,283.78,283.1,283.53,1517.0
2024-03-12 14:30:00,283.8,284.4,283.72,284.04,3072.0,283.8,284.4,283.72,284.04,3072.0
2024-03-12 14:40:00,283.82,283.85,283.39,283.71,1500.0,283.82,283.85,283.39,283.71,1500.0
2024-03-12 14:50:00,284.05,284.84,283.84,284.62,1200.0,284.05,284.84,283.84,284.62,1200.0
2024-03-12 15:00:00,284.45,284.91,284.26,284.91,2309.0,284.45,284.91,284.26,284.91,2309.0
2024-03-12 15:10:00,284.61,286.13,284.61,286.03,9799.0,284.61,286.13,284.61,286.03,9799.0
2024-03-12 15:20:00,286.06,287.52,285.91,287.34,5682.0,286.06,287.52,285.91,287.34,5682.0
2024-03-12 15:30:00,287.3,287.3,286.75,286.94,9716.0,287.3,287.3,286.75,286.94,9716.0
2024-03-12 15:40:00,287.12,287.51,286.68,286.75,12208.0,287.12,287.51,286.68,286.75,12208.0
2024-03-12 15:50:00,286.75,288.21,286.63,287.48,43957.0,286.75,288.21,286.63,287.48,43957.0
2024-03-13 09:30:00,291.7,299.84,291.7,298.57,34495.0,291.7,299.84,291.7,298.57,34495.0
2024-03-13 09:40:00,298.86,302.36,298.53,302.28,22692.0,298.86,302.36,298.53,302.28,22692.0
2024-03-13 09:50:00,302.25,304.38,302.05,303.93,19976.0,302.25,304.38,302.05,303.93,19976.0
2024-03-13 10:00:00,303.58,304.42,300.5,301.39,15894.0,303.58,304.42,300.5,301.39,15894.0
2024-03-13 10:10:00,301.05,302.51,300.31,301.73,26042.0,301.05,302.51,300.31,301.73,26042.0
2024-03-13 10:20:00,301.73,305.0,301.73,305.0,23563.0,301.73,305.0,301.73,305.0,23563.0
2024-03-13 10:30:00,304.88,306.9,303.98,305.0,19804.0,304.88,306.9,303.98,305.0,19804.0
2024-03-13 10:40:00,305.0,305.47,301.19,301.46,11519.0,305.0,305.47,301.19,301.46,11519.0
2024-03-13 10:50:00,301.28,301.46,299.79,301.39,15479.0,301.28,301.46,299.79,301.39,15479.0
2024-03-13 11:00:00,301.09,304.4,301.09,303.86,24572.0,301.09,304.4,301.09,303.86,24572.0
2024-03-13 11:10:00,304.06,304.8,303.33,303.7,11119.0,304.06,304.8,303.33,303.7,11119.0
2024-03-13 11:20:00,303.8,305.66,303.58,304.2,11076.0,303.8,305.66,303.58,304.2,11076.0
2024-03-13 11:30:00,303.75,306.5,303.18,306.5,8273.0,303.75,306.5,303.18,306.5,8273.0
2024-03-13 11:40:00,306.19,308.61,306.19,307.5,19026.0,306.19,308.61,306.19,307.5,19026.0
2024-03-13 11:50:00,307.76,309.13,307.35,309.13,6949.0,307.76,309.13,307.35,309.13,6949.0
2024-03-13 12:00:00,309.16,310.64,308.46,308.56,19511.0,309.16,310.64,308.46,308.56,19511.0
2024-03-13 12:10:00,308.63,310.58,308.24,309.0,33472.0,308.63,310.58,308.24,309.0,33472.0
2024-03-13 12:20:00,308.9,310.62,308.4,310.22,8084.0,308.9,310.62,308.4,310.22,8084.0
2024-03-13 12:30:00,309.97,311.36,309.31,311.02,9652.0,309.97,311.36,309.31,311.02,9652.0
2024-03-13 12:40:00,310.73,311.6,310.41,310.8,18103.0,310.73,311.6,310.41,310.8,18103.0
2024-03-13 12:50:00,310.75,311.13,309.58,309.79,5697.0,310.75,311.13,309.58,309.79,5697.0
2024-03-13 13:00:00,309.68,310.8,309.36,310.48,5715.0,309.68,310.8,309.36,310.48,5715.0
2024-03-13 13:10:00,310.01,310.27,309.44,309.85,8882.0,310.01,310.27,309.44,309.85,8882.0
2024-03-13 13:20:00,309.9,310.26,309.8,309.99,5111.0,309.9,310.26,309.8,309.99,5111.0
2024-03-13 13:30:00,309.77,309.78,308.39,308.56,6783.0,309.77,309.78,308.39,308.56,6783.0
2024-03-13 13:40:00,308.6,308.6,306.02,307.78,10100.0,308.6,308.6,306.02,307.78,10100.0
2024-03-13 13:50:00,307.57,308.37,307.57,307.8,1700.0,307.57,308.37,307.57,307.8,1700.0
2024-03-13 14:00:00,307.22,307.72,305.93,307.04,4695.0,307.22,307.72,305.93,307.04,4695.0
2024-03-13 14:10:00,306.88,307.01,305.41,306.33,11939.0,306.88,307.01,305.41,306.33,11939.0
2024-03-13 14:20:00,306.56,306.56,305.57,305.77,8059.0,306.56,306.56,305.57,305.77,8059.0
2024-03-13 14:30:00,305.8,308.14,305.8,307.9,6410.0,305.8,308.14,305.8,307.9,6410.0
2024-03-13 14:40:00,307.9,307.9,305.88,306.03,3817.0,307.9,307.9,305.88,306.03,3817.0
2024-03-13 14:50:00,306.05,306.14,305.41,305.8,5100.0,306.05,306.14,305.41,305.8,5100.0
2024-03-13 15:00:00,306.23,306.57,305.78,305.9,2400.0,306.23,306.57,305.78,305.9,2400.0
2024-03-13 15:10:00,305.61,306.43,305.35,306.28,6460.0,305.61,306.43,305.35,306.28,6460.0
2024-03-13 15:20:00,306.31,306.71,304.51,305.4,14606.0,306.31,306.71,304.51,305.4,14606.0
2024-03-13 15:30:00,305.21,305.56,303.69,303.88,22264.0,305.21,305.56,303.69,303.88,22264.0
2024-03-13 15:40:00,304.02,305.18,303.88,304.9,21571.0,304.02,305.18,303.88,304.9,21571.0
2024-03-13 15:50:00,305.13,305.31,302.42,302.83,49128.0,305.13,305.31,302.42,302.83,49128.0
2024-03-14 09:30:00,303.0,303.0,300.81,302.86,9290.0,303.0,303.0,300.81,302.86,9290.0
2024-03-14 09:40:00,302.17,302.84,298.01,299.0,6403.0,302.17,302.84,298.01,299.0,6403.0
2024-03-14 09:50:00,298.02,298.03,293.87,294.27,5002.0,298.02,298.03,293.87,294.27,5002.0
2024-03-14 10:00:00,294.92,295.19,293.16,294.86,14501.0,294.92,295.19,293.16,294.86,14501.0
2024-03-14 10:10:00,294.14,295.56,294.14,294.6,3231.0,294.14,295.56,294.14,294.6,3231.0
2024-03-14 10:20:00,294.4,295.14,293.33,293.82,19875.0,294.4,295.14,293.33,293.82,19875.0
2024-03-14 10:30:00,294.37,295.23,294.28,295.16,7813.0,294.37,295.23,294.28,295.16,7813.0
2024-03-14 10:40:00,295.43,296.12,295.23,295.72,2198.0,295.43,296.12,295.23,295.72,2198.0
2024-03-14 10:50:00,295.35,295.91,294.58,295.75,3012.0,295.35,295.91,294.58,295.75,3012.0
2024-03-14 11:00:00,295.44,295.93,292.99,293.31,4235.0,295.44,295.93,292.99,293.31,4235.0
2024-03-14 11:10:00,292.5,293.85,292.5,292.86,4287.0,292.5,293.85,292.5,292.86,4287.0
2024-03-14 11:20:00,293.15,293.74,291.93,291.97,4546.0,293.15,293.74,291.93,291.97,4546.0
2024-03-14 11:30:00,292.01,293.2,292.01,292.79,2536.0,292.01,293.2,292.01,292.79,2536.0
2024-03-14 11:40:00,293.1,293.1,291.38,291.38,3527.0,293.1,293.1,291.38,291.38,3527.0
2024-03-14 11:50:00,291.75,292.21,291.75,292.21,2044.0,291.75,292.21,291.75,292.21,2044.0
2024-03-14 12:00:00,292.01,292.02,290.02,291.37,5019.0,292.01,292.02,290.02,291.37,5019.0
2024-03-14 12:10:00,290.87,291.16,290.49,290.49,3201.0,290.87,291.16,290.49,290.49,3201.0
2024-03-14 12:20:00,290.74,292.04,290.19,292.04,1725.0,290.74,292.04,290.19,292.04,1725.0
2024-03-14 12:30:00,292.04,292.81,291.99,292.34,1619.0,292.04,292.81,291.99,292.34,1619.0
2024-03-14 12:40:00,292.25,292.38,292.19,292.19,1800.0,292.25,292.38,292.19,292.19,1800.0
2024-03-14 12:50:00,292.09,292.09,291.6,291.66,1150.0,292.09,292.09,291.6,291.66,1150.0
2024-03-14 13:00:00,291.65,292.25,291.47,291.47,1560.0,291.65,292.25,291.47,291.47,1560.0
2024-03-14 13:10:00,291.56,292.26,291.28,291.33,2756.0,291.56,292.26,291.28,291.33,2756.0
2024-03-14 13:20:00,291.18,292.39,291.18,292.12,3694.0,291.18,292.39,291.18,292.12,3694.0
2024-03-14 13:30:00,292.43,293.16,291.84,293.16,3265.0,292.43,293.16,291.84,293.16,3265.0
2024-03-14 13:40:00,293.47,293.47,292.54,292.84,3026.0,293.47,293.47,292.54,292.84,3026.0
2024-03-14 13:50:00,293.0,293.84,292.99,293.81,1350.0,293.0,293.84,292.99,293.81,1350.0
2024-03-14 14:00:00,294.11,295.0,293.85,295.0,2700.0,294.11,295.0,293.85,295.0,2700.0
2024-03-14 14:10:00,295.0,295.24,293.26,293.87,5802.0,295.0,295.24,293.26,293.87,5802.0
2024-03-14 14:20:00,294.26,294.26,293.29,293.75,3431.0,294.26,294.26,293.29,293.75,3431.0
2024-03-14 14:30:00,293.22,293.87,293.14,293.36,1411.0,293.22,293.87,293.14,293.36,1411.0
2024-03-14 14:40:00,292.83,293.42,292.83,293.11,1258.0,292.83,293.42,292.83,293.11,1258.0
2024-03-14 14:50:00,292.71,292.84,291.09,291.42,4737.0,292.71,292.84,291.09,291.42,4737.0
2024-03-14 15:00:00,290.25,290.26,289.23,289.58,3434.0,290.25,290.26,289.23,289.58,3434.0
2024-03-14 15:10:00,289.56,290.1,288.48,288.86,4959.0,289.56,290.1,288.48,288.86,4959.0
2024-03-14 15:20:00,288.8,289.45,287.44,289.17,7643.0,288.8,289.45,287.44,289.17,7643.0
2024-03-14 15:30:00,289.39,289.39,287.72,288.0,15870.0,289.39,289.39,287.72,288.0,15870.0
2024-03-14 15:40:00,288.15,289.1,288.15,289.07,9497.0,288.15,289.1,288.15,289.07,9497.0
2024-03-14 15:50:00,289.09,292.14,289.09,292.14,28818.0,289.09,292.14,289.09,292.14,28818.0
2024-03-15 09:30:00,288.02,294.69,288.02,294.69,8655.0,288.02,294.69,288.02,294.69,8655.0
2024-03-15 09:40:00,294.7,295.0,293.4,294.37,9618.0,294.7,295.0,293.4,294.37,9618.0
2024-03-15 09:50:00,294.21,295.81,294.2,295.81,3304.0,294.21,295.81,294.2,295.81,3304.0
2024-03-15 10:00:00,296.0,296.19,293.36,293.78,7963.0,296.0,296.19,293.36,293.78,7963.0
2024-03-15 10:10:00,293.56,294.69,293.17,294.0,1511.0,293.56,294.69,293.17,294.0,1511.0
2024-03-15 10:20:00,294.0,294.63,293.89,294.47,1729.0,294.0,294.63,293.89,294.47,1729.0
2024-03-15 10:30:00,294.06,294.06,292.73,293.01,2388.0,294.06,294.06,292.73,293.01,2388.0
2024-03-15 10:40:00,292.76,293.22,292.65,292.65,5440.0,292.76,293.22,292.65,292.65,5440.0
2024-03-15 10:50:00,292.34,293.11,290.51,291.27,2611.0,292.34,293.11,290.51,291.27,2611.0
2024-03-15 11:00:00,290.74,290.74,290.1,290.1,508.0,290.74,290.74,290.1,290.1,508.0
2024-03-15 11:10:00,289.37,290.53,288.68,288.73,600.0,289.37,290.53,288.68,288.73,600.0
2024-03-15 11:20:00,288.72,289.07,288.27,288.6,2414.0,288.72,289.07,288.27,288.6,2414.0
2024-03-15 11:30:00,288.92,288.92,288.6,288.78,660.0,288.92,288.92,288.6,288.78,660.0
2024-03-15 11:40:00,289.05,290.0,289.01,289.01,1175.0,289.05,290.0,289.01,289.01,1175.0
2024-03-15 11:50:00,288.89,289.9,288.89,289.9,1030.0,288.89,289.9,288.89,289.9,1030.0
2024-03-15 12:00:00,290.19,290.36,289.5,289.5,900.0,290.19,290.36,289.5,289.5,900.0
2024-03-15 12:10:00,289.39,289.62,289.39,289.62,403.0,289.39,289.62,289.39,289.62,403.0
2024-03-15 12:20:00,289.16,289.88,289.16,289.62,2384.0,289.16,289.88,289.16,289.62,2384.0
2024-03-15 12:30:00,290.21,290.78,289.73,289.73,775.0,290.21,290.78,289.73,289.73,775.0
2024-03-15 12:40:00,289.3,289.3,289.3,289.3,100.0,289.3,289.3,289.3,289.3,100.0
2024-03-15 12:50:00,289.54,289.92,288.99,288.99,3402.0,289.54,289.92,288.99,288.99,3402.0
2024-03-15 13:00:00,288.64,289.67,288.64,289.67,858.0,288.64,289.67,288.64,289.67,858.0
2024-03-15 13:10:00,289.99,291.0,289.99,291.0,600.0,289.99,291.0,289.99,291.0,600.0
2024-03-15 13:20:00,290.84,290.99,290.58,290.74,727.0,290.84,290.99,290.58,290.74,727.0
2024-03-15 13:30:00,290.48,291.27,290.48,290.67,500.0,290.48,291.27,290.48,290.67,500.0
2024-03-15 13:40:00,291.25,291.32,290.22,290.37,900.0,291.25,291.32,290.22,290.37,900.0
2024-03-15 13:50:00,289.98,291.38,289.98,291.3,1660.0,289.98,291.38,289.98,291.3,1660.0
2024-03-15 14:00:00,291.33,291.47,290.73,291.01,4270.0,291.33,291.47,290.73,291.01,4270.0
2024-03-15 14:10:00,290.88,290.88,290.88,290.88,100.0,290.88,290.88,290.88,290.88,100.0
2024-03-15 14:20:00,291.2,291.2,290.46,290.49,1394.0,291.2,291.2,290.46,290.49,1394.0
2024-03-15 14:30:00,290.44,290.45,289.46,290.17,1376.0,290.44,290.45,289.46,290.17,1376.0
2024-03-15 14:40:00,290.46,290.48,289.92,290.48,1595.0,290.46,290.48,289.92,290.48,1595.0
2024-03-15 14:50:00,290.41,290.98,290.41,290.54,1991.0,290.41,290.98,290.41,290.54,1991.0
2024-03-15 15:00:00,290.5,290.78,289.94,290.78,2100.0,290.5,290.78,289.94,290.78,2100.0
2024-03-15 15:10:00,290.31,290.91,289.9,289.9,2410.0,290.31,290.91,289.9,289.9,2410.0
2024-03-15 15:20:00,289.96,290.06,289.68,289.77,2968.0,289.96,290.06,289.68,289.77,2968.0
2024-03-15 15:30:00,289.67,290.4,289.07,289.88,3809.0,289.67,290.4,289.07,289.88,3809.0
2024-03-15 15:40:00,290.37,291.38,289.93,291.2,4563.0,290.37,291.38,289.93,291.2,4563.0
2024-03-15 15:50:00,291.05,291.55,290.38,290.61,26527.0,291.05,291.55,290.38,290.61,26527.0
2024-03-18 09:30:00,290.83,292.0,288.18,288.49,6212.0,290.83,292.0,288.18,288.49,6212.0
2024-03-18 09:40:00,288.11,288.98,284.91,285.91,4981.0,288.11,288.98,284.91,285.91,4981.0
2024-03-18 09:50:00,285.73,286.45,283.58,285.01,5323.0,285.73,286.45,283.58,285.01,5323.0
2024-03-18 10:00:00,284.94,284.94,284.0,284.73,3325.0,284.94,284.94,284.0,284.73,3325.0
2024-03-18 10:10:00,285.19,286.43,285.12,285.12,4176.0,285.19,286.43,285.12,285.12,4176.0
2024-03-18 10:20:00,284.91,286.19,284.56,285.46,3601.0,284.91,286.19,284.56,285.46,3601.0
2024-03-18 10:30:00,284.68,285.67,284.54,285.6,2199.0,284.68,285.67,284.54,285.6,2199.0
2024-03-18 10:40:00,285.88,286.17,285.39,285.87,1575.0,285.88,286.17,285.39,285.87,1575.0
2024-03-18 10:50:00,286.54,286.72,285.75,286.23,2120.0,286.54,286.72,285.75,286.23,2120.0
2024-03-18 11:00:00,286.23,286.72,285.8,286.16,3962.0,286.23,286.72,285.8,286.16,3962.0
2024-03-18 11:10:00,286.16,286.16,284.28,284.53,1250.0,286.16,286.16,284.28,284.53,1250.0
2024-03-18 11:20:00,284.49,285.22,283.76,283.77,2468.0,284.49,285.22,283.76,283.77,2468.0
2024-03-18 11:30:00,284.21,285.01,283.4,284.54,2712.0,284.21,285.01,283.4,284.54,2712.0
2024-03-18 11:40:00,284.8,284.8,283.78,283.78,1986.0,284.8,284.8,283.78,283.78,1986.0
2024-03-18 11:50:00,284.17,284.17,282.44,283.27,4704.0,284.17,284.17,282.44,283.27,4704.0
2024-03-18 12:00:00,283.01,283.55,282.47,283.55,2280.0,283.01,283.55,282.47,283.55,2280.0
2024-03-18 12:10:00,283.51,283.79,282.99,283.16,1651.0,283.51,283.79,282.99,283.16,1651.0
2024-03-18 12:20:00,283.31,283.41,282.86,283.38,1205.0,283.31,283.41,282.86,283.38,1205.0
2024-03-18 12:30:00,283.13,283.46,282.62,283.31,2610.0,283.13,283.46,282.62,283.31,2610.0
2024-03-18 12:40:00,283.07,284.03,283.03,283.69,2765.0,283.07,284.03,283.03,283.69,2765.0
2024-03-18 12:50:00,283.09,283.09,282.03,282.22,1201.0,283.09,283.09,282.03,282.22,1201.0
2024-03-18 13:00:00,281.75,281.91,280.62,280.78,2480.0,281.75,281.91,280.62,280.78,2480.0
2024-03-18 13:10:00,280.96,281.42,280.7,280.71,1351.0,280.96,281.42,280.7,280.71,1351.0
2024-03-18 13:20:00,280.93,281.29,280.76,280.76,2000.0,280.93,281.29,280.76,280.76,2000.0
2024-03-18 13:30:00,280.51,281.57,280.35,281.42,3123.0,280.51,281.57,280.35,281.42,3123.0
2024-03-18 13:40:00,281.13,282.12,280.86,282.12,2260.0,281.13,282.12,280.86,282.12,2260.0
2024-03-18 13:50:00,282.15,282.7,282.07,282.61,1641.0,282.15,282.7,282.07,282.61,1641.0
2024-03-18 14:00:00,282.27,283.41,282.26,283.41,1930.0,282.27,283.41,282.26,283.41,1930.0
2024-03-18 14:10:00,283.48,283.78,283.13,283.13,1791.0,283.48,283.78,283.13,283.13,1791.0
2024-03-18 14:20:00,282.96,282.96,282.21,282.23,1847.0,282.96,282.96,282.21,282.23,1847.0
2024-03-18 14:30:00,282.17,282.32,281.2,282.32,3497.0,282.17,282.32,281.2,282.32,3497.0
2024-03-18 14:40:00,281.92,282.77,281.78,282.68,3114.0,281.92,282.77,281.78,282.68,3114.0
2024-03-18 14:50:00,282.59,282.91,281.99,282.91,3900.0,282.59,282.91,281.99,282.91,3900.0
2024-03-18 15:00:00,282.84,283.09,282.42,283.09,2500.0,282.84,283.09,282.42,283.09,2500.0
2024-03-18 15:10:00,283.11,283.82,283.11,283.81,2300.0,283.11,283.82,283.11,283.81,2300.0
2024-03-18 15:20:00,284.02,284.05,282.28,282.3,2302.0,284.02,284.05,282.28,282.3,2302.0
2024-03-18 15:30:00,282.22,282.5,280.57,281.06,8387.0,282.22,282.5,280.57,281.06,8387.0
2024-03-18 15:40:00,281.06,281.61,280.69,280.69,7005.0,281.06,281.61,280.69,280.69,7005.0
2024-03-18 15:50:00,280.55,280.55,279.3,279.47,26851.0,280.55,280.55,279.3,279.47,26851.0
2024-03-19 09:30:00,277.22,281.58,275.74,281.58,22154.0,277.22,281.58,275.74,281.58,22154.0
2024-03-19 09:40:00,280.59,280.6,277.36,277.38,18779.0,280.59,280.6,277.36,277.38,18779.0
2024-03-19 09:50:00,276.87,278.92,276.86,278.34,2301.0,276.87,278.92,276.86,278.34,2301.0
2024-03-19 10:00:00,278.11,280.01,278.11,279.31,10665.0,278.11,280.01,278.11,279.31,10665.0
2024-03-19 10:10:00,279.3,279.35,277.67,277.67,4197.0,279.3,279.35,277.67,277.67,4197.0
2024-03-19 10:20:00,277.55,277.89,276.38,276.58,2073.0,277.55,277.89,276.38,276.58,2073.0
2024-03-19 10:30:00,276.61,277.23,275.8,277.03,2925.0,276.61,277.23,275.8,277.03,2925.0
2024-03-19 10:40:00,276.76,276.87,276.0,276.71,2100.0,276.76,276.87,276.0,276.71,2100.0
2024-03-19 10:50:00,276.88,278.36,276.36,277.98,2613.0,276.88,278.36,276.36,277.98,2613.0
2024-03-19 11:00:00,277.49,277.56,276.45,276.87,3452.0,277.49,277.56,276.45,276.87,3452.0
2024-03-19 11:10:00,276.92,277.69,276.84,276.84,9131.0,276.92,277.69,276.84,276.84,9131.0
2024-03-19 11:20:00,276.81,277.6,276.81,277.14,2202.0,276.81,277.6,276.81,277.14,2202.0
2024-03-19 11:30:00,277.12,278.37,276.85,277.96,1959.0,277.12,278.37,276.85,277.96,1959.0
2024-03-19 11:40:00,278.3,279.62,278.29,279.62,4200.0,278.3,279.62,278.29,279.62,4200.0
2024-03-19 11:50:00,279.14,280.12,278.96,280.1,2758.0,279.14,280.12,278.96,280.1,2758.0
2024-03-19 12:00:00,280.47,280.58,279.61,280.58,1518.0,280.47,280.58,279.61,280.58,1518.0
2024-03-19 12:10:00,280.54,280.6,280.21,280.45,1633.0,280.54,280.6,280.21,280.45,1633.0
2024-03-19 12:20:00,280.49,281.91,280.48,281.42,3945.0,280.49,281.91,280.48,281.42,3945.0
2024-03-19 12:30:00,281.75,282.38,281.44,282.38,1431.0,281.75,282.38,281.44,282.38,1431.0
2024-03-19 12:40:00,282.57,282.94,281.77,281.88,3671.0,282.57,282.94,281.77,281.88,3671.0
2024-03-19 12:50:00,281.92,282.7,281.89,282.67,2100.0,281.92,282.7,281.89,282.67,2100.0
2024-03-19 13:00:00,282.17,283.5,282.08,282.11,8464.0,282.17,283.5,282.08,282.11,8464.0
2024-03-19 13:10:00,282.2,282.96,282.2,282.96,1778.0,282.2,282.96,282.2,282.96,1778.0
2024-03-19 13:20:00,282.92,283.27,282.91,283.01,1300.0,282.92,283.27,282.91,283.01,1300.0
2024-03-19 13:30:00,282.79,283.32,282.59,283.02,1400.0,282.79,283.32,282.59,283.02,1400.0
2024-03-19 13:40:00,282.99,282.99,282.5,282.84,1486.0,282.99,282.99,282.5,282.84,1486.0
2024-03-19 13:50:00,282.35,282.82,282.2,282.82,2693.0,282.35,282.82,282.2,282.82,2693.0
2024-03-19 14:00:00,282.51,282.55,282.19,282.28,1400.0,282.51,282.55,282.19,282.28,1400.0
2024-03-19 14:10:00,282.52,283.0,282.02,282.76,3164.0,282.52,283.0,282.02,282.76,3164.0
2024-03-19 14:20:00,282.73,283.15,282.73,283.15,1000.0,282.73,283.15,282.73,283.15,1000.0
2024-03-19 14:30:00,282.96,282.96,282.36,282.55,3001.0,282.96,282.96,282.36,282.55,3001.0
2024-03-19 14:40:00,282.55,282.85,282.49,282.59,2400.0,282.55,282.85,282.49,282.59,2400.0
2024-03-19 14:50:00,282.55,282.55,281.34,281.58,3884.0,282.55,282.55,281.34,281.58,3884.0
2024-03-19 15:00:00,281.9,281.9,280.94,280.94,1189.0,281.9,281.9,280.94,280.94,1189.0
2024-03-19 15:10:00,280.98,280.98,280.17,280.5,4127.0,280.98,280.98,280.17,280.5,4127.0
2024-03-19 15:20:00,280.7,280.88,280.37,280.63,2005.0,280.7,280.88,280.37,280.63,2005.0
2024-03-19 15:30:00,280.51,281.66,280.5,281.5,5021.0,280.51,281.66,280.5,281.5,5021.0
2024-03-19 15:40:00,281.55,281.86,280.04,280.04,10637.0,281.55,281.86,280.04,280.04,10637.0
2024-03-19 15:50:00,279.94,280.1,278.56,278.67,38280.0,279.94,280.1,278.56,278.67,38280.0
2024-03-20 09:30:00,276.74,278.01,275.79,278.01,1940.0,276.74,278.01,275.79,278.01,1940.0
2024-03-20 09:40:00,279.12,281.25,278.99,281.0,1567.0,279.12,281.25,278.99,281.0,1567.0
2024-03-20 09:50:00,281.55,282.53,281.16,281.66,3184.0,281.55,282.53,281.16,281.66,3184.0
2024-03-20 10:00:00,281.24,281.51,280.31,281.33,3242.0,281.24,281.51,280.31,281.33,3242.0
2024-03-20 10:10:00,280.76,280.76,280.12,280.55,1500.0,280.76,280.76,280.12,280.55,1500.0
2024-03-20 10:20:00,280.6,281.48,280.56,281.47,2383.0,280.6,281.48,280.56,281.47,2383.0
2024-03-20 10:30:00,281.47,281.47,279.81,280.63,3387.0,281.47,281.47,279.81,280.63,3387.0
2024-03-20 10:40:00,280.63,281.05,280.1,280.71,12242.0,280.63,281.05,280.1,280.71,12242.0
2024-03-20 10:50:00,281.06,282.09,280.96,281.88,2597.0,281.06,282.09,280.96,281.88,2597.0
2024-03-20 11:00:00,281.86,282.52,281.44,282.51,2004.0,281.86,282.52,281.44,282.51,2004.0
2024-03-20 11:10:00,283.06,283.06,282.06,282.25,1400.0,283.06,283.06,282.06,282.25,1400.0
2024-03-20 11:20:00,282.34,282.34,281.54,281.61,2354.0,282.34,282.34,281.54,281.61,2354.0
2024-03-20 11:30:00,281.48,281.51,280.87,281.5,2579.0,281.48,281.51,280.87,281.5,2579.0
2024-03-20 11:40:00,281.49,281.49,280.66,280.66,1928.0,281.49,281.49,280.66,280.66,1928.0
2024-03-20 11:50:00,280.62,281.13,280.02,280.48,4901.0,280.62,281.13,280.02,280.48,4901.0
2024-03-20 12:00:00,280.27,280.37,279.88,280.24,900.0,280.27,280.37,279.88,280.24,900.0
2024-03-20 12:10:00,280.0,280.79,279.92,280.54,2742.0,280.0,280.79,279.92,280.54,2742.0
2024-03-20 12:20:00,280.71,280.71,279.99,279.99,1614.0,280.71,280.71,279.99,279.99,1614.0
2024-03-20 12:30:00,279.86,280.56,279.83,280.51,3901.0,279.86,280.56,279.83,280.51,3901.0
2024-03-20 12:40:00,280.54,280.72,280.37,280.71,1523.0,280.54,280.72,280.37,280.71,1523.0
2024-03-20 12:50:00,280.87,281.18,280.75,281.03,1700.0,280.87,281.18,280.75,281.03,1700.0
2024-03-20 13:00:00,281.03,281.93,280.75,281.93,4277.0,281.03,281.93,280.75,281.93,4277.0
2024-03-20 13:10:00,281.8,281.8,281.74,281.78,400.0,281.8,281.8,281.74,281.78,400.0
2024-03-20 13:20:00,281.56,281.56,281.0,281.13,2891.0,281.56,281.56,281.0,281.13,2891.0
2024-03-20 13:30:00,280.69,281.27,280.62,281.27,1943.0,280.69,281.27,280.62,281.27,1943.0
2024-03-20 13:40:00,280.96,281.59,280.81,280.83,8013.0,280.96,281.59,280.81,280.83,8013.0
2024-03-20 13:50:00,280.66,280.81,280.08,280.32,2502.0,280.66,280.81,280.08,280.32,2502.0
2024-03-20 14:00:00,280.82,285.79,280.82,285.03,18365.0,280.82,285.79,280.82,285.03,18365.0
2024-03-20 14:10:00,285.14,286.47,283.11,283.41,15482.0,285.14,286.47,283.11,283.41,15482.0
2024-03-20 14:20:00,283.43,285.56,283.43,285.56,6159.0,283.43,285.56,283.43,285.56,6159.0
2024-03-20 14:30:00,286.38,287.17,283.74,287.15,10558.0,286.38,287.17,283.74,287.15,10558.0
2024-03-20 14:40:00,287.19,292.56,286.75,292.56,28337.0,287.19,292.56,286.75,292.56,28337.0
2024-03-20 14:50:00,292.35,294.71,290.39,293.86,23376.0,292.35,294.71,290.39,293.86,23376.0
2024-03-20 15:00:00,293.84,295.03,292.6,294.79,11677.0,293.84,295.03,292.6,294.79,11677.0
2024-03-20 15:10:00,294.6,294.89,292.18,294.39,10333.0,294.6,294.89,292.18,294.39,10333.0
2024-03-20 15:20:00,294.92,295.07,293.7,294.84,5610.0,294.92,295.07,293.7,294.84,5610.0
2024-03-20 15:30:00,295.07,296.14,293.89,293.89,13318.0,295.07,296.14,293.89,293.89,13318.0
2024-03-20 15:40:00,293.94,294.18,290.56,290.56,21044.0,293.94,294.18,290.56,290.56,21044.0
2024-03-20 15:50:00,290.25,291.76,289.61,289.84,57966.0,290.25,291.76,289.61,289.84,57966.0
2024-03-21 09:30:00,292.05,300.22,292.05,300.22,13779.0,292.05,300.22,292.05,300.22,13779.0
2024-03-21 09:40:00,299.81,301.5,299.35,300.87,7802.0,299.81,301.5,299.35,300.87,7802.0
2024-03-21 09:50:00,301.05,303.35,299.18,303.0,10308.0,301.05,303.35,299.18,303.0,10308.0
2024-03-21 10:00:00,303.0,305.68,302.72,304.9,25494.0,303.0,305.68,302.72,304.9,25494.0
2024-03-21 10:10:00,305.17,306.18,303.62,305.8,12202.0,305.17,306.18,303.62,305.8,12202.0
2024-03-21 10:20:00,305.63,311.0,304.66,309.86,51645.0,305.63,311.0,304.66,309.86,51645.0
2024-03-21 10:30:00,309.08,309.57,306.32,307.01,17711.0,309.08,309.57,306.32,307.01,17711.0
2024-03-21 10:40:00,307.31,309.83,307.31,308.25,27147.0,307.31,309.83,307.31,308.25,27147.0
2024-03-21 10:50:00,308.25,308.39,306.13,307.68,12425.0,308.25,308.39,306.13,307.68,12425.0
2024-03-21 11:00:00,307.68,308.7,307.09,308.7,10379.0,307.68,308.7,307.09,308.7,10379.0
2024-03-21 11:10:00,309.0,309.18,308.1,308.43,4479.0,309.0,309.18,308.1,308.43,4479.0
2024-03-21 11:20:00,308.13,309.16,307.35,309.07,4822.0,308.13,309.16,307.35,309.07,4822.0
2024-03-21 11:30:00,308.61,309.84,308.14,309.69,4549.0,308.61,309.84,308.14,309.69,4549.0
2024-03-21 11:40:00,309.98,311.5,309.56,311.42,7084.0,309.98,311.5,309.56,311.42,7084.0
2024-03-21 11:50:00,311.79,312.69,311.51,311.51,4620.0,311.79,312.69,311.51,311.51,4620.0
2024-03-21 12:00:00,311.7,311.84,310.95,311.15,16764.0,311.7,311.84,310.95,311.15,16764.0
2024-03-21 12:10:00,311.06,312.6,310.96,312.6,8235.0,311.06,312.6,310.96,312.6,8235.0
2024-03-21 12:20:00,312.82,313.95,312.07,313.23,14539.0,312.82,313.95,312.07,313.23,14539.0
2024-03-21 12:30:00,313.25,313.37,312.07,312.29,7380.0,313.25,313.37,312.07,312.29,7380.0
2024-03-21 12:40:00,312.2,313.0,311.98,312.81,9671.0,312.2,313.0,311.98,312.81,9671.0
2024-03-21 12:50:00,313.17,314.46,312.62,314.46,7372.0,313.17,314.46,312.62,314.46,7372.0
2024-03-21 13:00:00,314.77,314.81,311.9,312.0,5592.0,314.77,314.81,311.9,312.0,5592.0
2024-03-21 13:10:00,312.47,312.55,311.1,312.0,5843.0,312.47,312.55,311.1,312.0,5843.0
2024-03-21 13:20:00,312.23,314.33,312.23,314.21,7358.0,312.23,314.33,312.23,314.21,7358.0
2024-03-21 13:30:00,313.94,315.81,313.84,315.2,16593.0,313.94,315.81,313.84,315.2,16593.0
2024-03-21 13:40:00,314.73,314.98,313.96,314.17,5496.0,314.73,314.98,313.96,314.17,5496.0
2024-03-21 13:50:00,314.29,314.55,312.6,312.8,4398.0,314.29,314.55,312.6,312.8,4398.0
2024-03-21 14:00:00,312.61,315.06,312.12,314.17,13120.0,312.61,315.06,312.12,314.17,13120.0
2024-03-21 14:10:00,314.3,314.68,313.04,313.4,5293.0,314.3,314.68,313.04,313.4,5293.0
2024-03-21 14:20:00,313.64,314.05,313.14,313.61,6456.0,313.64,314.05,313.14,313.61,6456.0
2024-03-21 14:30:00,313.18,313.53,311.55,311.69,5508.0,313.18,313.53,311.55,311.69,5508.0
2024-03-21 14:40:00,311.68,312.04,311.17,311.43,2400.0,311.68,312.04,311.17,311.43,2400.0
2024-03-21 14:50:00,311.42,311.58,310.5,310.95,8430.0,311.42,311.58,310.5,310.95,8430.0
2024-03-21 15:00:00,310.98,311.34,310.52,311.13,5042.0,310.98,311.34,310.52,311.13,5042.0
2024-03-21 15:10:00,311.0,312.93,310.93,312.73,7576.0,311.0,312.93,310.93,312.73,7576.0
2024-03-21 15:20:00,312.64,313.43,312.64,313.28,3814.0,312.64,313.43,312.64,313.28,3814.0
2024-03-21 15:30:00,312.87,313.5,312.09,312.1,8770.0,312.87,313.5,312.09,312.1,8770.0
2024-03-21 15:40:00,312.09,313.73,311.94,313.37,11709.0,312.09,313.73,311.94,313.37,11709.0
2024-03-21 15:50:00,313.66,313.79,311.2,311.37,44556.0,313.66,313.79,311.2,311.37,44556.0
2024-03-22 09:30:00,311.38,312.05,308.2,309.21,8986.0,311.38,312.05,308.2,309.21,8986.0
2024-03-22 09:40:00,310.04,310.24,305.8,305.94,14485.0,310.04,310.24,305.8,305.94,14485.0
2024-03-22 09:50:00,305.36,307.39,304.24,306.7,6071.0,305.36,307.39,304.24,306.7,6071.0
2024-03-22 10:00:00,306.95,308.91,306.78,308.06,6883.0,306.95,308.91,306.78,308.06,6883.0
2024-03-22 10:10:00,307.49,308.55,306.92,308.55,8895.0,307.49,308.55,306.92,308.55,8895.0
2024-03-22 10:20:00,308.21,308.29,305.75,305.75,16999.0,308.21,308.29,305.75,305.75,16999.0
2024-03-22 10:30:00,305.75,306.99,305.75,306.63,4637.0,305.75,306.99,305.75,306.63,4637.0
2024-03-22 10:40:00,306.44,306.44,303.9,305.98,8616.0,306.44,306.44,303.9,305.98,8616.0
2024-03-22 10:50:00,305.77,306.9,305.31,305.74,3375.0,305.77,306.9,305.31,305.74,3375.0
2024-03-22 11:00:00,305.91,306.59,305.4,305.58,3818.0,305.91,306.59,305.4,305.58,3818.0
2024-03-22 11:10:00,305.72,305.78,302.87,303.28,10629.0,305.72,305.78,302.87,303.28,10629.0
2024-03-22 11:20:00,303.32,304.78,303.32,303.94,4258.0,303.32,304.78,303.32,303.94,4258.0
2024-03-22 11:30:00,303.67,304.24,302.31,303.0,7759.0,303.67,304.24,302.31,303.0,7759.0
2024-03-22 11:40:00,303.0,303.22,302.37,302.37,3944.0,303.0,303.22,302.37,302.37,3944.0
2024-03-22 11:50:00,302.72,302.75,301.8,302.21,8964.0,302.72,302.75,301.8,302.21,8964.0
2024-03-22 12:00:00,301.96,301.96,301.29,301.29,3851.0,301.96,301.96,301.29,301.29,3851.0
2024-03-22 12:10:00,301.3,301.3,300.31,300.55,3003.0,301.3,301.3,300.31,300.55,3003.0
2024-03-22 12:20:00,300.55,300.66,299.53,300.14,16699.0,300.55,300.66,299.53,300.14,16699.0
2024-03-22 12:30:00,300.1,300.51,299.49,299.77,3568.0,300.1,300.51,299.49,299.77,3568.0
2024-03-22 12:40:00,299.92,299.99,299.49,299.57,6450.0,299.92,299.99,299.49,299.57,6450.0
2024-03-22 12:50:00,299.49,301.66,299.49,299.97,24667.0,299.49,301.66,299.49,299.97,24667.0
2024-03-22 13:00:00,299.94,300.69,299.68,300.04,4029.0,299.94,300.69,299.68,300.04,4029.0
2024-03-22 13:10:00,300.0,300.47,299.8,299.8,4437.0,300.0,300.47,299.8,299.8,4437.0
2024-03-22 13:20:00,299.5,299.72,298.56,298.96,4315.0,299.5,299.72,298.56,298.96,4315.0
2024-03-22 13:30:00,298.99,299.11,297.76,298.23,3699.0,298.99,299.11,297.76,298.23,3699.0
2024-03-22 13:40:00,298.13,300.02,298.04,299.42,9964.0,298.13,300.02,298.04,299.42,9964.0
2024-03-22 13:50:00,299.33,300.0,298.74,299.17,8932.0,299.33,300.0,298.74,299.17,8932.0
2024-03-22 14:00:00,298.65,299.43,298.36,299.28,4219.0,298.65,299.43,298.36,299.28,4219.0
2024-03-22 14:10:00,299.63,300.28,299.35,299.79,9515.0,299.63,300.28,299.35,299.79,9515.0
2024-03-22 14:20:00,299.92,300.12,299.27,300.12,6525.0,299.92,300.12,299.27,300.12,6525.0
2024-03-22 14:30:00,300.12,300.52,299.51,299.51,6923.0,300.12,300.52,299.51,299.51,6923.0
2024-03-22 14:40:00,299.5,300.13,299.07,299.89,5566.0,299.5,300.13,299.07,299.89,5566.0
2024-03-22 14:50:00,299.8,300.01,299.15,299.57,5740.0,299.8,300.01,299.15,299.57,5740.0
2024-03-22 15:00:00,299.68,299.8,298.25,298.46,3340.0,299.68,299.8,298.25,298.46,3340.0
2024-03-22 15:10:00,298.4,299.07,297.75,298.49,14262.0,298.4,299.07,297.75,298.49,14262.0
2024-03-22 15:20:00,298.51,298.93,298.23,298.93,7355.0,298.51,298.93,298.23,298.93,7355.0
2024-03-22 15:30:00,298.88,298.94,298.01,298.6,16009.0,298.88,298.94,298.01,298.6,16009.0
2024-03-22 15:40:00,298.74,299.09,297.74,298.0,14330.0,298.74,299.09,297.74,298.0,14330.0
2024-03-22 15:50:00,297.85,297.99,296.93,297.21,69922.0,297.85,297.99,296.93,297.21,69922.0
2024-03-25 09:30:00,297.22,301.29,294.99,295.94,27537.0,297.22,301.29,294.99,295.94,27537.0
2024-03-25 09:40:00,294.2,296.56,293.75,294.87,28345.0,294.2,296.56,293.75,294.87,28345.0
2024-03-25 09:50:00,294.74,298.07,294.25,294.25,20187.0,294.74,298.07,294.25,294.25,20187.0
2024-03-25 10:00:00,294.65,295.05,287.39,288.31,23981.0,294.65,295.05,287.39,288.31,23981.0
2024-03-25 10:10:00,288.51,290.27,288.4,290.0,17796.0,288.51,290.27,288.4,290.0,17796.0
2024-03-25 10:20:00,290.06,290.35,288.43,288.97,8271.0,290.06,290.35,288.43,288.97,8271.0
2024-03-25 10:30:00,288.57,289.26,286.64,286.84,17868.0,288.57,289.26,286.64,286.84,17868.0
2024-03-25 10:40:00,286.69,287.11,284.28,286.29,8871.0,286.69,287.11,284.28,286.29,8871.0
2024-03-25 10:50:00,286.23,288.17,286.15,287.88,9518.0,286.23,288.17,286.15,287.88,9518.0
2024-03-25 11:00:00,287.89,288.45,286.26,286.26,6019.0,287.89,288.45,286.26,286.26,6019.0
2024-03-25 11:10:00,285.91,286.98,285.34,285.37,13483.0,285.91,286.98,285.34,285.37,13483.0
2024-03-25 11:20:00,285.12,285.71,284.8,285.55,5825.0,285.12,285.71,284.8,285.55,5825.0
2024-03-25 11:30:00,285.59,287.05,285.58,286.73,4119.0,285.59,287.05,285.58,286.73,4119.0
2024-03-25 11:40:00,286.78,288.44,286.19,287.26,5998.0,286.78,288.44,286.19,287.26,5998.0
2024-03-25 11:50:00,287.17,287.39,286.48,287.0,11740.0,287.17,287.39,286.48,287.0,11740.0
2024-03-25 12:00:00,287.33,287.51,286.74,287.32,2260.0,287.33,287.51,286.74,287.32,2260.0
2024-03-25 12:10:00,287.32,287.34,286.65,286.98,5960.0,287.32,287.34,286.65,286.98,5960.0
2024-03-25 12:20:00,287.0,287.39,286.83,286.91,9341.0,287.0,287.39,286.83,286.91,9341.0
2024-03-25 12:30:00,286.89,287.06,284.5,285.89,10156.0,286.89,287.06,284.5,285.89,10156.0
2024-03-25 12:40:00,285.95,286.24,285.95,286.24,952.0,285.95,286.24,285.95,286.24,952.0
2024-03-25 12:50:00,286.42,286.64,285.97,286.22,2624.0,286.42,286.64,285.97,286.22,2624.0
2024-03-25 13:00:00,286.43,286.43,285.55,285.55,2583.0,286.43,286.43,285.55,285.55,2583.0
2024-03-25 13:10:00,285.29,285.66,285.02,285.28,3145.0,285.29,285.66,285.02,285.28,3145.0
2024-03-25 13:20:00,285.2,285.44,284.82,285.11,3928.0,285.2,285.44,284.82,285.11,3928.0
2024-03-25 13:30:00,285.11,285.68,285.06,285.59,4195.0,285.11,285.68,285.06,285.59,4195.0
2024-03-25 13:40:00,285.62,285.78,285.23,285.53,3729.0,285.62,285.78,285.23,285.53,3729.0
2024-03-25 13:50:00,285.4,285.4,284.7,285.0,7352.0,285.4,285.4,284.7,285.0,7352.0
2024-03-25 14:00:00,284.99,284.99,284.21,284.24,5459.0,284.99,284.99,284.21,284.24,5459.0
2024-03-25 14:10:00,284.1,284.16,283.58,283.66,10304.0,284.1,284.16,283.58,283.66,10304.0
2024-03-25 14:20:00,283.56,285.42,282.91,285.42,18953.0,283.56,285.42,282.91,285.42,18953.0
2024-03-25 14:30:00,285.74,287.17,285.38,286.37,17368.0,285.74,287.17,285.38,286.37,17368.0
2024-03-25 14:40:00,286.07,287.49,286.03,287.0,17176.0,286.07,287.49,286.03,287.0,17176.0
2024-03-25 14:50:00,287.07,288.98,287.07,288.28,20919.0,287.07,288.98,287.07,288.28,20919.0
2024-03-25 15:00:00,288.07,288.36,286.94,286.94,8117.0,288.07,288.36,286.94,286.94,8117.0
2024-03-25 15:10:00,287.04,287.47,286.15,287.05,11052.0,287.04,287.47,286.15,287.05,11052.0
2024-03-25 15:20:00,287.03,288.28,287.03,288.28,6245.0,287.03,288.28,287.03,288.28,6245.0
2024-03-25 15:30:00,288.36,289.4,288.36,289.27,16146.0,288.36,289.4,288.36,289.27,16146.0
2024-03-25 15:40:00,288.78,289.28,288.43,288.44,15153.0,288.78,289.28,288.43,288.44,15153.0
2024-03-25 15:50:00,288.36,288.91,286.92,287.05,56240.0,288.36,288.91,286.92,287.05,56240.0
2024-03-26 09:30:00,286.81,289.57,285.08,285.14,12359.0,286.81,289.57,285.08,285.14,12359.0
2024-03-26 09:40:00,286.06,286.29,282.82,283.15,9379.0,286.06,286.29,282.82,283.15,9379.0
2024-03-26 09:50:00,283.65,284.1,277.0,277.12,42567.0,283.65,284.1,277.0,277.12,42567.0
2024-03-26 10:00:00,277.06,279.05,276.01,278.22,37810.0,277.06,279.05,276.01,278.22,37810.0
2024-03-26 10:10:00,278.34,280.39,278.29,278.59,15911.0,278.34,280.39,278.29,278.59,15911.0
2024-03-26 10:20:00,278.3,281.3,277.36,279.0,13301.0,278.3,281.3,277.36,279.0,13301.0
2024-03-26 10:30:00,279.01,279.13,276.92,277.62,18574.0,279.01,279.13,276.92,277.62,18574.0
2024-03-26 10:40:00,277.62,277.94,275.5,275.88,10005.0,277.62,277.94,275.5,275.88,10005.0
2024-03-26 10:50:00,275.5,277.81,275.29,276.99,15859.0,275.5,277.81,275.29,276.99,15859.0
2024-03-26 11:00:00,277.28,278.35,277.21,277.5,8838.0,277.28,278.35,277.21,277.5,8838.0
2024-03-26 11:10:00,277.59,279.03,277.29,278.63,11355.0,277.59,279.03,277.29,278.63,11355.0
2024-03-26 11:20:00,278.62,279.52,278.37,278.73,6115.0,278.62,279.52,278.37,278.73,6115.0
2024-03-26 11:30:00,278.5,278.5,277.0,277.31,7380.0,278.5,278.5,277.0,277.31,7380.0
2024-03-26 11:40:00,277.55,277.86,277.08,277.68,5904.0,277.55,277.86,277.08,277.68,5904.0
2024-03-26 11:50:00,277.77,279.13,277.77,277.93,9198.0,277.77,279.13,277.77,277.93,9198.0
2024-03-26 12:00:00,278.02,279.27,277.83,278.55,12617.0,278.02,279.27,277.83,278.55,12617.0
2024-03-26 12:10:00,278.55,279.26,277.68,279.06,12537.0,278.55,279.26,277.68,279.06,12537.0
2024-03-26 12:20:00,278.71,279.38,278.21,278.55,14871.0,278.71,279.38,278.21,278.55,14871.0
2024-03-26 12:30:00,278.55,279.9,278.55,279.8,6892.0,278.55,279.9,278.55,279.8,6892.0
2024-03-26 12:40:00,279.88,280.87,279.59,280.86,9007.0,279.88,280.87,279.59,280.86,9007.0
2024-03-26 12:50:00,280.82,280.95,280.23,280.78,5260.0,280.82,280.95,280.23,280.78,5260.0
2024-03-26 13:00:00,280.98,280.98,280.5,280.56,1629.0,280.98,280.98,280.5,280.56,1629.0
2024-03-26 13:10:00,280.33,280.5,280.01,280.01,2718.0,280.33,280.5,280.01,280.01,2718.0
2024-03-26 13:20:00,280.22,280.24,278.88,278.88,9438.0,280.22,280.24,278.88,278.88,9438.0
2024-03-26 13:30:00,279.14,279.98,279.03,279.14,18868.0,279.14,279.98,279.03,279.14,18868.0
2024-03-26 13:40:00,279.14,279.79,279.14,279.65,8301.0,279.14,279.79,279.14,279.65,8301.0
2024-03-26 13:50:00,279.61,280.34,279.48,280.13,6160.0,279.61,280.34,279.48,280.13,6160.0
2024-03-26 14:00:00,279.95,280.23,279.69,280.1,7920.0,279.95,280.23,279.69,280.1,7920.0
2024-03-26 14:10:00,280.2,280.8,279.9,280.76,25587.0,280.2,280.8,279.9,280.76,25587.0
2024-03-26 14:20:00,280.76,280.77,280.47,280.64,3832.0,280.76,280.77,280.47,280.64,3832.0
2024-03-26 14:30:00,280.63,281.27,279.85,281.24,9303.0,280.63,281.27,279.85,281.24,9303.0
2024-03-26 14:40:00,281.2,282.88,281.19,282.41,4511.0,281.2,282.88,281.19,282.41,4511.0
2024-03-26 14:50:00,282.46,284.01,282.46,283.68,5340.0,282.46,284.01,282.46,283.68,5340.0
2024-03-26 15:00:00,283.69,283.82,282.9,283.82,6223.0,283.69,283.82,282.9,283.82,6223.0
2024-03-26 15:10:00,283.82,284.68,283.71,284.24,6874.0,283.82,284.68,283.71,284.24,6874.0
2024-03-26 15:20:00,284.25,285.42,283.69,284.17,19078.0,284.25,285.42,283.69,284.17,19078.0
2024-03-26 15:30:00,284.27,284.45,283.34,283.84,30545.0,284.27,284.45,283.34,283.84,30545.0
2024-03-26 15:40:00,283.88,286.45,283.87,286.45,28810.0,283.88,286.45,283.87,286.45,28810.0
2024-03-26 15:50:00,285.99,287.56,285.44,286.5,70391.0,285.99,287.56,285.44,286.5,70391.0
2024-03-27 09:30:00,290.0,293.99,289.0,293.88,26868.0,290.0,293.99,289.0,293.88,26868.0
2024-03-27 09:40:00,293.67,295.0,291.96,293.5,39877.0,293.67,295.0,291.96,293.5,39877.0
2024-03-27 09:50:00,293.23,294.5,292.12,294.17,20731.0,293.23,294.5,292.12,294.17,20731.0
2024-03-27 10:00:00,294.3,296.38,292.34,296.38,16935.0,294.3,296.38,292.34,296.38,16935.0
2024-03-27 10:10:00,296.44,300.97,296.0,297.74,41730.0,296.44,300.97,296.0,297.74,41730.0
2024-03-27 10:20:00,296.99,297.26,294.89,294.89,12266.0,296.99,297.26,294.89,294.89,12266.0
2024-03-27 10:30:00,295.17,297.33,293.73,297.23,22278.0,295.17,297.33,293.73,297.23,22278.0
2024-03-27 10:40:00,296.94,298.81,296.47,297.32,21812.0,296.94,298.81,296.47,297.32,21812.0
2024-03-27 10:50:00,297.04,299.81,296.62,298.48,21513.0,297.04,299.81,296.62,298.48,21513.0
2024-03-27 11:00:00,298.61,298.76,297.18,298.19,9289.0,298.61,298.76,297.18,298.19,9289.0
2024-03-27 11:10:00,298.27,298.27,296.28,297.5,20196.0,298.27,298.27,296.28,297.5,20196.0
2024-03-27 11:20:00,297.5,299.7,297.5,299.67,20897.0,297.5,299.7,297.5,299.67,20897.0
2024-03-27 11:30:00,299.67,299.86,297.16,299.34,11530.0,299.67,299.86,297.16,299.34,11530.0
2024-03-27 11:40:00,298.94,299.38,297.31,297.56,2477.0,298.94,299.38,297.31,297.56,2477.0
2024-03-27 11:50:00,298.0,298.22,296.95,297.33,5354.0,298.0,298.22,296.95,297.33,5354.0
2024-03-27 12:00:00,296.94,297.85,296.26,296.26,9110.0,296.94,297.85,296.26,296.26,9110.0
2024-03-27 12:10:00,296.36,296.36,295.08,295.6,7926.0,296.36,296.36,295.08,295.6,7926.0
2024-03-27 12:20:00,295.52,296.58,295.23,296.5,8986.0,295.52,296.58,295.23,296.5,8986.0
2024-03-27 12:30:00,296.27,296.59,294.22,294.47,33297.0,296.27,296.59,294.22,294.47,33297.0
2024-03-27 12:40:00,294.44,294.95,293.55,293.75,14101.0,294.44,294.95,293.55,293.75,14101.0
2024-03-27 12:50:00,293.99,295.16,293.99,294.6,9153.0,293.99,295.16,293.99,294.6,9153.0
2024-03-27 13:00:00,294.61,295.35,294.05,294.21,13757.0,294.61,295.35,294.05,294.21,13757.0
2024-03-27 13:10:00,294.31,295.3,293.81,294.42,14396.0,294.31,295.3,293.81,294.42,14396.0
2024-03-27 13:20:00,294.02,295.14,293.85,294.19,9026.0,294.02,295.14,293.85,294.19,9026.0
2024-03-27 13:30:00,294.31,295.3,294.1,294.94,17698.0,294.31,295.3,294.1,294.94,17698.0
2024-03-27 13:40:00,294.94,295.12,294.56,294.79,6224.0,294.94,295.12,294.56,294.79,6224.0
2024-03-27 13:50:00,294.79,295.13,293.96,293.97,16168.0,294.79,295.13,293.96,293.97,16168.0
2024-03-27 14:00:00,293.89,294.7,293.66,294.12,8340.0,293.89,294.7,293.66,294.12,8340.0
2024-03-27 14:10:00,294.14,295.02,292.51,294.23,22679.0,294.14,295.02,292.51,294.23,22679.0
2024-03-27 14:20:00,294.82,295.6,294.66,295.3,7498.0,294.82,295.6,294.66,295.3,7498.0
2024-03-27 14:30:00,295.31,295.31,293.98,294.31,7420.0,295.31,295.31,293.98,294.31,7420.0
2024-03-27 14:40:00,294.47,295.6,294.45,295.41,9135.0,294.47,295.6,294.45,295.41,9135.0
2024-03-27 14:50:00,295.33,296.33,295.06,296.07,14807.0,295.33,296.33,295.06,296.07,14807.0
2024-03-27 15:00:00,295.91,295.91,294.54,294.85,19730.0,295.91,295.91,294.54,294.85,19730.0
2024-03-27 15:10:00,295.08,295.08,293.5,293.75,18666.0,295.08,295.08,293.5,293.75,18666.0
2024-03-27 15:20:00,293.58,294.16,292.72,293.19,21259.0,293.58,294.16,292.72,293.19,21259.0
2024-03-27 15:30:00,293.1,294.21,293.1,293.88,23019.0,293.1,294.21,293.1,293.88,23019.0
2024-03-27 15:40:00,293.9,298.77,293.74,296.6,50962.0,293.9,298.77,293.74,296.6,50962.0
2024-03-27 15:50:00,296.75,298.49,296.4,297.0,116648.0,296.75,298.49,296.4,297.0,116648.0
2024-03-28 09:30:00,330.54,336.98,326.51,326.99,315549.0,330.54,336.98,326.51,326.99,315549.0
2024-03-28 09:40:00,326.99,338.0,325.51,336.49,227571.0,326.99,338.0,325.51,336.49,227571.0
2024-03-28 09:50:00,336.56,343.98,335.01,342.69,204425.0,336.56,343.98,335.01,342.69,204425.0
2024-03-28 10:00:00,343.22,348.47,340.0,348.15,191759.0,343.22,348.47,340.0,348.15,191759.0
2024-03-28 10:10:00,348.18,353.32,346.98,350.97,232180.0,348.18,353.32,346.98,350.97,232180.0
2024-03-28 10:20:00,350.97,353.15,349.34,350.33,126440.0,350.97,353.15,349.34,350.33,126440.0
2024-03-28 10:30:00,350.73,351.2,344.06,345.39,132087.0,350.73,351.2,344.06,345.39,132087.0
2024-03-28 10:40:00,345.61,347.41,342.84,344.16,82885.0,345.61,347.41,342.84,344.16,82885.0
2024-03-28 10:50:00,344.34,348.87,343.23,347.54,57207.0,344.34,348.87,343.23,347.54,57207.0
2024-03-28 11:00:00,348.14,348.14,344.83,344.96,49274.0,348.14,348.14,344.83,344.96,49274.0
2024-03-28 11:10:00,345.48,345.87,341.41,344.75,72241.0,345.48,345.87,341.41,344.75,72241.0
2024-03-28 11:20:00,345.0,346.11,343.05,345.5,38862.0,345.0,346.11,343.05,345.5,38862.0
2024-03-28 11:30:00,345.74,348.46,343.82,348.17,68592.0,345.74,348.46,343.82,348.17,68592.0
2024-03-28 11:40:00,348.41,351.53,347.45,350.5,59910.0,348.41,351.53,347.45,350.5,59910.0
2024-03-28 11:50:00,350.2,350.65,347.22,348.07,34439.0,350.2,350.65,347.22,348.07,34439.0
2024-03-28 12:00:00,347.87,349.02,347.55,347.94,18110.0,347.87,349.02,347.55,347.94,18110.0
2024-03-28 12:10:00,347.59,349.93,347.59,349.6,16681.0,347.59,349.93,347.59,349.6,16681.0
2024-03-28 12:20:00,349.41,350.28,349.0,349.12,17555.0,349.41,350.28,349.0,349.12,17555.0
2024-03-28 12:30:00,348.83,349.18,346.0,347.0,20972.0,348.83,349.18,346.0,347.0,20972.0
2024-03-28 12:40:00,346.75,347.39,346.22,346.51,20279.0,346.75,347.39,346.22,346.51,20279.0
2024-03-28 12:50:00,346.5,347.69,346.0,347.39,12648.0,346.5,347.69,346.0,347.39,12648.0
2024-03-28 13:00:00,347.39,349.4,347.39,348.96,27446.0,347.39,349.4,347.39,348.96,27446.0
2024-03-28 13:10:00,349.16,349.36,346.55,347.8,26446.0,349.16,349.36,346.55,347.8,26446.0
2024-03-28 13:20:00,348.02,348.95,347.67,348.22,6565.0,348.02,348.95,347.67,348.22,6565.0
2024-03-28 13:30:00,348.15,350.47,348.11,349.64,31856.0,348.15,350.47,348.11,349.64,31856.0
2024-03-28 13:40:00,349.58,350.48,348.3,350.0,19507.0,349.58,350.48,348.3,350.0,19507.0
2024-03-28 13:50:00,350.04,350.21,345.47,347.25,39745.0,350.04,350.21,345.47,347.25,39745.0
2024-03-28 14:00:00,347.28,348.47,346.2,348.38,19132.0,347.28,348.47,346.2,348.38,19132.0
2024-03-28 14:10:00,348.21,350.08,347.65,348.83,29567.0,348.21,350.08,347.65,348.83,29567.0
2024-03-28 14:20:00,349.0,350.97,348.51,349.42,47564.0,349.0,350.97,348.51,349.42,47564.0
2024-03-28 14:30:00,349.42,350.14,348.36,349.15,28317.0,349.42,350.14,348.36,349.15,28317.0
2024-03-28 14:40:00,349.0,350.0,348.86,349.78,26364.0,349.0,350.0,348.86,349.78,26364.0
2024-03-28 14:50:00,349.99,350.23,349.4,350.0,28184.0,349.99,350.23,349.4,350.0,28184.0
2024-03-28 15:00:00,349.88,352.59,349.66,352.57,55345.0,349.88,352.59,349.66,352.57,55345.0
2024-03-28 15:10:00,352.06,354.0,351.39,353.0,62606.0,352.06,354.0,351.39,353.0,62606.0
2024-03-28 15:20:00,353.13,354.86,351.89,352.91,73234.0,353.13,354.86,351.89,352.91,73234.0
2024-03-28 15:30:00,352.81,354.63,351.49,352.7,82426.0,352.81,354.63,351.49,352.7,82426.0
2024-03-28 15:40:00,352.53,353.7,351.44,352.5,89827.0,352.53,353.7,351.44,352.5,89827.0
2024-03-28 15:50:00,352.24,352.24,347.47,347.99,202886.0,352.24,352.24,347.47,347.99,202886.0
2024-04-01 09:30:00,349.3,349.8,341.0,343.28,88040.0,349.3,349.8,341.0,343.28,88040.0
2024-04-01 09:40:00,343.67,344.71,340.41,343.19,34447.0,343.67,344.71,340.41,343.19,34447.0
2024-04-01 09:50:00,343.25,350.49,343.25,349.51,27834.0,343.25,350.49,343.25,349.51,27834.0
2024-04-01 10:00:00,349.52,349.83,345.13,345.63,22568.0,349.52,349.83,345.13,345.63,22568.0
2024-04-01 10:10:00,345.13,345.93,342.98,342.98,21005.0,345.13,345.93,342.98,342.98,21005.0
2024-04-01 10:20:00,342.82,344.0,340.75,340.75,40897.0,342.82,344.0,340.75,340.75,40897.0
2024-04-01 10:30:00,341.17,346.51,340.4,345.09,42747.0,341.17,346.51,340.4,345.09,42747.0
2024-04-01 10:40:00,345.52,347.38,344.47,344.7,13935.0,345.52,347.38,344.47,344.7,13935.0
2024-04-01 10:50:00,344.52,344.98,343.59,344.85,14609.0,344.52,344.98,343.59,344.85,14609.0
2024-04-01 11:00:00,345.1,345.52,341.46,341.51,13281.0,345.1,345.52,341.46,341.51,13281.0
2024-04-01 11:10:00,341.08,341.24,339.31,339.78,32883.0,341.08,341.24,339.31,339.78,32883.0
2024-04-01 11:20:00,339.99,340.33,336.51,337.99,30280.0,339.99,340.33,336.51,337.99,30280.0
2024-04-01 11:30:00,338.11,338.51,336.5,336.9,30889.0,338.11,338.51,336.5,336.9,30889.0
2024-04-01 11:40:00,336.62,337.58,336.54,337.28,8387.0,336.62,337.58,336.54,337.28,8387.0
2024-04-01 11:50:00,337.05,337.33,335.33,336.6,20608.0,337.05,337.33,335.33,336.6,20608.0
2024-04-01 12:00:00,336.18,336.41,334.78,335.73,20469.0,336.18,336.41,334.78,335.73,20469.0
2024-04-01 12:10:00,335.73,336.82,335.12,336.24,8196.0,335.73,336.82,335.12,336.24,8196.0
2024-04-01 12:20:00,336.64,336.72,335.1,336.01,6219.0,336.64,336.72,335.1,336.01,6219.0
2024-04-01 12:30:00,336.21,337.39,335.59,336.3,11348.0,336.21,337.39,335.59,336.3,11348.0
2024-04-01 12:40:00,336.24,336.24,334.44,334.44,9717.0,336.24,336.24,334.44,334.44,9717.0
2024-04-01 12:50:00,334.42,335.48,333.59,335.48,11135.0,334.42,335.48,333.59,335.48,11135.0
2024-04-01 13:00:00,335.79,336.17,335.0,335.76,8712.0,335.79,336.17,335.0,335.76,8712.0
2024-04-01 13:10:00,335.35,336.67,335.19,336.34,7497.0,335.35,336.67,335.19,336.34,7497.0
2024-04-01 13:20:00,336.51,338.7,336.5,337.54,10083.0,336.51,338.7,336.5,337.54,10083.0
2024-04-01 13:30:00,337.74,337.74,335.5,335.72,7578.0,337.74,337.74,335.5,335.72,7578.0
2024-04-01 13:40:00,335.07,336.62,335.0,336.41,11745.0,335.07,336.62,335.0,336.41,11745.0
2024-04-01 13:50:00,336.41,336.88,335.85,336.17,3923.0,336.41,336.88,335.85,336.17,3923.0
2024-04-01 14:00:00,336.56,336.56,335.54,335.99,2817.0,336.56,336.56,335.54,335.99,2817.0
2024-04-01 14:10:00,335.77,337.92,335.4,337.92,14405.0,335.77,337.92,335.4,337.92,14405.0
2024-04-01 14:20:00,337.7,337.72,335.5,336.54,9587.0,337.7,337.72,335.5,336.54,9587.0
2024-04-01 14:30:00,336.31,336.62,334.38,335.03,11341.0,336.31,336.62,334.38,335.03,11341.0
2024-04-01 14:40:00,335.16,336.02,334.53,335.91,6299.0,335.16,336.02,334.53,335.91,6299.0
2024-04-01 14:50:00,335.91,337.34,335.79,336.84,10576.0,335.91,337.34,335.79,336.84,10576.0
2024-04-01 15:00:00,337.05,337.05,336.33,336.81,6565.0,337.05,337.05,336.33,336.81,6565.0
2024-04-01 15:10:00,336.82,338.09,336.82,337.68,12216.0,336.82,338.09,336.82,337.68,12216.0
2024-04-01 15:20:00,337.42,337.86,335.74,335.83,15685.0,337.42,337.86,335.74,335.83,15685.0
2024-04-01 15:30:00,335.66,337.2,335.05,336.17,26272.0,335.66,337.2,335.05,336.17,26272.0
2024-04-01 15:40:00,336.15,336.38,334.66,335.29,33999.0,336.15,336.38,334.66,335.29,33999.0
2024-04-01 15:50:00,335.11,335.25,333.3,334.75,91580.0,335.11,335.25,333.3,334.75,91580.0
2024-04-02 09:30:00,328.0,328.0,316.0,317.38,124286.0,328.0,328.0,316.0,317.38,124286.0
2024-04-02 09:40:00,316.94,318.9,315.42,317.5,63198.0,316.94,318.9,315.42,317.5,63198.0
2024-04-02 09:50:00,318.0,318.32,312.32,317.05,58803.0,318.0,318.32,312.32,317.05,58803.0
2024-04-02 10:00:00,316.65,319.78,315.28,316.65,63706.0,316.65,319.78,315.28,316.65,63706.0
2024-04-02 10:10:00,316.33,316.56,313.71,315.03,19450.0,316.33,316.56,313.71,315.03,19450.0
2024-04-02 10:20:00,315.12,317.45,314.97,317.45,16826.0,315.12,317.45,314.97,317.45,16826.0
2024-04-02 10:30:00,316.96,317.54,315.5,315.86,12401.0,316.96,317.54,315.5,315.86,12401.0
2024-04-02 10:40:00,315.65,316.9,314.24,314.45,15546.0,315.65,316.9,314.24,314.45,15546.0
2024-04-02 10:50:00,314.38,314.81,312.68,313.06,14957.0,314.38,314.81,312.68,313.06,14957.0
2024-04-02 11:00:00,312.71,313.49,311.72,312.76,17555.0,312.71,313.49,311.72,312.76,17555.0
2024-04-02 11:10:00,312.88,313.12,312.18,312.88,7597.0,312.88,313.12,312.18,312.88,7597.0
2024-04-02 11:20:00,313.02,313.02,310.79,310.94,14448.0,313.02,313.02,310.79,310.94,14448.0
2024-04-02 11:30:00,311.07,311.07,309.08,309.27,25996.0,311.07,311.07,309.08,309.27,25996.0
2024-04-02 11:40:00,309.27,309.31,306.95,307.1,32100.0,309.27,309.31,306.95,307.1,32100.0
2024-04-02 11:50:00,307.07,307.84,306.05,307.39,40253.0,307.07,307.84,306.05,307.39,40253.0
2024-04-02 12:00:00,307.34,308.38,306.35,306.58,31001.0,307.34,308.38,306.35,306.58,31001.0
2024-04-02 12:10:00,306.63,306.94,305.91,306.11,10827.0,306.63,306.94,305.91,306.11,10827.0
2024-04-02 12:20:00,306.24,308.08,305.86,307.11,18994.0,306.24,308.08,305.86,307.11,18994.0
2024-04-02 12:30:00,307.86,308.4,307.21,308.4,8315.0,307.86,308.4,307.21,308.4,8315.0
2024-04-02 12:40:00,308.45,309.32,308.0,309.05,7663.0,308.45,309.32,308.0,309.05,7663.0
2024-04-02 12:50:00,309.22,309.23,306.55,307.32,14126.0,309.22,309.23,306.55,307.32,14126.0
2024-04-02 13:00:00,307.33,307.81,306.72,306.91,4216.0,307.33,307.81,306.72,306.91,4216.0
2024-04-02 13:10:00,306.66,307.22,305.95,306.88,9680.0,306.66,307.22,305.95,306.88,9680.0
2024-04-02 13:20:00,306.75,307.08,306.0,306.82,8333.0,306.75,307.08,306.0,306.82,8333.0
2024-04-02 13:30:00,307.07,307.44,306.23,306.96,13066.0,307.07,307.44,306.23,306.96,13066.0
2024-04-02 13:40:00,307.32,307.93,306.29,307.47,32257.0,307.32,307.93,306.29,307.47,32257.0
2024-04-02 13:50:00,307.73,308.38,307.06,307.44,13039.0,307.73,308.38,307.06,307.44,13039.0
2024-04-02 14:00:00,307.67,308.79,307.65,308.71,9561.0,307.67,308.79,307.65,308.71,9561.0
2024-04-02 14:10:00,308.78,309.23,308.12,309.0,7130.0,308.78,309.23,308.12,309.0,7130.0
2024-04-02 14:20:00,308.99,309.85,308.31,309.19,20080.0,308.99,309.85,308.31,309.19,20080.0
2024-04-02 14:30:00,308.99,308.99,306.8,307.59,11798.0,308.99,308.99,306.8,307.59,11798.0
2024-04-02 14:40:00,307.6,308.85,307.47,308.66,10387.0,307.6,308.85,307.47,308.66,10387.0
2024-04-02 14:50:00,308.66,308.9,308.42,308.6,7653.0,308.66,308.9,308.42,308.6,7653.0
2024-04-02 15:00:00,308.81,309.7,308.62,309.65,14860.0,308.81,309.7,308.62,309.65,14860.0
2024-04-02 15:10:00,309.72,310.22,308.75,309.35,20500.0,309.72,310.22,308.75,309.35,20500.0
2024-04-02 15:20:00,309.19,311.62,309.18,310.94,17849.0,309.19,311.62,309.18,310.94,17849.0
2024-04-02 15:30:00,310.88,310.97,309.6,309.87,18940.0,310.88,310.97,309.6,309.87,18940.0
2024-04-02 15:40:00,309.87,309.87,308.27,309.51,21850.0,309.87,309.87,308.27,309.51,21850.0
2024-04-02 15:50:00,309.49,311.16,309.18,310.54,79018.0,309.49,311.16,309.18,310.54,79018.0
2024-04-03 09:30:00,311.83,311.83,302.74,304.75,32101.0,311.83,311.83,302.74,304.75,32101.0
2024-04-03 09:40:00,304.75,304.98,302.02,302.25,20572.0,304.75,304.98,302.02,302.25,20572.0
2024-04-03 09:50:00,301.68,302.19,299.05,301.51,46611.0,301.68,302.19,299.05,301.51,46611.0
2024-04-03 10:00:00,302.1,304.95,301.0,301.41,29129.0,302.1,304.95,301.0,301.41,29129.0
2024-04-03 10:10:00,301.74,303.01,299.48,300.55,23511.0,301.74,303.01,299.48,300.55,23511.0
2024-04-03 10:20:00,300.55,300.75,298.61,298.69,17849.0,300.55,300.75,298.61,298.69,17849.0
2024-04-03 10:30:00,298.68,302.5,298.68,302.5,20022.0,298.68,302.5,298.68,302.5,20022.0
2024-04-03 10:40:00,302.56,303.15,300.37,302.76,24970.0,302.56,303.15,300.37,302.76,24970.0
2024-04-03 10:50:00,302.67,302.82,301.01,301.57,7457.0,302.67,302.82,301.01,301.57,7457.0
2024-04-03 11:00:00,301.68,301.81,300.0,301.49,16714.0,301.68,301.81,300.0,301.49,16714.0
2024-04-03 11:10:00,301.51,301.77,300.05,300.91,6032.0,301.51,301.77,300.05,300.91,6032.0
2024-04-03 11:20:00,300.61,301.34,300.18,301.3,8356.0,300.61,301.34,300.18,301.3,8356.0
2024-04-03 11:30:00,301.27,301.9,300.59,301.26,10661.0,301.27,301.9,300.59,301.26,10661.0
2024-04-03 11:40:00,301.4,302.81,301.15,301.37,8979.0,301.4,302.81,301.15,301.37,8979.0
2024-04-03 11:50:00,301.38,301.88,301.12,301.17,6290.0,301.38,301.88,301.12,301.17,6290.0
2024-04-03 12:00:00,301.47,301.88,301.0,301.8,11863.0,301.47,301.88,301.0,301.8,11863.0
2024-04-03 12:10:00,301.92,301.92,299.13,300.13,17894.0,301.92,301.92,299.13,300.13,17894.0
2024-04-03 12:20:00,299.87,299.87,297.72,298.1,12851.0,299.87,299.87,297.72,298.1,12851.0
2024-04-03 12:30:00,297.65,298.43,297.17,297.85,16675.0,297.65,298.43,297.17,297.85,16675.0
2024-04-03 12:40:00,298.35,299.1,297.89,298.75,11204.0,298.35,299.1,297.89,298.75,11204.0
2024-04-03 12:50:00,298.82,300.75,298.67,300.35,20536.0,298.82,300.75,298.67,300.35,20536.0
2024-04-03 13:00:00,300.38,301.09,300.0,300.49,9733.0,300.38,301.09,300.0,300.49,9733.0
2024-04-03 13:10:00,300.65,301.5,300.18,300.53,7490.0,300.65,301.5,300.18,300.53,7490.0
2024-04-03 13:20:00,300.43,300.75,299.89,300.75,5638.0,300.43,300.75,299.89,300.75,5638.0
2024-04-03 13:30:00,300.67,300.7,299.05,299.49,5602.0,300.67,300.7,299.05,299.49,5602.0
2024-04-03 13:40:00,299.25,299.25,297.67,297.79,8689.0,299.25,299.25,297.67,297.79,8689.0
2024-04-03 13:50:00,298.29,299.23,298.16,299.0,7712.0,298.29,299.23,298.16,299.0,7712.0
2024-04-03 14:00:00,299.01,299.71,298.84,298.84,8537.0,299.01,299.71,298.84,298.84,8537.0
2024-04-03 14:10:00,298.85,299.12,298.24,298.49,3503.0,298.85,299.12,298.24,298.49,3503.0
2024-04-03 14:20:00,298.26,299.74,298.19,299.44,7190.0,298.26,299.74,298.19,299.44,7190.0
2024-04-03 14:30:00,299.18,299.66,299.11,299.54,1652.0,299.18,299.66,299.11,299.54,1652.0
2024-04-03 14:40:00,299.52,300.02,298.22,298.3,9673.0,299.52,300.02,298.22,298.3,9673.0
2024-04-03 14:50:00,298.3,298.74,298.1,298.62,4820.0,298.3,298.74,298.1,298.62,4820.0
2024-04-03 15:00:00,298.65,298.79,298.18,298.49,5871.0,298.65,298.79,298.18,298.49,5871.0
2024-04-03 15:10:00,298.32,298.37,297.44,297.98,15056.0,298.32,298.37,297.44,297.98,15056.0
2024-04-03 15:20:00,297.98,298.27,297.75,298.27,4702.0,297.98,298.27,297.75,298.27,4702.0
2024-04-03 15:30:00,298.15,298.51,297.18,298.28,14532.0,298.15,298.51,297.18,298.28,14532.0
2024-04-03 15:40:00,298.59,299.17,297.76,299.04,15737.0,298.59,299.17,297.76,299.04,15737.0
2024-04-03 15:50:00,298.57,300.0,298.26,298.31,80277.0,298.57,300.0,298.26,298.31,80277.0
2024-04-04 09:30:00,300.96,303.74,298.86,299.48,25803.0,300.96,303.74,298.86,299.48,25803.0
2024-04-04 09:40:00,299.62,300.46,298.57,299.04,14280.0,299.62,300.46,298.57,299.04,14280.0
2024-04-04 09:50:00,299.5,300.25,297.01,298.0,26893.0,299.5,300.25,297.01,298.0,26893.0
2024-04-04 10:00:00,297.75,300.5,297.0,300.13,40265.0,297.75,300.5,297.0,300.13,40265.0
2024-04-04 10:10:00,300.05,301.0,298.82,300.94,13387.0,300.05,301.0,298.82,300.94,13387.0
2024-04-04 10:20:00,300.24,300.24,298.06,298.39,19555.0,300.24,300.24,298.06,298.39,19555.0
2024-04-04 10:30:00,298.59,298.91,297.26,297.78,11056.0,298.59,298.91,297.26,297.78,11056.0
2024-04-04 10:40:00,298.0,298.0,296.83,297.06,7724.0,298.0,298.0,296.83,297.06,7724.0
2024-04-04 10:50:00,297.15,297.24,296.51,296.53,8578.0,297.15,297.24,296.51,296.53,8578.0
2024-04-04 11:00:00,296.53,296.53,295.3,295.61,5750.0,296.53,296.53,295.3,295.61,5750.0
2024-04-04 11:10:00,295.61,295.84,294.95,295.29,9765.0,295.61,295.84,294.95,295.29,9765.0
2024-04-04 11:20:00,295.63,295.63,293.3,293.63,23807.0,295.63,295.63,293.3,293.63,23807.0
2024-04-04 11:30:00,293.84,294.65,293.38,294.0,16230.0,293.84,294.65,293.38,294.0,16230.0
2024-04-04 11:40:00,293.91,294.26,292.79,292.8,14826.0,293.91,294.26,292.79,292.8,14826.0
2024-04-04 11:50:00,293.13,293.69,292.8,292.8,9912.0,293.13,293.69,292.8,292.8,9912.0
2024-04-04 12:00:00,292.38,293.0,292.38,292.53,11958.0,292.38,293.0,292.38,292.53,11958.0
2024-04-04 12:10:00,292.49,293.43,292.34,292.87,13735.0,292.49,293.43,292.34,292.87,13735.0
2024-04-04 12:20:00,292.84,293.34,292.39,293.0,11218.0,292.84,293.34,292.39,293.0,11218.0
2024-04-04 12:30:00,293.0,293.69,292.63,292.65,3414.0,293.0,293.69,292.63,292.65,3414.0
2024-04-04 12:40:00,292.48,292.82,291.74,292.82,7284.0,292.48,292.82,291.74,292.82,7284.0
2024-04-04 12:50:00,292.51,293.22,292.51,292.99,4308.0,292.51,293.22,292.51,292.99,4308.0
2024-04-04 13:00:00,292.99,293.0,291.76,291.76,7729.0,292.99,293.0,291.76,291.76,7729.0
2024-04-04 13:10:00,292.03,292.8,292.02,292.41,9027.0,292.03,292.8,292.02,292.41,9027.0
2024-04-04 13:20:00,292.34,292.36,292.0,292.0,1980.0,292.34,292.36,292.0,292.0,1980.0
2024-04-04 13:30:00,292.04,293.0,292.0,292.83,11807.0,292.04,293.0,292.0,292.83,11807.0
2024-04-04 13:40:00,292.74,293.22,292.64,293.13,4103.0,292.74,293.22,292.64,293.13,4103.0
2024-04-04 13:50:00,293.37,293.37,292.07,293.19,12685.0,293.37,293.37,292.07,293.19,12685.0
2024-04-04 14:00:00,293.22,293.22,291.34,291.49,20668.0,293.22,293.22,291.34,291.49,20668.0
2024-04-04 14:10:00,291.32,291.39,289.0,289.31,16924.0,291.32,291.39,289.0,289.31,16924.0
2024-04-04 14:20:00,289.32,290.0,288.16,288.16,18236.0,289.32,290.0,288.16,288.16,18236.0
2024-04-04 14:30:00,288.0,288.21,286.66,287.99,12467.0,288.0,288.21,286.66,287.99,12467.0
2024-04-04 14:40:00,287.78,288.4,286.43,288.4,13800.0,287.78,288.4,286.43,288.4,13800.0
2024-04-04 14:50:00,288.36,288.6,286.18,286.83,8323.0,288.36,288.6,286.18,286.83,8323.0
2024-04-04 15:00:00,286.54,286.54,285.0,285.38,14428.0,286.54,286.54,285.0,285.38,14428.0
2024-04-04 15:10:00,285.62,285.62,284.48,284.54,12628.0,285.62,285.62,284.48,284.54,12628.0
2024-04-04 15:20:00,284.54,285.39,283.22,283.38,21475.0,284.54,285.39,283.22,283.38,21475.0
2024-04-04 15:30:00,283.32,284.45,283.17,283.42,12917.0,283.32,284.45,283.17,283.42,12917.0
2024-04-04 15:40:00,283.42,284.35,283.05,283.3,27117.0,283.42,284.35,283.05,283.3,27117.0
2024-04-04 15:50:00,283.62,284.82,282.6,282.66,66770.0,283.62,284.82,282.6,282.66,66770.0
2024-04-05 09:30:00,280.25,282.49,278.96,280.31,33751.0,280.25,282.49,278.96,280.31,33751.0
2024-04-05 09:40:00,279.51,283.65,279.5,281.41,19595.0,279.51,283.65,279.5,281.41,19595.0
2024-04-05 09:50:00,280.73,283.09,280.62,281.49,7924.0,280.73,283.09,280.62,281.49,7924.0
2024-04-05 10:00:00,281.46,281.47,278.66,279.89,19204.0,281.46,281.47,278.66,279.89,19204.0
2024-04-05 10:10:00,279.9,282.08,279.14,282.08,16683.0,279.9,282.08,279.14,282.08,16683.0
2024-04-05 10:20:00,281.95,282.22,278.53,279.18,26383.0,281.95,282.22,278.53,279.18,26383.0
2024-04-05 10:30:00,279.04,283.13,279.04,282.43,18475.0,279.04,283.13,279.04,282.43,18475.0
2024-04-05 10:40:00,281.87,282.75,280.96,281.3,9178.0,281.87,282.75,280.96,281.3,9178.0
2024-04-05 10:50:00,281.35,282.25,281.1,282.25,5298.0,281.35,282.25,281.1,282.25,5298.0
2024-04-05 11:00:00,282.25,282.25,280.37,280.37,11488.0,282.25,282.25,280.37,280.37,11488.0
2024-04-05 11:10:00,280.31,280.32,279.22,279.85,14947.0,280.31,280.32,279.22,279.85,14947.0
2024-04-05 11:20:00,279.62,280.06,278.85,280.02,10226.0,279.62,280.06,278.85,280.02,10226.0
2024-04-05 11:30:00,279.74,280.58,279.56,280.29,11756.0,279.74,280.58,279.56,280.29,11756.0
2024-04-05 11:40:00,280.58,281.97,280.53,280.71,16218.0,280.58,281.97,280.53,280.71,16218.0
2024-04-05 11:50:00,280.71,281.06,279.91,281.06,10313.0,280.71,281.06,279.91,281.06,10313.0
2024-04-05 12:00:00,281.27,281.97,281.23,281.23,7145.0,281.27,281.97,281.23,281.23,7145.0
2024-04-05 12:10:00,281.2,282.29,281.19,282.29,4161.0,281.2,282.29,281.19,282.29,4161.0
2024-04-05 12:20:00,282.4,282.48,281.37,281.63,6179.0,282.4,282.48,281.37,281.63,6179.0
2024-04-05 12:30:00,281.26,281.41,279.75,281.07,11626.0,281.26,281.41,279.75,281.07,11626.0
2024-04-05 12:40:00,281.35,281.35,280.47,280.69,2300.0,281.35,281.35,280.47,280.69,2300.0
2024-04-05 12:50:00,281.0,281.0,280.41,280.87,2377.0,281.0,281.0,280.41,280.87,2377.0
2024-04-05 13:00:00,280.54,280.69,279.79,279.8,10958.0,280.54,280.69,279.79,279.8,10958.0
2024-04-05 13:10:00,280.05,280.66,279.61,279.73,7600.0,280.05,280.66,279.61,279.73,7600.0
2024-04-05 13:20:00,279.74,280.25,278.66,279.18,21347.0,279.74,280.25,278.66,279.18,21347.0
2024-04-05 13:30:00,279.47,279.96,279.15,279.15,7867.0,279.47,279.96,279.15,279.15,7867.0
2024-04-05 13:40:00,279.23,279.23,278.2,278.29,13463.0,279.23,279.23,278.2,278.29,13463.0
2024-04-05 13:50:00,278.31,279.4,278.31,279.17,11839.0,278.31,279.4,278.31,279.17,11839.0
2024-04-05 14:00:00,279.19,280.96,279.18,280.96,9977.0,279.19,280.96,279.18,280.96,9977.0
2024-04-05 14:10:00,281.39,281.39,280.15,280.61,12418.0,281.39,281.39,280.15,280.61,12418.0
2024-04-05 14:20:00,280.27,281.53,279.7,279.7,13536.0,280.27,281.53,279.7,279.7,13536.0
2024-04-05 14:30:00,279.91,280.39,279.5,280.36,6384.0,279.91,280.39,279.5,280.36,6384.0
2024-04-05 14:40:00,280.45,280.6,279.55,280.09,8530.0,280.45,280.6,279.55,280.09,8530.0
2024-04-05 14:50:00,280.28,280.51,279.93,280.51,4252.0,280.28,280.51,279.93,280.51,4252.0
2024-04-05 15:00:00,280.39,281.0,280.19,280.19,10611.0,280.39,281.0,280.19,280.19,10611.0
2024-04-05 15:10:00,280.2,280.47,280.03,280.4,2668.0,280.2,280.47,280.03,280.4,2668.0
2024-04-05 15:20:00,280.36,280.45,279.99,280.11,6200.0,280.36,280.45,279.99,280.11,6200.0
2024-04-05 15:30:00,279.89,280.0,278.35,278.57,27589.0,279.89,280.0,278.35,278.57,27589.0
2024-04-05 15:40:00,278.57,279.25,278.15,278.71,32093.0,278.57,279.25,278.15,278.71,32093.0
2024-04-05 15:50:00,278.76,279.86,278.28,278.29,57854.0,278.76,279.86,278.28,278.29,57854.0
2024-04-08 09:30:00,280.5,281.9,278.49,278.5,22549.0,280.5,281.9,278.49,278.5,22549.0
2024-04-08 09:40:00,277.25,278.65,277.0,278.03,11920.0,277.25,278.65,277.0,278.03,11920.0
2024-04-08 09:50:00,278.0,280.31,276.49,279.5,15179.0,278.0,280.31,276.49,279.5,15179.0
2024-04-08 10:00:00,279.24,279.29,277.06,277.85,5350.0,279.24,279.29,277.06,277.85,5350.0
2024-04-08 10:10:00,277.51,277.85,276.42,277.62,17759.0,277.51,277.85,276.42,277.62,17759.0
2024-04-08 10:20:00,277.6,279.25,277.28,279.25,8356.0,277.6,279.25,277.28,279.25,8356.0
2024-04-08 10:30:00,279.47,279.66,278.57,278.71,5281.0,279.47,279.66,278.57,278.71,5281.0
2024-04-08 10:40:00,278.56,278.57,277.3,278.1,8807.0,278.56,278.57,277.3,278.1,8807.0
2024-04-08 10:50:00,277.95,277.99,276.64,276.65,9430.0,277.95,277.99,276.64,276.65,9430.0
2024-04-08 11:00:00,276.89,276.97,276.04,276.04,4810.0,276.89,276.97,276.04,276.04,4810.0
2024-04-08 11:10:00,276.02,276.68,276.02,276.3,5496.0,276.02,276.68,276.02,276.3,5496.0
2024-04-08 11:20:00,276.44,276.81,275.32,275.45,7867.0,276.44,276.81,275.32,275.45,7867.0
2024-04-08 11:30:00,275.45,276.12,275.31,275.63,5628.0,275.45,276.12,275.31,275.63,5628.0
2024-04-08 11:40:00,275.58,276.15,275.53,275.88,9225.0,275.58,276.15,275.53,275.88,9225.0
2024-04-08 11:50:00,275.97,276.1,273.43,274.19,10447.0,275.97,276.1,273.43,274.19,10447.0
2024-04-08 12:00:00,274.09,274.18,273.65,273.7,6799.0,274.09,274.18,273.65,273.7,6799.0
2024-04-08 12:10:00,273.6,274.75,273.6,274.67,7545.0,273.6,274.75,273.6,274.67,7545.0
2024-04-08 12:20:00,274.61,274.7,274.2,274.4,4369.0,274.61,274.7,274.2,274.4,4369.0
2024-04-08 12:30:00,274.4,275.14,274.22,275.04,3963.0,274.4,275.14,274.22,275.04,3963.0
2024-04-08 12:40:00,275.07,275.07,274.2,274.48,2400.0,275.07,275.07,274.2,274.48,2400.0
2024-04-08 12:50:00,274.53,274.53,274.0,274.52,3821.0,274.53,274.53,274.0,274.52,3821.0
2024-04-08 13:00:00,274.54,274.85,274.34,274.46,7388.0,274.54,274.85,274.34,274.46,7388.0
2024-04-08 13:10:00,274.44,274.87,274.28,274.72,5194.0,274.44,274.87,274.28,274.72,5194.0
2024-04-08 13:20:00,274.57,274.63,274.28,274.43,7498.0,274.57,274.63,274.28,274.43,7498.0
2024-04-08 13:30:00,274.4,274.65,274.0,274.13,7212.0,274.4,274.65,274.0,274.13,7212.0
2024-04-08 13:40:00,274.15,274.18,273.29,273.42,8700.0,274.15,274.18,273.29,273.42,8700.0
2024-04-08 13:50:00,273.39,273.39,272.7,272.93,11720.0,273.39,273.39,272.7,272.93,11720.0
2024-04-08 14:00:00,272.87,274.95,272.87,274.85,11781.0,272.87,274.95,272.87,274.85,11781.0
2024-04-08 14:10:00,274.85,275.27,274.44,274.49,8059.0,274.85,275.27,274.44,274.49,8059.0
2024-04-08 14:20:00,274.66,275.15,274.28,274.29,7532.0,274.66,275.15,274.28,274.29,7532.0
2024-04-08 14:30:00,274.24,274.24,272.9,272.92,5550.0,274.24,274.24,272.9,272.92,5550.0
2024-04-08 14:40:00,273.0,273.28,272.9,273.12,5637.0,273.0,273.28,272.9,273.12,5637.0
2024-04-08 14:50:00,272.96,275.44,272.39,275.37,26667.0,272.96,275.44,272.39,275.37,26667.0
2024-04-08 15:00:00,275.31,275.44,273.94,274.39,7500.0,275.31,275.44,273.94,274.39,7500.0
2024-04-08 15:10:00,274.32,274.35,273.64,273.64,4853.0,274.32,274.35,273.64,273.64,4853.0
2024-04-08 15:20:00,273.77,274.85,273.64,274.84,7705.0,273.77,274.85,273.64,274.84,7705.0
2024-04-08 15:30:00,274.58,276.83,274.54,276.83,31377.0,274.58,276.83,274.54,276.83,31377.0
2024-04-08 15:40:00,276.86,277.24,275.92,276.25,65795.0,276.86,277.24,275.92,276.25,65795.0
2024-04-08 15:50:00,276.34,276.67,275.4,276.3,66876.0,276.34,276.67,275.4,276.3,66876.0
2024-04-09 09:30:00,278.28,279.78,275.31,279.78,17026.0,278.28,279.78,275.31,279.78,17026.0
2024-04-09 09:40:00,280.0,280.96,278.54,279.4,12177.0,280.0,280.96,278.54,279.4,12177.0
2024-04-09 09:50:00,278.61,280.18,278.01,279.97,8482.0,278.61,280.18,278.01,279.97,8482.0
2024-04-09 10:00:00,280.5,284.76,279.53,284.31,28202.0,280.5,284.76,279.53,284.31,28202.0
2024-04-09 10:10:00,284.47,288.0,283.84,287.77,44629.0,284.47,288.0,283.84,287.77,44629.0
2024-04-09 10:20:00,287.51,287.63,284.51,284.75,23892.0,287.51,287.63,284.51,284.75,23892.0
2024-04-09 10:30:00,284.21,286.26,283.98,284.51,28933.0,284.21,286.26,283.98,284.51,28933.0
2024-04-09 10:40:00,284.69,285.0,283.39,284.44,23388.0,284.69,285.0,283.39,284.44,23388.0
2024-04-09 10:50:00,284.37,285.59,284.37,285.36,12409.0,284.37,285.59,284.37,285.36,12409.0
2024-04-09 11:00:00,285.31,286.21,284.73,285.81,15480.0,285.31,286.21,284.73,285.81,15480.0
2024-04-09 11:10:00,285.41,286.44,285.4,285.64,12243.0,285.41,286.44,285.4,285.64,12243.0
2024-04-09 11:20:00,285.27,287.54,285.26,287.26,23330.0,285.27,287.54,285.26,287.26,23330.0
2024-04-09 11:30:00,287.19,287.5,286.78,287.32,16066.0,287.19,287.5,286.78,287.32,16066.0
2024-04-09 11:40:00,287.5,289.24,287.25,289.24,20325.0,287.5,289.24,287.25,289.24,20325.0
2024-04-09 11:50:00,288.94,289.7,288.72,289.51,10815.0,288.94,289.7,288.72,289.51,10815.0
2024-04-09 12:00:00,289.52,289.52,288.61,289.1,6412.0,289.52,289.52,288.61,289.1,6412.0
2024-04-09 12:10:00,289.13,290.87,289.12,290.63,18455.0,289.13,290.87,289.12,290.63,18455.0
2024-04-09 12:20:00,290.36,290.83,289.29,289.34,8898.0,290.36,290.83,289.29,289.34,8898.0
2024-04-09 12:30:00,289.39,290.36,288.7,288.7,16670.0,289.39,290.36,288.7,288.7,16670.0
2024-04-09 12:40:00,288.55,288.81,287.9,288.22,11763.0,288.55,288.81,287.9,288.22,11763.0
2024-04-09 12:50:00,288.42,288.42,287.25,287.52,12900.0,288.42,288.42,287.25,287.52,12900.0
2024-04-09 13:00:00,287.49,287.57,286.85,286.99,7198.0,287.49,287.57,286.85,286.99,7198.0
2024-04-09 13:10:00,287.17,288.16,287.0,287.8,8712.0,287.17,288.16,287.0,287.8,8712.0
2024-04-09 13:20:00,287.73,288.2,287.72,287.99,4700.0,287.73,288.2,287.72,287.99,4700.0
2024-04-09 13:30:00,288.29,288.29,287.86,288.15,2474.0,288.29,288.29,287.86,288.15,2474.0
2024-04-09 13:40:00,288.42,288.42,287.72,287.93,2428.0,288.42,288.42,287.72,287.93,2428.0
2024-04-09 13:50:00,288.24,288.4,287.58,287.6,2610.0,288.24,288.4,287.58,287.6,2610.0
2024-04-09 14:00:00,287.81,287.81,286.39,286.61,7390.0,287.81,287.81,286.39,286.61,7390.0
2024-04-09 14:10:00,286.5,286.69,285.95,286.25,4378.0,286.5,286.69,285.95,286.25,4378.0
2024-04-09 14:20:00,286.01,286.24,285.49,285.68,8077.0,286.01,286.24,285.49,285.68,8077.0
2024-04-09 14:30:00,285.71,287.01,285.7,286.65,4411.0,285.71,287.01,285.7,286.65,4411.0
2024-04-09 14:40:00,286.52,287.33,286.38,287.33,4978.0,286.52,287.33,286.38,287.33,4978.0
2024-04-09 14:50:00,287.09,288.29,286.58,286.84,14091.0,287.09,288.29,286.58,286.84,14091.0
2024-04-09 15:00:00,286.55,286.94,285.69,286.87,12095.0,286.55,286.94,285.69,286.87,12095.0
2024-04-09 15:10:00,286.88,287.32,286.73,286.84,4666.0,286.88,287.32,286.73,286.84,4666.0
2024-04-09 15:20:00,287.22,288.35,286.95,288.19,7538.0,287.22,288.35,286.95,288.19,7538.0
2024-04-09 15:30:00,288.21,289.34,288.17,288.56,14439.0,288.21,289.34,288.17,288.56,14439.0
2024-04-09 15:40:00,288.51,288.97,287.76,288.09,20081.0,288.51,288.97,287.76,288.09,20081.0
2024-04-09 15:50:00,288.05,289.16,287.32,288.74,73117.0,288.05,289.16,287.32,288.74,73117.0
2024-04-10 09:30:00,274.82,275.98,266.38,269.99,113539.0,274.82,275.98,266.38,269.99,113539.0
2024-04-10 09:40:00,269.35,270.98,267.88,268.03,39048.0,269.35,270.98,267.88,268.03,39048.0
2024-04-10 09:50:00,268.79,273.2,268.0,271.16,40158.0,268.79,273.2,268.0,271.16,40158.0
2024-04-10 10:00:00,271.31,271.31,268.47,268.73,27699.0,271.31,271.31,268.47,268.73,27699.0
2024-04-10 10:10:00,268.92,269.98,267.7,269.61,20003.0,268.92,269.98,267.7,269.61,20003.0
2024-04-10 10:20:00,269.69,271.08,269.3,270.53,14903.0,269.69,271.08,269.3,270.53,14903.0
2024-04-10 10:30:00,270.54,272.93,269.68,272.36,13898.0,270.54,272.93,269.68,272.36,13898.0
2024-04-10 10:40:00,272.46,272.46,269.39,269.67,20399.0,272.46,272.46,269.39,269.67,20399.0
2024-04-10 10:50:00,269.86,271.48,269.54,270.7,8294.0,269.86,271.48,269.54,270.7,8294.0
2024-04-10 11:00:00,270.7,271.12,270.11,270.43,11310.0,270.7,271.12,270.11,270.43,11310.0
2024-04-10 11:10:00,270.56,270.65,269.0,269.29,15665.0,270.56,270.65,269.0,269.29,15665.0
2024-04-10 11:20:00,269.02,271.64,269.02,271.49,9689.0,269.02,271.64,269.02,271.49,9689.0
2024-04-10 11:30:00,271.49,271.95,268.8,268.87,26632.0,271.49,271.95,268.8,268.87,26632.0
2024-04-10 11:40:00,268.59,268.59,267.05,267.26,27404.0,268.59,268.59,267.05,267.26,27404.0
2024-04-10 11:50:00,267.4,267.44,266.12,266.5,27746.0,267.4,267.44,266.12,266.5,27746.0
2024-04-10 12:00:00,266.55,266.97,266.0,266.92,16766.0,266.55,266.97,266.0,266.92,16766.0
2024-04-10 12:10:00,266.88,267.07,264.91,264.91,25613.0,266.88,267.07,264.91,264.91,25613.0
2024-04-10 12:20:00,265.25,267.2,265.23,266.95,26014.0,265.25,267.2,265.23,266.95,26014.0
2024-04-10 12:30:00,266.82,267.09,265.25,265.36,16754.0,266.82,267.09,265.25,265.36,16754.0
2024-04-10 12:40:00,265.62,265.91,265.39,265.4,7004.0,265.62,265.91,265.39,265.4,7004.0
2024-04-10 12:50:00,265.33,266.07,265.11,265.4,11162.0,265.33,266.07,265.11,265.4,11162.0
2024-04-10 13:00:00,265.45,265.46,262.69,262.79,18900.0,265.45,265.46,262.69,262.79,18900.0
2024-04-10 13:10:00,262.77,264.23,262.33,264.11,13221.0,262.77,264.23,262.33,264.11,13221.0
2024-04-10 13:20:00,264.18,264.89,263.13,263.13,15487.0,264.18,264.89,263.13,263.13,15487.0
2024-04-10 13:30:00,263.15,263.21,260.86,261.34,25434.0,263.15,263.21,260.86,261.34,25434.0
2024-04-10 13:40:00,261.36,262.36,260.75,261.22,46266.0,261.36,262.36,260.75,261.22,46266.0
2024-04-10 13:50:00,261.01,262.37,260.5,260.94,54100.0,261.01,262.37,260.5,260.94,54100.0
2024-04-10 14:00:00,261.0,261.33,259.69,260.55,42163.0,261.0,261.33,259.69,260.55,42163.0
2024-04-10 14:10:00,260.6,260.71,259.12,260.02,43016.0,260.6,260.71,259.12,260.02,43016.0
2024-04-10 14:20:00,260.08,260.15,258.33,259.03,37604.0,260.08,260.15,258.33,259.03,37604.0
2024-04-10 14:30:00,259.15,262.56,259.15,262.3,55784.0,259.15,262.56,259.15,262.3,55784.0
2024-04-10 14:40:00,262.29,262.55,261.5,262.38,23496.0,262.29,262.55,261.5,262.38,23496.0
2024-04-10 14:50:00,262.28,263.07,261.08,261.13,14502.0,262.28,263.07,261.08,261.13,14502.0
2024-04-10 15:00:00,261.05,261.45,260.26,261.26,14145.0,261.05,261.45,260.26,261.26,14145.0
2024-04-10 15:10:00,261.4,261.53,260.62,261.42,15077.0,261.4,261.53,260.62,261.42,15077.0
2024-04-10 15:20:00,261.42,262.67,261.42,261.6,23518.0,261.42,262.67,261.42,261.6,23518.0
2024-04-10 15:30:00,261.72,261.73,260.06,260.14,19763.0,261.72,261.73,260.06,260.14,19763.0
2024-04-10 15:40:00,260.1,261.46,259.89,260.66,49610.0,260.1,261.46,259.89,260.66,49610.0
2024-04-10 15:50:00,260.69,261.86,260.39,260.47,116779.0,260.69,261.86,260.39,260.47,116779.0
2024-04-11 09:30:00,263.68,266.81,262.0,265.92,50259.0,263.68,266.81,262.0,265.92,50259.0
2024-04-11 09:40:00,266.13,268.6,262.39,262.95,30369.0,266.13,268.6,262.39,262.95,30369.0
2024-04-11 09:50:00,263.0,265.19,263.0,263.79,16703.0,263.0,265.19,263.0,263.79,16703.0
2024-04-11 10:00:00,263.7,263.94,262.28,263.04,16288.0,263.7,263.94,262.28,263.04,16288.0
2024-04-11 10:10:00,263.07,263.39,260.93,260.94,11484.0,263.07,263.39,260.93,260.94,11484.0
2024-04-11 10:20:00,260.88,262.64,260.87,262.11,15083.0,260.88,262.64,260.87,262.11,15083.0
2024-04-11 10:30:00,262.33,263.0,261.14,262.5,8815.0,262.33,263.0,261.14,262.5,8815.0
2024-04-11 10:40:00,262.73,263.47,262.61,262.87,5567.0,262.73,263.47,262.61,262.87,5567.0
2024-04-11 10:50:00,263.1,263.15,260.97,261.67,11023.0,263.1,263.15,260.97,261.67,11023.0
2024-04-11 11:00:00,261.14,262.04,261.05,261.21,6633.0,261.14,262.04,261.05,261.21,6633.0
2024-04-11 11:10:00,261.22,261.95,261.22,261.93,3126.0,261.22,261.95,261.22,261.93,3126.0
2024-04-11 11:20:00,261.63,262.03,261.63,261.9,6783.0,261.63,262.03,261.63,261.9,6783.0
2024-04-11 11:30:00,261.89,263.0,261.89,262.72,14055.0,261.89,263.0,261.89,262.72,14055.0
2024-04-11 11:40:00,262.84,263.37,262.84,263.26,4702.0,262.84,263.37,262.84,263.26,4702.0
2024-04-11 11:50:00,263.3,263.89,262.51,263.89,16459.0,263.3,263.89,262.51,263.89,16459.0
2024-04-11 12:00:00,263.88,264.71,263.87,264.11,13838.0,263.88,264.71,263.87,264.11,13838.0
2024-04-11 12:10:00,264.05,264.25,264.04,264.15,800.0,264.05,264.25,264.04,264.15,800.0
2024-04-11 12:20:00,264.0,264.55,263.91,264.55,9192.0,264.0,264.55,263.91,264.55,9192.0
2024-04-11 12:30:00,264.69,264.95,263.7,264.01,9883.0,264.69,264.95,263.7,264.01,9883.0
2024-04-11 12:40:00,264.07,264.52,263.87,264.22,3887.0,264.07,264.52,263.87,264.22,3887.0
2024-04-11 12:50:00,264.49,264.86,264.29,264.8,2400.0,264.49,264.86,264.29,264.8,2400.0
2024-04-11 13:00:00,264.4,265.89,264.4,265.35,9349.0,264.4,265.89,264.4,265.35,9349.0
2024-04-11 13:10:00,265.39,265.8,265.19,265.63,2100.0,265.39,265.8,265.19,265.63,2100.0
2024-04-11 13:20:00,265.73,265.85,265.12,265.12,8427.0,265.73,265.85,265.12,265.12,8427.0
2024-04-11 13:30:00,265.17,265.17,263.7,264.06,9608.0,265.17,265.17,263.7,264.06,9608.0
2024-04-11 13:40:00,264.06,264.26,263.77,263.94,7379.0,264.06,264.26,263.77,263.94,7379.0
2024-04-11 13:50:00,264.24,264.78,263.86,264.67,7802.0,264.24,264.78,263.86,264.67,7802.0
2024-04-11 14:00:00,264.68,267.01,264.67,266.7,13304.0,264.68,267.01,264.67,266.7,13304.0
2024-04-11 14:10:00,266.6,266.96,265.7,266.5,13944.0,266.6,266.96,265.7,266.5,13944.0
2024-04-11 14:20:00,266.41,267.35,266.18,267.0,12066.0,266.41,267.35,266.18,267.0,12066.0
2024-04-11 14:30:00,267.03,267.98,266.92,267.55,14185.0,267.03,267.98,266.92,267.55,14185.0
2024-04-11 14:40:00,267.41,267.78,265.93,266.09,8895.0,267.41,267.78,265.93,266.09,8895.0
2024-04-11 14:50:00,266.18,266.18,265.0,265.53,10983.0,266.18,266.18,265.0,265.53,10983.0
2024-04-11 15:00:00,265.76,265.92,265.52,265.65,2309.0,265.76,265.92,265.52,265.65,2309.0
2024-04-11 15:10:00,265.82,266.02,265.56,265.7,5033.0,265.82,266.02,265.56,265.7,5033.0
2024-04-11 15:20:00,265.75,266.79,265.74,266.79,8535.0,265.75,266.79,265.74,266.79,8535.0
2024-04-11 15:30:00,266.67,266.68,266.12,266.21,11601.0,266.67,266.68,266.12,266.21,11601.0
2024-04-11 15:40:00,266.27,267.69,266.27,266.91,15071.0,266.27,267.69,266.27,266.91,15071.0
2024-04-11 15:50:00,266.91,267.86,266.38,267.05,44956.0,266.91,267.86,266.38,267.05,44956.0
2024-04-12 09:30:00,263.3,264.63,261.24,262.25,12088.0,263.3,264.63,261.24,262.25,12088.0
2024-04-12 09:40:00,262.51,262.51,261.52,261.57,5646.0,262.51,262.51,261.52,261.57,5646.0
2024-04-12 09:50:00,261.59,261.59,258.2,258.21,17547.0,261.59,261.59,258.2,258.21,17547.0
2024-04-12 10:00:00,258.07,258.75,257.18,257.18,10420.0,258.07,258.75,257.18,257.18,10420.0
2024-04-12 10:10:00,257.18,257.73,256.98,257.73,7363.0,257.18,257.73,256.98,257.73,7363.0
2024-04-12 10:20:00,257.47,257.86,256.85,256.88,7869.0,257.47,257.86,256.85,256.88,7869.0
2024-04-12 10:30:00,257.03,258.91,257.03,258.19,26610.0,257.03,258.91,257.03,258.19,26610.0
2024-04-12 10:40:00,258.2,258.55,256.51,257.5,13338.0,258.2,258.55,256.51,257.5,13338.0
2024-04-12 10:50:00,257.41,258.67,257.0,258.38,6887.0,257.41,258.67,257.0,258.38,6887.0
2024-04-12 11:00:00,258.36,259.97,258.36,259.73,7444.0,258.36,259.97,258.36,259.73,7444.0
2024-04-12 11:10:00,259.75,259.98,258.92,259.32,2572.0,259.75,259.98,258.92,259.32,2572.0
2024-04-12 11:20:00,259.72,260.18,259.19,259.38,5992.0,259.72,260.18,259.19,259.38,5992.0
2024-04-12 11:30:00,259.17,259.65,259.03,259.06,4471.0,259.17,259.65,259.03,259.06,4471.0
2024-04-12 11:40:00,258.66,259.18,258.48,259.0,2201.0,258.66,259.18,258.48,259.0,2201.0
2024-04-12 11:50:00,258.64,259.02,258.36,258.72,1242.0,258.64,259.02,258.36,258.72,1242.0
2024-04-12 12:00:00,258.56,258.82,258.0,258.0,6924.0,258.56,258.82,258.0,258.0,6924.0
2024-04-12 12:10:00,258.16,258.37,257.4,257.4,4579.0,258.16,258.37,257.4,257.4,4579.0
2024-04-12 12:20:00,257.19,257.65,256.94,257.3,5924.0,257.19,257.65,256.94,257.3,5924.0
2024-04-12 12:30:00,257.36,257.36,256.84,256.84,5513.0,257.36,257.36,256.84,256.84,5513.0
2024-04-12 12:40:00,256.81,256.99,255.62,256.03,11381.0,256.81,256.99,255.62,256.03,11381.0
2024-04-12 12:50:00,255.99,256.62,255.99,256.29,3059.0,255.99,256.62,255.99,256.29,3059.0
2024-04-12 13:00:00,256.24,256.24,254.65,255.05,9650.0,256.24,256.24,254.65,255.05,9650.0
2024-04-12 13:10:00,254.97,256.15,254.46,255.0,16089.0,254.97,256.15,254.46,255.0,16089.0
2024-04-12 13:20:00,254.83,254.96,253.9,254.09,12227.0,254.83,254.96,253.9,254.09,12227.0
2024-04-12 13:30:00,254.09,254.94,253.93,254.78,7140.0,254.09,254.94,253.93,254.78,7140.0
2024-04-12 13:40:00,255.36,255.6,254.72,255.19,9152.0,255.36,255.6,254.72,255.19,9152.0
2024-04-12 13:50:00,254.98,255.16,254.56,254.66,2015.0,254.98,255.16,254.56,254.66,2015.0
2024-04-12 14:00:00,254.5,255.13,254.0,254.91,9280.0,254.5,255.13,254.0,254.91,9280.0
2024-04-12 14:10:00,254.72,255.86,254.5,255.28,10609.0,254.72,255.86,254.5,255.28,10609.0
2024-04-12 14:20:00,255.26,255.26,254.04,254.14,9590.0,255.26,255.26,254.04,254.14,9590.0
2024-04-12 14:30:00,254.14,254.43,253.52,253.53,6805.0,254.14,254.43,253.52,253.53,6805.0
2024-04-12 14:40:00,253.56,253.98,253.25,253.45,12723.0,253.56,253.98,253.25,253.45,12723.0
2024-04-12 14:50:00,253.45,254.07,253.3,253.3,6784.0,253.45,254.07,253.3,253.3,6784.0
2024-04-12 15:00:00,253.22,253.65,252.49,253.16,28535.0,253.22,253.65,252.49,253.16,28535.0
2024-04-12 15:10:00,253.43,253.89,252.72,253.89,14214.0,253.43,253.89,252.72,253.89,14214.0
2024-04-12 15:20:00,253.69,254.1,253.24,253.24,11995.0,253.69,254.1,253.24,253.24,11995.0
2024-04-12 15:30:00,253.24,254.03,253.14,253.34,20215.0,253.24,254.03,253.14,253.34,20215.0
2024-04-12 15:40:00,253.44,254.96,253.2,254.35,24343.0,253.44,254.96,253.2,254.35,24343.0
2024-04-12 15:50:00,254.27,255.51,254.21,255.18,77372.0,254.27,255.51,254.21,255.18,77372.0
2024-04-15 09:30:00,258.87,261.2,257.51,258.24,28463.0,258.87,261.2,257.51,258.24,28463.0
2024-04-15 09:40:00,258.37,258.8,255.21,255.54,24174.0,258.37,258.8,255.21,255.54,24174.0
2024-04-15 09:50:00,255.47,255.68,253.25,254.89,14545.0,255.47,255.68,253.25,254.89,14545.0
2024-04-15 10:00:00,254.27,254.45,252.57,253.38,12296.0,254.27,254.45,252.57,253.38,12296.0
2024-04-15 10:10:00,253.33,253.65,252.66,252.92,11023.0,253.33,253.65,252.66,252.92,11023.0
2024-04-15 10:20:00,252.91,253.37,251.79,253.23,12855.0,252.91,253.37,251.79,253.23,12855.0
2024-04-15 10:30:00,253.12,255.25,253.12,254.13,10152.0,253.12,255.25,253.12,254.13,10152.0
2024-04-15 10:40:00,253.9,254.87,253.69,254.87,10067.0,253.9,254.87,253.69,254.87,10067.0
2024-04-15 10:50:00,255.0,255.16,253.83,253.9,8441.0,255.0,255.16,253.83,253.9,8441.0
2024-04-15 11:00:00,253.57,254.72,253.2,254.72,4050.0,253.57,254.72,253.2,254.72,4050.0
2024-04-15 11:10:00,254.57,255.32,254.48,254.65,7821.0,254.57,255.32,254.48,254.65,7821.0
2024-04-15 11:20:00,254.84,255.83,254.38,255.83,3325.0,254.84,255.83,254.38,255.83,3325.0
2024-04-15 11:30:00,255.66,257.09,255.59,257.09,6264.0,255.66,257.09,255.59,257.09,6264.0
2024-04-15 11:40:00,257.09,257.27,256.03,256.22,5395.0,257.09,257.27,256.03,256.22,5395.0
2024-04-15 11:50:00,255.9,256.99,255.9,256.9,3882.0,255.9,256.99,255.9,256.9,3882.0
2024-04-15 12:00:00,256.47,256.81,255.85,255.95,1900.0,256.47,256.81,255.85,255.95,1900.0
2024-04-15 12:10:00,255.67,255.97,253.9,253.9,1300.0,255.67,255.97,253.9,253.9,1300.0
2024-04-15 12:20:00,253.55,253.82,253.1,253.64,5038.0,253.55,253.82,253.1,253.64,5038.0
2024-04-15 12:30:00,253.44,253.92,253.04,253.92,1866.0,253.44,253.92,253.04,253.92,1866.0
2024-04-15 12:40:00,253.32,253.73,251.98,252.63,6658.0,253.32,253.73,251.98,252.63,6658.0
2024-04-15 12:50:00,252.33,252.91,252.04,252.23,4941.0,252.33,252.91,252.04,252.23,4941.0
2024-04-15 13:00:00,251.82,253.19,251.52,252.72,9986.0,251.82,253.19,251.52,252.72,9986.0
2024-04-15 13:10:00,253.02,253.02,251.5,251.5,2010.0,253.02,253.02,251.5,251.5,2010.0
2024-04-15 13:20:00,251.26,251.49,250.66,250.67,5577.0,251.26,251.49,250.66,250.67,5577.0
2024-04-15 13:30:00,250.54,251.75,250.0,251.18,8292.0,250.54,251.75,250.0,251.18,8292.0
2024-04-15 13:40:00,250.97,251.91,250.89,251.54,4769.0,250.97,251.91,250.89,251.54,4769.0
2024-04-15 13:50:00,251.2,252.04,250.84,252.04,6258.0,251.2,252.04,250.84,252.04,6258.0
2024-04-15 14:00:00,251.73,252.38,251.43,251.66,5015.0,251.73,252.38,251.43,251.66,5015.0
2024-04-15 14:10:00,251.51,251.51,249.63,250.56,9226.0,251.51,251.51,249.63,250.56,9226.0
2024-04-15 14:20:00,250.3,250.61,249.75,250.61,2411.0,250.3,250.61,249.75,250.61,2411.0
2024-04-15 14:30:00,250.33,251.62,250.33,250.57,4400.0,250.33,251.62,250.33,250.57,4400.0
2024-04-15 14:40:00,250.73,250.93,250.26,250.26,2137.0,250.73,250.93,250.26,250.26,2137.0
2024-04-15 14:50:00,250.22,251.02,250.0,251.02,7967.0,250.22,251.02,250.0,251.02,7967.0
2024-04-15 15:00:00,250.48,250.82,250.26,250.55,3375.0,250.48,250.82,250.26,250.55,3375.0
2024-04-15 15:10:00,251.05,251.05,249.82,250.21,11841.0,251.05,251.05,249.82,250.21,11841.0
2024-04-15 15:20:00,250.39,251.42,250.38,250.5,13593.0,250.39,251.42,250.38,250.5,13593.0
2024-04-15 15:30:00,250.43,251.35,250.42,250.83,5835.0,250.43,251.35,250.42,250.83,5835.0
2024-04-15 15:40:00,250.84,251.21,250.38,251.21,20943.0,250.84,251.21,250.38,251.21,20943.0
2024-04-15 15:50:00,251.13,251.88,251.05,251.41,47524.0,251.13,251.88,251.05,251.41,47524.0
2024-04-16 09:30:00,248.5,248.78,246.0,246.13,26651.0,248.5,248.78,246.0,246.13,26651.0
2024-04-16 09:40:00,246.28,246.66,243.21,243.24,60931.0,246.28,246.66,243.21,243.24,60931.0
2024-04-16 09:50:00,243.39,244.17,242.19,243.4,16273.0,243.39,244.17,242.19,243.4,16273.0
2024-04-16 10:00:00,243.06,244.49,242.41,244.18,28608.0,243.06,244.49,242.41,244.18,28608.0
2024-04-16 10:10:00,244.6,246.27,244.04,245.31,15442.0,244.6,246.27,244.04,245.31,15442.0
2024-04-16 10:20:00,245.66,245.78,243.05,243.11,14639.0,245.66,245.78,243.05,243.11,14639.0
2024-04-16 10:30:00,243.82,243.82,241.63,242.27,31118.0,243.82,243.82,241.63,242.27,31118.0
2024-04-16 10:40:00,242.28,244.67,242.05,244.67,10753.0,242.28,244.67,242.05,244.67,10753.0
2024-04-16 10:50:00,244.63,244.63,242.89,243.21,8015.0,244.63,244.63,242.89,243.21,8015.0
2024-04-16 11:00:00,243.21,244.36,243.12,244.35,38235.0,243.21,244.36,243.12,244.35,38235.0
2024-04-16 11:10:00,244.44,244.75,242.78,242.92,12514.0,244.44,244.75,242.78,242.92,12514.0
2024-04-16 11:20:00,242.79,243.6,242.43,242.5,17765.0,242.79,243.6,242.43,242.5,17765.0
2024-04-16 11:30:00,242.5,242.82,241.7,242.82,8205.0,242.5,242.82,241.7,242.82,8205.0
2024-04-16 11:40:00,242.83,243.51,242.65,243.14,12474.0,242.83,243.51,242.65,243.14,12474.0
2024-04-16 11:50:00,243.41,245.09,243.25,243.62,24749.0,243.41,245.09,243.25,243.62,24749.0
2024-04-16 12:00:00,243.19,243.56,242.56,243.42,2741.0,243.19,243.56,242.56,243.42,2741.0
2024-04-16 12:10:00,243.17,243.53,242.64,242.8,6159.0,243.17,243.53,242.64,242.8,6159.0
2024-04-16 12:20:00,242.8,242.9,242.23,242.29,8065.0,242.8,242.9,242.23,242.29,8065.0
2024-04-16 12:30:00,242.49,242.86,241.48,241.55,10872.0,242.49,242.86,241.48,241.55,10872.0
2024-04-16 12:40:00,241.55,241.63,240.47,241.02,21009.0,241.55,241.63,240.47,241.02,21009.0
2024-04-16 12:50:00,241.22,242.74,241.22,241.92,14542.0,241.22,242.74,241.22,241.92,14542.0
2024-04-16 13:00:00,241.7,242.84,241.15,242.84,8473.0,241.7,242.84,241.15,242.84,8473.0
2024-04-16 13:10:00,243.0,243.1,241.89,243.01,16232.0,243.0,243.1,241.89,243.01,16232.0
2024-04-16 13:20:00,243.0,243.24,242.54,242.56,8085.0,243.0,243.24,242.54,242.56,8085.0
2024-04-16 13:30:00,242.19,242.29,240.0,241.31,17687.0,242.19,242.29,240.0,241.31,17687.0
2024-04-16 13:40:00,241.61,242.53,241.45,241.45,7546.0,241.61,242.53,241.45,241.45,7546.0
2024-04-16 13:50:00,241.82,242.16,241.1,241.48,14325.0,241.82,242.16,241.1,241.48,14325.0
2024-04-16 14:00:00,241.41,243.16,241.31,243.16,8692.0,241.41,243.16,241.31,243.16,8692.0
2024-04-16 14:10:00,243.0,243.4,240.0,240.0,10540.0,243.0,243.4,240.0,240.0,10540.0
2024-04-16 14:20:00,240.16,240.66,239.48,239.9,12273.0,240.16,240.66,239.48,239.9,12273.0
2024-04-16 14:30:00,239.81,241.12,239.57,240.88,5651.0,239.81,241.12,239.57,240.88,5651.0
2024-04-16 14:40:00,241.08,241.08,239.94,240.2,7179.0,241.08,241.08,239.94,240.2,7179.0
2024-04-16 14:50:00,240.45,242.97,240.41,242.03,18351.0,240.45,242.97,240.41,242.03,18351.0
2024-04-16 15:00:00,241.67,243.46,241.34,243.15,13204.0,241.67,243.46,241.34,243.15,13204.0
2024-04-16 15:10:00,243.03,244.44,242.99,244.33,9753.0,243.03,244.44,242.99,244.33,9753.0
2024-04-16 15:20:00,244.34,245.09,244.01,244.45,13190.0,244.34,245.09,244.01,244.45,13190.0
2024-04-16 15:30:00,244.54,244.54,242.83,243.21,30808.0,244.54,244.54,242.83,243.21,30808.0
2024-04-16 15:40:00,243.38,243.8,242.83,243.1,23493.0,243.38,243.8,242.83,243.1,23493.0
2024-04-16 15:50:00,243.01,243.56,242.93,243.04,96901.0,243.01,243.56,242.93,243.04,96901.0
2024-04-17 09:30:00,246.57,247.9,244.29,246.53,14339.0,246.57,247.9,244.29,246.53,14339.0
2024-04-17 09:40:00,246.63,246.82,245.26,245.75,7562.0,246.63,246.82,245.26,245.75,7562.0
2024-04-17 09:50:00,245.76,246.72,245.5,246.36,3394.0,245.76,246.72,245.5,246.36,3394.0
2024-04-17 10:00:00,246.21,246.39,244.33,245.83,15844.0,246.21,246.39,244.33,245.83,15844.0
2024-04-17 10:10:00,245.61,246.01,244.74,244.74,35564.0,245.61,246.01,244.74,244.74,35564.0
2024-04-17 10:20:00,244.61,245.01,243.61,244.57,5947.0,244.61,245.01,243.61,244.57,5947.0
2024-04-17 10:30:00,244.09,244.37,243.17,243.69,5541.0,244.09,244.37,243.17,243.69,5541.0
2024-04-17 10:40:00,243.72,244.15,243.28,243.96,6454.0,243.72,244.15,243.28,243.96,6454.0
2024-04-17 10:50:00,243.9,243.91,242.77,243.84,3800.0,243.9,243.91,242.77,243.84,3800.0
2024-04-17 11:00:00,244.4,245.81,244.4,245.0,6275.0,244.4,245.81,244.4,245.0,6275.0
2024-04-17 11:10:00,245.24,245.24,243.77,243.88,2375.0,245.24,245.24,243.77,243.88,2375.0
2024-04-17 11:20:00,243.77,244.29,243.77,243.91,1593.0,243.77,244.29,243.77,243.91,1593.0
2024-04-17 11:30:00,243.0,244.55,242.46,244.37,6778.0,243.0,244.55,242.46,244.37,6778.0
2024-04-17 11:40:00,244.54,245.52,244.54,245.19,3855.0,244.54,245.52,244.54,245.19,3855.0
2024-04-17 11:50:00,245.09,245.59,245.04,245.5,6905.0,245.09,245.59,245.04,245.5,6905.0
2024-04-17 12:00:00,245.24,245.24,243.03,243.1,6132.0,245.24,245.24,243.03,243.1,6132.0
2024-04-17 12:10:00,243.55,244.82,243.55,244.62,10432.0,243.55,244.82,243.55,244.62,10432.0
2024-04-17 12:20:00,244.61,244.61,243.67,243.78,2879.0,244.61,244.61,243.67,243.78,2879.0
2024-04-17 12:30:00,243.8,244.37,243.75,244.29,5693.0,243.8,244.37,243.75,244.29,5693.0
2024-04-17 12:40:00,244.31,244.64,242.4,243.23,7618.0,244.31,244.64,242.4,243.23,7618.0
2024-04-17 12:50:00,244.02,244.59,243.83,244.23,2958.0,244.02,244.59,243.83,244.23,2958.0
2024-04-17 13:00:00,244.35,244.37,243.68,244.37,2475.0,244.35,244.37,243.68,244.37,2475.0
2024-04-17 13:10:00,244.41,245.31,244.41,244.81,5956.0,244.41,245.31,244.41,244.81,5956.0
2024-04-17 13:20:00,244.92,245.64,244.59,245.17,5129.0,244.92,245.64,244.59,245.17,5129.0
2024-04-17 13:30:00,245.36,245.36,244.7,244.85,6671.0,245.36,245.36,244.7,244.85,6671.0
2024-04-17 13:40:00,244.78,244.82,244.0,244.23,3896.0,244.78,244.82,244.0,244.23,3896.0
2024-04-17 13:50:00,244.44,246.02,244.44,245.89,17479.0,244.44,246.02,244.44,245.89,17479.0
2024-04-17 14:00:00,245.57,245.58,245.27,245.31,1083.0,245.57,245.58,245.27,245.31,1083.0
2024-04-17 14:10:00,245.38,245.78,244.7,245.69,15466.0,245.38,245.78,244.7,245.69,15466.0
2024-04-17 14:20:00,245.66,245.86,245.1,245.35,4263.0,245.66,245.86,245.1,245.35,4263.0
2024-04-17 14:30:00,245.23,245.78,244.97,245.55,12380.0,245.23,245.78,244.97,245.55,12380.0
2024-04-17 14:40:00,245.75,247.26,245.74,246.32,7761.0,245.75,247.26,245.74,246.32,7761.0
2024-04-17 14:50:00,246.18,246.2,244.8,245.01,9384.0,246.18,246.2,244.8,245.01,9384.0
2024-04-17 15:00:00,244.86,245.12,244.24,244.63,4915.0,244.86,245.12,244.24,244.63,4915.0
2024-04-17 15:10:00,244.82,244.93,244.16,244.89,7213.0,244.82,244.93,244.16,244.89,7213.0
2024-04-17 15:20:00,245.0,245.46,244.67,245.01,15488.0,245.0,245.46,244.67,245.01,15488.0
2024-04-17 15:30:00,244.91,245.54,244.44,244.46,12895.0,244.91,245.54,244.44,244.46,12895.0
2024-04-17 15:40:00,244.46,245.5,244.12,245.1,30571.0,244.46,245.5,244.12,245.1,30571.0
2024-04-17 15:50:00,245.0,245.0,243.31,243.42,50910.0,245.0,245.0,243.31,243.42,50910.0
2024-04-18 09:30:00,245.65,247.5,243.16,243.62,9336.0,245.65,247.5,243.16,243.62,9336.0
2024-04-18 09:40:00,244.42,244.46,242.6,244.41,5477.0,244.42,244.46,242.6,244.41,5477.0
2024-04-18 09:50:00,244.15,245.15,243.44,244.39,3600.0,244.15,245.15,243.44,244.39,3600.0
2024-04-18 10:00:00,244.46,244.46,242.04,242.77,4932.0,244.46,244.46,242.04,242.77,4932.0
2024-04-18 10:10:00,243.39,245.08,243.25,244.68,7354.0,243.39,245.08,243.25,244.68,7354.0
2024-04-18 10:20:00,244.66,245.04,244.04,244.49,9535.0,244.66,245.04,244.04,244.49,9535.0
2024-04-18 10:30:00,244.48,245.3,243.67,245.3,3868.0,244.48,245.3,243.67,245.3,3868.0
2024-04-18 10:40:00,245.77,247.5,245.56,247.5,9331.0,245.77,247.5,245.56,247.5,9331.0
2024-04-18 10:50:00,247.18,247.79,246.49,247.1,7338.0,247.18,247.79,246.49,247.1,7338.0
2024-04-18 11:00:00,247.18,248.35,247.18,248.28,4489.0,247.18,248.35,247.18,248.28,4489.0
2024-04-18 11:10:00,248.5,249.24,248.33,248.65,7260.0,248.5,249.24,248.33,248.65,7260.0
2024-04-18 11:20:00,248.63,249.11,247.56,247.56,12381.0,248.63,249.11,247.56,247.56,12381.0
2024-04-18 11:30:00,247.4,248.49,247.4,247.86,3813.0,247.4,248.49,247.4,247.86,3813.0
2024-04-18 11:40:00,247.65,248.45,247.62,248.45,2077.0,247.65,248.45,247.62,248.45,2077.0
2024-04-18 11:50:00,248.73,248.98,248.49,248.65,8339.0,248.73,248.98,248.49,248.65,8339.0
2024-04-18 12:00:00,248.65,249.16,248.0,248.01,4390.0,248.65,249.16,248.0,248.01,4390.0
2024-04-18 12:10:00,248.52,248.95,248.34,248.89,7958.0,248.52,248.95,248.34,248.89,7958.0
2024-04-18 12:20:00,249.0,249.12,248.66,248.83,5369.0,249.0,249.12,248.66,248.83,5369.0
2024-04-18 12:30:00,248.71,248.71,246.95,246.98,11300.0,248.71,248.71,246.95,246.98,11300.0
2024-04-18 12:40:00,247.25,247.44,246.61,246.67,3436.0,247.25,247.44,246.61,246.67,3436.0
2024-04-18 12:50:00,246.85,247.3,246.69,246.97,5054.0,246.85,247.3,246.69,246.97,5054.0
2024-04-18 13:00:00,246.85,247.0,246.22,246.24,4846.0,246.85,247.0,246.22,246.24,4846.0
2024-04-18 13:10:00,246.07,246.18,245.36,245.37,8980.0,246.07,246.18,245.36,245.37,8980.0
2024-04-18 13:20:00,245.37,246.64,245.11,246.64,4338.0,245.37,246.64,245.11,246.64,4338.0
2024-04-18 13:30:00,246.66,246.66,244.58,244.81,6968.0,246.66,246.66,244.58,244.81,6968.0
2024-04-18 13:40:00,244.09,245.41,243.96,245.29,3781.0,244.09,245.41,243.96,245.29,3781.0
2024-04-18 13:50:00,245.43,245.43,244.57,244.96,2606.0,245.43,245.43,244.57,244.96,2606.0
2024-04-18 14:00:00,244.75,244.88,244.14,244.83,6652.0,244.75,244.88,244.14,244.83,6652.0
2024-04-18 14:10:00,245.11,245.71,244.97,245.41,19934.0,245.11,245.71,244.97,245.41,19934.0
2024-04-18 14:20:00,245.27,245.93,244.42,244.42,4380.0,245.27,245.93,244.42,244.42,4380.0
2024-04-18 14:30:00,244.47,245.0,243.98,245.0,3259.0,244.47,245.0,243.98,245.0,3259.0
2024-04-18 14:40:00,245.12,245.82,244.98,245.82,3614.0,245.12,245.82,244.98,245.82,3614.0
2024-04-18 14:50:00,245.71,245.86,245.46,245.55,2694.0,245.71,245.86,245.46,245.55,2694.0
2024-04-18 15:00:00,245.96,246.14,245.69,245.69,3047.0,245.96,246.14,245.69,245.69,3047.0
2024-04-18 15:10:00,245.95,245.95,245.61,245.62,2045.0,245.95,245.95,245.61,245.62,2045.0
2024-04-18 15:20:00,245.43,245.51,244.97,245.44,4792.0,245.43,245.51,244.97,245.44,4792.0
2024-04-18 15:30:00,245.48,245.81,244.98,244.98,5700.0,245.48,245.81,244.98,244.98,5700.0
2024-04-18 15:40:00,244.8,245.61,244.8,245.41,9327.0,244.8,245.61,244.8,245.41,9327.0
2024-04-18 15:50:00,245.27,245.54,244.58,245.29,21815.0,245.27,245.54,244.58,245.29,21815.0
2024-04-19 09:30:00,244.19,245.57,243.67,245.47,1970.0,244.19,245.57,243.67,245.47,1970.0
2024-04-19 09:40:00,245.12,246.63,244.19,245.9,8385.0,245.12,246.63,244.19,245.9,8385.0
2024-04-19 09:50:00,245.6,245.91,244.38,245.9,2787.0,245.6,245.91,244.38,245.9,2787.0
2024-04-19 10:00:00,246.15,246.24,245.36,245.81,1856.0,246.15,246.24,245.36,245.81,1856.0
2024-04-19 10:10:00,245.0,245.0,244.0,244.3,4293.0,245.0,245.0,244.0,244.3,4293.0
2024-04-19 10:20:00,244.27,244.58,243.41,243.81,8766.0,244.27,244.58,243.41,243.81,8766.0
2024-04-19 10:30:00,244.13,244.66,243.59,243.8,1302.0,244.13,244.66,243.59,243.8,1302.0
2024-04-19 10:40:00,243.76,245.4,243.46,245.13,4498.0,243.76,245.4,243.46,245.13,4498.0
2024-04-19 10:50:00,245.34,245.78,244.78,245.29,3453.0,245.34,245.78,244.78,245.29,3453.0
2024-04-19 11:00:00,244.97,245.09,244.42,244.53,6236.0,244.97,245.09,244.42,244.53,6236.0
2024-04-19 11:10:00,244.88,244.88,244.49,244.8,1338.0,244.88,244.88,244.49,244.8,1338.0
2024-04-19 11:20:00,244.62,244.81,244.18,244.23,1538.0,244.62,244.81,244.18,244.23,1538.0
2024-04-19 11:30:00,244.68,244.8,244.18,244.18,1435.0,244.68,244.8,244.18,244.18,1435.0
2024-04-19 11:40:00,244.38,244.51,244.0,244.19,4986.0,244.38,244.51,244.0,244.19,4986.0
2024-04-19 11:50:00,244.12,244.24,243.49,243.49,2075.0,244.12,244.24,243.49,243.49,2075.0
2024-04-19 12:00:00,243.42,243.52,242.0,242.22,6770.0,243.42,243.52,242.0,242.22,6770.0
2024-04-19 12:10:00,242.15,242.15,240.27,240.48,10301.0,242.15,242.15,240.27,240.48,10301.0
2024-04-19 12:20:00,240.48,240.59,239.8,239.92,15106.0,240.48,240.59,239.8,239.92,15106.0
2024-04-19 12:30:00,239.94,241.48,239.58,240.77,9333.0,239.94,241.48,239.58,240.77,9333.0
2024-04-19 12:40:00,240.61,241.9,240.43,241.42,7323.0,240.61,241.9,240.43,241.42,7323.0
2024-04-19 12:50:00,241.55,242.16,241.55,241.81,5012.0,241.55,242.16,241.55,241.81,5012.0
2024-04-19 13:00:00,241.99,242.39,241.77,242.39,5769.0,241.99,242.39,241.77,242.39,5769.0
2024-04-19 13:10:00,242.48,242.48,241.76,241.87,1225.0,242.48,242.48,241.76,241.87,1225.0
2024-04-19 13:20:00,241.95,241.95,240.69,240.69,3284.0,241.95,241.95,240.69,240.69,3284.0
2024-04-19 13:30:00,240.75,241.54,240.65,241.29,3450.0,240.75,241.54,240.65,241.29,3450.0
2024-04-19 13:40:00,241.27,242.51,241.27,242.51,1975.0,241.27,242.51,241.27,242.51,1975.0
2024-04-19 13:50:00,242.72,242.97,241.76,241.97,3978.0,242.72,242.97,241.76,241.97,3978.0
2024-04-19 14:00:00,241.45,241.45,240.0,241.34,3982.0,241.45,241.45,240.0,241.34,3982.0
2024-04-19 14:10:00,240.53,240.6,240.12,240.58,1824.0,240.53,240.6,240.12,240.58,1824.0
2024-04-19 14:20:00,240.34,240.47,239.27,239.27,3478.0,240.34,240.47,239.27,239.27,3478.0
2024-04-19 14:30:00,239.34,239.68,238.46,238.46,3655.0,239.34,239.68,238.46,238.46,3655.0
2024-04-19 14:40:00,238.38,238.93,238.28,238.91,3418.0,238.38,238.93,238.28,238.91,3418.0
2024-04-19 14:50:00,238.93,239.64,238.76,239.54,4732.0,238.93,239.64,238.76,239.54,4732.0
2024-04-19 15:00:00,239.37,239.93,239.14,239.47,6217.0,239.37,239.93,239.14,239.47,6217.0
2024-04-19 15:10:00,239.3,240.09,239.3,239.83,4014.0,239.3,240.09,239.3,239.83,4014.0
2024-04-19 15:20:00,239.75,239.86,239.01,239.45,6231.0,239.75,239.86,239.01,239.45,6231.0
2024-04-19 15:30:00,239.53,239.97,238.64,239.85,11233.0,239.53,239.97,238.64,239.85,11233.0
2024-04-19 15:40:00,240.07,240.61,239.78,239.99,13998.0,240.07,240.61,239.78,239.99,13998.0
2024-04-19 15:50:00,239.79,240.85,239.57,240.3,51794.0,239.79,240.85,239.57,240.3,51794.0
2024-04-22 09:30:00,243.0,243.0,238.34,238.5,10763.0,243.0,243.0,238.34,238.5,10763.0
2024-04-22 09:40:00,238.31,239.15,237.75,238.45,8286.0,238.31,239.15,237.75,238.45,8286.0
2024-04-22 09:50:00,238.8,239.16,237.66,237.66,6356.0,238.8,239.16,237.66,237.66,6356.0
2024-04-22 10:00:00,237.67,240.91,237.67,240.91,8362.0,237.67,240.91,237.67,240.91,8362.0
2024-04-22 10:10:00,241.51,242.0,240.88,240.94,7598.0,241.51,242.0,240.88,240.94,7598.0
2024-04-22 10:20:00,240.94,241.02,239.94,239.94,4148.0,240.94,241.02,239.94,239.94,4148.0
2024-04-22 10:30:00,239.76,241.27,239.74,241.27,3519.0,239.76,241.27,239.74,241.27,3519.0
2024-04-22 10:40:00,241.56,241.56,240.57,240.78,7532.0,241.56,241.56,240.57,240.78,7532.0
2024-04-22 10:50:00,240.77,240.77,239.82,240.12,4354.0,240.77,240.77,239.82,240.12,4354.0
2024-04-22 11:00:00,239.73,240.19,239.43,239.43,2100.0,239.73,240.19,239.43,239.43,2100.0
2024-04-22 11:10:00,239.65,239.65,238.41,239.0,12394.0,239.65,239.65,238.41,239.0,12394.0
2024-04-22 11:20:00,238.6,239.0,238.34,238.61,8088.0,238.6,239.0,238.34,238.61,8088.0
2024-04-22 11:30:00,238.45,239.28,238.26,239.2,5995.0,238.45,239.28,238.26,239.2,5995.0
2024-04-22 11:40:00,239.05,239.05,238.12,238.56,4044.0,239.05,239.05,238.12,238.56,4044.0
2024-04-22 11:50:00,238.52,239.29,238.48,239.29,3000.0,238.52,239.29,238.48,239.29,3000.0
2024-04-22 12:00:00,239.43,240.03,239.31,239.56,2727.0,239.43,240.03,239.31,239.56,2727.0
2024-04-22 12:10:00,239.71,241.15,239.61,241.15,3464.0,239.71,241.15,239.61,241.15,3464.0
2024-04-22 12:20:00,240.91,240.98,240.0,240.46,5099.0,240.91,240.98,240.0,240.46,5099.0
2024-04-22 12:30:00,240.0,242.34,239.78,242.34,8785.0,240.0,242.34,239.78,242.34,8785.0
2024-04-22 12:40:00,242.36,243.22,242.25,243.22,7660.0,242.36,243.22,242.25,243.22,7660.0
2024-04-22 12:50:00,243.5,243.64,242.32,242.41,4209.0,243.5,243.64,242.32,242.41,4209.0
2024-04-22 13:00:00,242.76,243.43,242.34,243.3,7232.0,242.76,243.43,242.34,243.3,7232.0
2024-04-22 13:10:00,243.24,243.52,242.93,242.93,4223.0,243.24,243.52,242.93,242.93,4223.0
2024-04-22 13:20:00,243.01,243.14,242.32,242.76,5248.0,243.01,243.14,242.32,242.76,5248.0
2024-04-22 13:30:00,242.94,243.93,242.66,243.9,11918.0,242.94,243.93,242.66,243.9,11918.0
2024-04-22 13:40:00,244.02,244.46,243.64,244.01,8377.0,244.02,244.46,243.64,244.01,8377.0
2024-04-22 13:50:00,244.38,245.43,244.33,245.1,4834.0,244.38,245.43,244.33,245.1,4834.0
2024-04-22 14:00:00,245.06,245.8,245.06,245.19,8399.0,245.06,245.8,245.06,245.19,8399.0
2024-04-22 14:10:00,245.42,245.5,244.84,245.02,3748.0,245.42,245.5,244.84,245.02,3748.0
2024-04-22 14:20:00,245.21,246.34,245.21,246.11,7995.0,245.21,246.34,245.21,246.11,7995.0
2024-04-22 14:30:00,246.09,246.69,245.65,245.65,6912.0,246.09,246.69,245.65,245.65,6912.0
2024-04-22 14:40:00,245.23,245.38,244.29,244.59,2707.0,245.23,245.38,244.29,244.59,2707.0
2024-04-22 14:50:00,244.84,245.06,244.31,244.82,3778.0,244.84,245.06,244.31,244.82,3778.0
2024-04-22 15:00:00,244.88,245.6,244.74,245.55,5500.0,244.88,245.6,244.74,245.55,5500.0
2024-04-22 15:10:00,245.17,245.26,244.37,244.37,4504.0,245.17,245.26,244.37,244.37,4504.0
2024-04-22 15:20:00,244.31,244.6,243.6,244.29,2939.0,244.31,244.6,243.6,244.29,2939.0
2024-04-22 15:30:00,244.42,245.33,244.19,245.23,8156.0,244.42,245.33,244.19,245.23,8156.0
2024-04-22 15:40:00,245.1,245.44,244.46,245.44,7821.0,245.1,245.44,244.46,245.44,7821.0
2024-04-22 15:50:00,245.13,245.31,244.18,245.3,38211.0,245.13,245.31,244.18,245.3,38211.0
2024-04-23 09:30:00,247.05,247.09,244.1,246.3,5398.0,247.05,247.09,244.1,246.3,5398.0
2024-04-23 09:40:00,245.59,248.18,244.99,247.65,10392.0,245.59,248.18,244.99,247.65,10392.0
2024-04-23 09:50:00,248.02,251.37,248.01,250.5,10632.0,248.02,251.37,248.01,250.5,10632.0
2024-04-23 10:00:00,250.32,251.94,249.88,251.75,6552.0,250.32,251.94,249.88,251.75,6552.0
2024-04-23 10:10:00,251.19,251.75,250.82,251.12,10257.0,251.19,251.75,250.82,251.12,10257.0
2024-04-23 10:20:00,251.36,251.36,249.37,250.28,12301.0,251.36,251.36,249.37,250.28,12301.0
2024-04-23 10:30:00,250.56,250.76,248.97,249.59,8369.0,250.56,250.76,248.97,249.59,8369.0
2024-04-23 10:40:00,249.37,249.75,247.53,248.49,7640.0,249.37,249.75,247.53,248.49,7640.0
2024-04-23 10:50:00,248.37,250.11,248.36,249.91,13865.0,248.37,250.11,248.36,249.91,13865.0
2024-04-23 11:00:00,249.44,249.44,248.64,248.9,1640.0,249.44,249.44,248.64,248.9,1640.0
2024-04-23 11:10:00,249.15,249.35,248.59,249.27,7251.0,249.15,249.35,248.59,249.27,7251.0
2024-04-23 11:20:00,249.33,250.72,249.25,250.25,2500.0,249.33,250.72,249.25,250.25,2500.0
2024-04-23 11:30:00,250.15,250.15,248.49,248.83,4041.0,250.15,250.15,248.49,248.83,4041.0
2024-04-23 11:40:00,248.57,248.65,247.75,248.36,5589.0,248.57,248.65,247.75,248.36,5589.0
2024-04-23 11:50:00,248.61,248.7,247.47,247.74,5230.0,248.61,248.7,247.47,247.74,5230.0
2024-04-23 12:00:00,248.07,248.86,248.07,248.86,3833.0,248.07,248.86,248.07,248.86,3833.0
2024-04-23 12:10:00,248.78,249.32,248.43,249.03,2107.0,248.78,249.32,248.43,249.03,2107.0
2024-04-23 12:20:00,248.97,249.37,248.93,249.2,2845.0,248.97,249.37,248.93,249.2,2845.0
2024-04-23 12:30:00,249.2,249.95,249.12,249.77,8424.0,249.2,249.95,249.12,249.77,8424.0
2024-04-23 12:40:00,249.77,250.0,249.76,249.9,1574.0,249.77,250.0,249.76,249.9,1574.0
2024-04-23 12:50:00,249.95,250.18,248.68,248.68,5826.0,249.95,250.18,248.68,248.68,5826.0
2024-04-23 13:00:00,248.47,248.73,248.34,248.34,1090.0,248.47,248.73,248.34,248.34,1090.0
2024-04-23 13:10:00,248.32,248.95,248.03,248.95,3600.0,248.32,248.95,248.03,248.95,3600.0
2024-04-23 13:20:00,249.32,249.33,249.08,249.08,614.0,249.32,249.33,249.08,249.08,614.0
2024-04-23 13:30:00,248.95,249.14,248.95,249.1,800.0,248.95,249.14,248.95,249.1,800.0
2024-04-23 13:40:00,249.36,250.0,249.0,249.8,6661.0,249.36,250.0,249.0,249.8,6661.0
2024-04-23 13:50:00,250.0,250.11,249.86,250.07,2360.0,250.0,250.11,249.86,250.07,2360.0
2024-04-23 14:00:00,249.92,250.44,249.91,250.33,4302.0,249.92,250.44,249.91,250.33,4302.0
2024-04-23 14:10:00,250.24,250.63,249.98,250.63,7256.0,250.24,250.63,249.98,250.63,7256.0
2024-04-23 14:20:00,250.24,250.38,249.78,249.94,1561.0,250.24,250.38,249.78,249.94,1561.0
2024-04-23 14:30:00,249.79,250.23,249.78,250.23,1301.0,249.79,250.23,249.78,250.23,1301.0
2024-04-23 14:40:00,249.9,250.08,249.15,249.15,4374.0,249.9,250.08,249.15,249.15,4374.0
2024-04-23 14:50:00,249.11,249.5,249.0,249.36,3321.0,249.11,249.5,249.0,249.36,3321.0
2024-04-23 15:00:00,249.55,249.55,249.08,249.4,6176.0,249.55,249.55,249.08,249.4,6176.0
2024-04-23 15:10:00,249.4,249.62,249.12,249.21,7970.0,249.4,249.62,249.12,249.21,7970.0
2024-04-23 15:20:00,249.21,249.28,248.85,248.97,8722.0,249.21,249.28,248.85,248.97,8722.0
2024-04-23 15:30:00,248.97,248.97,248.32,248.56,5881.0,248.97,248.97,248.32,248.56,5881.0
2024-04-23 15:40:00,248.5,248.83,248.31,248.6,8051.0,248.5,248.83,248.31,248.6,8051.0
2024-04-23 15:50:00,248.49,248.87,247.68,248.69,34576.0,248.49,248.87,247.68,248.69,34576.0
2024-04-24 09:30:00,247.51,250.09,245.8,248.48,10096.0,247.51,250.09,245.8,248.48,10096.0
2024-04-24 09:40:00,248.48,248.48,246.8,248.46,7244.0,248.48,248.48,246.8,248.46,7244.0
2024-04-24 09:50:00,248.63,250.58,248.21,249.56,8196.0,248.63,250.58,248.21,249.56,8196.0
2024-04-24 10:00:00,249.37,250.5,248.66,250.36,4298.0,249.37,250.5,248.66,250.36,4298.0
2024-04-24 10:10:00,250.37,250.89,249.56,249.99,12288.0,250.37,250.89,249.56,249.99,12288.0
2024-04-24 10:20:00,249.86,250.54,249.51,249.95,6135.0,249.86,250.54,249.51,249.95,6135.0
2024-04-24 10:30:00,249.98,249.98,248.77,249.64,2300.0,249.98,249.98,248.77,249.64,2300.0
2024-04-24 10:40:00,249.52,249.85,247.49,247.58,5422.0,249.52,249.85,247.49,247.58,5422.0
2024-04-24 10:50:00,247.26,247.26,246.5,246.67,4600.0,247.26,247.26,246.5,246.67,4600.0
2024-04-24 11:00:00,246.56,246.56,245.62,246.23,3700.0,246.56,246.56,245.62,246.23,3700.0
2024-04-24 11:10:00,246.38,246.83,246.08,246.51,1434.0,246.38,246.83,246.08,246.51,1434.0
2024-04-24 11:20:00,246.08,246.27,245.42,246.02,2653.0,246.08,246.27,245.42,246.02,2653.0
2024-04-24 11:30:00,246.21,246.42,245.78,245.81,2603.0,246.21,246.42,245.78,245.81,2603.0
2024-04-24 11:40:00,245.8,246.08,244.5,245.3,3509.0,245.8,246.08,244.5,245.3,3509.0
2024-04-24 11:50:00,245.42,245.42,244.52,244.81,3486.0,245.42,245.42,244.52,244.81,3486.0
2024-04-24 12:00:00,244.84,245.24,244.67,244.71,3550.0,244.84,245.24,244.67,244.71,3550.0
2024-04-24 12:10:00,244.86,245.17,244.43,245.17,1516.0,244.86,245.17,244.43,245.17,1516.0
2024-04-24 12:20:00,245.41,246.72,245.41,246.72,3360.0,245.41,246.72,245.41,246.72,3360.0
2024-04-24 12:30:00,246.44,247.81,246.17,247.81,12373.0,246.44,247.81,246.17,247.81,12373.0
2024-04-24 12:40:00,247.81,248.0,246.89,247.74,5312.0,247.81,248.0,246.89,247.74,5312.0
2024-04-24 12:50:00,248.0,249.08,247.9,248.86,1705.0,248.0,249.08,247.9,248.86,1705.0
2024-04-24 13:00:00,248.86,249.5,248.58,249.3,8356.0,248.86,249.5,248.58,249.3,8356.0
2024-04-24 13:10:00,249.48,249.72,248.67,249.42,4694.0,249.48,249.72,248.67,249.42,4694.0
2024-04-24 13:20:00,249.79,250.74,249.66,250.43,2200.0,249.79,250.74,249.66,250.43,2200.0
2024-04-24 13:30:00,250.6,252.05,250.57,251.66,13401.0,250.6,252.05,250.57,251.66,13401.0
2024-04-24 13:40:00,251.92,252.54,251.67,252.25,11957.0,251.92,252.54,251.67,252.25,11957.0
2024-04-24 13:50:00,252.1,252.4,251.7,251.88,6065.0,252.1,252.4,251.7,251.88,6065.0
2024-04-24 14:00:00,251.8,252.08,251.0,251.4,7702.0,251.8,252.08,251.0,251.4,7702.0
2024-04-24 14:10:00,251.5,251.77,250.5,250.72,8309.0,251.5,251.77,250.5,250.72,8309.0
2024-04-24 14:20:00,250.9,250.9,250.13,250.14,7767.0,250.9,250.9,250.13,250.14,7767.0
2024-04-24 14:30:00,250.07,251.58,249.86,251.58,8094.0,250.07,251.58,249.86,251.58,8094.0
2024-04-24 14:40:00,251.83,252.14,250.95,251.68,4405.0,251.83,252.14,250.95,251.68,4405.0
2024-04-24 14:50:00,251.59,251.9,251.46,251.47,2714.0,251.59,251.9,251.46,251.47,2714.0
2024-04-24 15:00:00,251.28,251.82,250.83,251.82,2907.0,251.28,251.82,250.83,251.82,2907.0
2024-04-24 15:10:00,251.76,252.29,251.73,252.01,1728.0,251.76,252.29,251.73,252.01,1728.0
2024-04-24 15:20:00,251.78,251.81,251.08,251.27,2900.0,251.78,251.81,251.08,251.27,2900.0
2024-04-24 15:30:00,251.41,251.6,251.09,251.55,5633.0,251.41,251.6,251.09,251.55,5633.0
2024-04-24 15:40:00,251.59,253.07,251.58,253.07,5483.0,251.59,253.07,251.58,253.07,5483.0
2024-04-24 15:50:00,252.75,252.79,251.67,251.86,23749.0,252.75,252.79,251.67,251.86,23749.0
2024-04-25 09:30:00,243.03,243.53,238.25,239.75,31264.0,243.03,243.53,238.25,239.75,31264.0
2024-04-25 09:40:00,239.9,240.7,237.43,238.39,10540.0,239.9,240.7,237.43,238.39,10540.0
2024-04-25 09:50:00,238.15,239.3,237.34,238.25,13319.0,238.15,239.3,237.34,238.25,13319.0
2024-04-25 10:00:00,238.54,239.09,236.75,238.86,12475.0,238.54,239.09,236.75,238.86,12475.0
2024-04-25 10:10:00,239.24,240.77,239.04,240.76,16368.0,239.24,240.77,239.04,240.76,16368.0
2024-04-25 10:20:00,240.76,241.52,240.19,240.27,11029.0,240.76,241.52,240.19,240.27,11029.0
2024-04-25 10:30:00,240.39,240.39,237.56,238.56,18343.0,240.39,240.39,237.56,238.56,18343.0
2024-04-25 10:40:00,238.51,239.22,238.15,239.09,4494.0,238.51,239.22,238.15,239.09,4494.0
2024-04-25 10:50:00,239.06,239.22,237.98,238.83,13843.0,239.06,239.22,237.98,238.83,13843.0
2024-04-25 11:00:00,238.77,239.31,238.31,238.85,5200.0,238.77,239.31,238.31,238.85,5200.0
2024-04-25 11:10:00,238.98,240.0,238.13,238.13,13750.0,238.98,240.0,238.13,238.13,13750.0
2024-04-25 11:20:00,238.28,239.4,238.05,239.4,5046.0,238.28,239.4,238.05,239.4,5046.0
2024-04-25 11:30:00,239.38,239.4,238.5,239.39,3713.0,239.38,239.4,238.5,239.39,3713.0
2024-04-25 11:40:00,239.38,239.58,238.73,239.45,5625.0,239.38,239.58,238.73,239.45,5625.0
2024-04-25 11:50:00,239.64,240.0,238.42,239.19,16579.0,239.64,240.0,238.42,239.19,16579.0
2024-04-25 12:00:00,239.16,239.86,238.57,239.67,6469.0,239.16,239.86,238.57,239.67,6469.0
2024-04-25 12:10:00,239.3,239.61,238.79,239.54,5816.0,239.3,239.61,238.79,239.54,5816.0
2024-04-25 12:20:00,239.22,239.22,238.5,238.53,5912.0,239.22,239.22,238.5,238.53,5912.0
2024-04-25 12:30:00,238.36,238.93,237.95,238.43,7801.0,238.36,238.93,237.95,238.43,7801.0
2024-04-25 12:40:00,238.43,240.16,238.43,239.95,7123.0,238.43,240.16,238.43,239.95,7123.0
2024-04-25 12:50:00,239.96,241.35,239.95,241.32,9236.0,239.96,241.35,239.95,241.32,9236.0
2024-04-25 13:00:00,241.35,241.74,240.86,241.45,11948.0,241.35,241.74,240.86,241.45,11948.0
2024-04-25 13:10:00,241.13,241.13,240.34,240.77,6011.0,241.13,241.13,240.34,240.77,6011.0
2024-04-25 13:20:00,240.81,241.83,240.81,241.52,6970.0,240.81,241.83,240.81,241.52,6970.0
2024-04-25 13:30:00,241.61,242.39,241.61,242.11,4109.0,241.61,242.39,241.61,242.11,4109.0
2024-04-25 13:40:00,242.33,243.21,241.93,243.18,5457.0,242.33,243.21,241.93,243.18,5457.0
2024-04-25 13:50:00,243.47,243.81,242.9,243.66,4253.0,243.47,243.81,242.9,243.66,4253.0
2024-04-25 14:00:00,243.43,243.83,243.21,243.55,5506.0,243.43,243.83,243.21,243.55,5506.0
2024-04-25 14:10:00,243.54,243.84,243.21,243.21,4832.0,243.54,243.84,243.21,243.21,4832.0
2024-04-25 14:20:00,243.26,243.32,241.77,241.77,7309.0,243.26,243.32,241.77,241.77,7309.0
2024-04-25 14:30:00,241.63,242.17,240.99,241.14,7055.0,241.63,242.17,240.99,241.14,7055.0
2024-04-25 14:40:00,240.88,241.76,240.68,241.52,3383.0,240.88,241.76,240.68,241.52,3383.0
2024-04-25 14:50:00,241.51,242.0,241.26,241.93,5704.0,241.51,242.0,241.26,241.93,5704.0
2024-04-25 15:00:00,242.05,242.47,241.36,241.51,3951.0,242.05,242.47,241.36,241.51,3951.0
2024-04-25 15:10:00,241.41,242.63,241.28,242.58,7128.0,241.41,242.63,241.28,242.58,7128.0
2024-04-25 15:20:00,242.39,243.32,242.38,243.21,2433.0,242.39,243.32,242.38,243.21,2433.0
2024-04-25 15:30:00,242.99,243.59,242.69,243.04,18034.0,242.99,243.59,242.69,243.04,18034.0
2024-04-25 15:40:00,242.96,243.28,242.75,242.83,13691.0,242.96,243.28,242.75,242.83,13691.0
2024-04-25 15:50:00,242.84,243.83,242.08,243.18,57159.0,242.84,243.83,242.08,243.18,57159.0
2024-04-26 09:30:00,243.71,247.1,243.71,246.09,7155.0,243.71,247.1,243.71,246.09,7155.0
2024-04-26 09:40:00,246.69,249.26,246.69,248.77,7141.0,246.69,249.26,246.69,248.77,7141.0
2024-04-26 09:50:00,248.77,251.06,248.58,250.65,6065.0,248.77,251.06,248.58,250.65,6065.0
2024-04-26 10:00:00,250.5,251.61,250.17,251.61,12517.0,250.5,251.61,250.17,251.61,12517.0
2024-04-26 10:10:00,251.87,252.75,251.61,251.9,6800.0,251.87,252.75,251.61,251.9,6800.0
2024-04-26 10:20:00,251.6,251.9,251.02,251.26,5693.0,251.6,251.9,251.02,251.26,5693.0
2024-04-26 10:30:00,251.0,251.0,250.17,250.4,2308.0,251.0,251.0,250.17,250.4,2308.0
2024-04-26 10:40:00,250.84,251.02,250.44,250.44,3152.0,250.84,251.02,250.44,250.44,3152.0
2024-04-26 10:50:00,250.41,250.54,249.57,250.19,3804.0,250.41,250.54,249.57,250.19,3804.0
2024-04-26 11:00:00,250.4,251.02,250.31,250.51,3546.0,250.4,251.02,250.31,250.51,3546.0
2024-04-26 11:10:00,250.39,250.67,249.45,250.6,8076.0,250.39,250.67,249.45,250.6,8076.0
2024-04-26 11:20:00,250.53,250.53,248.79,249.0,4592.0,250.53,250.53,248.79,249.0,4592.0
2024-04-26 11:30:00,248.33,248.72,248.0,248.48,4491.0,248.33,248.72,248.0,248.48,4491.0
2024-04-26 11:40:00,248.37,249.0,248.37,248.95,1496.0,248.37,249.0,248.37,248.95,1496.0
2024-04-26 11:50:00,248.96,249.03,248.49,248.73,3579.0,248.96,249.03,248.49,248.73,3579.0
2024-04-26 12:00:00,248.73,248.76,247.82,247.98,6675.0,248.73,248.76,247.82,247.98,6675.0
2024-04-26 12:10:00,247.6,248.89,247.54,248.6,4306.0,247.6,248.89,247.54,248.6,4306.0
2024-04-26 12:20:00,248.59,248.88,248.38,248.88,600.0,248.59,248.88,248.38,248.88,600.0
2024-04-26 12:30:00,248.64,249.58,248.61,249.47,8506.0,248.64,249.58,248.61,249.47,8506.0
2024-04-26 12:40:00,249.28,249.62,249.27,249.37,1368.0,249.28,249.62,249.27,249.37,1368.0
2024-04-26 12:50:00,249.52,249.66,249.24,249.54,900.0,249.52,249.66,249.24,249.54,900.0
2024-04-26 13:00:00,249.76,249.97,249.05,249.2,3504.0,249.76,249.97,249.05,249.2,3504.0
2024-04-26 13:10:00,249.34,249.5,249.13,249.41,3520.0,249.34,249.5,249.13,249.41,3520.0
2024-04-26 13:20:00,249.55,249.77,249.55,249.62,1640.0,249.55,249.77,249.55,249.62,1640.0
2024-04-26 13:30:00,249.6,250.0,249.25,249.25,2875.0,249.6,250.0,249.25,249.25,2875.0
2024-04-26 13:40:00,249.25,249.25,248.35,248.61,2231.0,249.25,249.25,248.35,248.61,2231.0
2024-04-26 13:50:00,248.59,248.59,247.89,247.99,3101.0,248.59,248.59,247.89,247.99,3101.0
2024-04-26 14:00:00,247.68,248.5,247.62,248.36,2133.0,247.68,248.5,247.62,248.36,2133.0
2024-04-26 14:10:00,248.38,248.69,248.22,248.66,5378.0,248.38,248.69,248.22,248.66,5378.0
2024-04-26 14:20:00,248.53,249.01,248.35,249.01,3696.0,248.53,249.01,248.35,249.01,3696.0
2024-04-26 14:30:00,248.85,249.2,248.55,249.17,3200.0,248.85,249.2,248.55,249.17,3200.0
2024-04-26 14:40:00,249.16,249.49,248.83,248.96,4002.0,249.16,249.49,248.83,248.96,4002.0
2024-04-26 14:50:00,249.13,249.94,249.13,249.94,1951.0,249.13,249.94,249.13,249.94,1951.0
2024-04-26 15:00:00,250.22,250.6,250.09,250.55,3649.0,250.22,250.6,250.09,250.55,3649.0
2024-04-26 15:10:00,250.76,250.78,250.15,250.25,3325.0,250.76,250.78,250.15,250.25,3325.0
2024-04-26 15:20:00,250.29,251.21,250.28,250.57,6977.0,250.29,251.21,250.28,250.57,6977.0
2024-04-26 15:30:00,250.39,250.43,249.72,250.04,3825.0,250.39,250.43,249.72,250.04,3825.0
2024-04-26 15:40:00,249.79,250.22,249.49,250.09,10528.0,249.79,250.22,249.49,250.09,10528.0
2024-04-26 15:50:00,250.04,250.34,248.81,248.81,40046.0,250.04,250.34,248.81,248.81,40046.0
2024-04-29 09:30:00,251.84,254.92,250.76,254.44,21949.0,251.84,254.92,250.76,254.44,21949.0
2024-04-29 09:40:00,253.73,255.57,252.52,254.78,15652.0,253.73,255.57,252.52,254.78,15652.0
2024-04-29 09:50:00,254.5,254.83,254.02,254.71,5356.0,254.5,254.83,254.02,254.71,5356.0
2024-04-29 10:00:00,254.34,256.69,254.0,256.37,23649.0,254.34,256.69,254.0,256.37,23649.0
2024-04-29 10:10:00,256.37,258.11,255.29,256.48,23538.0,256.37,258.11,255.29,256.48,23538.0
2024-04-29 10:20:00,256.16,256.48,255.13,255.93,9873.0,256.16,256.48,255.13,255.93,9873.0
2024-04-29 10:30:00,256.14,256.32,255.24,256.1,16863.0,256.14,256.32,255.24,256.1,16863.0
2024-04-29 10:40:00,256.03,256.79,255.36,256.79,5986.0,256.03,256.79,255.36,256.79,5986.0
2024-04-29 10:50:00,256.57,256.79,255.56,256.73,15973.0,256.57,256.79,255.56,256.73,15973.0
2024-04-29 11:00:00,256.43,256.44,255.0,255.0,5809.0,256.43,256.44,255.0,255.0,5809.0
2024-04-29 11:10:00,255.08,255.89,254.85,255.78,4577.0,255.08,255.89,254.85,255.78,4577.0
2024-04-29 11:20:00,255.77,256.09,255.5,256.04,4214.0,255.77,256.09,255.5,256.04,4214.0
2024-04-29 11:30:00,255.85,256.4,255.13,255.82,4250.0,255.85,256.4,255.13,255.82,4250.0
2024-04-29 11:40:00,255.85,255.85,254.2,254.2,4450.0,255.85,255.85,254.2,254.2,4450.0
2024-04-29 11:50:00,254.42,255.26,254.38,255.26,3301.0,254.42,255.26,254.38,255.26,3301.0
2024-04-29 12:00:00,255.39,255.76,254.99,255.62,3553.0,255.39,255.76,254.99,255.62,3553.0
2024-04-29 12:10:00,255.5,255.8,255.33,255.66,4559.0,255.5,255.8,255.33,255.66,4559.0
2024-04-29 12:20:00,255.87,256.58,255.78,255.94,3728.0,255.87,256.58,255.78,255.94,3728.0
2024-04-29 12:30:00,256.13,256.32,255.78,255.79,3325.0,256.13,256.32,255.78,255.79,3325.0
2024-04-29 12:40:00,256.07,256.07,255.03,255.04,5403.0,256.07,256.07,255.03,255.04,5403.0
2024-04-29 12:50:00,254.86,255.55,254.85,255.23,4512.0,254.86,255.55,254.85,255.23,4512.0
2024-04-29 13:00:00,255.51,256.29,255.27,256.29,2471.0,255.51,256.29,255.27,256.29,2471.0
2024-04-29 13:10:00,256.28,256.41,256.28,256.41,812.0,256.28,256.41,256.28,256.41,812.0
2024-04-29 13:20:00,256.39,257.0,256.33,257.0,1900.0,256.39,257.0,256.33,257.0,1900.0
2024-04-29 13:30:00,256.97,256.97,256.33,256.63,2159.0,256.97,256.97,256.33,256.63,2159.0
2024-04-29 13:40:00,256.63,257.16,256.38,257.14,3602.0,256.63,257.16,256.38,257.14,3602.0
2024-04-29 13:50:00,257.15,257.25,257.02,257.1,2535.0,257.15,257.25,257.02,257.1,2535.0
2024-04-29 14:00:00,257.12,257.23,256.64,256.67,4881.0,257.12,257.23,256.64,256.67,4881.0
2024-04-29 14:10:00,256.75,257.01,256.59,256.7,2321.0,256.75,257.01,256.59,256.7,2321.0
2024-04-29 14:20:00,256.83,257.16,256.0,256.4,5705.0,256.83,257.16,256.0,256.4,5705.0
2024-04-29 14:30:00,256.26,256.27,255.34,255.57,8133.0,256.26,256.27,255.34,255.57,8133.0
2024-04-29 14:40:00,255.92,256.38,255.83,256.31,2277.0,255.92,256.38,255.83,256.31,2277.0
2024-04-29 14:50:00,256.31,256.59,255.95,255.97,2450.0,256.31,256.59,255.95,255.97,2450.0
2024-04-29 15:00:00,255.89,255.95,253.9,254.58,38313.0,255.89,255.95,253.9,254.58,38313.0
2024-04-29 15:10:00,254.67,254.91,254.06,254.43,6124.0,254.67,254.91,254.06,254.43,6124.0
2024-04-29 15:20:00,254.41,255.33,254.4,255.01,6791.0,254.41,255.33,254.4,255.01,6791.0
2024-04-29 15:30:00,254.91,254.94,254.23,254.24,6396.0,254.91,254.94,254.23,254.24,6396.0
2024-04-29 15:40:00,254.22,254.78,254.13,254.13,8318.0,254.22,254.78,254.13,254.13,8318.0
2024-04-29 15:50:00,254.16,256.24,253.96,256.0,53007.0,254.16,256.24,253.96,256.0,53007.0
2024-04-30 09:30:00,252.11,254.1,252.11,253.59,6520.0,252.11,254.1,252.11,253.59,6520.0
2024-04-30 09:40:00,253.63,255.17,252.29,252.29,1900.0,253.63,255.17,252.29,252.29,1900.0
2024-04-30 09:50:00,253.88,254.0,252.94,253.49,5758.0,253.88,254.0,252.94,253.49,5758.0
2024-04-30 10:00:00,253.19,253.91,252.32,253.87,5605.0,253.19,253.91,252.32,253.87,5605.0
2024-04-30 10:10:00,253.48,254.12,253.34,254.12,2535.0,253.48,254.12,253.34,254.12,2535.0
2024-04-30 10:20:00,254.32,254.32,253.82,253.95,580.0,254.32,254.32,253.82,253.95,580.0
2024-04-30 10:30:00,253.39,253.76,253.06,253.17,1837.0,253.39,253.76,253.06,253.17,1837.0
2024-04-30 10:40:00,253.57,254.38,253.32,254.07,2400.0,253.57,254.38,253.32,254.07,2400.0
2024-04-30 10:50:00,253.64,254.1,253.51,253.51,4552.0,253.64,254.1,253.51,253.51,4552.0
2024-04-30 11:00:00,253.68,253.75,252.64,252.65,1565.0,253.68,253.75,252.64,252.65,1565.0
2024-04-30 11:10:00,252.64,252.64,251.47,251.48,2268.0,252.64,252.64,251.47,251.48,2268.0
2024-04-30 11:20:00,251.77,252.86,251.68,252.85,1910.0,251.77,252.86,251.68,252.85,1910.0
2024-04-30 11:30:00,253.24,253.43,252.34,252.9,1400.0,253.24,253.43,252.34,252.9,1400.0
2024-04-30 11:40:00,252.68,252.69,252.43,252.45,500.0,252.68,252.69,252.43,252.45,500.0
2024-04-30 11:50:00,252.44,252.93,252.44,252.82,1850.0,252.44,252.93,252.44,252.82,1850.0
2024-04-30 12:00:00,253.11,253.11,252.1,252.11,1501.0,253.11,253.11,252.1,252.11,1501.0
2024-04-30 12:10:00,251.94,251.94,251.47,251.61,4216.0,251.94,251.94,251.47,251.61,4216.0
2024-04-30 12:20:00,251.62,251.62,251.27,251.41,2609.0,251.62,251.62,251.27,251.41,2609.0
2024-04-30 12:30:00,251.19,251.34,250.27,250.63,5462.0,251.19,251.34,250.27,250.63,5462.0
2024-04-30 12:40:00,250.56,250.81,249.94,250.71,3575.0,250.56,250.81,249.94,250.71,3575.0
2024-04-30 12:50:00,250.89,250.89,250.69,250.71,945.0,250.89,250.89,250.69,250.71,945.0
2024-04-30 13:00:00,250.51,251.02,250.17,250.81,2560.0,250.51,251.02,250.17,250.81,2560.0
2024-04-30 13:10:00,250.4,250.4,249.66,249.83,1701.0,250.4,250.4,249.66,249.83,1701.0
2024-04-30 13:20:00,249.96,250.39,249.88,250.0,2366.0,249.96,250.39,249.88,250.0,2366.0
2024-04-30 13:30:00,250.0,250.16,249.18,250.01,5106.0,250.0,250.16,249.18,250.01,5106.0
2024-04-30 13:40:00,250.16,250.37,249.96,250.31,2164.0,250.16,250.37,249.96,250.31,2164.0
2024-04-30 13:50:00,250.48,251.05,250.47,251.04,2994.0,250.48,251.05,250.47,251.04,2994.0
2024-04-30 14:00:00,250.97,251.19,250.25,250.26,3290.0,250.97,251.19,250.25,250.26,3290.0
2024-04-30 14:10:00,250.06,250.26,249.8,250.26,1750.0,250.06,250.26,249.8,250.26,1750.0
2024-04-30 14:20:00,249.91,249.91,249.13,249.21,1700.0,249.91,249.91,249.13,249.21,1700.0
2024-04-30 14:30:00,249.47,249.93,249.28,249.93,1600.0,249.47,249.93,249.28,249.93,1600.0
2024-04-30 14:40:00,249.87,249.87,249.32,249.52,1416.0,249.87,249.87,249.32,249.52,1416.0
2024-04-30 14:50:00,249.01,249.87,248.85,249.87,1548.0,249.01,249.87,248.85,249.87,1548.0
2024-04-30 15:00:00,250.0,250.49,249.97,250.49,800.0,250.0,250.49,249.97,250.49,800.0
2024-04-30 15:10:00,250.5,250.5,249.75,250.12,5176.0,250.5,250.5,249.75,250.12,5176.0
2024-04-30 15:20:00,250.13,250.14,249.66,249.99,2648.0,250.13,250.14,249.66,249.99,2648.0
2024-04-30 15:30:00,249.79,250.06,249.29,249.41,3707.0,249.79,250.06,249.29,249.41,3707.0
2024-04-30 15:40:00,249.29,249.29,248.14,248.39,8258.0,249.29,249.29,248.14,248.39,8258.0
2024-04-30 15:50:00,248.21,248.21,247.0,247.05,38552.0,248.21,248.21,247.0,247.05,38552.0
2024-05-01 09:30:00,246.19,246.97,245.0,245.0,7154.0,246.19,246.97,245.0,245.0,7154.0
2024-05-01 09:40:00,245.33,245.34,243.25,244.45,15043.0,245.33,245.34,243.25,244.45,15043.0
2024-05-01 09:50:00,244.91,245.2,244.0,245.11,4308.0,244.91,245.2,244.0,245.11,4308.0
2024-05-01 10:00:00,245.45,246.26,243.93,243.95,14672.0,245.45,246.26,243.93,243.95,14672.0
2024-05-01 10:10:00,243.94,243.94,242.44,243.09,3944.0,243.94,243.94,242.44,243.09,3944.0
2024-05-01 10:20:00,243.53,243.56,242.0,242.0,5111.0,243.53,243.56,242.0,242.0,5111.0
2024-05-01 10:30:00,241.88,242.81,241.88,242.81,1200.0,241.88,242.81,241.88,242.81,1200.0
2024-05-01 10:40:00,242.68,242.7,242.0,242.69,9796.0,242.68,242.7,242.0,242.69,9796.0
2024-05-01 10:50:00,242.73,243.18,242.52,242.76,5276.0,242.73,243.18,242.52,242.76,5276.0
2024-05-01 11:00:00,242.45,242.66,241.5,241.5,6568.0,242.45,242.66,241.5,241.5,6568.0
2024-05-01 11:10:00,241.5,242.08,240.91,240.91,6771.0,241.5,242.08,240.91,240.91,6771.0
2024-05-01 11:20:00,241.11,241.19,240.36,240.55,5679.0,241.11,241.19,240.36,240.55,5679.0
2024-05-01 11:30:00,240.12,240.69,239.92,240.45,4463.0,240.12,240.69,239.92,240.45,4463.0
2024-05-01 11:40:00,240.45,240.51,240.06,240.27,2850.0,240.45,240.51,240.06,240.27,2850.0
2024-05-01 11:50:00,240.58,240.58,239.5,239.99,3340.0,240.58,240.58,239.5,239.99,3340.0
2024-05-01 12:00:00,239.79,240.45,239.79,240.42,1976.0,239.79,240.45,239.79,240.42,1976.0
2024-05-01 12:10:00,240.72,241.86,240.56,241.86,2969.0,240.72,241.86,240.56,241.86,2969.0
2024-05-01 12:20:00,241.78,242.14,241.64,242.02,2404.0,241.78,242.14,241.64,242.02,2404.0
2024-05-01 12:30:00,241.87,241.88,241.3,241.88,3475.0,241.87,241.88,241.3,241.88,3475.0
2024-05-01 12:40:00,241.81,241.89,241.15,241.34,2804.0,241.81,241.89,241.15,241.34,2804.0
2024-05-01 12:50:00,241.19,241.8,241.19,241.8,879.0,241.19,241.8,241.19,241.8,879.0
2024-05-01 13:00:00,241.96,242.32,241.0,241.0,3197.0,241.96,242.32,241.0,241.0,3197.0
2024-05-01 13:10:00,241.0,241.37,240.65,241.0,3835.0,241.0,241.37,240.65,241.0,3835.0
2024-05-01 13:20:00,241.2,241.94,241.2,241.78,1700.0,241.2,241.94,241.2,241.78,1700.0
2024-05-01 13:30:00,241.67,242.17,241.48,242.07,1497.0,241.67,242.17,241.48,242.07,1497.0
2024-05-01 13:40:00,242.01,242.01,241.42,241.49,4957.0,242.01,242.01,241.42,241.49,4957.0
2024-05-01 13:50:00,241.45,242.23,241.35,242.23,3731.0,241.45,242.23,241.35,242.23,3731.0
2024-05-01 14:00:00,242.08,243.64,241.79,243.14,5533.0,242.08,243.64,241.79,243.14,5533.0
2024-05-01 14:10:00,242.95,243.24,242.35,243.22,5941.0,242.95,243.24,242.35,243.22,5941.0
2024-05-01 14:20:00,243.38,244.66,242.91,244.31,8400.0,243.38,244.66,242.91,244.31,8400.0
2024-05-01 14:30:00,244.18,246.63,242.11,246.43,25948.0,244.18,246.63,242.11,246.43,25948.0
2024-05-01 14:40:00,246.48,251.91,246.28,250.02,29498.0,246.48,251.91,246.28,250.02,29498.0
2024-05-01 14:50:00,250.05,253.03,250.04,251.71,25887.0,250.05,253.03,250.04,251.71,25887.0
2024-05-01 15:00:00,251.88,254.22,251.36,252.29,21430.0,251.88,254.22,251.36,252.29,21430.0
2024-05-01 15:10:00,252.41,252.55,250.97,251.16,11070.0,252.41,252.55,250.97,251.16,11070.0
2024-05-01 15:20:00,250.73,251.8,249.44,249.63,14398.0,250.73,251.8,249.44,249.63,14398.0
2024-05-01 15:30:00,249.26,249.31,246.52,246.79,12772.0,249.26,249.31,246.52,246.79,12772.0
2024-05-01 15:40:00,246.33,247.71,245.87,246.81,11973.0,246.33,247.71,245.87,246.81,11973.0
2024-05-01 15:50:00,246.56,246.66,244.22,245.08,36369.0,246.56,246.66,244.22,245.08,36369.0
2024-05-02 09:30:00,249.0,252.1,247.0,247.02,40393.0,249.0,252.1,247.0,247.02,40393.0
2024-05-02 09:40:00,247.21,248.3,245.01,246.86,9586.0,247.21,248.3,245.01,246.86,9586.0
2024-05-02 09:50:00,246.63,247.68,246.62,247.1,4230.0,246.63,247.68,246.62,247.1,4230.0
2024-05-02 10:00:00,247.11,247.26,245.61,246.28,7908.0,247.11,247.26,245.61,246.28,7908.0
2024-05-02 10:10:00,245.05,246.48,245.05,245.57,6647.0,245.05,246.48,245.05,245.57,6647.0
2024-05-02 10:20:00,245.88,249.36,245.88,249.18,5329.0,245.88,249.36,245.88,249.18,5329.0
2024-05-02 10:30:00,249.3,249.48,248.27,248.27,4892.0,249.3,249.48,248.27,248.27,4892.0
2024-05-02 10:40:00,248.94,249.79,247.93,249.79,7132.0,248.94,249.79,247.93,249.79,7132.0
2024-05-02 10:50:00,249.99,251.07,249.99,250.96,3822.0,249.99,251.07,249.99,250.96,3822.0
2024-05-02 11:00:00,251.02,252.78,251.01,252.53,9204.0,251.02,252.78,251.01,252.53,9204.0
2024-05-02 11:10:00,252.67,255.0,252.4,255.0,10230.0,252.67,255.0,252.4,255.0,10230.0
2024-05-02 11:20:00,254.83,255.6,254.13,255.43,7614.0,254.83,255.6,254.13,255.43,7614.0
2024-05-02 11:30:00,255.46,255.46,254.21,254.21,2544.0,255.46,255.46,254.21,254.21,2544.0
2024-05-02 11:40:00,254.59,254.87,254.12,254.87,3038.0,254.59,254.87,254.12,254.87,3038.0
2024-05-02 11:50:00,254.78,256.17,254.73,255.96,7123.0,254.78,256.17,254.73,255.96,7123.0
2024-05-02 12:00:00,255.96,255.96,254.5,254.53,2127.0,255.96,255.96,254.5,254.53,2127.0
2024-05-02 12:10:00,254.44,255.88,254.16,254.18,8256.0,254.44,255.88,254.16,254.18,8256.0
2024-05-02 12:20:00,254.32,255.7,254.17,255.7,3296.0,254.32,255.7,254.17,255.7,3296.0
2024-05-02 12:30:00,255.88,256.0,255.22,256.0,7755.0,255.88,256.0,255.22,256.0,7755.0
2024-05-02 12:40:00,256.06,257.0,256.05,256.82,2533.0,256.06,257.0,256.05,256.82,2533.0
2024-05-02 12:50:00,256.98,257.22,256.84,257.22,1661.0,256.98,257.22,256.84,257.22,1661.0
2024-05-02 13:00:00,256.88,257.38,256.76,256.94,2293.0,256.88,257.38,256.76,256.94,2293.0
2024-05-02 13:10:00,257.07,258.09,256.87,257.51,2610.0,257.07,258.09,256.87,257.51,2610.0
2024-05-02 13:20:00,257.6,258.73,257.56,258.73,5298.0,257.6,258.73,257.56,258.73,5298.0
2024-05-02 13:30:00,258.6,258.74,257.73,258.0,5618.0,258.6,258.74,257.73,258.0,5618.0
2024-05-02 13:40:00,258.08,258.3,257.52,258.03,2798.0,258.08,258.3,257.52,258.03,2798.0
2024-05-02 13:50:00,258.0,258.04,257.4,257.75,4302.0,258.0,258.04,257.4,257.75,4302.0
2024-05-02 14:00:00,257.45,259.38,257.45,259.14,13119.0,257.45,259.38,257.45,259.14,13119.0
2024-05-02 14:10:00,259.11,259.48,258.86,259.32,3951.0,259.11,259.48,258.86,259.32,3951.0
2024-05-02 14:20:00,259.32,260.23,259.18,259.96,7174.0,259.32,260.23,259.18,259.96,7174.0
2024-05-02 14:30:00,260.06,260.41,259.98,260.22,5810.0,260.06,260.41,259.98,260.22,5810.0
2024-05-02 14:40:00,260.46,261.61,260.2,261.6,6177.0,260.46,261.61,260.2,261.6,6177.0
2024-05-02 14:50:00,261.09,261.35,260.47,260.74,6069.0,261.09,261.35,260.47,260.74,6069.0
2024-05-02 15:00:00,261.03,261.03,260.09,260.68,8590.0,261.03,261.03,260.09,260.68,8590.0
2024-05-02 15:10:00,260.67,261.02,259.96,260.38,9124.0,260.67,261.02,259.96,260.38,9124.0
2024-05-02 15:20:00,260.59,261.33,260.54,261.09,8076.0,260.59,261.33,260.54,261.09,8076.0
2024-05-02 15:30:00,261.01,261.09,259.76,260.12,15891.0,261.01,261.09,259.76,260.12,15891.0
2024-05-02 15:40:00,260.15,262.39,259.98,262.12,22024.0,260.15,262.39,259.98,262.12,22024.0
2024-05-02 15:50:00,261.97,262.63,261.35,261.83,83559.0,261.97,262.63,261.35,261.83,83559.0
2024-05-03 09:30:00,271.88,277.0,271.88,275.04,55272.0,271.88,277.0,271.88,275.04,55272.0
2024-05-03 09:40:00,275.14,279.0,272.76,278.85,76734.0,275.14,279.0,272.76,278.85,76734.0
2024-05-03 09:50:00,279.36,281.17,277.83,279.16,24789.0,279.36,281.17,277.83,279.16,24789.0
2024-05-03 10:00:00,279.79,279.8,274.73,275.55,21047.0,279.79,279.8,274.73,275.55,21047.0
2024-05-03 10:10:00,275.58,276.66,274.13,275.15,17589.0,275.58,276.66,274.13,275.15,17589.0
2024-05-03 10:20:00,275.33,276.22,274.13,276.08,7144.0,275.33,276.22,274.13,276.08,7144.0
2024-05-03 10:30:00,276.38,276.89,275.09,276.07,7984.0,276.38,276.89,275.09,276.07,7984.0
2024-05-03 10:40:00,276.1,277.64,275.67,276.09,10322.0,276.1,277.64,275.67,276.09,10322.0
2024-05-03 10:50:00,276.06,276.07,274.25,274.59,8894.0,276.06,276.07,274.25,274.59,8894.0
2024-05-03 11:00:00,274.53,275.93,274.09,274.51,5223.0,274.53,275.93,274.09,274.51,5223.0
2024-05-03 11:10:00,274.09,274.74,273.44,274.72,6495.0,274.09,274.74,273.44,274.72,6495.0
2024-05-03 11:20:00,274.64,275.05,273.63,274.33,6108.0,274.64,275.05,273.63,274.33,6108.0
2024-05-03 11:30:00,274.48,275.61,274.48,275.51,6437.0,274.48,275.61,274.48,275.51,6437.0
2024-05-03 11:40:00,275.73,276.61,275.16,275.99,7666.0,275.73,276.61,275.16,275.99,7666.0
2024-05-03 11:50:00,276.0,277.12,275.98,276.73,6047.0,276.0,277.12,275.98,276.73,6047.0
2024-05-03 12:00:00,276.91,276.93,275.93,276.63,3872.0,276.91,276.93,275.93,276.63,3872.0
2024-05-03 12:10:00,276.81,276.81,274.19,274.69,7909.0,276.81,276.81,274.19,274.69,7909.0
2024-05-03 12:20:00,274.39,274.49,273.6,273.61,4319.0,274.39,274.49,273.6,273.61,4319.0
2024-05-03 12:30:00,273.98,274.61,273.83,274.14,7444.0,273.98,274.61,273.83,274.14,7444.0
2024-05-03 12:40:00,274.56,274.83,274.0,274.65,6165.0,274.56,274.83,274.0,274.65,6165.0
2024-05-03 12:50:00,274.55,274.55,272.49,274.32,7565.0,274.55,274.55,272.49,274.32,7565.0
2024-05-03 13:00:00,273.92,274.36,273.9,274.09,1603.0,273.92,274.36,273.9,274.09,1603.0
2024-05-03 13:10:00,274.11,274.8,273.99,274.17,5058.0,274.11,274.8,273.99,274.17,5058.0
2024-05-03 13:20:00,274.11,274.47,273.78,274.1,2278.0,274.11,274.47,273.78,274.1,2278.0
2024-05-03 13:30:00,274.06,274.12,273.55,274.12,2317.0,274.06,274.12,273.55,274.12,2317.0
2024-05-03 13:40:00,274.29,274.29,273.94,274.23,1130.0,274.29,274.29,273.94,274.23,1130.0
2024-05-03 13:50:00,274.11,275.88,274.1,275.63,10540.0,274.11,275.88,274.1,275.63,10540.0
2024-05-03 14:00:00,275.7,276.87,275.7,276.0,11057.0,275.7,276.87,275.7,276.0,11057.0
2024-05-03 14:10:00,276.1,276.15,275.26,276.12,3775.0,276.1,276.15,275.26,276.12,3775.0
2024-05-03 14:20:00,276.17,276.58,276.17,276.5,2400.0,276.17,276.58,276.17,276.5,2400.0
2024-05-03 14:30:00,276.2,277.71,275.54,275.83,12576.0,276.2,277.71,275.54,275.83,12576.0
2024-05-03 14:40:00,275.78,275.78,273.68,273.68,15675.0,275.78,275.78,273.68,273.68,15675.0
2024-05-03 14:50:00,273.59,273.82,272.46,273.59,14153.0,273.59,273.82,272.46,273.59,14153.0
2024-05-03 15:00:00,273.59,274.42,273.0,273.93,13746.0,273.59,274.42,273.0,273.93,13746.0
2024-05-03 15:10:00,274.29,275.19,274.01,275.06,4660.0,274.29,275.19,274.01,275.06,4660.0
2024-05-03 15:20:00,274.92,275.5,274.78,275.4,4733.0,274.92,275.5,274.78,275.4,4733.0
2024-05-03 15:30:00,275.66,275.89,274.79,274.79,9005.0,275.66,275.89,274.79,274.79,9005.0
2024-05-03 15:40:00,275.04,275.48,274.24,274.4,17927.0,275.04,275.48,274.24,274.4,17927.0
2024-05-03 15:50:00,274.25,276.21,274.24,275.36,71186.0,274.25,276.21,274.24,275.36,71186.0
2024-05-06 09:30:00,278.0,280.09,276.52,277.96,20635.0,278.0,280.09,276.52,277.96,20635.0
2024-05-06 09:40:00,278.52,278.52,276.8,277.28,5100.0,278.52,278.52,276.8,277.28,5100.0
2024-05-06 09:50:00,276.9,278.04,276.0,277.75,6186.0,276.9,278.04,276.0,277.75,6186.0
2024-05-06 10:00:00,277.8,278.71,275.46,276.56,9180.0,277.8,278.71,275.46,276.56,9180.0
2024-05-06 10:10:00,275.65,277.75,275.65,277.62,7016.0,275.65,277.75,275.65,277.62,7016.0
2024-05-06 10:20:00,277.94,278.02,276.13,276.91,4839.0,277.94,278.02,276.13,276.91,4839.0
2024-05-06 10:30:00,276.96,279.11,276.83,278.97,10962.0,276.96,279.11,276.83,278.97,10962.0
2024-05-06 10:40:00,279.37,281.2,278.25,281.2,9994.0,279.37,281.2,278.25,281.2,9994.0
2024-05-06 10:50:00,280.99,281.6,280.78,281.58,10535.0,280.99,281.6,280.78,281.58,10535.0
2024-05-06 11:00:00,281.86,282.44,279.61,280.03,6001.0,281.86,282.44,279.61,280.03,6001.0
2024-05-06 11:10:00,280.39,280.98,279.62,280.13,5814.0,280.39,280.98,279.62,280.13,5814.0
2024-05-06 11:20:00,280.08,280.41,279.76,279.92,2974.0,280.08,280.41,279.76,279.92,2974.0
2024-05-06 11:30:00,279.77,279.92,279.36,279.78,2606.0,279.77,279.92,279.36,279.78,2606.0
2024-05-06 11:40:00,279.83,280.38,279.63,280.24,1905.0,279.83,280.38,279.63,280.24,1905.0
2024-05-06 11:50:00,280.31,280.31,279.01,279.01,1950.0,280.31,280.31,279.01,279.01,1950.0
2024-05-06 12:00:00,279.03,279.58,278.41,279.43,3500.0,279.03,279.58,278.41,279.43,3500.0
2024-05-06 12:10:00,279.24,279.86,278.67,279.86,3114.0,279.24,279.86,278.67,279.86,3114.0
2024-05-06 12:20:00,279.39,279.61,278.34,278.37,2200.0,279.39,279.61,278.34,278.37,2200.0
2024-05-06 12:30:00,278.34,279.18,278.14,278.65,3398.0,278.34,279.18,278.14,278.65,3398.0
2024-05-06 12:40:00,278.76,279.2,278.39,278.39,3651.0,278.76,279.2,278.39,278.39,3651.0
2024-05-06 12:50:00,278.19,279.19,278.19,279.15,2854.0,278.19,279.19,278.19,279.15,2854.0
2024-05-06 13:00:00,279.25,279.85,279.21,279.85,1700.0,279.25,279.85,279.21,279.85,1700.0
2024-05-06 13:10:00,279.95,279.97,279.11,279.31,3400.0,279.95,279.97,279.11,279.31,3400.0
2024-05-06 13:20:00,279.47,281.39,279.41,279.41,6887.0,279.47,281.39,279.41,279.41,6887.0
2024-05-06 13:30:00,279.26,279.86,279.18,279.56,4162.0,279.26,279.86,279.18,279.56,4162.0
2024-05-06 13:40:00,279.63,280.54,279.45,279.96,1544.0,279.63,280.54,279.45,279.96,1544.0
2024-05-06 13:50:00,279.78,281.22,279.75,280.8,4097.0,279.78,281.22,279.75,280.8,4097.0
2024-05-06 14:00:00,280.54,281.37,280.09,280.56,9745.0,280.54,281.37,280.09,280.56,9745.0
2024-05-06 14:10:00,280.48,282.09,280.34,281.28,12173.0,280.48,282.09,280.34,281.28,12173.0
2024-05-06 14:20:00,281.14,281.99,280.99,281.99,6490.0,281.14,281.99,280.99,281.99,6490.0
2024-05-06 14:30:00,281.84,281.84,280.92,281.22,5051.0,281.84,281.84,280.92,281.22,5051.0
2024-05-06 14:40:00,281.44,281.44,280.98,281.44,4100.0,281.44,281.44,280.98,281.44,4100.0
2024-05-06 14:50:00,281.91,281.94,281.17,281.59,5476.0,281.91,281.94,281.17,281.59,5476.0
2024-05-06 15:00:00,281.58,281.62,280.64,281.61,6420.0,281.58,281.62,280.64,281.61,6420.0
2024-05-06 15:10:00,281.24,281.35,280.19,280.49,6804.0,281.24,281.35,280.19,280.49,6804.0
2024-05-06 15:20:00,280.5,280.95,280.36,280.69,7595.0,280.5,280.95,280.36,280.69,7595.0
2024-05-06 15:30:00,280.78,281.59,280.69,281.27,11922.0,280.78,281.59,280.69,281.27,11922.0
2024-05-06 15:40:00,281.32,282.43,281.16,282.03,18459.0,281.32,282.43,281.16,282.03,18459.0
2024-05-06 15:50:00,282.03,282.03,280.54,280.78,70836.0,282.03,282.03,280.54,280.78,70836.0
2024-05-07 09:30:00,281.18,284.14,281.0,282.93,7116.0,281.18,284.14,281.0,282.93,7116.0
2024-05-07 09:40:00,282.87,286.51,282.46,286.12,9297.0,282.87,286.51,282.46,286.12,9297.0
2024-05-07 09:50:00,285.51,288.42,285.5,285.72,12985.0,285.51,288.42,285.5,285.72,12985.0
2024-05-07 10:00:00,285.44,285.46,283.57,283.88,4715.0,285.44,285.46,283.57,283.88,4715.0
2024-05-07 10:10:00,283.86,284.74,282.62,283.26,4892.0,283.86,284.74,282.62,283.26,4892.0
2024-05-07 10:20:00,283.34,283.43,282.28,282.9,1555.0,283.34,283.43,282.28,282.9,1555.0
2024-05-07 10:30:00,282.8,283.32,282.39,282.39,2471.0,282.8,283.32,282.39,282.39,2471.0
2024-05-07 10:40:00,282.6,284.63,282.38,284.22,3006.0,282.6,284.63,282.38,284.22,3006.0
2024-05-07 10:50:00,284.14,285.52,283.89,284.85,5775.0,284.14,285.52,283.89,284.85,5775.0
2024-05-07 11:00:00,284.49,285.33,284.45,284.92,4186.0,284.49,285.33,284.45,284.92,4186.0
2024-05-07 11:10:00,285.13,285.48,284.21,284.42,3197.0,285.13,285.48,284.21,284.42,3197.0
2024-05-07 11:20:00,284.35,285.02,284.34,284.89,7800.0,284.35,285.02,284.34,284.89,7800.0
2024-05-07 11:30:00,284.94,284.94,283.52,284.01,1738.0,284.94,284.94,283.52,284.01,1738.0
2024-05-07 11:40:00,283.84,283.87,283.1,283.87,1410.0,283.84,283.87,283.1,283.87,1410.0
2024-05-07 11:50:00,283.95,284.16,283.08,283.47,1904.0,283.95,284.16,283.08,283.47,1904.0
2024-05-07 12:00:00,283.34,283.75,283.23,283.39,800.0,283.34,283.75,283.23,283.39,800.0
2024-05-07 12:10:00,283.54,283.54,282.81,282.89,600.0,283.54,283.54,282.81,282.89,600.0
2024-05-07 12:20:00,282.9,282.9,281.75,282.27,4870.0,282.9,282.9,281.75,282.27,4870.0
2024-05-07 12:30:00,281.74,281.91,281.63,281.69,1200.0,281.74,281.91,281.63,281.69,1200.0
2024-05-07 12:40:00,281.65,281.65,281.0,281.0,917.0,281.65,281.65,281.0,281.0,917.0
2024-05-07 12:50:00,280.87,280.87,279.74,280.25,4757.0,280.87,280.87,279.74,280.25,4757.0
2024-05-07 13:00:00,280.27,280.97,279.51,280.97,2251.0,280.27,280.97,279.51,280.97,2251.0
2024-05-07 13:10:00,280.51,280.68,280.27,280.41,1000.0,280.51,280.68,280.27,280.41,1000.0
2024-05-07 13:20:00,280.6,280.79,280.09,280.79,2426.0,280.6,280.79,280.09,280.79,2426.0
2024-05-07 13:30:00,280.69,281.42,280.59,281.34,1088.0,280.69,281.42,280.59,281.34,1088.0
2024-05-07 13:40:00,281.25,281.42,280.38,280.38,2700.0,281.25,281.42,280.38,280.38,2700.0
2024-05-07 13:50:00,280.4,280.6,279.82,280.02,2523.0,280.4,280.6,279.82,280.02,2523.0
2024-05-07 14:00:00,279.94,280.25,279.7,279.71,1400.0,279.94,280.25,279.7,279.71,1400.0
2024-05-07 14:10:00,279.36,279.92,279.35,279.86,1022.0,279.36,279.92,279.35,279.86,1022.0
2024-05-07 14:20:00,279.97,280.39,279.96,280.16,2452.0,279.97,280.39,279.96,280.16,2452.0
2024-05-07 14:30:00,280.07,280.31,279.52,279.52,3826.0,280.07,280.31,279.52,279.52,3826.0
2024-05-07 14:40:00,279.52,279.56,278.76,279.28,7075.0,279.52,279.56,278.76,279.28,7075.0
2024-05-07 14:50:00,279.66,280.13,279.55,279.74,4546.0,279.66,280.13,279.55,279.74,4546.0
2024-05-07 15:00:00,279.68,280.32,279.21,279.84,4076.0,279.68,280.32,279.21,279.84,4076.0
2024-05-07 15:10:00,279.82,280.05,279.27,279.39,3590.0,279.82,280.05,279.27,279.39,3590.0
2024-05-07 15:20:00,279.29,279.71,279.17,279.27,3800.0,279.29,279.71,279.17,279.27,3800.0
2024-05-07 15:30:00,279.38,279.38,278.44,278.44,8891.0,279.38,279.38,278.44,278.44,8891.0
2024-05-07 15:40:00,278.56,278.9,278.25,278.52,10660.0,278.56,278.9,278.25,278.52,10660.0
2024-05-07 15:50:00,278.6,278.77,278.05,278.44,35820.0,278.6,278.77,278.05,278.44,35820.0
2024-05-08 09:30:00,273.2,274.48,271.75,273.71,27106.0,273.2,274.48,271.75,273.71,27106.0
2024-05-08 09:40:00,273.4,273.4,270.47,271.41,18936.0,273.4,273.4,270.47,271.41,18936.0
2024-05-08 09:50:00,270.98,273.36,270.98,272.16,9295.0,270.98,273.36,270.98,272.16,9295.0
2024-05-08 10:00:00,272.22,273.84,272.09,273.76,8629.0,272.22,273.84,272.09,273.76,8629.0
2024-05-08 10:10:00,273.7,275.62,272.83,274.69,15299.0,273.7,275.62,272.83,274.69,15299.0
2024-05-08 10:20:00,274.64,275.25,274.31,274.66,3855.0,274.64,275.25,274.31,274.66,3855.0
2024-05-08 10:30:00,274.83,275.11,273.99,274.31,5103.0,274.83,275.11,273.99,274.31,5103.0
2024-05-08 10:40:00,274.41,275.32,273.7,275.05,6001.0,274.41,275.32,273.7,275.05,6001.0
2024-05-08 10:50:00,275.13,275.13,274.14,274.78,1742.0,275.13,275.13,274.14,274.78,1742.0
2024-05-08 11:00:00,274.91,275.64,274.87,275.46,1200.0,274.91,275.64,274.87,275.46,1200.0
2024-05-08 11:10:00,275.22,275.22,274.32,274.32,3432.0,275.22,275.22,274.32,274.32,3432.0
2024-05-08 11:20:00,274.09,275.6,274.09,275.5,3900.0,274.09,275.6,274.09,275.5,3900.0
2024-05-08 11:30:00,275.49,275.76,275.08,275.76,2764.0,275.49,275.76,275.08,275.76,2764.0
2024-05-08 11:40:00,275.75,275.93,275.15,275.22,2200.0,275.75,275.93,275.15,275.22,2200.0
2024-05-08 11:50:00,275.16,275.18,274.59,275.06,1300.0,275.16,275.18,274.59,275.06,1300.0
2024-05-08 12:00:00,275.0,275.0,274.33,274.74,1400.0,275.0,275.0,274.33,274.74,1400.0
2024-05-08 12:10:00,274.39,274.77,274.03,274.76,1731.0,274.39,274.77,274.03,274.76,1731.0
2024-05-08 12:20:00,275.98,276.0,275.32,275.5,2171.0,275.98,276.0,275.32,275.5,2171.0
2024-05-08 12:30:00,275.4,275.4,274.19,274.19,700.0,275.4,275.4,274.19,274.19,700.0
2024-05-08 12:40:00,274.15,274.19,273.76,274.19,1700.0,274.15,274.19,273.76,274.19,1700.0
2024-05-08 12:50:00,274.24,274.27,273.8,274.12,933.0,274.24,274.27,273.8,274.12,933.0
2024-05-08 13:00:00,274.03,274.43,273.5,274.05,2200.0,274.03,274.43,273.5,274.05,2200.0
2024-05-08 13:10:00,274.16,274.28,274.02,274.28,309.0,274.16,274.28,274.02,274.28,309.0
2024-05-08 13:20:00,273.74,274.38,273.71,274.38,1585.0,273.74,274.38,273.71,274.38,1585.0
2024-05-08 13:30:00,274.16,274.45,274.06,274.26,876.0,274.16,274.45,274.06,274.26,876.0
2024-05-08 13:40:00,274.18,274.88,274.13,274.88,1671.0,274.18,274.88,274.13,274.88,1671.0
2024-05-08 13:50:00,274.6,275.27,274.6,275.05,1233.0,274.6,275.27,274.6,275.05,1233.0
2024-05-08 14:00:00,275.28,275.69,275.15,275.38,1317.0,275.28,275.69,275.15,275.38,1317.0
2024-05-08 14:10:00,275.17,275.81,274.77,275.81,2020.0,275.17,275.81,274.77,275.81,2020.0
2024-05-08 14:20:00,275.68,275.98,275.54,275.94,3304.0,275.68,275.98,275.54,275.94,3304.0
2024-05-08 14:30:00,275.54,275.57,274.68,274.83,1700.0,275.54,275.57,274.68,274.83,1700.0
2024-05-08 14:40:00,275.13,275.31,274.9,274.97,1050.0,275.13,275.31,274.9,274.97,1050.0
2024-05-08 14:50:00,275.0,275.09,274.42,275.09,1517.0,275.0,275.09,274.42,275.09,1517.0
2024-05-08 15:00:00,274.99,274.99,274.38,274.39,1500.0,274.99,274.99,274.38,274.39,1500.0
2024-05-08 15:10:00,274.36,274.94,274.36,274.71,1800.0,274.36,274.94,274.36,274.71,1800.0
2024-05-08 15:20:00,274.47,274.61,273.52,274.52,9637.0,274.47,274.61,273.52,274.52,9637.0
2024-05-08 15:30:00,274.71,276.04,274.71,276.04,2229.0,274.71,276.04,274.71,276.04,2229.0
2024-05-08 15:40:00,275.74,276.99,275.72,276.99,9206.0,275.74,276.99,275.72,276.99,9206.0
2024-05-08 15:50:00,277.06,278.92,276.75,278.9,79292.0,277.06,278.92,276.75,278.9,79292.0
2024-05-09 09:30:00,279.64,282.38,278.75,279.43,7515.0,279.64,282.38,278.75,279.43,7515.0
2024-05-09 09:40:00,279.02,280.52,278.62,279.43,8467.0,279.02,280.52,278.62,279.43,8467.0
2024-05-09 09:50:00,280.07,283.18,279.81,282.84,13818.0,280.07,283.18,279.81,282.84,13818.0
2024-05-09 10:00:00,282.84,284.43,282.23,284.43,8815.0,282.84,284.43,282.23,284.43,8815.0
2024-05-09 10:10:00,284.66,285.0,283.33,284.78,5468.0,284.66,285.0,283.33,284.78,5468.0
2024-05-09 10:20:00,284.44,285.59,284.43,284.82,9123.0,284.44,285.59,284.43,284.82,9123.0
2024-05-09 10:30:00,285.08,286.41,285.08,286.29,7386.0,285.08,286.41,285.08,286.29,7386.0
2024-05-09 10:40:00,286.2,286.22,284.49,285.7,8778.0,286.2,286.22,284.49,285.7,8778.0
2024-05-09 10:50:00,286.06,286.59,285.56,285.56,7050.0,286.06,286.59,285.56,285.56,7050.0
2024-05-09 11:00:00,285.83,286.5,285.62,286.27,3239.0,285.83,286.5,285.62,286.27,3239.0
2024-05-09 11:10:00,286.45,286.61,284.99,285.01,6333.0,286.45,286.61,284.99,285.01,6333.0
2024-05-09 11:20:00,285.25,286.04,285.0,286.04,2936.0,285.25,286.04,285.0,286.04,2936.0
2024-05-09 11:30:00,286.41,286.77,286.06,286.49,3690.0,286.41,286.77,286.06,286.49,3690.0
2024-05-09 11:40:00,286.28,286.96,286.03,286.37,5773.0,286.28,286.96,286.03,286.37,5773.0
2024-05-09 11:50:00,286.51,287.43,286.09,287.25,9138.0,286.51,287.43,286.09,287.25,9138.0
2024-05-09 12:00:00,287.33,288.3,287.18,287.73,8852.0,287.33,288.3,287.18,287.73,8852.0
2024-05-09 12:10:00,287.76,290.15,287.76,289.88,7619.0,287.76,290.15,287.76,289.88,7619.0
2024-05-09 12:20:00,289.97,290.49,289.57,290.24,6573.0,289.97,290.49,289.57,290.24,6573.0
2024-05-09 12:30:00,290.23,290.92,290.07,290.8,9599.0,290.23,290.92,290.07,290.8,9599.0
2024-05-09 12:40:00,290.85,290.85,289.41,290.41,13492.0,290.85,290.85,289.41,290.41,13492.0
2024-05-09 12:50:00,290.65,291.3,290.65,290.81,5896.0,290.65,291.3,290.65,290.81,5896.0
2024-05-09 13:00:00,290.78,291.68,290.77,291.68,2725.0,290.78,291.68,290.77,291.68,2725.0
2024-05-09 13:10:00,291.69,291.69,289.54,289.54,7177.0,291.69,291.69,289.54,289.54,7177.0
2024-05-09 13:20:00,289.46,289.89,288.61,289.89,9191.0,289.46,289.89,288.61,289.89,9191.0
2024-05-09 13:30:00,289.79,290.2,288.99,289.19,2839.0,289.79,290.2,288.99,289.19,2839.0
2024-05-09 13:40:00,289.22,290.68,289.0,290.37,5944.0,289.22,290.68,289.0,290.37,5944.0
2024-05-09 13:50:00,290.57,290.57,290.02,290.49,2967.0,290.57,290.57,290.02,290.49,2967.0
2024-05-09 14:00:00,290.19,290.82,290.18,290.21,2269.0,290.19,290.82,290.18,290.21,2269.0
2024-05-09 14:10:00,290.07,290.23,289.69,289.75,2029.0,290.07,290.23,289.69,289.75,2029.0
2024-05-09 14:20:00,289.69,290.41,289.63,290.41,2190.0,289.69,290.41,289.63,290.41,2190.0
2024-05-09 14:30:00,290.41,291.06,290.15,290.99,4004.0,290.41,291.06,290.15,290.99,4004.0
2024-05-09 14:40:00,290.94,291.04,290.33,290.51,1274.0,290.94,291.04,290.33,290.51,1274.0
2024-05-09 14:50:00,290.92,291.44,290.92,291.37,3666.0,290.92,291.44,290.92,291.37,3666.0
2024-05-09 15:00:00,291.48,291.74,290.74,290.74,2637.0,291.48,291.74,290.74,290.74,2637.0
2024-05-09 15:10:00,290.73,290.83,290.19,290.32,3924.0,290.73,290.83,290.19,290.32,3924.0
2024-05-09 15:20:00,290.39,291.54,290.39,291.24,4491.0,290.39,291.54,290.39,291.24,4491.0
2024-05-09 15:30:00,291.45,292.06,291.3,291.95,6742.0,291.45,292.06,291.3,291.95,6742.0
2024-05-09 15:40:00,291.78,292.2,291.22,292.2,7813.0,291.78,292.2,291.22,292.2,7813.0
2024-05-09 15:50:00,292.19,294.34,292.19,294.34,52832.0,292.19,294.34,292.19,294.34,52832.0
2024-05-10 09:30:00,295.31,296.68,294.88,296.42,10996.0,295.31,296.68,294.88,296.42,10996.0
2024-05-10 09:40:00,296.12,297.56,296.12,297.5,4915.0,296.12,297.56,296.12,297.5,4915.0
2024-05-10 09:50:00,297.5,298.36,296.5,296.97,9390.0,297.5,298.36,296.5,296.97,9390.0
2024-05-10 10:00:00,296.6,296.67,292.84,294.62,9062.0,296.6,296.67,292.84,294.62,9062.0
2024-05-10 10:10:00,294.63,295.07,293.66,294.15,6173.0,294.63,295.07,293.66,294.15,6173.0
2024-05-10 10:20:00,293.97,293.97,291.41,291.41,7449.0,293.97,293.97,291.41,291.41,7449.0
2024-05-10 10:30:00,292.06,292.06,289.02,290.7,11576.0,292.06,292.06,289.02,290.7,11576.0
2024-05-10 10:40:00,290.91,291.06,289.74,290.06,5082.0,290.91,291.06,289.74,290.06,5082.0
2024-05-10 10:50:00,290.32,290.32,289.0,290.15,12151.0,290.32,290.32,289.0,290.15,12151.0
2024-05-10 11:00:00,290.6,291.84,290.6,291.64,1808.0,290.6,291.84,290.6,291.64,1808.0
2024-05-10 11:10:00,291.47,292.54,291.09,291.35,5871.0,291.47,292.54,291.09,291.35,5871.0
2024-05-10 11:20:00,290.89,291.66,290.65,291.18,1244.0,290.89,291.66,290.65,291.18,1244.0
2024-05-10 11:30:00,291.05,291.05,289.68,289.93,1600.0,291.05,291.05,289.68,289.93,1600.0
2024-05-10 11:40:00,289.78,290.25,289.03,289.29,3361.0,289.78,290.25,289.03,289.29,3361.0
2024-05-10 11:50:00,289.61,289.61,288.5,288.53,1556.0,289.61,289.61,288.5,288.53,1556.0
2024-05-10 12:00:00,288.34,288.34,287.94,288.13,1550.0,288.34,288.34,287.94,288.13,1550.0
2024-05-10 12:10:00,288.4,288.68,287.91,287.93,4532.0,288.4,288.68,287.91,287.93,4532.0
2024-05-10 12:20:00,287.97,288.58,287.93,288.14,2702.0,287.97,288.58,287.93,288.14,2702.0
2024-05-10 12:30:00,287.9,289.02,287.89,288.36,6210.0,287.9,289.02,287.89,288.36,6210.0
2024-05-10 12:40:00,288.36,288.61,286.85,287.53,8629.0,288.36,288.61,286.85,287.53,8629.0
2024-05-10 12:50:00,287.54,287.54,286.68,286.68,3916.0,287.54,287.54,286.68,286.68,3916.0
2024-05-10 13:00:00,286.5,286.62,285.36,285.98,12357.0,286.5,286.62,285.36,285.98,12357.0
2024-05-10 13:10:00,285.76,286.71,285.63,286.64,4347.0,285.76,286.71,285.63,286.64,4347.0
2024-05-10 13:20:00,286.62,287.31,286.6,287.14,1709.0,286.62,287.31,286.6,287.14,1709.0
2024-05-10 13:30:00,286.92,287.11,286.83,286.84,800.0,286.92,287.11,286.83,286.84,800.0
2024-05-10 13:40:00,287.04,287.04,286.33,286.33,1100.0,287.04,287.04,286.33,286.33,1100.0
2024-05-10 13:50:00,286.42,287.32,286.41,287.23,5203.0,286.42,287.32,286.41,287.23,5203.0
2024-05-10 14:00:00,287.38,287.49,286.82,287.35,3000.0,287.38,287.49,286.82,287.35,3000.0
2024-05-10 14:10:00,287.61,287.82,287.29,287.74,2900.0,287.61,287.82,287.29,287.74,2900.0
2024-05-10 14:20:00,287.33,287.51,287.15,287.15,5999.0,287.33,287.51,287.15,287.15,5999.0
2024-05-10 14:30:00,286.86,287.23,286.86,286.99,1500.0,286.86,287.23,286.86,286.99,1500.0
2024-05-10 14:40:00,286.8,287.26,286.71,287.23,2020.0,286.8,287.26,286.71,287.23,2020.0
2024-05-10 14:50:00,287.18,287.4,286.98,287.15,805.0,287.18,287.4,286.98,287.15,805.0
2024-05-10 15:00:00,287.11,287.86,286.91,287.8,3116.0,287.11,287.86,286.91,287.8,3116.0
2024-05-10 15:10:00,287.8,288.44,287.79,287.99,3428.0,287.8,288.44,287.79,287.99,3428.0
2024-05-10 15:20:00,287.7,288.11,287.25,287.52,3544.0,287.7,288.11,287.25,287.52,3544.0
2024-05-10 15:30:00,287.52,288.81,287.31,288.66,5035.0,287.52,288.81,287.31,288.66,5035.0
2024-05-10 15:40:00,288.66,289.89,288.54,289.13,14158.0,288.66,289.89,288.54,289.13,14158.0
2024-05-10 15:50:00,289.51,291.49,288.91,290.97,58590.0,289.51,291.49,288.91,290.97,58590.0
2024-05-13 09:30:00,294.87,297.1,293.23,295.91,18221.0,294.87,297.1,293.23,295.91,18221.0
2024-05-13 09:40:00,295.81,298.77,295.26,298.32,7486.0,295.81,298.77,295.26,298.32,7486.0
2024-05-13 09:50:00,298.37,305.5,298.37,304.85,17860.0,298.37,305.5,298.37,304.85,17860.0
2024-05-13 10:00:00,304.86,305.24,302.06,302.9,16133.0,304.86,305.24,302.06,302.9,16133.0
2024-05-13 10:10:00,302.9,302.9,300.48,301.0,7460.0,302.9,302.9,300.48,301.0,7460.0
2024-05-13 10:20:00,300.59,301.9,299.75,301.79,18554.0,300.59,301.9,299.75,301.79,18554.0
2024-05-13 10:30:00,301.4,303.0,300.62,301.67,8908.0,301.4,303.0,300.62,301.67,8908.0
2024-05-13 10:40:00,301.27,301.77,300.71,301.63,5376.0,301.27,301.77,300.71,301.63,5376.0
2024-05-13 10:50:00,301.81,301.81,300.43,301.6,3923.0,301.81,301.81,300.43,301.6,3923.0
2024-05-13 11:00:00,301.7,303.63,301.46,302.34,10907.0,301.7,303.63,301.46,302.34,10907.0
2024-05-13 11:10:00,302.61,303.43,302.42,302.65,8638.0,302.61,303.43,302.42,302.65,8638.0
2024-05-13 11:20:00,302.33,302.46,301.53,301.54,6424.0,302.33,302.46,301.53,301.54,6424.0
2024-05-13 11:30:00,301.33,301.41,300.13,300.34,3258.0,301.33,301.41,300.13,300.34,3258.0
2024-05-13 11:40:00,300.45,301.65,300.45,300.73,7231.0,300.45,301.65,300.45,300.73,7231.0
2024-05-13 11:50:00,300.86,302.54,300.7,302.54,4900.0,300.86,302.54,300.7,302.54,4900.0
2024-05-13 12:00:00,302.69,302.7,301.73,301.77,2529.0,302.69,302.7,301.73,301.77,2529.0
2024-05-13 12:10:00,301.15,301.46,300.9,301.33,3296.0,301.15,301.46,300.9,301.33,3296.0
2024-05-13 12:20:00,301.56,302.37,301.23,301.95,7760.0,301.56,302.37,301.23,301.95,7760.0
2024-05-13 12:30:00,302.26,302.57,300.47,300.61,16678.0,302.26,302.57,300.47,300.61,16678.0
2024-05-13 12:40:00,300.57,300.58,299.13,300.0,6071.0,300.57,300.58,299.13,300.0,6071.0
2024-05-13 12:50:00,299.88,299.89,298.77,299.37,7100.0,299.88,299.89,298.77,299.37,7100.0
2024-05-13 13:00:00,299.34,300.15,298.05,298.56,15351.0,299.34,300.15,298.05,298.56,15351.0
2024-05-13 13:10:00,298.53,298.53,297.84,298.38,3145.0,298.53,298.53,297.84,298.38,3145.0
2024-05-13 13:20:00,298.36,298.36,296.92,296.99,4154.0,298.36,298.36,296.92,296.99,4154.0
2024-05-13 13:30:00,297.07,297.25,295.77,296.37,4227.0,297.07,297.25,295.77,296.37,4227.0
2024-05-13 13:40:00,295.95,295.95,294.64,295.11,9864.0,295.95,295.95,294.64,295.11,9864.0
2024-05-13 13:50:00,295.04,295.51,295.04,295.35,3832.0,295.04,295.51,295.04,295.35,3832.0
2024-05-13 14:00:00,295.59,295.73,294.5,295.12,5025.0,295.59,295.73,294.5,295.12,5025.0
2024-05-13 14:10:00,295.34,296.02,294.37,294.79,10343.0,295.34,296.02,294.37,294.79,10343.0
2024-05-13 14:20:00,294.37,294.92,293.63,293.93,5153.0,294.37,294.92,293.63,293.93,5153.0
2024-05-13 14:30:00,293.85,294.73,292.53,292.58,13710.0,293.85,294.73,292.53,292.58,13710.0
2024-05-13 14:40:00,292.66,293.33,292.28,292.42,7632.0,292.66,293.33,292.28,292.42,7632.0
2024-05-13 14:50:00,292.65,293.17,292.08,292.41,7747.0,292.65,293.17,292.08,292.41,7747.0
2024-05-13 15:00:00,292.57,293.08,291.79,292.37,8039.0,292.57,293.08,291.79,292.37,8039.0
2024-05-13 15:10:00,292.55,292.55,291.62,292.12,4053.0,292.55,292.55,291.62,292.12,4053.0
2024-05-13 15:20:00,292.11,292.11,290.42,290.7,10774.0,292.11,292.11,290.42,290.7,10774.0
2024-05-13 15:30:00,290.45,292.38,290.21,292.28,24615.0,290.45,292.38,290.21,292.28,24615.0
2024-05-13 15:40:00,292.07,293.98,292.07,292.59,15860.0,292.07,293.98,292.07,292.59,15860.0
2024-05-13 15:50:00,292.71,292.97,291.97,292.27,47943.0,292.71,292.97,291.97,292.27,47943.0
2024-05-14 09:30:00,299.48,303.51,298.47,298.47,17871.0,299.48,303.51,298.47,298.47,17871.0
2024-05-14 09:40:00,298.8,300.09,297.75,298.96,14804.0,298.8,300.09,297.75,298.96,14804.0
2024-05-14 09:50:00,299.14,303.79,299.09,302.99,10261.0,299.14,303.79,299.09,302.99,10261.0
2024-05-14 10:00:00,303.38,304.12,301.07,302.04,18786.0,303.38,304.12,301.07,302.04,18786.0
2024-05-14 10:10:00,302.5,302.5,298.1,298.1,8868.0,302.5,302.5,298.1,298.1,8868.0
2024-05-14 10:20:00,299.1,300.82,297.05,300.37,7984.0,299.1,300.82,297.05,300.37,7984.0
2024-05-14 10:30:00,300.34,300.34,296.87,297.0,2061.0,300.34,300.34,296.87,297.0,2061.0
2024-05-14 10:40:00,296.95,297.82,295.57,296.12,16958.0,296.95,297.82,295.57,296.12,16958.0
2024-05-14 10:50:00,295.63,296.24,295.27,295.97,5774.0,295.63,296.24,295.27,295.97,5774.0
2024-05-14 11:00:00,296.35,296.93,294.86,295.75,6816.0,296.35,296.93,294.86,295.75,6816.0
2024-05-14 11:10:00,295.72,296.41,294.88,296.35,5269.0,295.72,296.41,294.88,296.35,5269.0
2024-05-14 11:20:00,296.38,297.66,296.38,297.66,2496.0,296.38,297.66,296.38,297.66,2496.0
2024-05-14 11:30:00,297.42,298.84,297.41,298.54,3728.0,297.42,298.84,297.41,298.54,3728.0
2024-05-14 11:40:00,298.89,298.98,297.2,297.2,5028.0,298.89,298.98,297.2,297.2,5028.0
2024-05-14 11:50:00,297.27,297.28,296.12,296.26,5004.0,297.27,297.28,296.12,296.26,5004.0
2024-05-14 12:00:00,295.9,297.21,295.44,296.5,2815.0,295.9,297.21,295.44,296.5,2815.0
2024-05-14 12:10:00,296.52,296.83,295.58,295.58,2209.0,296.52,296.83,295.58,295.58,2209.0
2024-05-14 12:20:00,295.27,295.49,294.26,294.28,1842.0,295.27,295.49,294.26,294.28,1842.0
2024-05-14 12:30:00,293.87,295.09,293.87,294.61,3157.0,293.87,295.09,293.87,294.61,3157.0
2024-05-14 12:40:00,294.95,294.95,294.07,294.43,3103.0,294.95,294.95,294.07,294.43,3103.0
2024-05-14 12:50:00,293.99,294.26,293.17,293.71,2615.0,293.99,294.26,293.17,293.71,2615.0
2024-05-14 13:00:00,293.86,293.86,292.95,293.67,1823.0,293.86,293.86,292.95,293.67,1823.0
2024-05-14 13:10:00,293.39,294.61,293.22,294.61,2375.0,293.39,294.61,293.22,294.61,2375.0
2024-05-14 13:20:00,294.67,295.17,294.67,294.82,1215.0,294.67,295.17,294.67,294.82,1215.0
2024-05-14 13:30:00,294.69,295.09,293.67,294.38,6051.0,294.69,295.09,293.67,294.38,6051.0
2024-05-14 13:40:00,294.21,294.6,294.13,294.22,2952.0,294.21,294.6,294.13,294.22,2952.0
2024-05-14 13:50:00,294.35,294.67,294.21,294.21,1403.0,294.35,294.67,294.21,294.21,1403.0
2024-05-14 14:00:00,294.43,294.72,294.22,294.69,1625.0,294.43,294.72,294.22,294.69,1625.0
2024-05-14 14:10:00,294.92,295.51,294.34,294.35,2431.0,294.92,295.51,294.34,294.35,2431.0
2024-05-14 14:20:00,294.48,294.59,293.42,293.76,1292.0,294.48,294.59,293.42,293.76,1292.0
2024-05-14 14:30:00,293.47,294.23,293.44,294.2,3332.0,293.47,294.23,293.44,294.2,3332.0
2024-05-14 14:40:00,294.29,294.78,292.39,293.1,11785.0,294.29,294.78,292.39,293.1,11785.0
2024-05-14 14:50:00,292.99,293.25,292.94,293.14,6528.0,292.99,293.25,292.94,293.14,6528.0
2024-05-14 15:00:00,293.15,294.13,293.02,293.04,6243.0,293.15,294.13,293.02,293.04,6243.0
2024-05-14 15:10:00,292.65,292.99,292.42,292.88,1921.0,292.65,292.99,292.42,292.88,1921.0
2024-05-14 15:20:00,292.6,293.21,292.29,293.0,7265.0,292.6,293.21,292.29,293.0,7265.0
2024-05-14 15:30:00,292.91,292.93,291.49,291.49,7476.0,292.91,292.93,291.49,291.49,7476.0
2024-05-14 15:40:00,291.5,292.6,291.33,292.01,13246.0,291.5,292.6,291.33,292.01,13246.0
2024-05-14 15:50:00,292.11,292.72,290.51,290.52,39647.0,292.11,292.72,290.51,290.52,39647.0
2024-05-15 09:30:00,300.38,305.4,298.98,304.14,41220.0,300.38,305.4,298.98,304.14,41220.0
2024-05-15 09:40:00,303.6,304.55,301.67,301.96,33676.0,303.6,304.55,301.67,301.96,33676.0
2024-05-15 09:50:00,301.5,303.56,298.55,299.42,22127.0,301.5,303.56,298.55,299.42,22127.0
2024-05-15 10:00:00,299.73,300.61,297.56,297.56,12982.0,299.73,300.61,297.56,297.56,12982.0
2024-05-15 10:10:00,297.56,298.71,296.17,297.3,5145.0,297.56,298.71,296.17,297.3,5145.0
2024-05-15 10:20:00,297.57,297.57,294.22,295.57,6418.0,297.57,297.57,294.22,295.57,6418.0
2024-05-15 10:30:00,295.95,297.67,295.95,296.84,4995.0,295.95,297.67,295.95,296.84,4995.0
2024-05-15 10:40:00,297.37,297.87,296.76,297.3,5651.0,297.37,297.87,296.76,297.3,5651.0
2024-05-15 10:50:00,297.42,297.42,295.0,295.61,4126.0,297.42,297.42,295.0,295.61,4126.0
2024-05-15 11:00:00,295.53,295.56,293.8,295.12,6321.0,295.53,295.56,293.8,295.12,6321.0
2024-05-15 11:10:00,295.13,295.93,294.85,294.94,2529.0,295.13,295.93,294.85,294.94,2529.0
2024-05-15 11:20:00,294.94,295.35,293.75,294.53,3690.0,294.94,295.35,293.75,294.53,3690.0
2024-05-15 11:30:00,294.92,295.44,294.82,294.82,1968.0,294.92,295.44,294.82,294.82,1968.0
2024-05-15 11:40:00,295.44,296.34,295.26,295.58,1872.0,295.44,296.34,295.26,295.58,1872.0
2024-05-15 11:50:00,295.59,296.52,295.4,296.37,3404.0,295.59,296.52,295.4,296.37,3404.0
2024-05-15 12:00:00,296.23,296.23,294.75,295.36,1460.0,296.23,296.23,294.75,295.36,1460.0
2024-05-15 12:10:00,295.12,296.28,295.11,295.81,8424.0,295.12,296.28,295.11,295.81,8424.0
2024-05-15 12:20:00,296.07,296.07,293.88,295.12,7652.0,296.07,296.07,293.88,295.12,7652.0
2024-05-15 12:30:00,295.36,295.6,294.28,294.28,4201.0,295.36,295.6,294.28,294.28,4201.0
2024-05-15 12:40:00,294.46,294.46,294.12,294.28,1404.0,294.46,294.46,294.12,294.28,1404.0
2024-05-15 12:50:00,294.19,294.46,293.66,293.93,4339.0,294.19,294.46,293.66,293.93,4339.0
2024-05-15 13:00:00,293.93,294.9,293.92,294.03,2420.0,293.93,294.9,293.92,294.03,2420.0
2024-05-15 13:10:00,294.29,294.33,294.01,294.32,1200.0,294.29,294.33,294.01,294.32,1200.0
2024-05-15 13:20:00,294.46,296.16,293.79,296.16,3248.0,294.46,296.16,293.79,296.16,3248.0
2024-05-15 13:30:00,296.23,297.91,296.23,297.19,1843.0,296.23,297.91,296.23,297.19,1843.0
2024-05-15 13:40:00,296.98,298.07,296.8,298.0,2310.0,296.98,298.07,296.8,298.0,2310.0
2024-05-15 13:50:00,298.21,298.21,297.17,297.4,3512.0,298.21,298.21,297.17,297.4,3512.0
2024-05-15 14:00:00,297.33,297.56,296.55,297.51,1703.0,297.33,297.56,296.55,297.51,1703.0
2024-05-15 14:10:00,297.4,297.42,295.83,295.83,4013.0,297.4,297.42,295.83,295.83,4013.0
2024-05-15 14:20:00,295.63,296.84,295.62,296.83,2181.0,295.63,296.84,295.62,296.83,2181.0
2024-05-15 14:30:00,296.46,296.96,296.29,296.48,2609.0,296.46,296.96,296.29,296.48,2609.0
2024-05-15 14:40:00,296.14,296.19,295.61,295.84,2185.0,296.14,296.19,295.61,295.84,2185.0
2024-05-15 14:50:00,295.91,296.97,295.78,296.91,7039.0,295.91,296.97,295.78,296.91,7039.0
2024-05-15 15:00:00,296.71,296.76,296.26,296.75,2495.0,296.71,296.76,296.26,296.75,2495.0
2024-05-15 15:10:00,296.72,296.72,296.18,296.18,1841.0,296.72,296.72,296.18,296.18,1841.0
2024-05-15 15:20:00,296.44,296.78,296.01,296.01,3376.0,296.44,296.78,296.01,296.01,3376.0
2024-05-15 15:30:00,296.12,297.82,296.12,297.61,6158.0,296.12,297.82,296.12,297.61,6158.0
2024-05-15 15:40:00,297.8,298.56,297.51,297.98,10105.0,297.8,298.56,297.51,297.98,10105.0
2024-05-15 15:50:00,297.99,298.39,296.38,296.71,43140.0,297.99,298.39,296.38,296.71,43140.0
2024-05-16 09:30:00,294.35,295.03,292.0,293.13,9243.0,294.35,295.03,292.0,293.13,9243.0
2024-05-16 09:40:00,293.41,294.03,292.51,293.44,5435.0,293.41,294.03,292.51,293.44,5435.0
2024-05-16 09:50:00,293.0,293.08,292.32,293.03,2154.0,293.0,293.08,292.32,293.03,2154.0
2024-05-16 10:00:00,292.61,292.62,290.57,290.82,7473.0,292.61,292.62,290.57,290.82,7473.0
2024-05-16 10:10:00,291.38,292.63,291.38,292.5,1182.0,291.38,292.63,291.38,292.5,1182.0
2024-05-16 10:20:00,292.85,292.85,291.96,292.85,2000.0,292.85,292.85,291.96,292.85,2000.0
2024-05-16 10:30:00,293.0,294.55,292.87,293.73,3082.0,293.0,294.55,292.87,293.73,3082.0
2024-05-16 10:40:00,293.8,295.31,293.8,295.31,5169.0,293.8,295.31,293.8,295.31,5169.0
2024-05-16 10:50:00,295.58,295.58,294.04,294.04,2057.0,295.58,295.58,294.04,294.04,2057.0
2024-05-16 11:00:00,293.88,294.31,293.48,294.13,1000.0,293.88,294.31,293.48,294.13,1000.0
2024-05-16 11:10:00,294.45,294.45,292.44,292.57,6933.0,294.45,294.45,292.44,292.57,6933.0
2024-05-16 11:20:00,292.02,293.03,291.96,292.88,2040.0,292.02,293.03,291.96,292.88,2040.0
2024-05-16 11:30:00,292.65,293.27,292.64,293.26,2267.0,292.65,293.27,292.64,293.26,2267.0
2024-05-16 11:40:00,293.62,294.42,293.08,293.22,7619.0,293.62,294.42,293.08,293.22,7619.0
2024-05-16 11:50:00,293.24,293.6,292.76,293.55,6486.0,293.24,293.6,292.76,293.55,6486.0
2024-05-16 12:00:00,293.4,293.4,292.35,292.87,3995.0,293.4,293.4,292.35,292.87,3995.0
2024-05-16 12:10:00,292.85,293.05,292.52,292.61,1600.0,292.85,293.05,292.52,292.61,1600.0
2024-05-16 12:20:00,292.63,293.37,292.39,292.84,1900.0,292.63,293.37,292.39,292.84,1900.0
2024-05-16 12:30:00,292.9,292.9,292.27,292.57,1300.0,292.9,292.9,292.27,292.57,1300.0
2024-05-16 12:40:00,292.44,293.03,292.39,292.61,1758.0,292.44,293.03,292.39,292.61,1758.0
2024-05-16 12:50:00,292.9,293.71,292.9,293.38,2519.0,292.9,293.71,292.9,293.38,2519.0
2024-05-16 13:00:00,292.9,293.05,292.58,292.84,1100.0,292.9,293.05,292.58,292.84,1100.0
2024-05-16 13:10:00,292.61,292.61,291.77,292.27,2200.0,292.61,292.61,291.77,292.27,2200.0
2024-05-16 13:20:00,292.07,292.08,290.29,290.57,7573.0,292.07,292.08,290.29,290.57,7573.0
2024-05-16 13:30:00,290.79,290.99,290.3,290.47,4622.0,290.79,290.99,290.3,290.47,4622.0
2024-05-16 13:40:00,290.56,290.61,290.22,290.53,2405.0,290.56,290.61,290.22,290.53,2405.0
2024-05-16 13:50:00,290.6,291.34,290.6,291.0,3289.0,290.6,291.34,290.6,291.0,3289.0
2024-05-16 14:00:00,291.15,291.15,290.46,290.49,3014.0,291.15,291.15,290.46,290.49,3014.0
2024-05-16 14:10:00,290.47,290.72,289.22,289.57,10317.0,290.47,290.72,289.22,289.57,10317.0
2024-05-16 14:20:00,289.75,289.91,288.27,288.41,4034.0,289.75,289.91,288.27,288.41,4034.0
2024-05-16 14:30:00,288.27,289.04,287.8,289.03,5289.0,288.27,289.04,287.8,289.03,5289.0
2024-05-16 14:40:00,289.22,289.65,289.07,289.07,3096.0,289.22,289.65,289.07,289.07,3096.0
2024-05-16 14:50:00,289.2,290.81,289.2,290.14,8008.0,289.2,290.81,289.2,290.14,8008.0
2024-05-16 15:00:00,290.24,290.24,289.56,289.91,4048.0,290.24,290.24,289.56,289.91,4048.0
2024-05-16 15:10:00,289.83,290.11,289.24,289.25,3450.0,289.83,290.11,289.24,289.25,3450.0
2024-05-16 15:20:00,289.12,289.3,288.68,288.85,4781.0,289.12,289.3,288.68,288.85,4781.0
2024-05-16 15:30:00,288.59,288.59,287.28,287.79,16349.0,288.59,288.59,287.28,287.79,16349.0
2024-05-16 15:40:00,287.99,288.19,287.17,288.12,8832.0,287.99,288.19,287.17,288.12,8832.0
2024-05-16 15:50:00,288.0,288.4,286.46,286.87,30869.0,288.0,288.4,286.46,286.87,30869.0
2024-05-17 09:30:00,285.76,286.49,284.38,286.49,5053.0,285.76,286.49,284.38,286.49,5053.0
2024-05-17 09:40:00,285.95,285.95,283.51,284.42,5907.0,285.95,285.95,283.51,284.42,5907.0
2024-05-17 09:50:00,285.34,285.35,282.64,283.32,7337.0,285.34,285.35,282.64,283.32,7337.0
2024-05-17 10:00:00,283.26,283.82,282.01,282.92,8520.0,283.26,283.82,282.01,282.92,8520.0
2024-05-17 10:10:00,282.92,283.69,282.54,283.69,9497.0,282.92,283.69,282.54,283.69,9497.0
2024-05-17 10:20:00,283.68,284.39,283.45,283.73,3418.0,283.68,284.39,283.45,283.73,3418.0
2024-05-17 10:30:00,283.63,284.66,283.6,283.87,3154.0,283.63,284.66,283.6,283.87,3154.0
2024-05-17 10:40:00,283.98,285.0,283.95,285.0,4066.0,283.98,285.0,283.95,285.0,4066.0
2024-05-17 10:50:00,284.52,286.27,284.51,285.64,3600.0,284.52,286.27,284.51,285.64,3600.0
2024-05-17 11:00:00,285.54,285.54,284.41,284.93,6093.0,285.54,285.54,284.41,284.93,6093.0
2024-05-17 11:10:00,284.93,286.49,284.93,286.1,3116.0,284.93,286.49,284.93,286.1,3116.0
2024-05-17 11:20:00,285.96,286.56,285.47,286.52,3489.0,285.96,286.56,285.47,286.52,3489.0
2024-05-17 11:30:00,286.55,287.03,286.18,286.72,2007.0,286.55,287.03,286.18,286.72,2007.0
2024-05-17 11:40:00,286.47,286.72,285.85,285.94,2448.0,286.47,286.72,285.85,285.94,2448.0
2024-05-17 11:50:00,285.94,285.97,284.44,285.01,3650.0,285.94,285.97,284.44,285.01,3650.0
2024-05-17 12:00:00,285.06,285.31,284.72,285.26,1739.0,285.06,285.31,284.72,285.26,1739.0
2024-05-17 12:10:00,285.27,285.27,284.01,284.12,948.0,285.27,285.27,284.01,284.12,948.0
2024-05-17 12:20:00,284.43,284.73,284.0,284.22,1754.0,284.43,284.73,284.0,284.22,1754.0
2024-05-17 12:30:00,284.29,284.71,284.0,284.26,2689.0,284.29,284.71,284.0,284.26,2689.0
2024-05-17 12:40:00,283.7,283.73,283.13,283.52,1767.0,283.7,283.73,283.13,283.52,1767.0
2024-05-17 12:50:00,283.53,283.95,283.53,283.79,1191.0,283.53,283.95,283.53,283.79,1191.0
2024-05-17 13:00:00,283.96,283.96,282.84,283.17,3744.0,283.96,283.96,282.84,283.17,3744.0
2024-05-17 13:10:00,283.38,283.48,283.0,283.0,1250.0,283.38,283.48,283.0,283.0,1250.0
2024-05-17 13:20:00,282.99,283.22,282.83,282.83,1116.0,282.99,283.22,282.83,282.83,1116.0
2024-05-17 13:30:00,282.94,282.95,282.57,282.7,1210.0,282.94,282.95,282.57,282.7,1210.0
2024-05-17 13:40:00,282.71,282.76,282.0,282.35,2595.0,282.71,282.76,282.0,282.35,2595.0
2024-05-17 13:50:00,282.3,282.98,282.3,282.56,2143.0,282.3,282.98,282.3,282.56,2143.0
2024-05-17 14:00:00,282.62,282.68,282.35,282.57,1111.0,282.62,282.68,282.35,282.57,1111.0
2024-05-17 14:10:00,282.47,282.77,281.74,281.94,2582.0,282.47,282.77,281.74,281.94,2582.0
2024-05-17 14:20:00,281.95,281.95,281.11,281.77,2660.0,281.95,281.95,281.11,281.77,2660.0
2024-05-17 14:30:00,281.76,281.88,281.34,281.68,2216.0,281.76,281.88,281.34,281.68,2216.0
2024-05-17 14:40:00,281.68,281.68,280.94,281.26,3458.0,281.68,281.68,280.94,281.26,3458.0
2024-05-17 14:50:00,281.19,281.92,281.15,281.79,3428.0,281.19,281.92,281.15,281.79,3428.0
2024-05-17 15:00:00,281.33,281.9,281.33,281.85,1748.0,281.33,281.9,281.33,281.85,1748.0
2024-05-17 15:10:00,281.73,281.84,281.1,281.1,2679.0,281.73,281.84,281.1,281.1,2679.0
2024-05-17 15:20:00,281.01,281.34,280.78,281.34,8897.0,281.01,281.34,280.78,281.34,8897.0
2024-05-17 15:30:00,281.39,281.39,279.61,280.21,17974.0,281.39,281.39,279.61,280.21,17974.0
2024-05-17 15:40:00,280.05,280.21,279.01,279.02,13258.0,280.05,280.21,279.01,279.02,13258.0
2024-05-17 15:50:00,279.06,279.26,277.64,278.3,55203.0,279.06,279.26,277.64,278.3,55203.0
2024-05-20 09:30:00,277.75,279.73,276.83,276.89,17323.0,277.75,279.73,276.83,276.89,17323.0
2024-05-20 09:40:00,276.88,279.8,275.2,279.54,17185.0,276.88,279.8,275.2,279.54,17185.0
2024-05-20 09:50:00,280.0,284.0,279.75,283.66,15496.0,280.0,284.0,279.75,283.66,15496.0
2024-05-20 10:00:00,284.0,284.34,282.79,283.83,4795.0,284.0,284.34,282.79,283.83,4795.0
2024-05-20 10:10:00,283.42,283.64,281.25,281.38,5166.0,283.42,283.64,281.25,281.38,5166.0
2024-05-20 10:20:00,281.37,281.71,279.99,281.44,6513.0,281.37,281.71,279.99,281.44,6513.0
2024-05-20 10:30:00,282.35,283.32,281.46,283.0,3540.0,282.35,283.32,281.46,283.0,3540.0
2024-05-20 10:40:00,283.12,283.73,282.64,283.53,5825.0,283.12,283.73,282.64,283.53,5825.0
2024-05-20 10:50:00,283.52,283.61,282.36,283.21,6652.0,283.52,283.61,282.36,283.21,6652.0
2024-05-20 11:00:00,283.63,283.93,283.35,283.8,2503.0,283.63,283.93,283.35,283.8,2503.0
2024-05-20 11:10:00,283.43,283.78,282.57,282.85,4166.0,283.43,283.78,282.57,282.85,4166.0
2024-05-20 11:20:00,283.05,283.05,282.31,282.69,1770.0,283.05,283.05,282.31,282.69,1770.0
2024-05-20 11:30:00,283.05,284.23,282.58,283.38,5805.0,283.05,284.23,282.58,283.38,5805.0
2024-05-20 11:40:00,283.38,283.69,282.51,283.05,4141.0,283.38,283.69,282.51,283.05,4141.0
2024-05-20 11:50:00,282.91,283.43,282.75,282.84,4465.0,282.91,283.43,282.75,282.84,4465.0
2024-05-20 12:00:00,283.06,283.31,282.57,282.57,4716.0,283.06,283.31,282.57,282.57,4716.0
2024-05-20 12:10:00,282.53,283.13,282.21,282.38,5291.0,282.53,283.13,282.21,282.38,5291.0
2024-05-20 12:20:00,282.46,282.54,282.16,282.45,1672.0,282.46,282.54,282.16,282.45,1672.0
2024-05-20 12:30:00,282.52,283.45,282.52,283.21,2516.0,282.52,283.45,282.52,283.21,2516.0
2024-05-20 12:40:00,283.47,283.85,283.47,283.67,976.0,283.47,283.85,283.47,283.67,976.0
2024-05-20 12:50:00,283.84,283.98,283.65,283.66,1274.0,283.84,283.98,283.65,283.66,1274.0
2024-05-20 13:00:00,283.52,283.79,282.81,283.4,3701.0,283.52,283.79,282.81,283.4,3701.0
2024-05-20 13:10:00,283.59,283.59,283.27,283.27,1508.0,283.59,283.59,283.27,283.27,1508.0
2024-05-20 13:20:00,283.21,283.21,282.78,283.06,2500.0,283.21,283.21,282.78,283.06,2500.0
2024-05-20 13:30:00,282.56,282.56,282.27,282.27,1455.0,282.56,282.56,282.27,282.27,1455.0
2024-05-20 13:40:00,282.13,282.17,281.38,281.38,2687.0,282.13,282.17,281.38,281.38,2687.0
2024-05-20 13:50:00,281.28,281.57,281.03,281.46,2549.0,281.28,281.57,281.03,281.46,2549.0
2024-05-20 14:00:00,281.49,282.56,281.11,281.41,6109.0,281.49,282.56,281.11,281.41,6109.0
2024-05-20 14:10:00,281.41,281.97,281.4,281.4,1652.0,281.41,281.97,281.4,281.4,1652.0
2024-05-20 14:20:00,281.65,281.79,281.24,281.79,1534.0,281.65,281.79,281.24,281.79,1534.0
2024-05-20 14:30:00,281.84,281.84,281.14,281.26,2225.0,281.84,281.84,281.14,281.26,2225.0
2024-05-20 14:40:00,281.28,281.51,280.6,280.6,2900.0,281.28,281.51,280.6,280.6,2900.0
2024-05-20 14:50:00,280.49,281.02,280.43,280.51,6120.0,280.49,281.02,280.43,280.51,6120.0
2024-05-20 15:00:00,280.51,281.15,280.41,281.15,6478.0,280.51,281.15,280.41,281.15,6478.0
2024-05-20 15:10:00,280.99,281.49,280.45,280.6,9386.0,280.99,281.49,280.45,280.6,9386.0
2024-05-20 15:20:00,280.49,280.82,280.36,280.36,4720.0,280.49,280.82,280.36,280.36,4720.0
2024-05-20 15:30:00,280.31,280.31,279.52,279.71,5238.0,280.31,280.31,279.52,279.71,5238.0
2024-05-20 15:40:00,279.59,279.61,278.86,279.3,6059.0,279.59,279.61,278.86,279.3,6059.0
2024-05-20 15:50:00,279.44,280.14,279.06,279.74,33372.0,279.44,280.14,279.06,279.74,33372.0
2024-05-21 09:30:00,278.01,279.11,275.06,275.06,5208.0,278.01,279.11,275.06,275.06,5208.0
2024-05-21 09:40:00,275.0,277.74,273.94,275.03,9695.0,275.0,277.74,273.94,275.03,9695.0
2024-05-21 09:50:00,275.12,275.75,274.32,275.56,1959.0,275.12,275.75,274.32,275.56,1959.0
2024-05-21 10:00:00,275.88,277.64,275.12,275.12,2705.0,275.88,277.64,275.12,275.12,2705.0
2024-05-21 10:10:00,275.66,276.21,273.61,274.17,7326.0,275.66,276.21,273.61,274.17,7326.0
2024-05-21 10:20:00,274.01,274.39,273.51,274.0,810.0,274.01,274.39,273.51,274.0,810.0
2024-05-21 10:30:00,273.54,273.54,272.06,272.67,8318.0,273.54,273.54,272.06,272.67,8318.0
2024-05-21 10:40:00,272.06,272.5,271.83,272.37,4640.0,272.06,272.5,271.83,272.37,4640.0
2024-05-21 10:50:00,272.37,273.68,271.35,273.68,4357.0,272.37,273.68,271.35,273.68,4357.0
2024-05-21 11:00:00,272.86,272.86,272.29,272.36,3466.0,272.86,272.86,272.29,272.36,3466.0
2024-05-21 11:10:00,272.37,272.88,272.29,272.88,2900.0,272.37,272.88,272.29,272.88,2900.0
2024-05-21 11:20:00,272.88,273.41,272.21,272.43,4622.0,272.88,273.41,272.21,272.43,4622.0
2024-05-21 11:30:00,272.36,272.82,272.16,272.64,3352.0,272.36,272.82,272.16,272.64,3352.0
2024-05-21 11:40:00,272.45,272.45,271.37,272.03,3685.0,272.45,272.45,271.37,272.03,3685.0
2024-05-21 11:50:00,272.12,272.12,271.65,271.73,2110.0,272.12,272.12,271.65,271.73,2110.0
2024-05-21 12:00:00,271.82,272.41,271.74,272.21,2400.0,271.82,272.41,271.74,272.21,2400.0
2024-05-21 12:10:00,272.21,272.56,272.15,272.56,1850.0,272.21,272.56,272.15,272.56,1850.0
2024-05-21 12:20:00,272.73,273.66,272.02,273.29,4671.0,272.73,273.66,272.02,273.29,4671.0
2024-05-21 12:30:00,272.97,273.57,272.87,273.56,3800.0,272.97,273.57,272.87,273.56,3800.0
2024-05-21 12:40:00,273.67,274.24,273.25,274.24,3196.0,273.67,274.24,273.25,274.24,3196.0
2024-05-21 12:50:00,274.25,274.26,273.51,273.62,2400.0,274.25,274.26,273.51,273.62,2400.0
2024-05-21 13:00:00,273.86,274.08,273.61,274.08,2025.0,273.86,274.08,273.61,274.08,2025.0
2024-05-21 13:10:00,273.87,273.89,273.87,273.89,2047.0,273.87,273.89,273.87,273.89,2047.0
2024-05-21 13:20:00,273.81,274.23,273.29,273.98,4000.0,273.81,274.23,273.29,273.98,4000.0
2024-05-21 13:30:00,274.11,274.41,273.86,273.91,2644.0,274.11,274.41,273.86,273.91,2644.0
2024-05-21 13:40:00,273.84,273.84,272.86,273.08,2519.0,273.84,273.84,272.86,273.08,2519.0
2024-05-21 13:50:00,272.76,273.66,272.76,273.66,2701.0,272.76,273.66,272.76,273.66,2701.0
2024-05-21 14:00:00,273.47,273.77,273.28,273.59,3239.0,273.47,273.77,273.28,273.59,3239.0
2024-05-21 14:10:00,273.35,274.1,273.34,274.1,2408.0,273.35,274.1,273.34,274.1,2408.0
2024-05-21 14:20:00,274.26,274.71,274.15,274.71,3561.0,274.26,274.71,274.15,274.71,3561.0
2024-05-21 14:30:00,274.79,275.08,274.36,274.61,4154.0,274.79,275.08,274.36,274.61,4154.0
2024-05-21 14:40:00,274.47,274.47,272.96,273.2,4243.0,274.47,274.47,272.96,273.2,4243.0
2024-05-21 14:50:00,273.3,273.77,273.1,273.76,5588.0,273.3,273.77,273.1,273.76,5588.0
2024-05-21 15:00:00,273.78,273.94,273.46,273.68,3570.0,273.78,273.94,273.46,273.68,3570.0
2024-05-21 15:10:00,273.85,273.96,273.62,273.69,3200.0,273.85,273.96,273.62,273.69,3200.0
2024-05-21 15:20:00,273.67,273.8,273.26,273.7,4220.0,273.67,273.8,273.26,273.7,4220.0
2024-05-21 15:30:00,273.75,273.98,273.55,273.56,4431.0,273.75,273.98,273.55,273.56,4431.0
2024-05-21 15:40:00,273.65,274.07,273.32,273.98,10248.0,273.65,274.07,273.32,273.98,10248.0
2024-05-21 15:50:00,274.07,274.21,273.4,274.01,34508.0,274.07,274.21,273.4,274.01,34508.0
2024-05-22 09:30:00,279.0,279.5,276.61,278.26,20974.0,279.0,279.5,276.61,278.26,20974.0
2024-05-22 09:40:00,277.94,278.54,276.13,276.13,8292.0,277.94,278.54,276.13,276.13,8292.0
2024-05-22 09:50:00,276.14,279.53,276.14,279.1,13346.0,276.14,279.53,276.14,279.1,13346.0
2024-05-22 10:00:00,279.07,279.07,274.0,274.0,9363.0,279.07,279.07,274.0,274.0,9363.0
2024-05-22 10:10:00,273.56,274.05,272.52,273.68,5383.0,273.56,274.05,272.52,273.68,5383.0
2024-05-22 10:20:00,273.68,275.04,273.47,275.03,6647.0,273.68,275.04,273.47,275.03,6647.0
2024-05-22 10:30:00,274.54,274.75,273.28,273.95,3965.0,274.54,274.75,273.28,273.95,3965.0
2024-05-22 10:40:00,273.68,273.76,272.34,272.74,12291.0,273.68,273.76,272.34,272.74,12291.0
2024-05-22 10:50:00,272.56,272.85,271.57,272.63,5463.0,272.56,272.85,271.57,272.63,5463.0
2024-05-22 11:00:00,271.52,272.63,271.43,271.73,3035.0,271.52,272.63,271.43,271.73,3035.0
2024-05-22 11:10:00,271.53,271.73,269.87,270.52,5192.0,271.53,271.73,269.87,270.52,5192.0
2024-05-22 11:20:00,270.2,271.75,270.05,271.75,5980.0,270.2,271.75,270.05,271.75,5980.0
2024-05-22 11:30:00,271.67,271.67,269.23,269.23,3617.0,271.67,271.67,269.23,269.23,3617.0
2024-05-22 11:40:00,269.42,269.93,269.31,269.31,4793.0,269.42,269.93,269.31,269.31,4793.0
2024-05-22 11:50:00,269.39,269.62,267.94,268.92,7469.0,269.39,269.62,267.94,268.92,7469.0
2024-05-22 12:00:00,269.05,270.17,268.57,268.81,7382.0,269.05,270.17,268.57,268.81,7382.0
2024-05-22 12:10:00,268.38,268.38,266.32,267.08,6896.0,268.38,268.38,266.32,267.08,6896.0
2024-05-22 12:20:00,266.82,267.86,265.99,267.57,3972.0,266.82,267.86,265.99,267.57,3972.0
2024-05-22 12:30:00,267.41,267.43,266.17,266.62,2712.0,267.41,267.43,266.17,266.62,2712.0
2024-05-22 12:40:00,267.0,267.1,266.0,266.24,2027.0,267.0,267.1,266.0,266.24,2027.0
2024-05-22 12:50:00,265.71,266.39,265.63,266.12,4400.0,265.71,266.39,265.63,266.12,4400.0
2024-05-22 13:00:00,266.12,266.26,265.58,266.14,5229.0,266.12,266.26,265.58,266.14,5229.0
2024-05-22 13:10:00,266.19,266.47,265.0,265.58,9903.0,266.19,266.47,265.0,265.58,9903.0
2024-05-22 13:20:00,265.59,265.59,263.24,263.24,8461.0,265.59,265.59,263.24,263.24,8461.0
2024-05-22 13:30:00,263.53,264.02,262.24,262.24,18117.0,263.53,264.02,262.24,262.24,18117.0
2024-05-22 13:40:00,262.24,262.65,261.71,262.21,13874.0,262.24,262.65,261.71,262.21,13874.0
2024-05-22 13:50:00,262.2,262.93,261.56,262.07,18881.0,262.2,262.93,261.56,262.07,18881.0
2024-05-22 14:00:00,261.82,261.82,259.48,260.99,33789.0,261.82,261.82,259.48,260.99,33789.0
2024-05-22 14:10:00,260.22,260.22,257.25,258.12,7903.0,260.22,260.22,257.25,258.12,7903.0
2024-05-22 14:20:00,258.39,259.34,256.0,257.88,21821.0,258.39,259.34,256.0,257.88,21821.0
2024-05-22 14:30:00,257.77,258.55,257.22,258.03,3793.0,257.77,258.55,257.22,258.03,3793.0
2024-05-22 14:40:00,258.18,259.03,258.0,259.03,5125.0,258.18,259.03,258.0,259.03,5125.0
2024-05-22 14:50:00,259.24,259.31,257.53,257.74,8827.0,259.24,259.31,257.53,257.74,8827.0
2024-05-22 15:00:00,257.61,258.14,257.26,257.83,5599.0,257.61,258.14,257.26,257.83,5599.0
2024-05-22 15:10:00,258.01,258.01,256.6,256.6,9330.0,258.01,258.01,256.6,256.6,9330.0
2024-05-22 15:20:00,257.04,258.1,256.12,256.36,14865.0,257.04,258.1,256.12,256.36,14865.0
2024-05-22 15:30:00,256.22,256.59,255.31,255.46,27508.0,256.22,256.59,255.31,255.46,27508.0
2024-05-22 15:40:00,255.12,255.32,254.22,254.38,30236.0,255.12,255.32,254.22,254.38,30236.0
2024-05-22 15:50:00,254.12,255.54,253.9,254.26,88163.0,254.12,255.54,253.9,254.26,88163.0
2024-05-23 09:30:00,255.0,255.51,247.24,250.0,29402.0,255.0,255.51,247.24,250.0,29402.0
2024-05-23 09:40:00,249.82,253.47,249.82,250.01,9949.0,249.82,253.47,249.82,250.01,9949.0
2024-05-23 09:50:00,250.41,251.02,249.31,250.74,15323.0,250.41,251.02,249.31,250.74,15323.0
2024-05-23 10:00:00,250.7,250.81,248.26,248.92,16886.0,250.7,250.81,248.26,248.92,16886.0
2024-05-23 10:10:00,248.99,251.27,248.82,250.55,11817.0,248.99,251.27,248.82,250.55,11817.0
2024-05-23 10:20:00,250.55,251.18,249.56,251.17,15183.0,250.55,251.18,249.56,251.17,15183.0
2024-05-23 10:30:00,251.05,251.74,249.61,251.64,14382.0,251.05,251.74,249.61,251.64,14382.0
2024-05-23 10:40:00,252.29,253.22,251.3,252.59,12055.0,252.29,253.22,251.3,252.59,12055.0
2024-05-23 10:50:00,252.2,253.19,251.17,251.51,8783.0,252.2,253.19,251.17,251.51,8783.0
2024-05-23 11:00:00,251.49,251.58,249.92,251.49,17270.0,251.49,251.58,249.92,251.49,17270.0
2024-05-23 11:10:00,251.49,252.15,250.44,250.95,18358.0,251.49,252.15,250.44,250.95,18358.0
2024-05-23 11:20:00,250.51,251.78,250.51,251.78,5085.0,250.51,251.78,250.51,251.78,5085.0
2024-05-23 11:30:00,251.5,252.64,251.47,252.27,3514.0,251.5,252.64,251.47,252.27,3514.0
2024-05-23 11:40:00,252.03,252.67,251.8,252.55,3661.0,252.03,252.67,251.8,252.55,3661.0
2024-05-23 11:50:00,252.69,253.99,252.62,253.53,8181.0,252.69,253.99,252.62,253.53,8181.0
2024-05-23 12:00:00,253.52,254.58,252.81,253.35,4910.0,253.52,254.58,252.81,253.35,4910.0
2024-05-23 12:10:00,253.02,253.02,251.74,251.87,2200.0,253.02,253.02,251.74,251.87,2200.0
2024-05-23 12:20:00,251.7,253.45,251.7,253.37,4003.0,251.7,253.45,251.7,253.37,4003.0
2024-05-23 12:30:00,253.73,255.84,253.36,255.33,12262.0,253.73,255.84,253.36,255.33,12262.0
2024-05-23 12:40:00,254.94,255.3,253.72,253.76,8726.0,254.94,255.3,253.72,253.76,8726.0
2024-05-23 12:50:00,253.39,253.62,252.12,253.2,4671.0,253.39,253.62,252.12,253.2,4671.0
2024-05-23 13:00:00,252.7,252.74,252.37,252.39,1622.0,252.7,252.74,252.37,252.39,1622.0
2024-05-23 13:10:00,252.94,254.06,252.66,253.8,4745.0,252.94,254.06,252.66,253.8,4745.0
2024-05-23 13:20:00,253.5,255.11,253.5,255.07,9487.0,253.5,255.11,253.5,255.07,9487.0
2024-05-23 13:30:00,254.97,255.37,253.25,253.53,11403.0,254.97,255.37,253.25,253.53,11403.0
2024-05-23 13:40:00,253.91,253.93,252.41,252.75,9737.0,253.91,253.93,252.41,252.75,9737.0
2024-05-23 13:50:00,252.75,252.83,249.3,249.8,7007.0,252.75,252.83,249.3,249.8,7007.0
2024-05-23 14:00:00,249.37,249.51,248.19,248.43,10701.0,249.37,249.51,248.19,248.43,10701.0
2024-05-23 14:10:00,248.47,249.17,248.28,248.67,9503.0,248.47,249.17,248.28,248.67,9503.0
2024-05-23 14:20:00,248.46,248.67,246.27,246.55,15587.0,248.46,248.67,246.27,246.55,15587.0
2024-05-23 14:30:00,246.75,247.87,246.06,247.77,9164.0,246.75,247.87,246.06,247.77,9164.0
2024-05-23 14:40:00,247.78,248.07,246.52,247.23,7364.0,247.78,248.07,246.52,247.23,7364.0
2024-05-23 14:50:00,247.1,247.1,245.73,246.04,6427.0,247.1,247.1,245.73,246.04,6427.0
2024-05-23 15:00:00,245.83,246.25,245.35,245.77,9564.0,245.83,246.25,245.35,245.77,9564.0
2024-05-23 15:10:00,245.61,246.24,245.4,245.5,9896.0,245.61,246.24,245.4,245.5,9896.0
2024-05-23 15:20:00,245.86,246.3,245.17,245.59,12672.0,245.86,246.3,245.17,245.59,12672.0
2024-05-23 15:30:00,245.59,247.31,245.38,246.27,15854.0,245.59,247.31,245.38,246.27,15854.0
2024-05-23 15:40:00,246.13,246.49,244.89,246.38,21279.0,246.13,246.49,244.89,246.38,21279.0
2024-05-23 15:50:00,246.65,248.56,246.64,248.56,62852.0,246.65,248.56,246.64,248.56,62852.0
2024-05-24 09:30:00,247.98,249.37,246.97,248.97,8679.0,247.98,249.37,246.97,248.97,8679.0
2024-05-24 09:40:00,249.16,249.16,245.58,245.72,8100.0,249.16,249.16,245.58,245.72,8100.0
2024-05-24 09:50:00,245.36,246.08,244.73,245.5,5692.0,245.36,246.08,244.73,245.5,5692.0
2024-05-24 10:00:00,245.85,248.84,245.85,247.56,9014.0,245.85,248.84,245.85,247.56,9014.0
2024-05-24 10:10:00,247.92,248.6,246.78,247.49,6000.0,247.92,248.6,246.78,247.49,6000.0
2024-05-24 10:20:00,247.49,249.16,246.98,249.16,9015.0,247.49,249.16,246.98,249.16,9015.0
2024-05-24 10:30:00,249.2,249.5,248.81,249.12,5169.0,249.2,249.5,248.81,249.12,5169.0
2024-05-24 10:40:00,248.64,249.55,247.66,248.21,4526.0,248.64,249.55,247.66,248.21,4526.0
2024-05-24 10:50:00,248.26,249.45,248.2,249.24,5915.0,248.26,249.45,248.2,249.24,5915.0
2024-05-24 11:00:00,249.76,250.95,249.75,250.67,10516.0,249.76,250.95,249.75,250.67,10516.0
2024-05-24 11:10:00,250.82,250.96,250.44,250.61,4633.0,250.82,250.96,250.44,250.61,4633.0
2024-05-24 11:20:00,250.42,251.0,249.49,250.97,4851.0,250.42,251.0,249.49,250.97,4851.0
2024-05-24 11:30:00,251.12,251.63,250.82,250.91,6140.0,251.12,251.63,250.82,250.91,6140.0
2024-05-24 11:40:00,250.93,251.87,250.76,251.57,5798.0,250.93,251.87,250.76,251.57,5798.0
2024-05-24 11:50:00,251.57,251.57,250.76,251.03,2529.0,251.57,251.57,250.76,251.03,2529.0
2024-05-24 12:00:00,251.16,252.88,251.16,252.7,4919.0,251.16,252.88,251.16,252.7,4919.0
2024-05-24 12:10:00,253.2,254.06,253.06,254.06,5413.0,253.2,254.06,253.06,254.06,5413.0
2024-05-24 12:20:00,254.22,255.64,254.19,255.47,9859.0,254.22,255.64,254.19,255.47,9859.0
2024-05-24 12:30:00,255.21,255.46,254.23,254.3,16251.0,255.21,255.46,254.23,254.3,16251.0
2024-05-24 12:40:00,253.65,254.31,253.65,253.95,4139.0,253.65,254.31,253.65,253.95,4139.0
2024-05-24 12:50:00,253.83,254.39,253.12,253.44,2502.0,253.83,254.39,253.12,253.44,2502.0
2024-05-24 13:00:00,253.16,254.19,253.16,253.76,2800.0,253.16,254.19,253.16,253.76,2800.0
2024-05-24 13:10:00,254.16,254.69,253.99,254.69,2350.0,254.16,254.69,253.99,254.69,2350.0
2024-05-24 13:20:00,254.89,256.48,254.88,255.81,9714.0,254.89,256.48,254.88,255.81,9714.0
2024-05-24 13:30:00,255.52,255.52,254.57,254.72,2259.0,255.52,255.52,254.57,254.72,2259.0
2024-05-24 13:40:00,254.55,254.65,253.54,254.16,3868.0,254.55,254.65,253.54,254.16,3868.0
2024-05-24 13:50:00,254.27,254.86,254.0,254.4,2800.0,254.27,254.86,254.0,254.4,2800.0
2024-05-24 14:00:00,254.37,254.95,253.87,254.89,6683.0,254.37,254.95,253.87,254.89,6683.0
2024-05-24 14:10:00,254.53,254.9,254.31,254.84,8831.0,254.53,254.9,254.31,254.84,8831.0
2024-05-24 14:20:00,254.86,254.86,253.67,253.67,3104.0,254.86,254.86,253.67,253.67,3104.0
2024-05-24 14:30:00,253.28,253.55,252.7,253.4,4594.0,253.28,253.55,252.7,253.4,4594.0
2024-05-24 14:40:00,253.55,253.87,253.39,253.87,2015.0,253.55,253.87,253.39,253.87,2015.0
2024-05-24 14:50:00,254.06,254.49,253.97,254.2,4670.0,254.06,254.49,253.97,254.2,4670.0
2024-05-24 15:00:00,254.09,254.13,253.04,253.39,4175.0,254.09,254.13,253.04,253.39,4175.0
2024-05-24 15:10:00,253.4,253.95,253.29,253.95,4954.0,253.4,253.95,253.29,253.95,4954.0
2024-05-24 15:20:00,253.95,256.16,253.95,255.97,13278.0,253.95,256.16,253.95,255.97,13278.0
2024-05-24 15:30:00,255.96,256.11,255.07,255.14,15150.0,255.96,256.11,255.07,255.14,15150.0
2024-05-24 15:40:00,255.12,255.64,254.53,255.39,17486.0,255.12,255.64,254.53,255.39,17486.0
2024-05-24 15:50:00,255.18,255.58,254.7,254.92,46350.0,255.18,255.58,254.7,254.92,46350.0
2024-05-28 09:30:00,256.51,258.48,250.86,250.86,12312.0,256.51,258.48,250.86,250.86,12312.0
2024-05-28 09:40:00,251.69,253.71,251.63,253.71,5828.0,251.69,253.71,251.63,253.71,5828.0
2024-05-28 09:50:00,252.89,256.09,252.88,254.29,7996.0,252.89,256.09,252.88,254.29,7996.0
2024-05-28 10:00:00,254.0,255.26,253.27,253.61,5327.0,254.0,255.26,253.27,253.61,5327.0
2024-05-28 10:10:00,254.19,255.08,253.49,254.53,4395.0,254.19,255.08,253.49,254.53,4395.0
2024-05-28 10:20:00,253.69,254.7,253.26,254.02,3329.0,253.69,254.7,253.26,254.02,3329.0
2024-05-28 10:30:00,253.68,254.09,253.01,253.13,3417.0,253.68,254.09,253.01,253.13,3417.0
2024-05-28 10:40:00,253.33,254.05,252.98,254.05,2305.0,253.33,254.05,252.98,254.05,2305.0
2024-05-28 10:50:00,254.28,255.47,254.28,254.67,4925.0,254.28,255.47,254.28,254.67,4925.0
2024-05-28 11:00:00,254.44,254.58,253.62,253.65,2006.0,254.44,254.58,253.62,253.65,2006.0
2024-05-28 11:10:00,254.15,254.55,254.13,254.39,3513.0,254.15,254.55,254.13,254.39,3513.0
2024-05-28 11:20:00,253.95,254.58,253.95,254.34,1617.0,253.95,254.58,253.95,254.34,1617.0
2024-05-28 11:30:00,253.97,253.97,253.12,253.12,2100.0,253.97,253.97,253.12,253.12,2100.0
2024-05-28 11:40:00,253.43,253.43,252.5,252.83,4800.0,253.43,253.43,252.5,252.83,4800.0
2024-05-28 11:50:00,252.92,253.65,252.85,253.24,8254.0,252.92,253.65,252.85,253.24,8254.0
2024-05-28 12:00:00,253.12,253.47,252.43,252.44,4961.0,253.12,253.47,252.43,252.44,4961.0
2024-05-28 12:10:00,252.44,252.58,251.55,251.82,4412.0,252.44,252.58,251.55,251.82,4412.0
2024-05-28 12:20:00,251.46,251.62,251.1,251.58,2916.0,251.46,251.62,251.1,251.58,2916.0
2024-05-28 12:30:00,251.4,252.07,251.06,252.07,3286.0,251.4,252.07,251.06,252.07,3286.0
2024-05-28 12:40:00,252.05,252.05,251.34,251.4,2883.0,252.05,252.05,251.34,251.4,2883.0
2024-05-28 12:50:00,251.42,251.46,250.9,250.9,3268.0,251.42,251.46,250.9,250.9,3268.0
2024-05-28 13:00:00,250.82,251.04,250.39,250.57,2900.0,250.82,251.04,250.39,250.57,2900.0
2024-05-28 13:10:00,250.6,251.25,250.21,251.25,1422.0,250.6,251.25,250.21,251.25,1422.0
2024-05-28 13:20:00,250.81,250.81,250.28,250.5,1306.0,250.81,250.81,250.28,250.5,1306.0
2024-05-28 13:30:00,250.22,251.19,250.18,250.92,2086.0,250.22,251.19,250.18,250.92,2086.0
2024-05-28 13:40:00,250.66,250.69,249.63,249.63,5654.0,250.66,250.69,249.63,249.63,5654.0
2024-05-28 13:50:00,249.99,249.99,249.27,249.83,2200.0,249.99,249.99,249.27,249.83,2200.0
2024-05-28 14:00:00,249.86,250.43,249.82,250.15,1600.0,249.86,250.43,249.82,250.15,1600.0
2024-05-28 14:10:00,250.34,250.35,249.28,249.49,2412.0,250.34,250.35,249.28,249.49,2412.0
2024-05-28 14:20:00,249.25,250.06,248.7,249.4,4715.0,249.25,250.06,248.7,249.4,4715.0
2024-05-28 14:30:00,249.03,249.03,248.25,248.4,1308.0,249.03,249.03,248.25,248.4,1308.0
2024-05-28 14:40:00,248.51,248.76,248.27,248.55,2763.0,248.51,248.76,248.27,248.55,2763.0
2024-05-28 14:50:00,248.53,250.41,248.53,249.69,5925.0,248.53,250.41,248.53,249.69,5925.0
2024-05-28 15:00:00,249.97,250.25,249.63,249.86,1906.0,249.97,250.25,249.63,249.86,1906.0
2024-05-28 15:10:00,249.72,249.87,249.0,249.0,3620.0,249.72,249.87,249.0,249.0,3620.0
2024-05-28 15:20:00,249.22,249.23,248.53,248.99,4851.0,249.22,249.23,248.53,248.99,4851.0
2024-05-28 15:30:00,249.39,250.21,249.36,249.69,5928.0,249.39,250.21,249.36,249.69,5928.0
2024-05-28 15:40:00,249.68,250.91,249.68,250.77,10071.0,249.68,250.91,249.68,250.77,10071.0
2024-05-28 15:50:00,250.9,251.35,249.97,250.55,37382.0,250.9,251.35,249.97,250.55,37382.0
2024-05-29 09:30:00,246.2,248.92,246.2,247.88,8931.0,246.2,248.92,246.2,247.88,8931.0
2024-05-29 09:40:00,248.25,249.5,245.03,245.03,10549.0,248.25,249.5,245.03,245.03,10549.0
2024-05-29 09:50:00,245.52,248.2,245.51,247.79,5700.0,245.52,248.2,245.51,247.79,5700.0
2024-05-29 10:00:00,248.22,251.13,248.16,251.0,8538.0,248.22,251.13,248.16,251.0,8538.0
2024-05-29 10:10:00,251.14,251.59,250.27,251.59,4905.0,251.14,251.59,250.27,251.59,4905.0
2024-05-29 10:20:00,251.42,253.83,250.93,253.51,14227.0,251.42,253.83,250.93,253.51,14227.0
2024-05-29 10:30:00,253.05,255.12,253.04,255.12,6398.0,253.05,255.12,253.04,255.12,6398.0
2024-05-29 10:40:00,254.93,255.35,253.32,253.65,10111.0,254.93,255.35,253.32,253.65,10111.0
2024-05-29 10:50:00,253.96,254.87,253.87,254.22,7775.0,253.96,254.87,253.87,254.22,7775.0
2024-05-29 11:00:00,254.23,254.23,252.35,252.95,4430.0,254.23,254.23,252.35,252.95,4430.0
2024-05-29 11:10:00,252.93,253.13,252.02,253.13,3901.0,252.93,253.13,252.02,253.13,3901.0
2024-05-29 11:20:00,253.2,253.84,253.15,253.58,2500.0,253.2,253.84,253.15,253.58,2500.0
2024-05-29 11:30:00,253.58,253.95,252.89,253.04,2859.0,253.58,253.95,252.89,253.04,2859.0
2024-05-29 11:40:00,252.82,253.03,252.21,252.21,4287.0,252.82,253.03,252.21,252.21,4287.0
2024-05-29 11:50:00,252.41,253.0,252.04,252.74,3146.0,252.41,253.0,252.04,252.74,3146.0
2024-05-29 12:00:00,252.37,252.48,251.59,251.59,2651.0,252.37,252.48,251.59,251.59,2651.0
2024-05-29 12:10:00,251.53,252.65,251.53,252.65,1717.0,251.53,252.65,251.53,252.65,1717.0
2024-05-29 12:20:00,252.28,253.87,252.27,253.61,3097.0,252.28,253.87,252.27,253.61,3097.0
2024-05-29 12:30:00,253.84,254.2,253.61,254.07,4763.0,253.84,254.2,253.61,254.07,4763.0
2024-05-29 12:40:00,254.27,254.27,253.68,253.86,3397.0,254.27,254.27,253.68,253.86,3397.0
2024-05-29 12:50:00,253.86,254.1,253.03,253.15,2192.0,253.86,254.1,253.03,253.15,2192.0
2024-05-29 13:00:00,252.82,252.84,252.04,252.67,4801.0,252.82,252.84,252.04,252.67,4801.0
2024-05-29 13:10:00,252.82,252.92,251.85,251.86,1626.0,252.82,252.92,251.85,251.86,1626.0
2024-05-29 13:20:00,251.99,252.85,251.84,252.85,1315.0,251.99,252.85,251.84,252.85,1315.0
2024-05-29 13:30:00,252.54,252.67,252.06,252.3,1339.0,252.54,252.67,252.06,252.3,1339.0
2024-05-29 13:40:00,252.64,252.82,252.28,252.35,1193.0,252.64,252.82,252.28,252.35,1193.0
2024-05-29 13:50:00,252.61,253.14,252.57,252.65,2614.0,252.61,253.14,252.57,252.65,2614.0
2024-05-29 14:00:00,252.37,252.45,252.11,252.31,1584.0,252.37,252.45,252.11,252.31,1584.0
2024-05-29 14:10:00,252.11,252.7,251.84,252.66,3294.0,252.11,252.7,251.84,252.66,3294.0
2024-05-29 14:20:00,252.31,252.93,252.31,252.55,1893.0,252.31,252.93,252.31,252.55,1893.0
2024-05-29 14:30:00,252.68,252.68,251.25,251.29,6118.0,252.68,252.68,251.25,251.29,6118.0
2024-05-29 14:40:00,251.49,251.79,251.04,251.04,2762.0,251.49,251.79,251.04,251.04,2762.0
2024-05-29 14:50:00,251.0,251.01,250.16,250.31,4420.0,251.0,251.01,250.16,250.31,4420.0
2024-05-29 15:00:00,250.36,251.01,250.36,251.0,2805.0,250.36,251.01,250.36,251.0,2805.0
2024-05-29 15:10:00,251.11,252.08,251.07,252.08,2710.0,251.11,252.08,251.07,252.08,2710.0
2024-05-29 15:20:00,252.1,252.69,251.74,252.29,3698.0,252.1,252.69,251.74,252.29,3698.0
2024-05-29 15:30:00,252.16,252.46,251.73,252.16,3267.0,252.16,252.46,251.73,252.16,3267.0
2024-05-29 15:40:00,252.12,253.07,252.12,252.33,10407.0,252.12,253.07,252.12,252.33,10407.0
2024-05-29 15:50:00,252.36,253.12,251.86,252.45,50107.0,252.36,253.12,251.86,252.45,50107.0
2024-05-30 09:30:00,256.37,262.23,256.37,261.62,27138.0,256.37,262.23,256.37,261.62,27138.0
2024-05-30 09:40:00,261.83,264.61,261.52,261.52,26526.0,261.83,264.61,261.52,261.52,26526.0
2024-05-30 09:50:00,261.41,268.5,260.96,267.49,19495.0,261.41,268.5,260.96,267.49,19495.0
2024-05-30 10:00:00,266.9,267.49,265.41,266.03,21399.0,266.9,267.49,265.41,266.03,21399.0
2024-05-30 10:10:00,266.83,266.93,263.11,264.0,28562.0,266.83,266.93,263.11,264.0,28562.0
2024-05-30 10:20:00,263.9,264.73,263.41,263.84,16074.0,263.9,264.73,263.41,263.84,16074.0
2024-05-30 10:30:00,263.94,263.98,262.75,262.75,8702.0,263.94,263.98,262.75,262.75,8702.0
2024-05-30 10:40:00,262.48,265.0,262.3,264.06,13046.0,262.48,265.0,262.3,264.06,13046.0
2024-05-30 10:50:00,263.87,265.36,263.52,263.82,15073.0,263.87,265.36,263.52,263.82,15073.0
2024-05-30 11:00:00,263.66,263.8,261.01,262.9,8778.0,263.66,263.8,261.01,262.9,8778.0
2024-05-30 11:10:00,262.46,264.82,262.4,264.82,3102.0,262.46,264.82,262.4,264.82,3102.0
2024-05-30 11:20:00,264.83,265.65,264.51,265.65,4000.0,264.83,265.65,264.51,265.65,4000.0
2024-05-30 11:30:00,265.14,266.24,264.8,266.24,4097.0,265.14,266.24,264.8,266.24,4097.0
2024-05-30 11:40:00,266.15,266.88,265.94,266.88,5813.0,266.15,266.88,265.94,266.88,5813.0
2024-05-30 11:50:00,266.88,267.13,265.88,266.26,9497.0,266.88,267.13,265.88,266.26,9497.0
2024-05-30 12:00:00,266.25,266.7,266.1,266.66,3110.0,266.25,266.7,266.1,266.66,3110.0
2024-05-30 12:10:00,266.62,266.62,264.43,264.43,7478.0,266.62,266.62,264.43,264.43,7478.0
2024-05-30 12:20:00,264.51,266.45,264.51,266.44,4045.0,264.51,266.45,264.51,266.44,4045.0
2024-05-30 12:30:00,266.07,267.32,265.89,266.06,7335.0,266.07,267.32,265.89,266.06,7335.0
2024-05-30 12:40:00,265.78,265.81,265.11,265.57,4678.0,265.78,265.81,265.11,265.57,4678.0
2024-05-30 12:50:00,265.57,266.53,265.38,266.18,4898.0,265.57,266.53,265.38,266.18,4898.0
2024-05-30 13:00:00,266.11,266.86,265.54,266.86,3205.0,266.11,266.86,265.54,266.86,3205.0
2024-05-30 13:10:00,267.06,267.39,265.28,265.28,6888.0,267.06,267.39,265.28,265.28,6888.0
2024-05-30 13:20:00,265.47,266.2,264.76,266.2,5433.0,265.47,266.2,264.76,266.2,5433.0
2024-05-30 13:30:00,266.33,266.63,265.83,266.01,4236.0,266.33,266.63,265.83,266.01,4236.0
2024-05-30 13:40:00,265.62,266.79,265.28,266.79,5239.0,265.62,266.79,265.28,266.79,5239.0
2024-05-30 13:50:00,266.1,267.07,266.08,267.07,4720.0,266.1,267.07,266.08,267.07,4720.0
2024-05-30 14:00:00,267.0,267.0,265.06,265.17,6646.0,267.0,267.0,265.06,265.17,6646.0
2024-05-30 14:10:00,265.24,265.24,264.19,264.54,13784.0,265.24,265.24,264.19,264.54,13784.0
2024-05-30 14:20:00,264.62,265.01,264.34,264.68,2136.0,264.62,265.01,264.34,264.68,2136.0
2024-05-30 14:30:00,264.61,265.15,263.85,263.85,5755.0,264.61,265.15,263.85,263.85,5755.0
2024-05-30 14:40:00,264.45,265.0,263.75,264.25,4688.0,264.45,265.0,263.75,264.25,4688.0
2024-05-30 14:50:00,264.33,264.33,263.4,264.32,3953.0,264.33,264.33,263.4,264.32,3953.0
2024-05-30 15:00:00,264.36,264.36,263.18,263.78,3502.0,264.36,264.36,263.18,263.78,3502.0
2024-05-30 15:10:00,263.55,264.46,263.54,264.36,3388.0,263.55,264.46,263.54,264.36,3388.0
2024-05-30 15:20:00,264.36,264.36,262.44,263.14,10234.0,264.36,264.36,262.44,263.14,10234.0
2024-05-30 15:30:00,263.44,263.81,262.23,262.5,5730.0,263.44,263.81,262.23,262.5,5730.0
2024-05-30 15:40:00,262.55,263.77,262.36,263.13,10043.0,262.55,263.77,262.36,263.13,10043.0
2024-05-30 15:50:00,262.79,264.15,262.55,263.75,34664.0,262.79,264.15,262.55,263.75,34664.0
2024-05-31 09:30:00,265.64,267.68,263.52,267.68,14014.0,265.64,267.68,263.52,267.68,14014.0
2024-05-31 09:40:00,268.06,269.5,266.64,267.79,17326.0,268.06,269.5,266.64,267.79,17326.0
2024-05-31 09:50:00,267.5,268.35,265.04,265.81,8752.0,267.5,268.35,265.04,265.81,8752.0
2024-05-31 10:00:00,265.01,265.01,262.51,262.77,12742.0,265.01,265.01,262.51,262.77,12742.0
2024-05-31 10:10:00,262.52,262.52,260.56,262.05,11413.0,262.52,262.52,260.56,262.05,11413.0
2024-05-31 10:20:00,261.32,261.79,259.96,259.96,6414.0,261.32,261.79,259.96,259.96,6414.0
2024-05-31 10:30:00,259.85,261.44,259.85,261.44,3300.0,259.85,261.44,259.85,261.44,3300.0
2024-05-31 10:40:00,261.46,261.89,260.93,261.41,3067.0,261.46,261.89,260.93,261.41,3067.0
2024-05-31 10:50:00,261.41,263.49,261.4,263.49,6086.0,261.41,263.49,261.4,263.49,6086.0
2024-05-31 11:00:00,263.59,263.59,262.37,263.57,8131.0,263.59,263.59,262.37,263.57,8131.0
2024-05-31 11:10:00,263.66,264.37,263.42,264.22,3974.0,263.66,264.37,263.42,264.22,3974.0
2024-05-31 11:20:00,264.12,264.88,263.85,263.85,4116.0,264.12,264.88,263.85,263.85,4116.0
2024-05-31 11:30:00,263.93,265.66,263.66,264.44,7154.0,263.93,265.66,263.66,264.44,7154.0
2024-05-31 11:40:00,264.41,265.79,263.99,265.79,8735.0,264.41,265.79,263.99,265.79,8735.0
2024-05-31 11:50:00,265.92,266.19,265.15,265.5,4627.0,265.92,266.19,265.15,265.5,4627.0
2024-05-31 12:00:00,265.22,265.3,263.53,263.9,7690.0,265.22,265.3,263.53,263.9,7690.0
2024-05-31 12:10:00,263.49,264.0,262.78,263.0,4192.0,263.49,264.0,262.78,263.0,4192.0
2024-05-31 12:20:00,262.99,264.06,262.99,263.2,8454.0,262.99,264.06,262.99,263.2,8454.0
2024-05-31 12:30:00,263.09,263.25,263.08,263.25,801.0,263.09,263.25,263.08,263.25,801.0
2024-05-31 12:40:00,263.5,263.9,263.25,263.87,6942.0,263.5,263.9,263.25,263.87,6942.0
2024-05-31 12:50:00,263.9,264.1,263.44,264.1,3044.0,263.9,264.1,263.44,264.1,3044.0
2024-05-31 13:00:00,264.11,265.28,264.09,264.93,3817.0,264.11,265.28,264.09,264.93,3817.0
2024-05-31 13:10:00,264.93,266.68,264.93,265.78,15408.0,264.93,266.68,264.93,265.78,15408.0
2024-05-31 13:20:00,265.6,268.08,265.6,267.88,2617.0,265.6,268.08,265.6,267.88,2617.0
2024-05-31 13:30:00,268.06,268.48,266.9,266.9,9819.0,268.06,268.48,266.9,266.9,9819.0
2024-05-31 13:40:00,266.76,267.98,266.49,267.98,5938.0,266.76,267.98,266.49,267.98,5938.0
2024-05-31 13:50:00,267.87,268.49,267.6,268.44,4162.0,267.87,268.49,267.6,268.44,4162.0
2024-05-31 14:00:00,268.57,269.51,268.23,268.76,8133.0,268.57,269.51,268.23,268.76,8133.0
2024-05-31 14:10:00,269.01,269.46,268.76,269.25,4757.0,269.01,269.46,268.76,269.25,4757.0
2024-05-31 14:20:00,268.83,269.26,268.18,268.18,6595.0,268.83,269.26,268.18,268.18,6595.0
2024-05-31 14:30:00,268.19,268.85,268.19,268.59,4786.0,268.19,268.85,268.19,268.59,4786.0
2024-05-31 14:40:00,268.93,270.3,268.93,269.96,9432.0,268.93,270.3,268.93,269.96,9432.0
2024-05-31 14:50:00,270.02,270.06,269.38,269.66,5962.0,270.02,270.06,269.38,269.66,5962.0
2024-05-31 15:00:00,269.75,270.3,268.93,270.2,5471.0,269.75,270.3,268.93,270.2,5471.0
2024-05-31 15:10:00,270.06,271.44,269.81,271.42,20134.0,270.06,271.44,269.81,271.42,20134.0
2024-05-31 15:20:00,271.28,271.69,270.08,270.08,22258.0,271.28,271.69,270.08,270.08,22258.0
2024-05-31 15:30:00,270.08,270.82,269.81,270.12,5031.0,270.08,270.82,269.81,270.12,5031.0
2024-05-31 15:40:00,270.38,271.97,270.35,271.71,15000.0,270.38,271.97,270.35,271.71,15000.0
2024-05-31 15:50:00,271.62,272.32,271.28,271.92,54749.0,271.62,272.32,271.28,271.92,54749.0
2024-06-03 09:30:00,276.9,278.1,273.77,276.13,23428.0,276.9,278.1,273.77,276.13,23428.0
2024-06-03 09:40:00,277.41,278.34,276.31,276.56,7468.0,277.41,278.34,276.31,276.56,7468.0
2024-06-03 09:50:00,276.49,276.98,274.38,275.47,15493.0,276.49,276.98,274.38,275.47,15493.0
2024-06-03 10:00:00,275.98,277.32,275.86,276.67,3914.0,275.98,277.32,275.86,276.67,3914.0
2024-06-03 10:10:00,276.83,277.0,275.57,277.0,5306.0,276.83,277.0,275.57,277.0,5306.0
2024-06-03 10:20:00,276.17,276.81,275.49,275.75,4196.0,276.17,276.81,275.49,275.75,4196.0
2024-06-03 10:30:00,275.62,275.92,274.68,274.68,4893.0,275.62,275.92,274.68,274.68,4893.0
2024-06-03 10:40:00,274.69,276.21,274.41,276.21,5123.0,274.69,276.21,274.41,276.21,5123.0
2024-06-03 10:50:00,276.21,277.32,276.07,276.37,12061.0,276.21,277.32,276.07,276.37,12061.0
2024-06-03 11:00:00,276.82,277.23,276.12,276.31,3300.0,276.82,277.23,276.12,276.31,3300.0
2024-06-03 11:10:00,276.74,277.0,276.29,276.55,6215.0,276.74,277.0,276.29,276.55,6215.0
2024-06-03 11:20:00,276.84,278.0,276.84,277.82,3305.0,276.84,278.0,276.84,277.82,3305.0
2024-06-03 11:30:00,277.82,278.33,277.82,278.08,1000.0,277.82,278.33,277.82,278.08,1000.0
2024-06-03 11:40:00,277.87,278.47,277.17,278.45,3981.0,277.87,278.47,277.17,278.45,3981.0
2024-06-03 11:50:00,277.94,278.22,273.8,274.76,7533.0,277.94,278.22,273.8,274.76,7533.0
2024-06-03 12:00:00,274.82,276.38,274.73,276.14,3249.0,274.82,276.38,274.73,276.14,3249.0
2024-06-03 12:10:00,276.14,277.03,273.75,274.22,6714.0,276.14,277.03,273.75,274.22,6714.0
2024-06-03 12:20:00,274.14,274.87,273.08,274.45,4612.0,274.14,274.87,273.08,274.45,4612.0
2024-06-03 12:30:00,274.35,275.06,274.08,275.06,3400.0,274.35,275.06,274.08,275.06,3400.0
2024-06-03 12:40:00,275.61,276.26,274.83,275.53,6261.0,275.61,276.26,274.83,275.53,6261.0
2024-06-03 12:50:00,275.95,275.95,275.12,275.66,2495.0,275.95,275.95,275.12,275.66,2495.0
2024-06-03 13:00:00,275.47,275.5,274.39,274.84,3101.0,275.47,275.5,274.39,274.84,3101.0
2024-06-03 13:10:00,274.37,275.69,273.82,275.69,4749.0,274.37,275.69,273.82,275.69,4749.0
2024-06-03 13:20:00,275.79,276.56,275.16,276.35,5230.0,275.79,276.56,275.16,276.35,5230.0
2024-06-03 13:30:00,276.53,276.67,274.79,274.79,9882.0,276.53,276.67,274.79,274.79,9882.0
2024-06-03 13:40:00,274.8,275.46,274.02,275.27,6878.0,274.8,275.46,274.02,275.27,6878.0
2024-06-03 13:50:00,275.27,275.98,275.08,275.92,4952.0,275.27,275.98,275.08,275.92,4952.0
2024-06-03 14:00:00,276.15,276.49,275.65,276.34,3334.0,276.15,276.49,275.65,276.34,3334.0
2024-06-03 14:10:00,276.63,276.97,276.29,276.79,6866.0,276.63,276.97,276.29,276.79,6866.0
2024-06-03 14:20:00,276.49,277.27,276.41,276.8,3314.0,276.49,277.27,276.41,276.8,3314.0
2024-06-03 14:30:00,277.06,277.3,276.77,277.04,1843.0,277.06,277.3,276.77,277.04,1843.0
2024-06-03 14:40:00,277.04,277.96,276.51,276.69,6337.0,277.04,277.96,276.51,276.69,6337.0
2024-06-03 14:50:00,276.37,276.67,276.09,276.67,5745.0,276.37,276.67,276.09,276.67,5745.0
2024-06-03 15:00:00,276.5,277.26,276.18,277.18,4169.0,276.5,277.26,276.18,277.18,4169.0
2024-06-03 15:10:00,277.21,277.46,276.38,276.38,4356.0,277.21,277.46,276.38,276.38,4356.0
2024-06-03 15:20:00,276.0,276.44,275.57,275.57,6467.0,276.0,276.44,275.57,275.57,6467.0
2024-06-03 15:30:00,275.56,276.64,275.52,276.21,7504.0,275.56,276.64,275.52,276.21,7504.0
2024-06-03 15:40:00,276.33,276.53,275.46,275.58,11029.0,276.33,276.53,275.46,275.58,11029.0
2024-06-03 15:50:00,275.7,275.84,274.21,275.2,39846.0,275.7,275.84,274.21,275.2,39846.0
2024-06-04 09:30:00,271.2,273.22,271.2,273.08,3188.0,271.2,273.22,271.2,273.08,3188.0
2024-06-04 09:40:00,273.04,273.19,272.69,273.13,700.0,273.04,273.19,272.69,273.13,700.0
2024-06-04 09:50:00,273.14,273.32,271.89,273.31,4920.0,273.14,273.32,271.89,273.31,4920.0
2024-06-04 10:00:00,273.82,276.0,273.82,275.44,7788.0,273.82,276.0,273.82,275.44,7788.0
2024-06-04 10:10:00,275.39,275.45,274.27,274.27,2105.0,275.39,275.45,274.27,274.27,2105.0
2024-06-04 10:20:00,274.33,274.41,273.06,273.06,6435.0,274.33,274.41,273.06,273.06,6435.0
2024-06-04 10:30:00,272.86,272.98,270.42,270.62,7485.0,272.86,272.98,270.42,270.62,7485.0
2024-06-04 10:40:00,271.01,271.61,271.01,271.07,1300.0,271.01,271.61,271.01,271.07,1300.0
2024-06-04 10:50:00,271.3,272.0,270.91,270.91,4473.0,271.3,272.0,270.91,270.91,4473.0
2024-06-04 11:00:00,271.04,271.34,270.73,271.09,4234.0,271.04,271.34,270.73,271.09,4234.0
2024-06-04 11:10:00,270.76,271.41,270.55,271.25,3509.0,270.76,271.41,270.55,271.25,3509.0
2024-06-04 11:20:00,271.83,272.12,269.13,269.13,9139.0,271.83,272.12,269.13,269.13,9139.0
2024-06-04 11:30:00,269.13,269.54,268.09,269.21,13766.0,269.13,269.54,268.09,269.21,13766.0
2024-06-04 11:40:00,269.49,269.49,267.77,268.21,7899.0,269.49,269.49,267.77,268.21,7899.0
2024-06-04 11:50:00,268.96,269.47,268.71,269.12,2477.0,268.96,269.47,268.71,269.12,2477.0
2024-06-04 12:00:00,268.95,269.55,268.65,268.65,2666.0,268.95,269.55,268.65,268.65,2666.0
2024-06-04 12:10:00,268.6,269.25,268.31,268.35,5469.0,268.6,269.25,268.31,268.35,5469.0
2024-06-04 12:20:00,268.46,269.3,268.21,269.19,7909.0,268.46,269.3,268.21,269.19,7909.0
2024-06-04 12:30:00,269.29,270.51,269.29,269.97,6666.0,269.29,270.51,269.29,269.97,6666.0
2024-06-04 12:40:00,270.16,271.01,269.85,269.85,4318.0,270.16,271.01,269.85,269.85,4318.0
2024-06-04 12:50:00,269.97,270.1,268.83,269.13,5311.0,269.97,270.1,268.83,269.13,5311.0
2024-06-04 13:00:00,269.4,269.4,268.58,268.58,1800.0,269.4,269.4,268.58,268.58,1800.0
2024-06-04 13:10:00,268.53,269.24,268.53,269.16,699.0,268.53,269.24,268.53,269.16,699.0
2024-06-04 13:20:00,268.78,269.11,268.55,269.06,4611.0,268.78,269.11,268.55,269.06,4611.0
2024-06-04 13:30:00,268.75,269.22,268.66,269.1,3869.0,268.75,269.22,268.66,269.1,3869.0
2024-06-04 13:40:00,269.1,269.1,267.9,268.13,8218.0,269.1,269.1,267.9,268.13,8218.0
2024-06-04 13:50:00,268.13,268.77,267.98,268.68,10220.0,268.13,268.77,267.98,268.68,10220.0
2024-06-04 14:00:00,268.87,269.09,268.43,269.02,4897.0,268.87,269.09,268.43,269.02,4897.0
2024-06-04 14:10:00,269.1,270.73,268.98,270.68,2003.0,269.1,270.73,268.98,270.68,2003.0
2024-06-04 14:20:00,270.97,271.39,270.31,270.56,6429.0,270.97,271.39,270.31,270.56,6429.0
2024-06-04 14:30:00,270.58,270.95,270.09,270.93,2601.0,270.58,270.95,270.09,270.93,2601.0
2024-06-04 14:40:00,270.89,271.63,270.83,271.51,3568.0,270.89,271.63,270.83,271.51,3568.0
2024-06-04 14:50:00,271.76,271.9,270.55,270.87,6261.0,271.76,271.9,270.55,270.87,6261.0
2024-06-04 15:00:00,270.74,270.79,268.43,268.87,3944.0,270.74,270.79,268.43,268.87,3944.0
2024-06-04 15:10:00,269.3,269.3,268.2,268.37,3140.0,269.3,269.3,268.2,268.37,3140.0
2024-06-04 15:20:00,268.36,268.93,268.06,268.75,5383.0,268.36,268.93,268.06,268.75,5383.0
2024-06-04 15:30:00,268.54,268.54,267.37,267.81,11057.0,268.54,268.54,267.37,267.81,11057.0
2024-06-04 15:40:00,268.04,268.81,268.01,268.04,10335.0,268.04,268.81,268.01,268.04,10335.0
2024-06-04 15:50:00,267.76,269.49,267.48,269.48,32130.0,267.76,269.49,267.48,269.48,32130.0
2024-06-05 09:30:00,270.18,273.63,270.0,270.85,7169.0,270.18,273.63,270.0,270.85,7169.0
2024-06-05 09:40:00,270.82,271.82,270.66,271.82,3067.0,270.82,271.82,270.66,271.82,3067.0
2024-06-05 09:50:00,271.5,272.78,271.48,272.24,5422.0,271.5,272.78,271.48,272.24,5422.0
2024-06-05 10:00:00,271.75,273.04,271.37,271.44,9394.0,271.75,273.04,271.37,271.44,9394.0
2024-06-05 10:10:00,271.79,272.94,270.97,272.56,10071.0,271.79,272.94,270.97,272.56,10071.0
2024-06-05 10:20:00,273.81,276.57,273.05,276.55,5850.0,273.81,276.57,273.05,276.55,5850.0
2024-06-05 10:30:00,277.08,277.08,275.66,276.52,8987.0,277.08,277.08,275.66,276.52,8987.0
2024-06-05 10:40:00,276.44,276.44,275.12,275.19,3636.0,276.44,276.44,275.12,275.19,3636.0
2024-06-05 10:50:00,275.04,275.15,273.73,274.22,3035.0,275.04,275.15,273.73,274.22,3035.0
2024-06-05 11:00:00,274.21,275.21,274.21,274.93,2237.0,274.21,275.21,274.21,274.93,2237.0
2024-06-05 11:10:00,275.13,276.02,275.13,275.57,5000.0,275.13,276.02,275.13,275.57,5000.0
2024-06-05 11:20:00,275.57,275.57,274.07,275.03,9151.0,275.57,275.57,274.07,275.03,9151.0
2024-06-05 11:30:00,275.07,276.72,275.07,276.47,2610.0,275.07,276.72,275.07,276.47,2610.0
2024-06-05 11:40:00,276.77,277.38,276.31,276.55,11741.0,276.77,277.38,276.31,276.55,11741.0
2024-06-05 11:50:00,276.54,277.44,276.53,276.89,2050.0,276.54,277.44,276.53,276.89,2050.0
2024-06-05 12:00:00,277.16,277.3,276.47,276.47,10031.0,277.16,277.3,276.47,276.47,10031.0
2024-06-05 12:10:00,276.6,277.78,276.59,277.23,8310.0,276.6,277.78,276.59,277.23,8310.0
2024-06-05 12:20:00,277.2,277.95,277.2,277.31,4898.0,277.2,277.95,277.2,277.31,4898.0
2024-06-05 12:30:00,277.32,278.04,276.86,277.53,7882.0,277.32,278.04,276.86,277.53,7882.0
2024-06-05 12:40:00,277.93,278.36,277.93,278.28,1800.0,277.93,278.36,277.93,278.28,1800.0
2024-06-05 12:50:00,278.56,279.22,278.15,278.33,5091.0,278.56,279.22,278.15,278.33,5091.0
2024-06-05 13:00:00,278.25,278.25,277.72,277.9,3516.0,278.25,278.25,277.72,277.9,3516.0
2024-06-05 13:10:00,277.9,279.13,277.65,278.88,3839.0,277.9,279.13,277.65,278.88,3839.0
2024-06-05 13:20:00,278.86,279.23,278.56,279.23,1104.0,278.86,279.23,278.56,279.23,1104.0
2024-06-05 13:30:00,279.87,279.87,279.11,279.23,2864.0,279.87,279.87,279.11,279.23,2864.0
2024-06-05 13:40:00,279.35,280.53,278.89,280.3,6021.0,279.35,280.53,278.89,280.3,6021.0
2024-06-05 13:50:00,280.01,280.3,279.58,279.78,4254.0,280.01,280.3,279.58,279.78,4254.0
2024-06-05 14:00:00,279.31,279.56,278.82,278.82,828.0,279.31,279.56,278.82,278.82,828.0
2024-06-05 14:10:00,279.12,279.12,278.25,278.59,1323.0,279.12,279.12,278.25,278.59,1323.0
2024-06-05 14:20:00,278.77,279.47,278.49,279.47,3104.0,278.77,279.47,278.49,279.47,3104.0
2024-06-05 14:30:00,279.48,280.26,279.48,280.02,2021.0,279.48,280.26,279.48,280.02,2021.0
2024-06-05 14:40:00,280.03,280.24,279.68,279.78,2185.0,280.03,280.24,279.68,279.78,2185.0
2024-06-05 14:50:00,279.89,280.14,279.67,279.69,2129.0,279.89,280.14,279.67,279.69,2129.0
2024-06-05 15:00:00,279.86,280.14,279.84,279.95,1524.0,279.86,280.14,279.84,279.95,1524.0
2024-06-05 15:10:00,280.04,280.18,279.82,280.18,1986.0,280.04,280.18,279.82,280.18,1986.0
2024-06-05 15:20:00,280.03,280.89,280.03,280.89,2197.0,280.03,280.89,280.03,280.89,2197.0
2024-06-05 15:30:00,280.76,281.0,279.98,280.87,10013.0,280.76,281.0,279.98,280.87,10013.0
2024-06-05 15:40:00,280.99,282.11,280.86,281.83,16336.0,280.99,282.11,280.86,281.83,16336.0
2024-06-05 15:50:00,281.63,282.65,281.38,282.64,42607.0,281.63,282.65,281.38,282.64,42607.0
2024-06-06 09:30:00,279.33,281.75,278.34,279.95,4233.0,279.33,281.75,278.34,279.95,4233.0
2024-06-06 09:40:00,280.29,281.55,276.35,276.44,8867.0,280.29,281.55,276.35,276.44,8867.0
2024-06-06 09:50:00,276.39,277.3,274.4,274.4,4294.0,276.39,277.3,274.4,274.4,4294.0
2024-06-06 10:00:00,273.95,274.75,272.19,274.69,14205.0,273.95,274.75,272.19,274.69,14205.0
2024-06-06 10:10:00,275.12,275.75,273.92,275.23,7320.0,275.12,275.75,273.92,275.23,7320.0
2024-06-06 10:20:00,274.83,274.89,273.87,274.15,12978.0,274.83,274.89,273.87,274.15,12978.0
2024-06-06 10:30:00,274.22,274.53,272.83,273.9,7726.0,274.22,274.53,272.83,273.9,7726.0
2024-06-06 10:40:00,273.92,274.84,273.38,274.47,4533.0,273.92,274.84,273.38,274.47,4533.0
2024-06-06 10:50:00,274.13,274.99,273.33,274.44,6033.0,274.13,274.99,273.33,274.44,6033.0
2024-06-06 11:00:00,274.2,276.04,273.79,276.04,5535.0,274.2,276.04,273.79,276.04,5535.0
2024-06-06 11:10:00,276.11,277.75,275.84,277.75,5821.0,276.11,277.75,275.84,277.75,5821.0
2024-06-06 11:20:00,277.73,278.45,277.63,277.82,3994.0,277.73,278.45,277.63,277.82,3994.0
2024-06-06 11:30:00,277.56,277.83,277.02,277.83,1506.0,277.56,277.83,277.02,277.83,1506.0
2024-06-06 11:40:00,277.95,278.09,277.15,277.15,1737.0,277.95,278.09,277.15,277.15,1737.0
2024-06-06 11:50:00,277.36,278.16,277.36,277.67,1942.0,277.36,278.16,277.36,277.67,1942.0
2024-06-06 12:00:00,277.5,278.14,277.47,277.63,1400.0,277.5,278.14,277.47,277.63,1400.0
2024-06-06 12:10:00,277.33,277.53,276.26,276.26,3001.0,277.33,277.53,276.26,276.26,3001.0
2024-06-06 12:20:00,276.84,277.3,276.35,276.93,2000.0,276.84,277.3,276.35,276.93,2000.0
2024-06-06 12:30:00,277.28,278.35,277.17,278.22,1866.0,277.28,278.35,277.17,278.22,1866.0
2024-06-06 12:40:00,278.5,278.53,278.0,278.53,2256.0,278.5,278.53,278.0,278.53,2256.0
2024-06-06 12:50:00,278.25,278.56,277.89,277.89,1800.0,278.25,278.56,277.89,277.89,1800.0
2024-06-06 13:00:00,277.89,278.98,277.84,278.35,4994.0,277.89,278.98,277.84,278.35,4994.0
2024-06-06 13:10:00,278.1,278.35,277.02,277.8,2992.0,278.1,278.35,277.02,277.8,2992.0
2024-06-06 13:20:00,277.34,277.83,277.0,277.78,2863.0,277.34,277.83,277.0,277.78,2863.0
2024-06-06 13:30:00,277.89,279.45,277.79,279.23,3969.0,277.89,279.45,277.79,279.23,3969.0
2024-06-06 13:40:00,279.38,280.68,279.38,279.51,5455.0,279.38,280.68,279.38,279.51,5455.0
2024-06-06 13:50:00,279.09,279.48,278.42,278.42,3447.0,279.09,279.48,278.42,278.42,3447.0
2024-06-06 14:00:00,278.94,279.14,276.68,277.24,3287.0,278.94,279.14,276.68,277.24,3287.0
2024-06-06 14:10:00,276.93,277.13,275.62,275.62,4693.0,276.93,277.13,275.62,275.62,4693.0
2024-06-06 14:20:00,275.82,276.0,275.54,275.96,1750.0,275.82,276.0,275.54,275.96,1750.0
2024-06-06 14:30:00,276.07,276.28,275.8,276.15,7720.0,276.07,276.28,275.8,276.15,7720.0
2024-06-06 14:40:00,276.32,276.71,275.99,276.61,5362.0,276.32,276.71,275.99,276.61,5362.0
2024-06-06 14:50:00,276.61,276.89,276.11,276.46,3839.0,276.61,276.89,276.11,276.46,3839.0
2024-06-06 15:00:00,276.4,277.88,276.11,277.88,4143.0,276.4,277.88,276.11,277.88,4143.0
2024-06-06 15:10:00,277.73,278.75,277.7,278.44,9420.0,277.73,278.75,277.7,278.44,9420.0
2024-06-06 15:20:00,278.8,279.19,278.37,279.07,4502.0,278.8,279.19,278.37,279.07,4502.0
2024-06-06 15:30:00,278.75,279.33,278.47,278.7,7395.0,278.75,279.33,278.47,278.7,7395.0
2024-06-06 15:40:00,278.23,279.25,277.9,278.78,9296.0,278.23,279.25,277.9,278.78,9296.0
2024-06-06 15:50:00,278.94,280.65,278.93,279.25,35343.0,278.94,280.65,278.93,279.25,35343.0
2024-06-07 09:30:00,272.15,274.05,271.63,273.55,5433.0,272.15,274.05,271.63,273.55,5433.0
2024-06-07 09:40:00,273.46,275.17,273.0,273.32,9679.0,273.46,275.17,273.0,273.32,9679.0
2024-06-07 09:50:00,273.26,273.99,270.06,270.66,4213.0,273.26,273.99,270.06,270.66,4213.0
2024-06-07 10:00:00,270.67,270.67,268.95,269.26,9779.0,270.67,270.67,268.95,269.26,9779.0
2024-06-07 10:10:00,269.25,270.8,268.59,269.43,5450.0,269.25,270.8,268.59,269.43,5450.0
2024-06-07 10:20:00,269.13,271.2,268.95,270.74,7838.0,269.13,271.2,268.95,270.74,7838.0
2024-06-07 10:30:00,270.71,270.96,269.31,270.72,9008.0,270.71,270.96,269.31,270.72,9008.0
2024-06-07 10:40:00,270.71,272.8,270.42,272.77,8031.0,270.71,272.8,270.42,272.77,8031.0
2024-06-07 10:50:00,272.47,272.47,270.65,270.69,4950.0,272.47,272.47,270.65,270.69,4950.0
2024-06-07 11:00:00,270.44,270.74,269.47,269.83,4473.0,270.44,270.74,269.47,269.83,4473.0
2024-06-07 11:10:00,269.73,270.84,269.73,270.84,2689.0,269.73,270.84,269.73,270.84,2689.0
2024-06-07 11:20:00,270.49,271.12,270.15,270.34,2205.0,270.49,271.12,270.15,270.34,2205.0
2024-06-07 11:30:00,270.5,271.16,270.3,270.44,2858.0,270.5,271.16,270.3,270.44,2858.0
2024-06-07 11:40:00,270.47,270.47,268.75,269.0,13340.0,270.47,270.47,268.75,269.0,13340.0
2024-06-07 11:50:00,269.18,269.26,268.63,269.17,11693.0,269.18,269.26,268.63,269.17,11693.0
2024-06-07 12:00:00,269.33,269.5,269.02,269.08,3780.0,269.33,269.5,269.02,269.08,3780.0
2024-06-07 12:10:00,269.11,270.18,268.7,269.78,6213.0,269.11,270.18,268.7,269.78,6213.0
2024-06-07 12:20:00,269.76,270.77,269.62,270.38,4438.0,269.76,270.77,269.62,270.38,4438.0
2024-06-07 12:30:00,270.44,270.84,268.54,268.54,7200.0,270.44,270.84,268.54,268.54,7200.0
2024-06-07 12:40:00,268.5,268.62,267.27,267.58,8593.0,268.5,268.62,267.27,267.58,8593.0
2024-06-07 12:50:00,267.88,269.2,267.59,269.17,7019.0,267.88,269.2,267.59,269.17,7019.0
2024-06-07 13:00:00,269.18,269.18,267.62,268.54,3213.0,269.18,269.18,267.62,268.54,3213.0
2024-06-07 13:10:00,268.21,268.38,267.68,267.97,2639.0,268.21,268.38,267.68,267.97,2639.0
2024-06-07 13:20:00,268.21,269.78,268.21,269.16,5521.0,268.21,269.78,268.21,269.16,5521.0
2024-06-07 13:30:00,269.17,269.75,268.59,269.44,3343.0,269.17,269.75,268.59,269.44,3343.0
2024-06-07 13:40:00,269.44,269.5,269.07,269.36,1652.0,269.44,269.5,269.07,269.36,1652.0
2024-06-07 13:50:00,269.42,269.53,268.99,268.99,1682.0,269.42,269.53,268.99,268.99,1682.0
2024-06-07 14:00:00,268.84,268.84,267.34,267.34,9365.0,268.84,268.84,267.34,267.34,9365.0
2024-06-07 14:10:00,267.49,267.56,266.9,267.11,6265.0,267.49,267.56,266.9,267.11,6265.0
2024-06-07 14:20:00,267.36,268.49,266.91,268.05,5086.0,267.36,268.49,266.91,268.05,5086.0
2024-06-07 14:30:00,267.98,268.71,267.8,268.39,3958.0,267.98,268.71,267.8,268.39,3958.0
2024-06-07 14:40:00,268.31,269.04,268.27,268.47,4226.0,268.31,269.04,268.27,268.47,4226.0
2024-06-07 14:50:00,268.47,268.5,267.55,268.47,4176.0,268.47,268.5,267.55,268.47,4176.0
2024-06-07 15:00:00,267.98,268.86,267.87,268.64,4483.0,267.98,268.86,267.87,268.64,4483.0
2024-06-07 15:10:00,268.82,268.91,268.0,268.42,7307.0,268.82,268.91,268.0,268.42,7307.0
2024-06-07 15:20:00,268.27,268.76,267.94,268.71,6041.0,268.27,268.76,267.94,268.71,6041.0
2024-06-07 15:30:00,268.64,269.16,268.31,268.55,12276.0,268.64,269.16,268.31,268.55,12276.0
2024-06-07 15:40:00,268.57,268.6,267.26,267.47,24080.0,268.57,268.6,267.26,267.47,24080.0
2024-06-07 15:50:00,267.48,269.12,267.03,268.63,58691.0,267.48,269.12,267.03,268.63,58691.0
2024-06-10 09:30:00,267.29,267.29,264.35,265.09,10990.0,267.29,267.29,264.35,265.09,10990.0
2024-06-10 09:40:00,265.44,267.14,265.24,266.7,10229.0,265.44,267.14,265.24,266.7,10229.0
2024-06-10 09:50:00,267.15,268.7,266.2,268.06,13533.0,267.15,268.7,266.2,268.06,13533.0
2024-06-10 10:00:00,267.93,268.88,267.93,268.32,6130.0,267.93,268.88,267.93,268.32,6130.0
2024-06-10 10:10:00,268.33,269.85,268.16,269.53,9198.0,268.33,269.85,268.16,269.53,9198.0
2024-06-10 10:20:00,269.63,269.63,268.06,268.17,6951.0,269.63,269.63,268.06,268.17,6951.0
2024-06-10 10:30:00,267.94,268.94,267.68,268.78,5723.0,267.94,268.94,267.68,268.78,5723.0
2024-06-10 10:40:00,268.94,269.93,268.78,269.88,8827.0,268.94,269.93,268.78,269.88,8827.0
2024-06-10 10:50:00,269.82,270.31,269.03,269.1,8361.0,269.82,270.31,269.03,269.1,8361.0
2024-06-10 11:00:00,269.28,269.61,268.93,269.26,5622.0,269.28,269.61,268.93,269.26,5622.0
2024-06-10 11:10:00,269.5,269.9,269.24,269.79,6865.0,269.5,269.9,269.24,269.79,6865.0
2024-06-10 11:20:00,270.13,270.66,269.4,270.6,5795.0,270.13,270.66,269.4,270.6,5795.0
2024-06-10 11:30:00,270.61,273.16,270.61,272.18,12076.0,270.61,273.16,270.61,272.18,12076.0
2024-06-10 11:40:00,272.29,273.22,272.26,272.8,4513.0,272.29,273.22,272.26,272.8,4513.0
2024-06-10 11:50:00,272.81,272.81,271.49,271.49,4813.0,272.81,272.81,271.49,271.49,4813.0
2024-06-10 12:00:00,271.65,272.14,271.54,271.81,2640.0,271.65,272.14,271.54,271.81,2640.0
2024-06-10 12:10:00,271.76,272.4,271.52,271.52,8638.0,271.76,272.4,271.52,271.52,8638.0
2024-06-10 12:20:00,270.71,271.21,270.56,270.69,2315.0,270.71,271.21,270.56,270.69,2315.0
2024-06-10 12:30:00,270.85,270.85,270.28,270.53,3100.0,270.85,270.85,270.28,270.53,3100.0
2024-06-10 12:40:00,270.46,271.36,270.35,271.29,6887.0,270.46,271.36,270.35,271.29,6887.0
2024-06-10 12:50:00,271.38,271.93,271.19,271.32,3015.0,271.38,271.93,271.19,271.32,3015.0
2024-06-10 13:00:00,271.57,272.21,271.07,272.09,1178.0,271.57,272.21,271.07,272.09,1178.0
2024-06-10 13:10:00,272.29,272.29,271.6,271.85,2913.0,272.29,272.29,271.6,271.85,2913.0
2024-06-10 13:20:00,271.87,272.26,271.6,271.78,7310.0,271.87,272.26,271.6,271.78,7310.0
2024-06-10 13:30:00,271.9,272.04,271.54,271.99,3816.0,271.9,272.04,271.54,271.99,3816.0
2024-06-10 13:40:00,271.83,273.91,271.52,273.35,8957.0,271.83,273.91,271.52,273.35,8957.0
2024-06-10 13:50:00,273.21,273.21,272.17,272.38,6392.0,273.21,273.21,272.17,272.38,6392.0
2024-06-10 14:00:00,272.16,272.3,271.62,271.79,2814.0,272.16,272.3,271.62,271.79,2814.0
2024-06-10 14:10:00,271.56,272.7,271.17,272.35,8503.0,271.56,272.7,271.17,272.35,8503.0
2024-06-10 14:20:00,272.3,272.34,271.76,272.18,3260.0,272.3,272.34,271.76,272.18,3260.0
2024-06-10 14:30:00,272.29,272.54,272.15,272.41,3657.0,272.29,272.54,272.15,272.41,3657.0
2024-06-10 14:40:00,272.54,272.66,272.21,272.59,5704.0,272.54,272.66,272.21,272.59,5704.0
2024-06-10 14:50:00,272.59,273.0,272.27,272.61,6795.0,272.59,273.0,272.27,272.61,6795.0
2024-06-10 15:00:00,272.47,273.77,272.46,273.76,5682.0,272.47,273.77,272.46,273.76,5682.0
2024-06-10 15:10:00,273.82,274.21,273.46,273.97,5213.0,273.82,274.21,273.46,273.97,5213.0
2024-06-10 15:20:00,274.09,274.2,273.13,273.2,4606.0,274.09,274.2,273.13,273.2,4606.0
2024-06-10 15:30:00,272.96,273.22,272.72,272.73,6132.0,272.96,273.22,272.72,272.73,6132.0
2024-06-10 15:40:00,272.68,273.84,272.68,273.2,10874.0,272.68,273.84,272.68,273.2,10874.0
2024-06-10 15:50:00,273.08,274.2,272.74,274.2,36625.0,273.08,274.2,272.74,274.2,36625.0
2024-06-11 09:30:00,272.84,272.84,269.59,269.68,14019.0,272.84,272.84,269.59,269.68,14019.0
2024-06-11 09:40:00,270.52,270.86,267.23,267.23,3605.0,270.52,270.86,267.23,267.23,3605.0
2024-06-11 09:50:00,267.5,270.04,267.5,269.47,4595.0,267.5,270.04,267.5,269.47,4595.0
2024-06-11 10:00:00,269.01,271.62,268.91,271.62,5418.0,269.01,271.62,268.91,271.62,5418.0
2024-06-11 10:10:00,271.62,273.35,271.62,272.6,4672.0,271.62,273.35,271.62,272.6,4672.0
2024-06-11 10:20:00,272.7,272.94,271.55,272.06,3551.0,272.7,272.94,271.55,272.06,3551.0
2024-06-11 10:30:00,272.06,273.57,271.72,273.57,5525.0,272.06,273.57,271.72,273.57,5525.0
2024-06-11 10:40:00,273.94,274.82,273.94,273.95,3934.0,273.94,274.82,273.94,273.95,3934.0
2024-06-11 10:50:00,273.99,275.58,273.95,274.81,26190.0,273.99,275.58,273.95,274.81,26190.0
2024-06-11 11:00:00,274.83,275.99,274.83,275.84,5499.0,274.83,275.99,274.83,275.84,5499.0
2024-06-11 11:10:00,276.11,277.14,275.52,276.76,5054.0,276.11,277.14,275.52,276.76,5054.0
2024-06-11 11:20:00,276.35,276.5,274.0,274.66,5994.0,276.35,276.5,274.0,274.66,5994.0
2024-06-11 11:30:00,274.66,274.98,273.9,274.19,3636.0,274.66,274.98,273.9,274.19,3636.0
2024-06-11 11:40:00,274.1,275.34,273.79,274.93,3860.0,274.1,275.34,273.79,274.93,3860.0
2024-06-11 11:50:00,274.93,275.55,274.92,275.07,918.0,274.93,275.55,274.92,275.07,918.0
2024-06-11 12:00:00,274.92,275.84,274.22,274.93,13166.0,274.92,275.84,274.22,274.93,13166.0
2024-06-11 12:10:00,274.92,275.82,274.92,275.19,1800.0,274.92,275.82,274.92,275.19,1800.0
2024-06-11 12:20:00,275.19,275.86,275.02,275.69,3200.0,275.19,275.86,275.02,275.69,3200.0
2024-06-11 12:30:00,275.85,276.69,275.72,275.99,2900.0,275.85,276.69,275.72,275.99,2900.0
2024-06-11 12:40:00,276.07,276.96,276.04,276.29,2489.0,276.07,276.96,276.04,276.29,2489.0
2024-06-11 12:50:00,276.64,276.64,275.77,275.97,1100.0,276.64,276.64,275.77,275.97,1100.0
2024-06-11 13:00:00,275.62,275.83,275.12,275.12,3376.0,275.62,275.83,275.12,275.12,3376.0
2024-06-11 13:10:00,275.38,275.46,274.64,274.65,1550.0,275.38,275.46,274.64,274.65,1550.0
2024-06-11 13:20:00,274.59,274.67,274.19,274.67,3581.0,274.59,274.67,274.19,274.67,3581.0
2024-06-11 13:30:00,274.81,275.57,274.81,275.57,2600.0,274.81,275.57,274.81,275.57,2600.0
2024-06-11 13:40:00,275.72,276.42,275.57,275.79,2412.0,275.72,276.42,275.57,275.79,2412.0
2024-06-11 13:50:00,275.65,276.86,275.65,276.83,1400.0,275.65,276.86,275.65,276.83,1400.0
2024-06-11 14:00:00,276.54,276.94,276.32,276.54,2451.0,276.54,276.94,276.32,276.54,2451.0
2024-06-11 14:10:00,276.6,277.35,276.6,277.11,2881.0,276.6,277.35,276.6,277.11,2881.0
2024-06-11 14:20:00,277.01,277.47,276.76,276.92,4800.0,277.01,277.47,276.76,276.92,4800.0
2024-06-11 14:30:00,276.9,277.43,276.89,277.12,2325.0,276.9,277.43,276.89,277.12,2325.0
2024-06-11 14:40:00,277.5,277.99,277.5,277.56,1904.0,277.5,277.99,277.5,277.56,1904.0
2024-06-11 14:50:00,277.91,277.91,276.98,277.59,6326.0,277.91,277.91,276.98,277.59,6326.0
2024-06-11 15:00:00,277.69,278.7,277.52,278.39,6094.0,277.69,278.7,277.52,278.39,6094.0
2024-06-11 15:10:00,278.39,278.72,277.77,277.85,9008.0,278.39,278.72,277.77,277.85,9008.0
2024-06-11 15:20:00,277.47,277.47,276.8,276.8,3755.0,277.47,277.47,276.8,276.8,3755.0
2024-06-11 15:30:00,276.59,277.27,276.59,277.06,6370.0,276.59,277.27,276.59,277.06,6370.0
2024-06-11 15:40:00,277.11,277.41,275.69,275.96,12300.0,277.11,277.41,275.69,275.96,12300.0
2024-06-11 15:50:00,275.75,278.78,275.63,278.23,71594.0,275.75,278.78,275.63,278.23,71594.0
2024-06-12 09:30:00,292.95,296.82,291.44,296.04,41461.0,292.95,296.82,291.44,296.04,41461.0
2024-06-12 09:40:00,296.04,301.18,295.75,299.53,23728.0,296.04,301.18,295.75,299.53,23728.0
2024-06-12 09:50:00,298.24,298.25,292.24,292.35,13477.0,298.24,298.25,292.24,292.35,13477.0
2024-06-12 10:00:00,292.47,293.0,289.39,290.11,21502.0,292.47,293.0,289.39,290.11,21502.0
2024-06-12 10:10:00,289.82,291.43,288.84,288.84,28161.0,289.82,291.43,288.84,288.84,28161.0
2024-06-12 10:20:00,288.61,291.04,288.55,290.74,12931.0,288.61,291.04,288.55,290.74,12931.0
2024-06-12 10:30:00,290.86,292.23,290.23,291.44,11341.0,290.86,292.23,290.23,291.44,11341.0
2024-06-12 10:40:00,291.45,292.94,291.2,292.1,11200.0,291.45,292.94,291.2,292.1,11200.0
2024-06-12 10:50:00,291.69,291.95,288.04,288.04,5865.0,291.69,291.95,288.04,288.04,5865.0
2024-06-12 11:00:00,288.37,289.38,288.36,288.75,2740.0,288.37,289.38,288.36,288.75,2740.0
2024-06-12 11:10:00,288.69,289.96,287.83,287.9,6647.0,288.69,289.96,287.83,287.9,6647.0
2024-06-12 11:20:00,287.83,288.22,287.16,287.44,3425.0,287.83,288.22,287.16,287.44,3425.0
2024-06-12 11:30:00,287.69,288.97,287.61,288.97,9544.0,287.69,288.97,287.61,288.97,9544.0
2024-06-12 11:40:00,288.41,289.53,288.41,288.84,1300.0,288.41,289.53,288.41,288.84,1300.0
2024-06-12 11:50:00,289.24,289.89,288.48,288.48,5964.0,289.24,289.89,288.48,288.48,5964.0
2024-06-12 12:00:00,287.97,289.66,287.73,289.42,4808.0,287.97,289.66,287.73,289.42,4808.0
2024-06-12 12:10:00,289.7,289.74,288.44,288.65,7181.0,289.7,289.74,288.44,288.65,7181.0
2024-06-12 12:20:00,289.11,289.58,287.94,289.57,8201.0,289.11,289.58,287.94,289.57,8201.0
2024-06-12 12:30:00,289.77,290.24,289.51,289.51,5218.0,289.77,290.24,289.51,289.51,5218.0
2024-06-12 12:40:00,289.4,290.56,288.65,290.52,4110.0,289.4,290.56,288.65,290.52,4110.0
2024-06-12 12:50:00,290.05,290.81,290.05,290.11,4146.0,290.05,290.81,290.05,290.11,4146.0
2024-06-12 13:00:00,289.9,290.24,289.54,289.55,1877.0,289.9,290.24,289.54,289.55,1877.0
2024-06-12 13:10:00,289.86,289.86,288.67,289.26,4100.0,289.86,289.86,288.67,289.26,4100.0
2024-06-12 13:20:00,289.44,289.66,289.02,289.56,2071.0,289.44,289.66,289.02,289.56,2071.0
2024-06-12 13:30:00,289.38,289.65,288.48,289.6,3865.0,289.38,289.65,288.48,289.6,3865.0
2024-06-12 13:40:00,289.72,289.87,289.04,289.17,3200.0,289.72,289.87,289.04,289.17,3200.0
2024-06-12 13:50:00,289.22,290.0,289.22,289.73,5943.0,289.22,290.0,289.22,289.73,5943.0
2024-06-12 14:00:00,289.24,289.43,287.02,288.05,8524.0,289.24,289.43,287.02,288.05,8524.0
2024-06-12 14:10:00,288.39,290.65,287.66,290.25,7635.0,288.39,290.65,287.66,290.25,7635.0
2024-06-12 14:20:00,289.94,290.71,289.75,290.52,4627.0,289.94,290.71,289.75,290.52,4627.0
2024-06-12 14:30:00,290.51,290.52,288.38,289.63,4926.0,290.51,290.52,288.38,289.63,4926.0
2024-06-12 14:40:00,290.51,290.51,287.0,287.0,4347.0,290.51,290.51,287.0,287.0,4347.0
2024-06-12 14:50:00,287.43,288.61,286.86,288.36,4663.0,287.43,288.61,286.86,288.36,4663.0
2024-06-12 15:00:00,288.52,289.58,287.85,287.85,2000.0,288.52,289.58,287.85,287.85,2000.0
2024-06-12 15:10:00,287.94,288.63,287.63,288.33,2100.0,287.94,288.63,287.63,288.33,2100.0
2024-06-12 15:20:00,288.36,288.36,285.28,285.59,8366.0,288.36,288.36,285.28,285.59,8366.0
2024-06-12 15:30:00,285.85,286.07,285.32,285.65,16783.0,285.85,286.07,285.32,285.65,16783.0
2024-06-12 15:40:00,285.47,285.53,284.15,284.15,13467.0,285.47,285.53,284.15,284.15,13467.0
2024-06-12 15:50:00,284.38,286.28,284.35,285.39,52541.0,284.38,286.28,284.35,285.39,52541.0
2024-06-13 09:30:00,286.33,290.1,285.77,287.93,15432.0,286.33,290.1,285.77,287.93,15432.0
2024-06-13 09:40:00,288.41,289.7,284.03,284.76,11212.0,288.41,289.7,284.03,284.76,11212.0
2024-06-13 09:50:00,284.75,285.5,283.86,284.63,13487.0,284.75,285.5,283.86,284.63,13487.0
2024-06-13 10:00:00,285.01,286.55,284.42,285.42,21255.0,285.01,286.55,284.42,285.42,21255.0
2024-06-13 10:10:00,285.64,286.2,280.17,281.17,16680.0,285.64,286.2,280.17,281.17,16680.0
2024-06-13 10:20:00,281.68,283.71,281.0,281.0,8295.0,281.68,283.71,281.0,281.0,8295.0
2024-06-13 10:30:00,280.88,281.42,279.47,280.82,23381.0,280.88,281.42,279.47,280.82,23381.0
2024-06-13 10:40:00,280.41,280.93,278.57,279.75,11934.0,280.41,280.93,278.57,279.75,11934.0
2024-06-13 10:50:00,279.96,280.86,279.08,280.0,14931.0,279.96,280.86,279.08,280.0,14931.0
2024-06-13 11:00:00,279.83,280.19,278.14,278.77,8595.0,279.83,280.19,278.14,278.77,8595.0
2024-06-13 11:10:00,278.48,279.16,277.74,277.74,10643.0,278.48,279.16,277.74,277.74,10643.0
2024-06-13 11:20:00,277.76,279.66,276.66,279.65,14239.0,277.76,279.66,276.66,279.65,14239.0
2024-06-13 11:30:00,279.94,279.94,277.8,278.07,6014.0,279.94,279.94,277.8,278.07,6014.0
2024-06-13 11:40:00,278.49,279.95,278.02,279.59,5503.0,278.49,279.95,278.02,279.59,5503.0
2024-06-13 11:50:00,279.41,279.41,278.3,279.0,5598.0,279.41,279.41,278.3,279.0,5598.0
2024-06-13 12:00:00,279.0,279.0,276.26,276.34,8816.0,279.0,279.0,276.26,276.34,8816.0
2024-06-13 12:10:00,276.4,278.19,276.37,276.37,5224.0,276.4,278.19,276.37,276.37,5224.0
2024-06-13 12:20:00,276.3,277.0,276.0,277.0,3691.0,276.3,277.0,276.0,277.0,3691.0
2024-06-13 12:30:00,276.97,277.74,276.51,277.26,12854.0,276.97,277.74,276.51,277.26,12854.0
2024-06-13 12:40:00,277.49,278.61,276.9,276.9,6971.0,277.49,278.61,276.9,276.9,6971.0
2024-06-13 12:50:00,277.35,278.59,277.29,277.86,13626.0,277.35,278.59,277.29,277.86,13626.0
2024-06-13 13:00:00,277.98,278.16,276.68,276.8,10730.0,277.98,278.16,276.68,276.8,10730.0
2024-06-13 13:10:00,276.74,278.64,276.63,277.35,23510.0,276.74,278.64,276.63,277.35,23510.0
2024-06-13 13:20:00,277.35,278.35,276.87,278.35,8965.0,277.35,278.35,276.87,278.35,8965.0
2024-06-13 13:30:00,278.51,279.1,276.75,277.06,6005.0,278.51,279.1,276.75,277.06,6005.0
2024-06-13 13:40:00,277.06,277.95,277.05,277.48,2700.0,277.06,277.95,277.05,277.48,2700.0
2024-06-13 13:50:00,277.8,278.46,277.05,277.08,4564.0,277.8,278.46,277.05,277.08,4564.0
2024-06-13 14:00:00,277.37,279.23,277.1,278.24,14053.0,277.37,279.23,277.1,278.24,14053.0
2024-06-13 14:10:00,278.53,279.76,278.53,279.2,7272.0,278.53,279.76,278.53,279.2,7272.0
2024-06-13 14:20:00,279.3,280.0,278.96,280.0,4206.0,279.3,280.0,278.96,280.0,4206.0
2024-06-13 14:30:00,280.02,280.4,278.85,278.85,8233.0,280.02,280.4,278.85,278.85,8233.0
2024-06-13 14:40:00,279.6,280.4,279.24,280.3,6961.0,279.6,280.4,279.24,280.3,6961.0
2024-06-13 14:50:00,279.94,279.94,277.32,278.65,19403.0,279.94,279.94,277.32,278.65,19403.0
2024-06-13 15:00:00,278.68,279.19,278.16,279.11,13165.0,278.68,279.19,278.16,279.11,13165.0
2024-06-13 15:10:00,279.19,279.22,277.29,278.69,9754.0,279.19,279.22,277.29,278.69,9754.0
2024-06-13 15:20:00,279.28,279.88,278.43,278.64,11694.0,279.28,279.88,278.43,278.64,11694.0
2024-06-13 15:30:00,278.53,278.73,277.07,278.29,23841.0,278.53,278.73,277.07,278.29,23841.0
2024-06-13 15:40:00,278.29,279.0,277.41,277.88,31594.0,278.29,279.0,277.41,277.88,31594.0
2024-06-13 15:50:00,277.75,278.39,276.86,276.86,75404.0,277.75,278.39,276.86,276.86,75404.0
2024-06-14 09:30:00,233.0,242.57,230.05,238.87,368410.0,233.0,242.57,230.05,238.87,368410.0
2024-06-14 09:40:00,238.63,239.47,233.0,233.84,148835.0,238.63,239.47,233.0,233.84,148835.0
2024-06-14 09:50:00,233.94,237.0,232.16,232.22,128079.0,233.94,237.0,232.16,232.22,128079.0
2024-06-14 10:00:00,232.58,232.98,229.05,229.51,173669.0,232.58,232.98,229.05,229.51,173669.0
2024-06-14 10:10:00,229.55,230.53,226.5,227.27,129592.0,229.55,230.53,226.5,227.27,129592.0
2024-06-14 10:20:00,227.12,228.01,225.0,226.44,113949.0,227.12,228.01,225.0,226.44,113949.0
2024-06-14 10:30:00,226.56,227.12,225.0,226.11,88931.0,226.56,227.12,225.0,226.11,88931.0
2024-06-14 10:40:00,226.4,228.77,225.5,228.35,66686.0,226.4,228.77,225.5,228.35,66686.0
2024-06-14 10:50:00,228.63,229.16,227.0,228.98,57317.0,228.63,229.16,227.0,228.98,57317.0
2024-06-14 11:00:00,228.68,232.43,228.67,231.98,87137.0,228.68,232.43,228.67,231.98,87137.0
2024-06-14 11:10:00,231.61,232.47,229.63,229.8,73000.0,231.61,232.47,229.63,229.8,73000.0
2024-06-14 11:20:00,229.91,230.78,228.66,229.0,48798.0,229.91,230.78,228.66,229.0,48798.0
2024-06-14 11:30:00,229.0,230.19,228.46,228.61,58476.0,229.0,230.19,228.46,228.61,58476.0
2024-06-14 11:40:00,228.61,229.12,227.51,227.68,47124.0,228.61,229.12,227.51,227.68,47124.0
2024-06-14 11:50:00,227.68,228.12,226.98,227.34,36324.0,227.68,228.12,226.98,227.34,36324.0
2024-06-14 12:00:00,227.6,228.91,227.03,228.79,27591.0,227.6,228.91,227.03,228.79,27591.0
2024-06-14 12:10:00,228.58,228.71,227.67,228.22,19353.0,228.58,228.71,227.67,228.22,19353.0
2024-06-14 12:20:00,228.25,228.25,227.09,227.14,27407.0,228.25,228.25,227.09,227.14,27407.0
2024-06-14 12:30:00,227.18,229.71,226.86,229.16,36431.0,227.18,229.71,226.86,229.16,36431.0
2024-06-14 12:40:00,228.77,229.06,227.89,228.73,21550.0,228.77,229.06,227.89,228.73,21550.0
2024-06-14 12:50:00,228.74,229.1,227.46,227.51,33638.0,228.74,229.1,227.46,227.51,33638.0
2024-06-14 13:00:00,227.5,227.66,226.12,227.55,48107.0,227.5,227.66,226.12,227.55,48107.0
2024-06-14 13:10:00,227.32,228.37,227.31,228.0,19000.0,227.32,228.37,227.31,228.0,19000.0
2024-06-14 13:20:00,228.02,229.3,226.52,227.0,25589.0,228.02,229.3,226.52,227.0,25589.0
2024-06-14 13:30:00,227.08,227.2,226.4,226.51,16796.0,227.08,227.2,226.4,226.51,16796.0
2024-06-14 13:40:00,226.69,227.18,226.02,226.14,25050.0,226.69,227.18,226.02,226.14,25050.0
2024-06-14 13:50:00,226.43,226.95,226.04,226.23,17053.0,226.43,226.95,226.04,226.23,17053.0
2024-06-14 14:00:00,226.29,227.2,226.28,226.78,18027.0,226.29,227.2,226.28,226.78,18027.0
2024-06-14 14:10:00,227.02,227.3,226.56,226.89,38729.0,227.02,227.3,226.56,226.89,38729.0
2024-06-14 14:20:00,227.0,227.08,226.47,226.86,18852.0,227.0,227.08,226.47,226.86,18852.0
2024-06-14 14:30:00,226.9,227.14,226.37,226.49,10553.0,226.9,227.14,226.37,226.49,10553.0
2024-06-14 14:40:00,226.55,226.84,226.2,226.8,15390.0,226.55,226.84,226.2,226.8,15390.0
2024-06-14 14:50:00,226.75,227.23,226.64,227.0,25031.0,226.75,227.23,226.64,227.0,25031.0
2024-06-14 15:00:00,226.98,227.2,226.78,226.96,19783.0,226.98,227.2,226.78,226.96,19783.0
2024-06-14 15:10:00,226.94,228.08,226.65,228.0,60958.0,226.94,228.08,226.65,228.0,60958.0
2024-06-14 15:20:00,227.84,228.58,227.01,227.07,58281.0,227.84,228.58,227.01,227.07,58281.0
2024-06-14 15:30:00,227.02,228.49,226.51,228.29,56089.0,227.02,228.49,226.51,228.29,56089.0
2024-06-14 15:40:00,228.21,230.09,228.01,229.85,92028.0,228.21,230.09,228.01,229.85,92028.0
2024-06-14 15:50:00,229.8,230.5,229.4,229.94,183255.0,229.8,230.5,229.4,229.94,183255.0
2024-06-17 09:30:00,227.01,231.63,224.0,230.0,90929.0,227.01,231.63,224.0,230.0,90929.0
2024-06-17 09:40:00,229.55,230.93,225.34,227.22,50387.0,229.55,230.93,225.34,227.22,50387.0
2024-06-17 09:50:00,227.17,230.32,226.87,229.97,44952.0,227.17,230.32,226.87,229.97,44952.0
2024-06-17 10:00:00,230.07,230.88,228.82,230.88,28352.0,230.07,230.88,228.82,230.88,28352.0
2024-06-17 10:10:00,230.92,231.69,229.59,230.46,32753.0,230.92,231.69,229.59,230.46,32753.0
2024-06-17 10:20:00,230.46,230.98,229.0,230.49,17277.0,230.46,230.98,229.0,230.49,17277.0
2024-06-17 10:30:00,230.53,230.7,229.0,229.81,21356.0,230.53,230.7,229.0,229.81,21356.0
2024-06-17 10:40:00,229.57,229.96,229.0,229.43,20218.0,229.57,229.96,229.0,229.43,20218.0
2024-06-17 10:50:00,229.52,229.67,227.65,229.48,14539.0,229.52,229.67,227.65,229.48,14539.0
2024-06-17 11:00:00,229.48,230.71,228.9,230.56,18234.0,229.48,230.71,228.9,230.56,18234.0
2024-06-17 11:10:00,230.56,231.65,229.74,231.34,29196.0,230.56,231.65,229.74,231.34,29196.0
2024-06-17 11:20:00,231.42,232.34,230.6,231.83,21960.0,231.42,232.34,230.6,231.83,21960.0
2024-06-17 11:30:00,231.76,232.38,231.06,231.9,23724.0,231.76,232.38,231.06,231.9,23724.0
2024-06-17 11:40:00,232.49,233.65,232.29,232.81,28106.0,232.49,233.65,232.29,232.81,28106.0
2024-06-17 11:50:00,232.73,232.73,230.66,230.66,11736.0,232.73,232.73,230.66,230.66,11736.0
2024-06-17 12:00:00,230.65,231.5,230.51,230.71,16382.0,230.65,231.5,230.51,230.71,16382.0
2024-06-17 12:10:00,230.6,232.33,230.51,232.27,8359.0,230.6,232.33,230.51,232.27,8359.0
2024-06-17 12:20:00,232.01,232.5,231.31,232.5,11905.0,232.01,232.5,231.31,232.5,11905.0
2024-06-17 12:30:00,232.29,232.95,231.46,231.63,19235.0,232.29,232.95,231.46,231.63,19235.0
2024-06-17 12:40:00,231.84,232.99,231.59,232.83,6517.0,231.84,232.99,231.59,232.83,6517.0
2024-06-17 12:50:00,233.0,233.92,231.95,232.06,39331.0,233.0,233.92,231.95,232.06,39331.0
2024-06-17 13:00:00,232.11,232.57,231.88,231.88,8185.0,232.11,232.57,231.88,231.88,8185.0
2024-06-17 13:10:00,232.2,233.0,232.11,232.91,7100.0,232.2,233.0,232.11,232.91,7100.0
2024-06-17 13:20:00,233.0,233.7,232.38,233.63,11703.0,233.0,233.7,232.38,233.63,11703.0
2024-06-17 13:30:00,233.59,233.65,232.46,233.1,12657.0,233.59,233.65,232.46,233.1,12657.0
2024-06-17 13:40:00,233.03,233.31,232.7,233.08,11982.0,233.03,233.31,232.7,233.08,11982.0
2024-06-17 13:50:00,233.11,233.41,232.82,233.15,9512.0,233.11,233.41,232.82,233.15,9512.0
2024-06-17 14:00:00,233.16,233.45,232.84,233.41,6348.0,233.16,233.45,232.84,233.41,6348.0
2024-06-17 14:10:00,233.45,233.45,232.1,232.18,15538.0,233.45,233.45,232.1,232.18,15538.0
2024-06-17 14:20:00,232.25,233.6,232.15,233.49,11299.0,232.25,233.6,232.15,233.49,11299.0
2024-06-17 14:30:00,233.42,233.59,233.0,233.22,11272.0,233.42,233.59,233.0,233.22,11272.0
2024-06-17 14:40:00,233.17,233.66,232.92,233.65,12369.0,233.17,233.66,232.92,233.65,12369.0
2024-06-17 14:50:00,233.56,233.7,233.14,233.3,7068.0,233.56,233.7,233.14,233.3,7068.0
2024-06-17 15:00:00,233.34,233.48,231.95,232.07,11884.0,233.34,233.48,231.95,232.07,11884.0
2024-06-17 15:10:00,232.07,232.09,231.16,231.82,24026.0,232.07,232.09,231.16,231.82,24026.0
2024-06-17 15:20:00,232.06,232.07,230.03,230.17,13238.0,232.06,232.07,230.03,230.17,13238.0
2024-06-17 15:30:00,230.17,231.75,230.05,230.95,21792.0,230.17,231.75,230.05,230.95,21792.0
2024-06-17 15:40:00,230.95,231.79,230.88,231.01,23245.0,230.95,231.79,230.88,231.01,23245.0
2024-06-17 15:50:00,231.01,231.93,230.65,231.48,84937.0,231.01,231.93,230.65,231.48,84937.0
2024-06-18 09:30:00,230.35,231.52,229.37,230.21,19529.0,230.35,231.52,229.37,230.21,19529.0
2024-06-18 09:40:00,231.52,231.87,228.61,229.56,13459.0,231.52,231.87,228.61,229.56,13459.0
2024-06-18 09:50:00,229.36,229.73,226.81,227.0,18257.0,229.36,229.73,226.81,227.0,18257.0
2024-06-18 10:00:00,227.55,228.0,226.34,227.93,17249.0,227.55,228.0,226.34,227.93,17249.0
2024-06-18 10:10:00,227.8,228.32,226.7,227.05,17302.0,227.8,228.32,226.7,227.05,17302.0
2024-06-18 10:20:00,226.45,226.82,225.55,226.13,13611.0,226.45,226.82,225.55,226.13,13611.0
2024-06-18 10:30:00,226.25,227.12,225.11,225.31,21231.0,226.25,227.12,225.11,225.31,21231.0
2024-06-18 10:40:00,225.43,225.78,224.08,224.26,18252.0,225.43,225.78,224.08,224.26,18252.0
2024-06-18 10:50:00,224.17,224.75,223.64,224.11,15543.0,224.17,224.75,223.64,224.11,15543.0
2024-06-18 11:00:00,224.06,224.75,223.49,223.94,17913.0,224.06,224.75,223.49,223.94,17913.0
2024-06-18 11:10:00,224.2,225.58,224.2,225.0,10319.0,224.2,225.58,224.2,225.0,10319.0
2024-06-18 11:20:00,224.84,225.31,224.05,224.33,10937.0,224.84,225.31,224.05,224.33,10937.0
2024-06-18 11:30:00,224.17,224.32,223.58,223.94,12981.0,224.17,224.32,223.58,223.94,12981.0
2024-06-18 11:40:00,223.97,224.16,223.0,223.53,16452.0,223.97,224.16,223.0,223.53,16452.0
2024-06-18 11:50:00,223.73,224.54,223.3,224.42,10531.0,223.73,224.54,223.3,224.42,10531.0
2024-06-18 12:00:00,224.5,224.51,222.9,223.22,12750.0,224.5,224.51,222.9,223.22,12750.0
2024-06-18 12:10:00,223.01,223.32,222.07,222.68,23576.0,223.01,223.32,222.07,222.68,23576.0
2024-06-18 12:20:00,222.62,223.51,222.62,223.0,8090.0,222.62,223.51,222.62,223.0,8090.0
2024-06-18 12:30:00,222.91,223.0,222.0,222.62,9843.0,222.91,223.0,222.0,222.62,9843.0
2024-06-18 12:40:00,222.23,222.49,221.29,221.3,11512.0,222.23,222.49,221.29,221.3,11512.0
2024-06-18 12:50:00,221.44,221.84,221.31,221.6,12810.0,221.44,221.84,221.31,221.6,12810.0
2024-06-18 13:00:00,221.63,222.08,221.1,221.84,11033.0,221.63,222.08,221.1,221.84,11033.0
2024-06-18 13:10:00,221.86,222.26,221.51,221.68,6891.0,221.86,222.26,221.51,221.68,6891.0
2024-06-18 13:20:00,221.53,222.47,221.3,222.34,9029.0,221.53,222.47,221.3,222.34,9029.0
2024-06-18 13:30:00,222.17,223.01,221.73,222.87,12098.0,222.17,223.01,221.73,222.87,12098.0
2024-06-18 13:40:00,222.67,222.98,222.55,222.88,3703.0,222.67,222.98,222.55,222.88,3703.0
2024-06-18 13:50:00,222.94,223.42,222.2,222.2,16135.0,222.94,223.42,222.2,222.2,16135.0
2024-06-18 14:00:00,222.15,222.35,221.42,222.27,12911.0,222.15,222.35,221.42,222.27,12911.0
2024-06-18 14:10:00,222.28,222.35,221.98,222.32,5466.0,222.28,222.35,221.98,222.32,5466.0
2024-06-18 14:20:00,222.22,222.3,221.82,222.25,10023.0,222.22,222.3,221.82,222.25,10023.0
2024-06-18 14:30:00,222.22,222.84,221.81,222.4,14247.0,222.22,222.84,221.81,222.4,14247.0
2024-06-18 14:40:00,222.43,223.06,222.28,222.68,12284.0,222.43,223.06,222.28,222.68,12284.0
2024-06-18 14:50:00,222.68,222.68,221.9,221.91,18603.0,222.68,222.68,221.9,221.91,18603.0
2024-06-18 15:00:00,221.84,221.91,221.28,221.62,7348.0,221.84,221.91,221.28,221.62,7348.0
2024-06-18 15:10:00,221.62,221.62,220.85,221.5,24455.0,221.62,221.62,220.85,221.5,24455.0
2024-06-18 15:20:00,221.49,221.77,221.32,221.37,10639.0,221.49,221.77,221.32,221.37,10639.0
2024-06-18 15:30:00,221.43,221.78,220.45,220.56,31224.0,221.43,221.78,220.45,220.56,31224.0
2024-06-18 15:40:00,220.42,221.34,220.25,220.68,32901.0,220.42,221.34,220.25,220.68,32901.0
2024-06-18 15:50:00,220.58,221.53,220.25,220.41,92025.0,220.58,221.53,220.25,220.41,92025.0
2024-06-20 09:30:00,218.0,221.14,217.0,220.08,38908.0,218.0,221.14,217.0,220.08,38908.0
2024-06-20 09:40:00,220.0,221.38,220.0,221.38,44491.0,220.0,221.38,220.0,221.38,44491.0
2024-06-20 09:50:00,221.01,221.64,220.13,220.65,16985.0,221.01,221.64,220.13,220.65,16985.0
2024-06-20 10:00:00,220.39,220.85,218.06,218.58,21923.0,220.39,220.85,218.06,218.58,21923.0
2024-06-20 10:10:00,218.54,220.95,218.54,220.42,20308.0,218.54,220.95,218.54,220.42,20308.0
2024-06-20 10:20:00,220.42,220.66,219.18,219.61,15967.0,220.42,220.66,219.18,219.61,15967.0
2024-06-20 10:30:00,219.38,219.54,217.2,218.11,22212.0,219.38,219.54,217.2,218.11,22212.0
2024-06-20 10:40:00,218.27,218.27,216.57,216.69,16306.0,218.27,218.27,216.57,216.69,16306.0
2024-06-20 10:50:00,216.66,217.13,215.62,216.86,20959.0,216.66,217.13,215.62,216.86,20959.0
2024-06-20 11:00:00,217.17,218.3,216.59,216.87,20643.0,217.17,218.3,216.59,216.87,20643.0
2024-06-20 11:10:00,217.04,217.25,215.68,215.74,21889.0,217.04,217.25,215.68,215.74,21889.0
2024-06-20 11:20:00,215.74,215.84,214.55,214.9,56365.0,215.74,215.84,214.55,214.9,56365.0
2024-06-20 11:30:00,214.78,215.43,214.3,214.3,11674.0,214.78,215.43,214.3,214.3,11674.0
2024-06-20 11:40:00,214.5,214.77,214.12,214.24,15611.0,214.5,214.77,214.12,214.24,15611.0
2024-06-20 11:50:00,214.25,215.0,213.7,214.28,20544.0,214.25,215.0,213.7,214.28,20544.0
2024-06-20 12:00:00,214.49,215.14,214.27,214.67,10947.0,214.49,215.14,214.27,214.67,10947.0
2024-06-20 12:10:00,214.71,214.98,214.43,214.45,11147.0,214.71,214.98,214.43,214.45,11147.0
2024-06-20 12:20:00,214.6,214.75,213.0,213.5,26635.0,214.6,214.75,213.0,213.5,26635.0
2024-06-20 12:30:00,213.32,213.35,212.5,213.02,21107.0,213.32,213.35,212.5,213.02,21107.0
2024-06-20 12:40:00,213.02,213.85,213.02,213.39,13449.0,213.02,213.85,213.02,213.39,13449.0
2024-06-20 12:50:00,213.59,213.81,213.25,213.61,7936.0,213.59,213.81,213.25,213.61,7936.0
2024-06-20 13:00:00,213.55,213.79,213.17,213.17,8074.0,213.55,213.79,213.17,213.17,8074.0
2024-06-20 13:10:00,213.23,214.85,213.23,214.47,32415.0,213.23,214.85,213.23,214.47,32415.0
2024-06-20 13:20:00,213.91,214.43,213.48,213.55,10489.0,213.91,214.43,213.48,213.55,10489.0
2024-06-20 13:30:00,213.64,213.94,213.08,213.53,7962.0,213.64,213.94,213.08,213.53,7962.0
2024-06-20 13:40:00,213.53,215.28,213.53,215.28,14106.0,213.53,215.28,213.53,215.28,14106.0
2024-06-20 13:50:00,215.31,216.25,214.96,215.87,40831.0,215.31,216.25,214.96,215.87,40831.0
2024-06-20 14:00:00,216.1,216.5,215.1,215.63,10122.0,216.1,216.5,215.1,215.63,10122.0
2024-06-20 14:10:00,215.5,216.01,215.43,215.7,7118.0,215.5,216.01,215.43,215.7,7118.0
2024-06-20 14:20:00,215.72,216.5,215.28,216.27,11652.0,215.72,216.5,215.28,216.27,11652.0
2024-06-20 14:30:00,216.39,216.65,215.91,216.08,5748.0,216.39,216.65,215.91,216.08,5748.0
2024-06-20 14:40:00,216.08,216.09,215.09,215.79,9803.0,216.08,216.09,215.09,215.79,9803.0
2024-06-20 14:50:00,215.74,216.13,215.47,215.68,4324.0,215.74,216.13,215.47,215.68,4324.0
2024-06-20 15:00:00,215.6,215.79,215.26,215.37,4990.0,215.6,215.79,215.26,215.37,4990.0
2024-06-20 15:10:00,215.35,215.56,214.88,215.56,13157.0,215.35,215.56,214.88,215.56,13157.0
2024-06-20 15:20:00,215.59,216.81,215.59,216.81,17859.0,215.59,216.81,215.59,216.81,17859.0
2024-06-20 15:30:00,216.64,217.49,216.57,217.49,14590.0,216.64,217.49,216.57,217.49,14590.0
2024-06-20 15:40:00,217.47,217.54,216.81,217.03,18563.0,217.47,217.54,216.81,217.03,18563.0
2024-06-20 15:50:00,217.15,218.58,217.14,217.78,63647.0,217.15,218.58,217.14,217.78,63647.0
2024-06-21 09:30:00,217.1,219.31,216.0,218.24,32517.0,217.1,219.31,216.0,218.24,32517.0
2024-06-21 09:40:00,218.78,219.35,214.35,217.42,17721.0,218.78,219.35,214.35,217.42,17721.0
2024-06-21 09:50:00,217.45,219.63,217.45,219.3,15887.0,217.45,219.63,217.45,219.3,15887.0
2024-06-21 10:00:00,219.35,220.55,219.19,219.19,16279.0,219.35,220.55,219.19,219.19,16279.0
2024-06-21 10:10:00,219.38,220.43,218.99,220.29,14573.0,219.38,220.43,218.99,220.29,14573.0
2024-06-21 10:20:00,220.6,221.23,219.71,220.96,16635.0,220.6,221.23,219.71,220.96,16635.0
2024-06-21 10:30:00,221.28,221.34,219.77,220.36,7719.0,221.28,221.34,219.77,220.36,7719.0
2024-06-21 10:40:00,220.31,220.39,219.0,220.09,7022.0,220.31,220.39,219.0,220.09,7022.0
2024-06-21 10:50:00,220.07,220.44,219.0,219.62,3606.0,220.07,220.44,219.0,219.62,3606.0
2024-06-21 11:00:00,219.39,220.05,219.37,219.55,5994.0,219.39,220.05,219.37,219.55,5994.0
2024-06-21 11:10:00,219.5,219.61,218.9,219.1,3318.0,219.5,219.61,218.9,219.1,3318.0
2024-06-21 11:20:00,219.1,219.18,218.59,219.02,3837.0,219.1,219.18,218.59,219.02,3837.0
2024-06-21 11:30:00,218.83,218.93,217.97,218.64,5770.0,218.83,218.93,217.97,218.64,5770.0
2024-06-21 11:40:00,218.58,218.58,217.95,218.28,5229.0,218.58,218.58,217.95,218.28,5229.0
2024-06-21 11:50:00,218.4,219.52,218.36,218.83,3900.0,218.4,219.52,218.36,218.83,3900.0
2024-06-21 12:00:00,218.76,219.12,218.23,218.33,3378.0,218.76,219.12,218.23,218.33,3378.0
2024-06-21 12:10:00,218.15,218.57,218.12,218.57,2157.0,218.15,218.57,218.12,218.57,2157.0
2024-06-21 12:20:00,218.68,218.91,218.13,218.13,2600.0,218.68,218.91,218.13,218.13,2600.0
2024-06-21 12:30:00,217.95,218.52,217.48,218.41,5790.0,217.95,218.52,217.48,218.41,5790.0
2024-06-21 12:40:00,218.44,219.02,217.56,218.95,9939.0,218.44,219.02,217.56,218.95,9939.0
2024-06-21 12:50:00,218.85,219.15,218.4,219.15,3089.0,218.85,219.15,218.4,219.15,3089.0
2024-06-21 13:00:00,218.92,218.94,218.28,218.28,1456.0,218.92,218.94,218.28,218.28,1456.0
2024-06-21 13:10:00,218.25,218.44,217.57,217.57,5877.0,218.25,218.44,217.57,217.57,5877.0
2024-06-21 13:20:00,217.55,218.08,217.51,218.08,6923.0,217.55,218.08,217.51,218.08,6923.0
2024-06-21 13:30:00,217.64,217.99,217.42,217.72,5332.0,217.64,217.99,217.42,217.72,5332.0
2024-06-21 13:40:00,217.46,217.66,216.98,217.42,7074.0,217.46,217.66,216.98,217.42,7074.0
2024-06-21 13:50:00,217.53,217.69,216.86,216.94,4915.0,217.53,217.69,216.86,216.94,4915.0
2024-06-21 14:00:00,216.79,217.02,216.36,216.36,5776.0,216.79,217.02,216.36,216.36,5776.0
2024-06-21 14:10:00,216.53,217.02,216.37,216.62,9107.0,216.53,217.02,216.37,216.62,9107.0
2024-06-21 14:20:00,216.85,216.85,215.91,216.05,3501.0,216.85,216.85,215.91,216.05,3501.0
2024-06-21 14:30:00,216.19,217.17,216.19,216.58,7308.0,216.19,217.17,216.19,216.58,7308.0
2024-06-21 14:40:00,216.51,216.52,216.01,216.09,1132.0,216.51,216.52,216.01,216.09,1132.0
2024-06-21 14:50:00,216.09,216.15,215.1,215.27,11640.0,216.09,216.15,215.1,215.27,11640.0
2024-06-21 15:00:00,215.41,215.41,214.86,215.06,12328.0,215.41,215.41,214.86,215.06,12328.0
2024-06-21 15:10:00,215.3,215.57,215.03,215.11,6530.0,215.3,215.57,215.03,215.11,6530.0
2024-06-21 15:20:00,215.0,215.99,214.67,215.85,10970.0,215.0,215.99,214.67,215.85,10970.0
2024-06-21 15:30:00,215.9,216.32,215.12,215.25,21151.0,215.9,216.32,215.12,215.25,21151.0
2024-06-21 15:40:00,215.33,215.33,214.51,214.76,35474.0,215.33,215.33,214.51,214.76,35474.0
2024-06-21 15:50:00,214.73,216.07,214.62,215.96,92688.0,214.73,216.07,214.62,215.96,92688.0
2024-06-24 09:30:00,218.13,222.85,217.43,221.88,39859.0,218.13,222.85,217.43,221.88,39859.0
2024-06-24 09:40:00,222.22,224.46,221.52,223.13,31966.0,222.22,224.46,221.52,223.13,31966.0
2024-06-24 09:50:00,223.49,226.85,223.22,226.26,40784.0,223.49,226.85,223.22,226.26,40784.0
2024-06-24 10:00:00,226.34,228.85,225.94,228.85,42577.0,226.34,228.85,225.94,228.85,42577.0
2024-06-24 10:10:00,228.84,230.7,228.5,229.5,56367.0,228.84,230.7,228.5,229.5,56367.0
2024-06-24 10:20:00,229.67,230.49,228.18,228.58,41920.0,229.67,230.49,228.18,228.58,41920.0
2024-06-24 10:30:00,228.95,229.58,226.67,226.9,16899.0,228.95,229.58,226.67,226.9,16899.0
2024-06-24 10:40:00,226.74,227.65,226.02,227.09,12739.0,226.74,227.65,226.02,227.09,12739.0
2024-06-24 10:50:00,226.91,227.52,226.33,227.34,20806.0,226.91,227.52,226.33,227.34,20806.0
2024-06-24 11:00:00,227.78,228.36,227.09,227.7,6652.0,227.78,228.36,227.09,227.7,6652.0
2024-06-24 11:10:00,227.95,229.17,227.95,228.59,6479.0,227.95,229.17,227.95,228.59,6479.0
2024-06-24 11:20:00,228.45,228.71,227.22,227.52,14919.0,228.45,228.71,227.22,227.52,14919.0
2024-06-24 11:30:00,227.53,230.49,227.52,228.53,29496.0,227.53,230.49,227.52,228.53,29496.0
2024-06-24 11:40:00,228.74,229.47,227.29,227.29,5268.0,228.74,229.47,227.29,227.29,5268.0
2024-06-24 11:50:00,227.49,227.66,226.86,227.5,9769.0,227.49,227.66,226.86,227.5,9769.0
2024-06-24 12:00:00,227.57,228.77,227.56,228.5,6259.0,227.57,228.77,227.56,228.5,6259.0
2024-06-24 12:10:00,228.5,228.76,227.73,228.73,14419.0,228.5,228.76,227.73,228.73,14419.0
2024-06-24 12:20:00,228.79,229.02,228.37,228.5,4762.0,228.79,229.02,228.37,228.5,4762.0
2024-06-24 12:30:00,228.6,228.87,228.35,228.73,1956.0,228.6,228.87,228.35,228.73,1956.0
2024-06-24 12:40:00,228.83,228.83,227.85,228.2,2722.0,228.83,228.83,227.85,228.2,2722.0
2024-06-24 12:50:00,227.83,228.01,227.23,227.23,4482.0,227.83,228.01,227.23,227.23,4482.0
2024-06-24 13:00:00,227.78,228.24,226.9,226.98,7170.0,227.78,228.24,226.9,226.98,7170.0
2024-06-24 13:10:00,227.11,227.24,226.56,226.87,6162.0,227.11,227.24,226.56,226.87,6162.0
2024-06-24 13:20:00,226.66,227.21,226.2,226.63,17503.0,226.66,227.21,226.2,226.63,17503.0
2024-06-24 13:30:00,226.57,226.59,224.78,226.1,6905.0,226.57,226.59,224.78,226.1,6905.0
2024-06-24 13:40:00,225.98,225.98,224.8,224.8,7343.0,225.98,225.98,224.8,224.8,7343.0
2024-06-24 13:50:00,225.01,225.29,223.79,224.1,18295.0,225.01,225.29,223.79,224.1,18295.0
2024-06-24 14:00:00,224.34,224.93,223.91,224.68,11145.0,224.34,224.93,223.91,224.68,11145.0
2024-06-24 14:10:00,224.54,225.01,223.86,224.73,15513.0,224.54,225.01,223.86,224.73,15513.0
2024-06-24 14:20:00,224.84,225.45,224.84,225.0,16594.0,224.84,225.45,224.84,225.0,16594.0
2024-06-24 14:30:00,224.86,225.75,224.65,225.23,15599.0,224.86,225.75,224.65,225.23,15599.0
2024-06-24 14:40:00,225.35,225.42,224.35,224.88,14187.0,225.35,225.42,224.35,224.88,14187.0
2024-06-24 14:50:00,224.88,225.54,224.6,224.9,10436.0,224.88,225.54,224.6,224.9,10436.0
2024-06-24 15:00:00,224.77,225.72,224.72,225.16,6507.0,224.77,225.72,224.72,225.16,6507.0
2024-06-24 15:10:00,225.02,225.21,224.71,224.71,10766.0,225.02,225.21,224.71,224.71,10766.0
2024-06-24 15:20:00,224.66,225.58,224.2,224.2,9068.0,224.66,225.58,224.2,224.2,9068.0
2024-06-24 15:30:00,224.06,224.48,223.0,223.0,11874.0,224.06,224.48,223.0,223.0,11874.0
2024-06-24 15:40:00,223.1,223.68,223.09,223.44,11386.0,223.1,223.68,223.09,223.44,11386.0
2024-06-24 15:50:00,223.48,224.59,222.92,223.19,52793.0,223.48,224.59,222.92,223.19,52793.0
2024-06-25 09:30:00,223.28,223.95,218.18,220.74,20735.0,223.28,223.95,218.18,220.74,20735.0
2024-06-25 09:40:00,220.31,220.7,217.22,218.72,25191.0,220.31,220.7,217.22,218.72,25191.0
2024-06-25 09:50:00,218.63,219.16,216.37,216.84,20456.0,218.63,219.16,216.37,216.84,20456.0
2024-06-25 10:00:00,216.55,219.43,215.78,218.21,35216.0,216.55,219.43,215.78,218.21,35216.0
2024-06-25 10:10:00,218.22,218.94,217.16,217.16,11603.0,218.22,218.94,217.16,217.16,11603.0
2024-06-25 10:20:00,217.58,217.69,216.0,216.89,24267.0,217.58,217.69,216.0,216.89,24267.0
2024-06-25 10:30:00,216.89,217.34,216.14,216.35,17064.0,216.89,217.34,216.14,216.35,17064.0
2024-06-25 10:40:00,216.33,216.89,215.11,215.3,12307.0,216.33,216.89,215.11,215.3,12307.0
2024-06-25 10:50:00,215.3,216.11,214.86,215.97,15349.0,215.3,216.11,214.86,215.97,15349.0
2024-06-25 11:00:00,216.15,216.31,213.66,214.23,10430.0,216.15,216.31,213.66,214.23,10430.0
2024-06-25 11:10:00,214.27,214.61,212.89,212.89,20565.0,214.27,214.61,212.89,212.89,20565.0
2024-06-25 11:20:00,212.81,213.22,212.43,212.9,16776.0,212.81,213.22,212.43,212.9,16776.0
2024-06-25 11:30:00,213.14,213.91,213.06,213.38,13736.0,213.14,213.91,213.06,213.38,13736.0
2024-06-25 11:40:00,213.3,213.82,213.12,213.64,5332.0,213.3,213.82,213.12,213.64,5332.0
2024-06-25 11:50:00,213.64,213.84,213.37,213.55,7190.0,213.64,213.84,213.37,213.55,7190.0
2024-06-25 12:00:00,213.84,214.75,213.5,214.53,13917.0,213.84,214.75,213.5,214.53,13917.0
2024-06-25 12:10:00,214.43,214.46,213.46,213.52,11034.0,214.43,214.46,213.46,213.52,11034.0
2024-06-25 12:20:00,213.53,214.26,213.25,213.96,13171.0,213.53,214.26,213.25,213.96,13171.0
2024-06-25 12:30:00,213.98,213.98,212.85,213.46,5098.0,213.98,213.98,212.85,213.46,5098.0
2024-06-25 12:40:00,213.6,213.87,213.11,213.85,3800.0,213.6,213.87,213.11,213.85,3800.0
2024-06-25 12:50:00,213.97,214.24,213.78,213.99,7360.0,213.97,214.24,213.78,213.99,7360.0
2024-06-25 13:00:00,214.07,214.1,213.41,214.1,3800.0,214.07,214.1,213.41,214.1,3800.0
2024-06-25 13:10:00,214.1,214.12,213.47,213.52,3527.0,214.1,214.12,213.47,213.52,3527.0
2024-06-25 13:20:00,213.6,214.19,213.32,214.13,5390.0,213.6,214.19,213.32,214.13,5390.0
2024-06-25 13:30:00,213.95,214.31,213.28,213.48,2614.0,213.95,214.31,213.28,213.48,2614.0
2024-06-25 13:40:00,213.67,214.29,213.61,213.73,5068.0,213.67,214.29,213.61,213.73,5068.0
2024-06-25 13:50:00,214.26,214.26,213.43,213.59,2620.0,214.26,214.26,213.43,213.59,2620.0
2024-06-25 14:00:00,213.53,213.7,213.12,213.37,4868.0,213.53,213.7,213.12,213.37,4868.0
2024-06-25 14:10:00,213.58,214.29,213.52,214.03,7759.0,213.58,214.29,213.52,214.03,7759.0
2024-06-25 14:20:00,214.03,214.45,213.66,214.29,17979.0,214.03,214.45,213.66,214.29,17979.0
2024-06-25 14:30:00,214.31,214.31,213.48,213.67,6172.0,214.31,214.31,213.48,213.67,6172.0
2024-06-25 14:40:00,213.45,213.73,213.24,213.73,19059.0,213.45,213.73,213.24,213.73,19059.0
2024-06-25 14:50:00,213.73,214.63,213.73,214.5,10876.0,213.73,214.63,213.73,214.5,10876.0
2024-06-25 15:00:00,214.54,215.1,214.39,215.04,17048.0,214.54,215.1,214.39,215.04,17048.0
2024-06-25 15:10:00,215.06,215.45,215.0,215.37,6984.0,215.06,215.45,215.0,215.37,6984.0
2024-06-25 15:20:00,215.56,216.21,215.23,216.15,11371.0,215.56,216.21,215.23,216.15,11371.0
2024-06-25 15:30:00,216.18,216.46,215.77,215.97,15732.0,216.18,216.46,215.77,215.97,15732.0
2024-06-25 15:40:00,215.94,216.28,215.13,215.28,20284.0,215.94,216.28,215.13,215.28,20284.0
2024-06-25 15:50:00,215.2,215.54,214.92,214.92,75462.0,215.2,215.54,214.92,214.92,75462.0
2024-06-26 09:30:00,214.82,218.38,214.27,216.65,23666.0,214.82,218.38,214.27,216.65,23666.0
2024-06-26 09:40:00,216.15,216.5,215.13,216.16,3126.0,216.15,216.5,215.13,216.16,3126.0
2024-06-26 09:50:00,216.16,217.84,216.16,217.26,13759.0,216.16,217.84,216.16,217.26,13759.0
2024-06-26 10:00:00,217.02,218.0,216.5,217.99,6990.0,217.02,218.0,216.5,217.99,6990.0
2024-06-26 10:10:00,218.01,219.72,217.87,218.31,6909.0,218.01,219.72,217.87,218.31,6909.0
2024-06-26 10:20:00,218.07,220.0,217.56,219.74,14446.0,218.07,220.0,217.56,219.74,14446.0
2024-06-26 10:30:00,219.27,220.97,218.98,219.13,23843.0,219.27,220.97,218.98,219.13,23843.0
2024-06-26 10:40:00,219.31,221.0,219.24,220.46,9416.0,219.31,221.0,219.24,220.46,9416.0
2024-06-26 10:50:00,220.6,221.88,220.6,221.49,14826.0,220.6,221.88,220.6,221.49,14826.0
2024-06-26 11:00:00,221.25,221.33,220.14,220.77,7140.0,221.25,221.33,220.14,220.77,7140.0
2024-06-26 11:10:00,220.72,220.78,218.87,219.75,9463.0,220.72,220.78,218.87,219.75,9463.0
2024-06-26 11:20:00,219.73,220.21,218.88,219.32,5981.0,219.73,220.21,218.88,219.32,5981.0
2024-06-26 11:30:00,219.23,220.41,218.97,220.26,4456.0,219.23,220.41,218.97,220.26,4456.0
2024-06-26 11:40:00,220.07,220.63,220.06,220.3,8653.0,220.07,220.63,220.06,220.3,8653.0
2024-06-26 11:50:00,220.51,220.89,220.33,220.33,1894.0,220.51,220.89,220.33,220.33,1894.0
2024-06-26 12:00:00,220.01,220.45,219.53,220.18,4260.0,220.01,220.45,219.53,220.18,4260.0
2024-06-26 12:10:00,220.34,220.34,219.89,219.98,3122.0,220.34,220.34,219.89,219.98,3122.0
2024-06-26 12:20:00,220.16,220.16,219.25,219.53,7174.0,220.16,220.16,219.25,219.53,7174.0
2024-06-26 12:30:00,219.83,219.97,219.46,219.67,5165.0,219.83,219.97,219.46,219.67,5165.0
2024-06-26 12:40:00,219.73,219.96,219.57,219.61,2000.0,219.73,219.96,219.57,219.61,2000.0
2024-06-26 12:50:00,219.68,219.97,219.29,219.9,3620.0,219.68,219.97,219.29,219.9,3620.0
2024-06-26 13:00:00,219.99,220.0,219.02,219.02,15807.0,219.99,220.0,219.02,219.02,15807.0
2024-06-26 13:10:00,218.76,219.34,218.0,218.06,7554.0,218.76,219.34,218.0,218.06,7554.0
2024-06-26 13:20:00,217.66,218.21,217.0,218.21,12946.0,217.66,218.21,217.0,218.21,12946.0
2024-06-26 13:30:00,218.22,218.45,217.96,217.96,2356.0,218.22,218.45,217.96,217.96,2356.0
2024-06-26 13:40:00,217.96,218.03,217.67,217.69,2053.0,217.96,218.03,217.67,217.69,2053.0
2024-06-26 13:50:00,217.63,218.14,217.62,217.94,2015.0,217.63,218.14,217.62,217.94,2015.0
2024-06-26 14:00:00,217.91,218.08,217.47,217.72,2391.0,217.91,218.08,217.47,217.72,2391.0
2024-06-26 14:10:00,217.64,217.67,217.38,217.44,2708.0,217.64,217.67,217.38,217.44,2708.0
2024-06-26 14:20:00,217.44,217.72,217.4,217.72,2500.0,217.44,217.72,217.4,217.72,2500.0
2024-06-26 14:30:00,217.66,217.68,217.17,217.39,3364.0,217.66,217.68,217.17,217.39,3364.0
2024-06-26 14:40:00,217.4,218.47,217.39,218.47,3526.0,217.4,218.47,217.39,218.47,3526.0
2024-06-26 14:50:00,218.35,218.35,217.89,217.89,5321.0,218.35,218.35,217.89,217.89,5321.0
2024-06-26 15:00:00,217.55,217.67,217.4,217.63,1142.0,217.55,217.67,217.4,217.63,1142.0
2024-06-26 15:10:00,217.56,218.09,217.4,217.89,4481.0,217.56,218.09,217.4,217.89,4481.0
2024-06-26 15:20:00,217.83,218.38,217.73,218.37,7814.0,217.83,218.38,217.73,218.37,7814.0
2024-06-26 15:30:00,218.37,218.82,218.12,218.59,7311.0,218.37,218.82,218.12,218.59,7311.0
2024-06-26 15:40:00,218.6,218.67,218.22,218.47,7803.0,218.6,218.67,218.22,218.47,7803.0
2024-06-26 15:50:00,218.48,219.31,218.38,218.91,37230.0,218.48,219.31,218.38,218.91,37230.0
2024-06-27 09:30:00,234.02,235.25,228.51,234.99,187618.0,234.02,235.25,228.51,234.99,187618.0
2024-06-27 09:40:00,234.99,238.48,234.0,235.51,163508.0,234.99,238.48,234.0,235.51,163508.0
2024-06-27 09:50:00,235.48,238.72,234.7,237.25,76178.0,235.48,238.72,234.7,237.25,76178.0
2024-06-27 10:00:00,238.28,238.89,234.83,236.51,69330.0,238.28,238.89,234.83,236.51,69330.0
2024-06-27 10:10:00,236.5,238.77,235.66,236.0,50457.0,236.5,238.77,235.66,236.0,50457.0
2024-06-27 10:20:00,235.55,236.92,232.6,232.6,46406.0,235.55,236.92,232.6,232.6,46406.0
2024-06-27 10:30:00,232.6,233.86,232.0,233.63,26908.0,232.6,233.86,232.0,233.63,26908.0
2024-06-27 10:40:00,234.09,234.15,231.37,231.75,14379.0,234.09,234.15,231.37,231.75,14379.0
2024-06-27 10:50:00,231.0,232.02,230.3,231.82,8701.0,231.0,232.02,230.3,231.82,8701.0
2024-06-27 11:00:00,231.66,232.13,231.54,231.85,7743.0,231.66,232.13,231.54,231.85,7743.0
2024-06-27 11:10:00,231.82,232.18,231.13,231.54,16109.0,231.82,232.18,231.13,231.54,16109.0
2024-06-27 11:20:00,231.82,232.21,231.29,231.75,5770.0,231.82,232.21,231.29,231.75,5770.0
2024-06-27 11:30:00,231.59,232.34,230.97,232.28,6174.0,231.59,232.34,230.97,232.28,6174.0
2024-06-27 11:40:00,231.82,233.44,231.81,233.43,8417.0,231.82,233.44,231.81,233.43,8417.0
2024-06-27 11:50:00,233.42,234.47,233.4,233.88,10143.0,233.42,234.47,233.4,233.88,10143.0
2024-06-27 12:00:00,234.14,234.76,233.62,234.74,8380.0,234.14,234.76,233.62,234.74,8380.0
2024-06-27 12:10:00,234.77,234.77,233.85,234.14,5297.0,234.77,234.77,233.85,234.14,5297.0
2024-06-27 12:20:00,233.71,233.82,233.51,233.54,2633.0,233.71,233.82,233.51,233.54,2633.0
2024-06-27 12:30:00,233.09,234.72,232.8,234.36,13990.0,233.09,234.72,232.8,234.36,13990.0
2024-06-27 12:40:00,234.51,234.88,234.2,234.39,5770.0,234.51,234.88,234.2,234.39,5770.0
2024-06-27 12:50:00,234.31,234.63,234.02,234.06,2848.0,234.31,234.63,234.02,234.06,2848.0
2024-06-27 13:00:00,234.07,236.63,234.07,236.27,7771.0,234.07,236.63,234.07,236.27,7771.0
2024-06-27 13:10:00,236.09,236.75,235.64,235.78,6842.0,236.09,236.75,235.64,235.78,6842.0
2024-06-27 13:20:00,235.57,236.63,235.5,236.63,4707.0,235.57,236.63,235.5,236.63,4707.0
2024-06-27 13:30:00,236.3,237.2,236.13,237.16,16125.0,236.3,237.2,236.13,237.16,16125.0
2024-06-27 13:40:00,237.22,237.65,236.17,237.52,9438.0,237.22,237.65,236.17,237.52,9438.0
2024-06-27 13:50:00,237.52,238.77,237.5,238.69,21789.0,237.52,238.77,237.5,238.69,21789.0
2024-06-27 14:00:00,238.5,238.5,237.15,237.99,14089.0,238.5,238.5,237.15,237.99,14089.0
2024-06-27 14:10:00,238.0,238.99,237.7,238.76,19081.0,238.0,238.99,237.7,238.76,19081.0
2024-06-27 14:20:00,238.76,239.85,238.61,239.82,24032.0,238.76,239.85,238.61,239.82,24032.0
2024-06-27 14:30:00,239.63,240.98,239.63,240.5,42946.0,239.63,240.98,239.63,240.5,42946.0
2024-06-27 14:40:00,240.5,240.88,239.23,240.53,21768.0,240.5,240.88,239.23,240.53,21768.0
2024-06-27 14:50:00,240.49,240.54,239.63,239.84,15369.0,240.49,240.54,239.63,239.84,15369.0
2024-06-27 15:00:00,240.0,240.08,238.73,239.38,20302.0,240.0,240.08,238.73,239.38,20302.0
2024-06-27 15:10:00,239.33,239.63,239.09,239.29,10411.0,239.33,239.63,239.09,239.29,10411.0
2024-06-27 15:20:00,239.29,239.41,238.78,239.0,10004.0,239.29,239.41,238.78,239.0,10004.0
2024-06-27 15:30:00,238.95,240.0,238.76,239.97,21226.0,238.95,240.0,238.76,239.97,21226.0
2024-06-27 15:40:00,239.97,240.32,239.07,239.49,20873.0,239.97,240.32,239.07,239.49,20873.0
2024-06-27 15:50:00,239.71,240.0,239.07,239.32,107080.0,239.71,240.0,239.07,239.32,107080.0
2024-06-28 09:30:00,242.43,243.99,238.17,243.44,49915.0,242.43,243.99,238.17,243.44,49915.0
2024-06-28 09:40:00,243.94,244.04,241.0,242.2,47671.0,243.94,244.04,241.0,242.2,47671.0
2024-06-28 09:50:00,242.2,244.56,242.19,244.03,8280.0,242.2,244.56,242.19,244.03,8280.0
2024-06-28 10:00:00,244.49,247.31,243.36,247.18,28534.0,244.49,247.31,243.36,247.18,28534.0
2024-06-28 10:10:00,247.02,247.8,245.55,246.26,29857.0,247.02,247.8,245.55,246.26,29857.0
2024-06-28 10:20:00,246.38,248.61,246.15,246.97,29913.0,246.38,248.61,246.15,246.97,29913.0
2024-06-28 10:30:00,246.94,247.88,245.97,246.07,11278.0,246.94,247.88,245.97,246.07,11278.0
2024-06-28 10:40:00,245.63,246.73,245.36,245.4,10262.0,245.63,246.73,245.36,245.4,10262.0
2024-06-28 10:50:00,245.27,245.36,243.47,243.94,18339.0,245.27,245.36,243.47,243.94,18339.0
2024-06-28 11:00:00,244.1,244.1,243.09,243.99,8418.0,244.1,244.1,243.09,243.99,8418.0
2024-06-28 11:10:00,243.56,244.12,243.25,243.64,3800.0,243.56,244.12,243.25,243.64,3800.0
2024-06-28 11:20:00,243.79,244.59,243.76,244.2,7993.0,243.79,244.59,243.76,244.2,7993.0
2024-06-28 11:30:00,244.04,244.08,243.11,243.75,5200.0,244.04,244.08,243.11,243.75,5200.0
2024-06-28 11:40:00,244.06,244.65,243.74,244.45,6050.0,244.06,244.65,243.74,244.45,6050.0
2024-06-28 11:50:00,244.64,244.64,243.57,244.01,6599.0,244.64,244.64,243.57,244.01,6599.0
2024-06-28 12:00:00,244.29,244.29,242.5,242.89,11859.0,244.29,244.29,242.5,242.89,11859.0
2024-06-28 12:10:00,242.71,242.93,242.15,242.43,4848.0,242.71,242.93,242.15,242.43,4848.0
2024-06-28 12:20:00,242.39,242.95,242.38,242.89,3879.0,242.39,242.95,242.38,242.89,3879.0
2024-06-28 12:30:00,242.75,243.0,241.97,241.97,7467.0,242.75,243.0,241.97,241.97,7467.0
2024-06-28 12:40:00,241.63,241.96,241.29,241.38,7569.0,241.63,241.96,241.29,241.38,7569.0
2024-06-28 12:50:00,241.5,241.52,241.01,241.24,1593.0,241.5,241.52,241.01,241.24,1593.0
2024-06-28 13:00:00,241.19,241.71,241.0,241.38,20171.0,241.19,241.71,241.0,241.38,20171.0
2024-06-28 13:10:00,241.38,241.47,240.51,241.0,15243.0,241.38,241.47,240.51,241.0,15243.0
2024-06-28 13:20:00,241.0,241.1,240.47,240.47,4116.0,241.0,241.1,240.47,240.47,4116.0
2024-06-28 13:30:00,240.35,240.73,240.1,240.5,7166.0,240.35,240.73,240.1,240.5,7166.0
2024-06-28 13:40:00,240.23,240.66,240.13,240.54,7268.0,240.23,240.66,240.13,240.54,7268.0
2024-06-28 13:50:00,240.66,242.55,240.5,242.37,10113.0,240.66,242.55,240.5,242.37,10113.0
2024-06-28 14:00:00,242.68,243.58,242.46,242.98,14150.0,242.68,243.58,242.46,242.98,14150.0
2024-06-28 14:10:00,243.55,243.55,242.84,243.24,9654.0,243.55,243.55,242.84,243.24,9654.0
2024-06-28 14:20:00,243.13,243.76,242.74,242.88,15885.0,243.13,243.76,242.74,242.88,15885.0
2024-06-28 14:30:00,242.71,243.57,242.35,242.76,8975.0,242.71,243.57,242.35,242.76,8975.0
2024-06-28 14:40:00,242.78,243.17,242.11,242.3,6817.0,242.78,243.17,242.11,242.3,6817.0
2024-06-28 14:50:00,242.53,242.99,242.32,242.32,8211.0,242.53,242.99,242.32,242.32,8211.0
2024-06-28 15:00:00,242.31,242.31,240.72,240.72,10928.0,242.31,242.31,240.72,240.72,10928.0
2024-06-28 15:10:00,240.91,241.19,240.3,241.04,15077.0,240.91,241.19,240.3,241.04,15077.0
2024-06-28 15:20:00,241.05,241.55,240.52,241.24,13994.0,241.05,241.55,240.52,241.24,13994.0
2024-06-28 15:30:00,241.48,242.61,240.41,242.27,19283.0,241.48,242.61,240.41,242.27,19283.0
2024-06-28 15:40:00,242.54,243.26,242.2,242.51,29146.0,242.54,243.26,242.2,242.51,29146.0
2024-06-28 15:50:00,242.86,244.58,242.7,244.44,76617.0,242.86,244.58,242.7,244.44,76617.0
2024-07-01 09:30:00,244.5,244.5,240.19,240.28,36377.0,244.5,244.5,240.19,240.28,36377.0
2024-07-01 09:40:00,240.25,240.9,235.99,238.26,20468.0,240.25,240.9,235.99,238.26,20468.0
2024-07-01 09:50:00,239.09,241.17,239.05,241.0,9312.0,239.09,241.17,239.05,241.0,9312.0
2024-07-01 10:00:00,241.28,241.73,239.13,239.41,13056.0,241.28,241.73,239.13,239.41,13056.0
2024-07-01 10:10:00,239.18,239.61,237.44,238.55,9374.0,239.18,239.61,237.44,238.55,9374.0
2024-07-01 10:20:00,239.06,240.03,238.55,239.86,9322.0,239.06,240.03,238.55,239.86,9322.0
2024-07-01 10:30:00,240.28,240.28,238.25,238.77,4762.0,240.28,240.28,238.25,238.77,4762.0
2024-07-01 10:40:00,238.73,238.73,237.2,237.33,8420.0,238.73,238.73,237.2,237.33,8420.0
2024-07-01 10:50:00,237.22,237.5,236.28,236.7,6041.0,237.22,237.5,236.28,236.7,6041.0
2024-07-01 11:00:00,236.72,236.79,235.51,236.02,22333.0,236.72,236.79,235.51,236.02,22333.0
2024-07-01 11:10:00,236.64,236.64,234.76,235.29,6487.0,236.64,236.64,234.76,235.29,6487.0
2024-07-01 11:20:00,234.88,235.52,234.38,235.42,6775.0,234.88,235.52,234.38,235.42,6775.0
2024-07-01 11:30:00,235.61,235.83,234.97,235.03,2450.0,235.61,235.83,234.97,235.03,2450.0
2024-07-01 11:40:00,235.11,235.58,235.11,235.37,1715.0,235.11,235.58,235.11,235.37,1715.0
2024-07-01 11:50:00,235.61,235.76,235.16,235.76,3783.0,235.61,235.76,235.16,235.76,3783.0
2024-07-01 12:00:00,235.7,235.75,235.21,235.56,2209.0,235.7,235.75,235.21,235.56,2209.0
2024-07-01 12:10:00,235.56,236.26,235.56,236.01,4001.0,235.56,236.26,235.56,236.01,4001.0
2024-07-01 12:20:00,236.33,236.33,235.37,235.61,4979.0,236.33,236.33,235.37,235.61,4979.0
2024-07-01 12:30:00,235.39,235.41,235.04,235.28,1260.0,235.39,235.41,235.04,235.28,1260.0
2024-07-01 12:40:00,235.28,235.55,235.0,235.4,1736.0,235.28,235.55,235.0,235.4,1736.0
2024-07-01 12:50:00,234.88,236.45,234.88,235.95,7750.0,234.88,236.45,234.88,235.95,7750.0
2024-07-01 13:00:00,236.5,237.07,236.43,236.72,3404.0,236.5,237.07,236.43,236.72,3404.0
2024-07-01 13:10:00,236.4,237.02,236.02,236.74,5354.0,236.4,237.02,236.02,236.74,5354.0
2024-07-01 13:20:00,237.23,237.67,236.91,237.66,3621.0,237.23,237.67,236.91,237.66,3621.0
2024-07-01 13:30:00,237.59,237.6,236.81,236.93,5804.0,237.59,237.6,236.81,236.93,5804.0
2024-07-01 13:40:00,236.94,236.94,236.62,236.79,1644.0,236.94,236.94,236.62,236.79,1644.0
2024-07-01 13:50:00,236.54,237.99,236.54,237.6,2420.0,236.54,237.99,236.54,237.6,2420.0
2024-07-01 14:00:00,237.54,238.03,237.28,237.98,3435.0,237.54,238.03,237.28,237.98,3435.0
2024-07-01 14:10:00,237.69,239.52,237.69,239.52,5431.0,237.69,239.52,237.69,239.52,5431.0
2024-07-01 14:20:00,239.27,240.49,239.09,239.09,9652.0,239.27,240.49,239.09,239.09,9652.0
2024-07-01 14:30:00,239.28,239.28,238.91,239.22,2703.0,239.28,239.28,238.91,239.22,2703.0
2024-07-01 14:40:00,239.21,239.22,238.82,238.93,900.0,239.21,239.22,238.82,238.93,900.0
2024-07-01 14:50:00,239.15,239.39,238.89,238.89,2286.0,239.15,239.39,238.89,238.89,2286.0
2024-07-01 15:00:00,239.16,239.54,238.77,239.05,4404.0,239.16,239.54,238.77,239.05,4404.0
2024-07-01 15:10:00,238.88,239.0,238.57,238.61,2026.0,238.88,239.0,238.57,238.61,2026.0
2024-07-01 15:20:00,238.6,239.14,238.24,238.48,6116.0,238.6,239.14,238.24,238.48,6116.0
2024-07-01 15:30:00,238.7,238.71,237.91,238.34,5362.0,238.7,238.71,237.91,238.34,5362.0
2024-07-01 15:40:00,238.23,238.39,237.68,238.25,10071.0,238.23,238.39,237.68,238.25,10071.0
2024-07-01 15:50:00,238.19,239.45,237.98,238.42,33606.0,238.19,239.45,237.98,238.42,33606.0
2024-07-02 09:30:00,241.64,243.0,239.81,241.68,10755.0,241.64,243.0,239.81,241.68,10755.0
2024-07-02 09:40:00,242.0,244.98,241.09,243.52,11771.0,242.0,244.98,241.09,243.52,11771.0
2024-07-02 09:50:00,243.07,243.07,240.39,240.47,5445.0,243.07,243.07,240.39,240.47,5445.0
2024-07-02 10:00:00,240.25,241.31,239.97,240.43,5187.0,240.25,241.31,239.97,240.43,5187.0
2024-07-02 10:10:00,240.72,241.02,239.87,240.43,8905.0,240.72,241.02,239.87,240.43,8905.0
2024-07-02 10:20:00,240.49,241.86,240.49,241.66,8449.0,240.49,241.86,240.49,241.66,8449.0
2024-07-02 10:30:00,241.47,242.6,240.66,242.37,7377.0,241.47,242.6,240.66,242.37,7377.0
2024-07-02 10:40:00,242.34,242.37,241.51,241.63,3954.0,242.34,242.37,241.51,241.63,3954.0
2024-07-02 10:50:00,241.85,241.85,240.29,241.66,3795.0,241.85,241.85,240.29,241.66,3795.0
2024-07-02 11:00:00,241.91,242.77,241.91,242.42,4061.0,241.91,242.77,241.91,242.42,4061.0
2024-07-02 11:10:00,242.5,242.99,242.3,242.58,1449.0,242.5,242.99,242.3,242.58,1449.0
2024-07-02 11:20:00,242.3,244.2,242.24,243.48,11028.0,242.3,244.2,242.24,243.48,11028.0
2024-07-02 11:30:00,243.51,244.05,243.04,244.05,5277.0,243.51,244.05,243.04,244.05,5277.0
2024-07-02 11:40:00,244.17,244.48,243.67,244.01,3788.0,244.17,244.48,243.67,244.01,3788.0
2024-07-02 11:50:00,244.02,245.0,243.85,244.4,5447.0,244.02,245.0,243.85,244.4,5447.0
2024-07-02 12:00:00,244.06,244.44,243.53,244.23,3727.0,244.06,244.44,243.53,244.23,3727.0
2024-07-02 12:10:00,244.14,244.8,244.04,244.57,13333.0,244.14,244.8,244.04,244.57,13333.0
2024-07-02 12:20:00,244.62,245.6,244.58,245.6,10378.0,244.62,245.6,244.58,245.6,10378.0
2024-07-02 12:30:00,245.53,245.97,245.16,245.22,4978.0,245.53,245.97,245.16,245.22,4978.0
2024-07-02 12:40:00,245.4,245.82,244.84,245.74,6286.0,245.4,245.82,244.84,245.74,6286.0
2024-07-02 12:50:00,245.7,245.82,244.77,245.36,5672.0,245.7,245.82,244.77,245.36,5672.0
2024-07-02 13:00:00,245.31,245.65,245.31,245.56,2614.0,245.31,245.65,245.31,245.56,2614.0
2024-07-02 13:10:00,245.45,245.65,245.21,245.54,4615.0,245.45,245.65,245.21,245.54,4615.0
2024-07-02 13:20:00,245.39,245.95,245.13,245.13,7723.0,245.39,245.95,245.13,245.13,7723.0
2024-07-02 13:30:00,245.13,246.28,245.12,246.09,9709.0,245.13,246.28,245.12,246.09,9709.0
2024-07-02 13:40:00,246.1,246.44,245.65,245.65,4546.0,246.1,246.44,245.65,245.65,4546.0
2024-07-02 13:50:00,245.84,246.18,245.7,245.83,2357.0,245.84,246.18,245.7,245.83,2357.0
2024-07-02 14:00:00,246.0,247.24,245.99,247.02,8664.0,246.0,247.24,245.99,247.02,8664.0
2024-07-02 14:10:00,247.18,247.41,246.39,246.91,8793.0,247.18,247.41,246.39,246.91,8793.0
2024-07-02 14:20:00,246.89,247.51,246.86,247.16,4101.0,246.89,247.51,246.86,247.16,4101.0
2024-07-02 14:30:00,247.13,247.43,246.97,247.35,3261.0,247.13,247.43,246.97,247.35,3261.0
2024-07-02 14:40:00,247.26,248.4,247.23,248.22,8605.0,247.26,248.4,247.23,248.22,8605.0
2024-07-02 14:50:00,248.22,248.59,248.01,248.09,6572.0,248.22,248.59,248.01,248.09,6572.0
2024-07-02 15:00:00,248.0,248.44,247.74,248.33,6120.0,248.0,248.44,247.74,248.33,6120.0
2024-07-02 15:10:00,248.51,249.5,248.43,249.5,15350.0,248.51,249.5,248.43,249.5,15350.0
2024-07-02 15:20:00,249.33,249.49,248.96,249.3,7278.0,249.33,249.49,248.96,249.3,7278.0
2024-07-02 15:30:00,249.19,249.71,248.99,249.28,18443.0,249.19,249.71,248.99,249.28,18443.0
2024-07-02 15:40:00,249.29,250.0,248.6,249.34,21449.0,249.29,250.0,248.6,249.34,21449.0
2024-07-02 15:50:00,249.36,249.96,248.49,249.5,54483.0,249.36,249.96,248.49,249.5,54483.0
2024-07-03 09:30:00,248.9,248.9,246.12,246.21,7039.0,248.9,248.9,246.12,246.21,7039.0
2024-07-03 09:40:00,246.98,247.25,245.21,246.28,8816.0,246.98,247.25,245.21,246.28,8816.0
2024-07-03 09:50:00,246.07,247.05,245.68,246.71,4365.0,246.07,247.05,245.68,246.71,4365.0
2024-07-03 10:00:00,247.1,248.41,246.86,246.87,7514.0,247.1,248.41,246.86,246.87,7514.0
2024-07-03 10:10:00,246.87,247.46,245.2,245.48,6653.0,246.87,247.46,245.2,245.48,6653.0
2024-07-03 10:20:00,245.37,246.35,244.46,244.71,8456.0,245.37,246.35,244.46,244.71,8456.0
2024-07-03 10:30:00,244.46,244.65,243.13,243.27,6161.0,244.46,244.65,243.13,243.27,6161.0
2024-07-03 10:40:00,243.04,243.77,242.69,243.77,3294.0,243.04,243.77,242.69,243.77,3294.0
2024-07-03 10:50:00,243.9,243.91,241.5,242.52,4693.0,243.9,243.91,241.5,242.52,4693.0
2024-07-03 11:00:00,242.31,242.32,241.69,242.25,6578.0,242.31,242.32,241.69,242.25,6578.0
2024-07-03 11:10:00,242.27,242.57,241.91,242.0,3464.0,242.27,242.57,241.91,242.0,3464.0
2024-07-03 11:20:00,242.03,242.62,241.35,241.96,2826.0,242.03,242.62,241.35,241.96,2826.0
2024-07-03 11:30:00,241.38,241.38,240.72,241.01,4648.0,241.38,241.38,240.72,241.01,4648.0
2024-07-03 11:40:00,241.12,241.52,240.5,240.74,5176.0,241.12,241.52,240.5,240.74,5176.0
2024-07-03 11:50:00,240.74,241.36,240.55,241.28,3094.0,240.74,241.36,240.55,241.28,3094.0
2024-07-03 12:00:00,241.28,241.77,240.82,241.77,3744.0,241.28,241.77,240.82,241.77,3744.0
2024-07-03 12:10:00,241.38,242.1,241.38,241.51,4746.0,241.38,242.1,241.38,241.51,4746.0
2024-07-03 12:20:00,241.42,242.01,241.0,241.0,6590.0,241.42,242.01,241.0,241.0,6590.0
2024-07-03 12:30:00,241.1,241.74,240.75,241.43,8221.0,241.1,241.74,240.75,241.43,8221.0
2024-07-03 12:40:00,241.42,241.46,241.03,241.1,3464.0,241.42,241.46,241.03,241.1,3464.0
2024-07-03 12:50:00,241.0,241.63,240.4,241.2,30701.0,241.0,241.63,240.4,241.2,30701.0
2024-07-05 09:30:00,241.86,244.84,240.18,244.84,8392.0,241.86,244.84,240.18,244.84,8392.0
2024-07-05 09:40:00,244.16,246.48,243.77,243.77,13209.0,244.16,246.48,243.77,243.77,13209.0
2024-07-05 09:50:00,243.46,244.71,242.57,244.71,7105.0,243.46,244.71,242.57,244.71,7105.0
2024-07-05 10:00:00,244.11,244.18,243.09,244.08,6038.0,244.11,244.18,243.09,244.08,6038.0
2024-07-05 10:10:00,244.11,244.29,243.81,244.17,2727.0,244.11,244.29,243.81,244.17,2727.0
2024-07-05 10:20:00,244.33,244.8,243.82,243.82,2112.0,244.33,244.8,243.82,243.82,2112.0
2024-07-05 10:30:00,243.44,244.09,243.05,243.39,4950.0,243.44,244.09,243.05,243.39,4950.0
2024-07-05 10:40:00,243.87,244.76,243.86,244.11,7906.0,243.87,244.76,243.86,244.11,7906.0
2024-07-05 10:50:00,244.37,244.79,243.22,243.24,10413.0,244.37,244.79,243.22,243.24,10413.0
2024-07-05 11:00:00,242.51,242.72,242.2,242.2,2800.0,242.51,242.72,242.2,242.2,2800.0
2024-07-05 11:10:00,242.24,243.09,242.24,242.43,3122.0,242.24,243.09,242.24,242.43,3122.0
2024-07-05 11:20:00,242.24,242.24,241.89,242.03,4002.0,242.24,242.24,241.89,242.03,4002.0
2024-07-05 11:30:00,241.83,242.05,241.22,241.22,2080.0,241.83,242.05,241.22,241.22,2080.0
2024-07-05 11:40:00,241.09,243.05,241.09,242.16,5298.0,241.09,243.05,241.09,242.16,5298.0
2024-07-05 11:50:00,241.92,242.2,241.5,241.81,1850.0,241.92,242.2,241.5,241.81,1850.0
2024-07-05 12:00:00,241.81,242.36,241.63,242.36,8145.0,241.81,242.36,241.63,242.36,8145.0
2024-07-05 12:10:00,242.24,242.51,241.93,241.94,4161.0,242.24,242.51,241.93,241.94,4161.0
2024-07-05 12:20:00,241.89,242.0,240.82,241.0,2908.0,241.89,242.0,240.82,241.0,2908.0
2024-07-05 12:30:00,240.82,242.34,240.69,242.11,6814.0,240.82,242.34,240.69,242.11,6814.0
2024-07-05 12:40:00,242.05,242.05,241.76,241.98,1402.0,242.05,242.05,241.76,241.98,1402.0
2024-07-05 12:50:00,242.02,242.5,241.99,242.2,2470.0,242.02,242.5,241.99,242.2,2470.0
2024-07-05 13:00:00,242.07,242.51,241.6,241.92,4120.0,242.07,242.51,241.6,241.92,4120.0
2024-07-05 13:10:00,241.78,241.78,240.93,241.1,1714.0,241.78,241.78,240.93,241.1,1714.0
2024-07-05 13:20:00,241.35,241.72,241.25,241.66,2838.0,241.35,241.72,241.25,241.66,2838.0
2024-07-05 13:30:00,241.52,241.92,241.36,241.8,1878.0,241.52,241.92,241.36,241.8,1878.0
2024-07-05 13:40:00,241.81,241.84,241.43,241.44,1300.0,241.81,241.84,241.43,241.44,1300.0
2024-07-05 13:50:00,241.42,242.0,241.42,241.84,2422.0,241.42,242.0,241.42,241.84,2422.0
2024-07-05 14:00:00,241.71,241.93,240.89,240.89,1402.0,241.71,241.93,240.89,240.89,1402.0
2024-07-05 14:10:00,241.05,241.05,240.69,240.69,1335.0,241.05,241.05,240.69,240.69,1335.0
2024-07-05 14:20:00,240.73,240.79,240.34,240.34,4031.0,240.73,240.79,240.34,240.34,4031.0
2024-07-05 14:30:00,240.14,240.43,240.14,240.43,1000.0,240.14,240.43,240.14,240.43,1000.0
2024-07-05 14:40:00,240.56,240.72,240.33,240.54,2069.0,240.56,240.72,240.33,240.54,2069.0
2024-07-05 14:50:00,240.54,240.56,240.2,240.45,1991.0,240.54,240.56,240.2,240.45,1991.0
2024-07-05 15:00:00,240.24,240.29,239.77,240.29,4305.0,240.24,240.29,239.77,240.29,4305.0
2024-07-05 15:10:00,240.21,240.5,240.21,240.33,1189.0,240.21,240.5,240.21,240.33,1189.0
2024-07-05 15:20:00,240.25,240.35,239.05,239.32,9748.0,240.25,240.35,239.05,239.32,9748.0
2024-07-05 15:30:00,239.28,239.72,238.93,239.0,6311.0,239.28,239.72,238.93,239.0,6311.0
2024-07-05 15:40:00,238.79,238.79,238.15,238.45,9348.0,238.79,238.79,238.15,238.45,9348.0
2024-07-05 15:50:00,238.44,239.34,238.03,238.03,67163.0,238.44,239.34,238.03,238.03,67163.0
2024-07-08 09:30:00,239.75,245.33,239.75,245.33,23554.0,239.75,245.33,239.75,245.33,23554.0
2024-07-08 09:40:00,245.33,245.36,242.24,243.09,13162.0,245.33,245.36,242.24,243.09,13162.0
2024-07-08 09:50:00,243.09,243.94,242.51,243.61,5507.0,243.09,243.94,242.51,243.61,5507.0
2024-07-08 10:00:00,243.04,244.76,242.86,243.38,15008.0,243.04,244.76,242.86,243.38,15008.0
2024-07-08 10:10:00,243.24,243.82,241.63,241.8,6199.0,243.24,243.82,241.63,241.8,6199.0
2024-07-08 10:20:00,241.64,242.55,241.5,241.89,5157.0,241.64,242.55,241.5,241.89,5157.0
2024-07-08 10:30:00,241.89,243.53,241.61,243.53,12556.0,241.89,243.53,241.61,243.53,12556.0
2024-07-08 10:40:00,243.53,247.3,243.41,247.0,14767.0,243.53,247.3,243.41,247.0,14767.0
2024-07-08 10:50:00,247.25,247.75,246.04,246.04,29182.0,247.25,247.75,246.04,246.04,29182.0
2024-07-08 11:00:00,246.03,246.89,245.56,246.5,4977.0,246.03,246.89,245.56,246.5,4977.0
2024-07-08 11:10:00,246.5,246.83,246.03,246.16,2407.0,246.5,246.83,246.03,246.16,2407.0
2024-07-08 11:20:00,246.37,246.78,245.82,245.96,2935.0,246.37,246.78,245.82,245.96,2935.0
2024-07-08 11:30:00,245.74,245.74,244.6,245.42,8543.0,245.74,245.74,244.6,245.42,8543.0
2024-07-08 11:40:00,245.76,245.82,244.38,244.56,3626.0,245.76,245.82,244.38,244.56,3626.0
2024-07-08 11:50:00,244.45,244.74,243.92,244.61,3814.0,244.45,244.74,243.92,244.61,3814.0
2024-07-08 12:00:00,244.31,244.49,244.02,244.07,3223.0,244.31,244.49,244.02,244.07,3223.0
2024-07-08 12:10:00,243.97,245.01,243.97,244.5,3043.0,243.97,245.01,243.97,244.5,3043.0
2024-07-08 12:20:00,244.8,244.98,243.54,243.54,3340.0,244.8,244.98,243.54,243.54,3340.0
2024-07-08 12:30:00,244.19,244.19,243.24,243.9,4529.0,244.19,244.19,243.24,243.9,4529.0
2024-07-08 12:40:00,243.9,244.62,243.54,244.62,3790.0,243.9,244.62,243.54,244.62,3790.0
2024-07-08 12:50:00,244.44,245.11,244.44,244.75,3082.0,244.44,245.11,244.44,244.75,3082.0
2024-07-08 13:00:00,244.93,245.04,244.6,244.77,2395.0,244.93,245.04,244.6,244.77,2395.0
2024-07-08 13:10:00,244.67,245.12,244.62,244.84,4798.0,244.67,245.12,244.62,244.84,4798.0
2024-07-08 13:20:00,244.62,245.05,244.39,244.64,1923.0,244.62,245.05,244.39,244.64,1923.0
2024-07-08 13:30:00,244.64,244.89,244.22,244.22,6996.0,244.64,244.89,244.22,244.22,6996.0
2024-07-08 13:40:00,244.03,244.32,243.74,244.01,7872.0,244.03,244.32,243.74,244.01,7872.0
2024-07-08 13:50:00,243.84,243.84,243.22,243.34,4130.0,243.84,243.84,243.22,243.34,4130.0
2024-07-08 14:00:00,243.18,243.6,243.14,243.55,4360.0,243.18,243.6,243.14,243.55,4360.0
2024-07-08 14:10:00,243.71,243.72,242.85,243.09,5019.0,243.71,243.72,242.85,243.09,5019.0
2024-07-08 14:20:00,243.07,243.46,242.78,242.79,5289.0,243.07,243.46,242.78,242.79,5289.0
2024-07-08 14:30:00,242.72,243.76,242.58,243.53,4892.0,242.72,243.76,242.58,243.53,4892.0
2024-07-08 14:40:00,243.49,243.49,242.7,242.97,4213.0,243.49,243.49,242.7,242.97,4213.0
2024-07-08 14:50:00,243.19,243.74,242.97,243.48,3281.0,243.19,243.74,242.97,243.48,3281.0
2024-07-08 15:00:00,243.61,244.71,243.4,244.57,3245.0,243.61,244.71,243.4,244.57,3245.0
2024-07-08 15:10:00,244.48,244.75,243.74,243.74,7519.0,244.48,244.75,243.74,243.74,7519.0
2024-07-08 15:20:00,243.88,244.46,243.74,244.14,4790.0,243.88,244.46,243.74,244.14,4790.0
2024-07-08 15:30:00,244.14,244.14,242.92,243.1,12154.0,244.14,244.14,242.92,243.1,12154.0
2024-07-08 15:40:00,242.97,243.46,242.8,242.8,6333.0,242.97,243.46,242.8,242.8,6333.0
2024-07-08 15:50:00,242.71,243.26,241.89,242.0,61540.0,242.71,243.26,241.89,242.0,61540.0
2024-07-09 09:30:00,242.31,243.2,237.09,238.06,15591.0,242.31,243.2,237.09,238.06,15591.0
2024-07-09 09:40:00,238.15,239.2,235.13,238.58,27941.0,238.15,239.2,235.13,238.58,27941.0
2024-07-09 09:50:00,237.61,237.79,236.28,236.55,2410.0,237.61,237.79,236.28,236.55,2410.0
2024-07-09 10:00:00,236.97,236.97,234.61,234.61,8509.0,236.97,236.97,234.61,234.61,8509.0
2024-07-09 10:10:00,234.5,235.13,233.31,233.64,9953.0,234.5,235.13,233.31,233.64,9953.0
2024-07-09 10:20:00,233.32,234.59,233.14,234.06,9617.0,233.32,234.59,233.14,234.06,9617.0
2024-07-09 10:30:00,233.9,236.91,233.51,236.91,9330.0,233.9,236.91,233.51,236.91,9330.0
2024-07-09 10:40:00,236.76,237.54,236.29,237.34,8025.0,236.76,237.54,236.29,237.34,8025.0
2024-07-09 10:50:00,237.01,237.74,236.73,236.73,3890.0,237.01,237.74,236.73,236.73,3890.0
2024-07-09 11:00:00,236.56,237.25,235.93,235.95,4700.0,236.56,237.25,235.93,235.95,4700.0
2024-07-09 11:10:00,236.03,237.13,235.61,236.64,4514.0,236.03,237.13,235.61,236.64,4514.0
2024-07-09 11:20:00,237.12,237.12,235.75,236.04,3301.0,237.12,237.12,235.75,236.04,3301.0
2024-07-09 11:30:00,236.03,236.94,236.02,236.64,2058.0,236.03,236.94,236.02,236.64,2058.0
2024-07-09 11:40:00,236.7,237.51,236.45,237.5,3930.0,236.7,237.51,236.45,237.5,3930.0
2024-07-09 11:50:00,237.23,238.13,236.81,237.69,3543.0,237.23,238.13,236.81,237.69,3543.0
2024-07-09 12:00:00,237.52,238.22,237.48,238.22,8921.0,237.52,238.22,237.48,238.22,8921.0
2024-07-09 12:10:00,238.52,240.56,238.49,239.93,7124.0,238.52,240.56,238.49,239.93,7124.0
2024-07-09 12:20:00,239.97,240.87,239.77,240.77,9577.0,239.97,240.87,239.77,240.77,9577.0
2024-07-09 12:30:00,240.67,242.62,240.46,242.62,8294.0,240.67,242.62,240.46,242.62,8294.0
2024-07-09 12:40:00,242.51,243.93,242.51,243.3,7759.0,242.51,243.93,242.51,243.3,7759.0
2024-07-09 12:50:00,243.3,243.3,242.74,242.99,2260.0,243.3,243.3,242.74,242.99,2260.0
2024-07-09 13:00:00,243.0,243.1,242.3,242.57,4609.0,243.0,243.1,242.3,242.57,4609.0
2024-07-09 13:10:00,242.57,242.95,240.93,240.93,2800.0,242.57,242.95,240.93,240.93,2800.0
2024-07-09 13:20:00,241.61,241.88,241.26,241.55,3627.0,241.61,241.88,241.26,241.55,3627.0
2024-07-09 13:30:00,241.88,242.62,241.59,242.18,3373.0,241.88,242.62,241.59,242.18,3373.0
2024-07-09 13:40:00,242.38,242.61,241.18,241.18,3777.0,242.38,242.61,241.18,241.18,3777.0
2024-07-09 13:50:00,241.63,241.63,240.76,240.97,3394.0,241.63,241.63,240.76,240.97,3394.0
2024-07-09 14:00:00,240.75,241.32,240.47,241.32,3235.0,240.75,241.32,240.47,241.32,3235.0
2024-07-09 14:10:00,241.49,241.72,241.41,241.43,1600.0,241.49,241.72,241.41,241.43,1600.0
2024-07-09 14:20:00,241.54,241.87,241.22,241.5,3100.0,241.54,241.87,241.22,241.5,3100.0
2024-07-09 14:30:00,241.24,241.48,240.93,241.48,4241.0,241.24,241.48,240.93,241.48,4241.0
2024-07-09 14:40:00,240.97,240.97,240.05,240.61,8278.0,240.97,240.97,240.05,240.61,8278.0
2024-07-09 14:50:00,240.59,240.59,239.62,239.93,6587.0,240.59,240.59,239.62,239.93,6587.0
2024-07-09 15:00:00,239.67,239.73,239.21,239.21,3727.0,239.67,239.73,239.21,239.21,3727.0
2024-07-09 15:10:00,239.19,239.43,238.71,239.31,5511.0,239.19,239.43,238.71,239.31,5511.0
2024-07-09 15:20:00,239.31,239.32,238.02,238.42,10180.0,239.31,239.32,238.02,238.42,10180.0
2024-07-09 15:30:00,238.25,238.58,238.05,238.31,11264.0,238.25,238.58,238.05,238.31,11264.0
2024-07-09 15:40:00,238.31,238.48,237.53,238.06,19698.0,238.31,238.48,237.53,238.06,19698.0
2024-07-09 15:50:00,237.85,238.67,237.55,238.06,50652.0,237.85,238.67,237.55,238.06,50652.0
2024-07-10 09:30:00,241.0,241.87,238.98,238.98,4132.0,241.0,241.87,238.98,238.98,4132.0
2024-07-10 09:40:00,239.87,240.79,239.87,240.08,2077.0,239.87,240.79,239.87,240.08,2077.0
2024-07-10 09:50:00,240.08,241.0,239.09,239.09,1594.0,240.08,241.0,239.09,239.09,1594.0
2024-07-10 10:00:00,239.36,240.04,239.33,240.04,1415.0,239.36,240.04,239.33,240.04,1415.0
2024-07-10 10:10:00,239.68,240.15,239.48,239.49,2300.0,239.68,240.15,239.48,239.49,2300.0
2024-07-10 10:20:00,239.85,239.88,239.22,239.22,800.0,239.85,239.88,239.22,239.22,800.0
2024-07-10 10:30:00,239.64,240.45,239.63,240.18,802.0,239.64,240.45,239.63,240.18,802.0
2024-07-10 10:40:00,240.09,241.26,240.09,241.07,2655.0,240.09,241.26,240.09,241.07,2655.0
2024-07-10 10:50:00,241.29,241.29,241.05,241.17,300.0,241.29,241.29,241.05,241.17,300.0
2024-07-10 11:00:00,240.8,241.19,240.13,240.93,1668.0,240.8,241.19,240.13,240.93,1668.0
2024-07-10 11:10:00,240.36,240.85,240.35,240.79,525.0,240.36,240.85,240.35,240.79,525.0
2024-07-10 11:20:00,241.11,241.11,240.53,240.53,500.0,241.11,241.11,240.53,240.53,500.0
2024-07-10 11:30:00,240.91,240.99,239.34,239.34,1619.0,240.91,240.99,239.34,239.34,1619.0
2024-07-10 11:40:00,239.09,239.42,239.09,239.42,800.0,239.09,239.42,239.09,239.42,800.0
2024-07-10 11:50:00,238.8,239.39,238.58,239.0,1200.0,238.8,239.39,238.58,239.0,1200.0
2024-07-10 12:00:00,238.8,239.02,238.8,238.88,500.0,238.8,239.02,238.8,238.88,500.0
2024-07-10 12:10:00,239.11,239.98,239.05,239.98,1996.0,239.11,239.98,239.05,239.98,1996.0
2024-07-10 12:20:00,239.75,240.27,239.45,239.53,4246.0,239.75,240.27,239.45,239.53,4246.0
2024-07-10 12:30:00,239.53,239.93,239.53,239.93,1752.0,239.53,239.93,239.53,239.93,1752.0
2024-07-10 12:40:00,240.08,240.48,240.01,240.32,3041.0,240.08,240.48,240.01,240.32,3041.0
2024-07-10 12:50:00,240.33,240.33,239.99,240.06,1100.0,240.33,240.33,239.99,240.06,1100.0
2024-07-10 13:00:00,240.73,241.58,240.64,241.58,3527.0,240.73,241.58,240.64,241.58,3527.0
2024-07-10 13:10:00,241.51,242.57,241.51,242.42,8706.0,241.51,242.57,241.51,242.42,8706.0
2024-07-10 13:20:00,241.93,242.09,241.08,241.7,1200.0,241.93,242.09,241.08,241.7,1200.0
2024-07-10 13:30:00,241.68,241.69,241.19,241.25,1100.0,241.68,241.69,241.19,241.25,1100.0
2024-07-10 13:40:00,240.9,241.45,240.59,241.39,2573.0,240.9,241.45,240.59,241.39,2573.0
2024-07-10 13:50:00,241.38,241.68,241.05,241.48,1880.0,241.38,241.68,241.05,241.48,1880.0
2024-07-10 14:00:00,241.48,241.48,240.33,240.39,2180.0,241.48,241.48,240.33,240.39,2180.0
2024-07-10 14:10:00,240.54,240.79,240.16,240.79,2900.0,240.54,240.79,240.16,240.79,2900.0
2024-07-10 14:20:00,240.67,240.7,240.41,240.42,800.0,240.67,240.7,240.41,240.42,800.0
2024-07-10 14:30:00,240.2,240.7,240.05,240.53,1408.0,240.2,240.7,240.05,240.53,1408.0
2024-07-10 14:40:00,240.27,241.37,240.24,241.09,3424.0,240.27,241.37,240.24,241.09,3424.0
2024-07-10 14:50:00,240.96,241.33,240.95,241.06,2195.0,240.96,241.33,240.95,241.06,2195.0
2024-07-10 15:00:00,241.06,242.17,240.79,241.87,3818.0,241.06,242.17,240.79,241.87,3818.0
2024-07-10 15:10:00,241.89,242.71,241.83,242.65,4346.0,241.89,242.71,241.83,242.65,4346.0
2024-07-10 15:20:00,242.65,243.37,242.41,242.75,6569.0,242.65,243.37,242.41,242.75,6569.0
2024-07-10 15:30:00,242.75,244.24,242.75,244.23,5897.0,242.75,244.24,242.75,244.23,5897.0
2024-07-10 15:40:00,244.24,245.83,244.24,245.52,14858.0,244.24,245.83,244.24,245.52,14858.0
2024-07-10 15:50:00,245.4,246.52,245.27,245.43,50124.0,245.4,246.52,245.27,245.43,50124.0
2024-07-11 09:30:00,258.11,262.0,255.6,255.63,46009.0,258.11,262.0,255.6,255.63,46009.0
2024-07-11 09:40:00,256.99,259.0,255.39,257.8,23984.0,256.99,259.0,255.39,257.8,23984.0
2024-07-11 09:50:00,257.0,258.65,256.36,257.1,13845.0,257.0,258.65,256.36,257.1,13845.0
2024-07-11 10:00:00,257.56,261.19,257.56,260.97,24017.0,257.56,261.19,257.56,260.97,24017.0
2024-07-11 10:10:00,261.05,262.65,258.86,259.12,31846.0,261.05,262.65,258.86,259.12,31846.0
2024-07-11 10:20:00,259.62,261.34,258.14,259.38,14439.0,259.62,261.34,258.14,259.38,14439.0
2024-07-11 10:30:00,259.31,260.54,258.5,259.85,8567.0,259.31,260.54,258.5,259.85,8567.0
2024-07-11 10:40:00,260.13,261.0,258.26,260.89,9845.0,260.13,261.0,258.26,260.89,9845.0
2024-07-11 10:50:00,260.85,261.2,259.77,259.87,13039.0,260.85,261.2,259.77,259.87,13039.0
2024-07-11 11:00:00,260.26,260.26,258.5,258.89,3937.0,260.26,260.26,258.5,258.89,3937.0
2024-07-11 11:10:00,259.76,259.96,258.89,259.35,7306.0,259.76,259.96,258.89,259.35,7306.0
2024-07-11 11:20:00,259.48,260.87,259.23,259.89,7288.0,259.48,260.87,259.23,259.89,7288.0
2024-07-11 11:30:00,259.73,260.23,259.0,259.29,5170.0,259.73,260.23,259.0,259.29,5170.0
2024-07-11 11:40:00,259.29,260.8,259.28,259.73,4759.0,259.29,260.8,259.28,259.73,4759.0
2024-07-11 11:50:00,259.98,259.98,257.81,257.81,13339.0,259.98,259.98,257.81,257.81,13339.0
2024-07-11 12:00:00,257.87,259.5,256.5,259.06,10309.0,257.87,259.5,256.5,259.06,10309.0
2024-07-11 12:10:00,259.68,259.68,258.7,258.93,7745.0,259.68,259.68,258.7,258.93,7745.0
2024-07-11 12:20:00,258.92,261.26,258.66,261.26,10215.0,258.92,261.26,258.66,261.26,10215.0
2024-07-11 12:30:00,260.92,263.27,260.59,262.61,22523.0,260.92,263.27,260.59,262.61,22523.0
2024-07-11 12:40:00,262.27,262.72,261.8,262.26,10702.0,262.27,262.72,261.8,262.26,10702.0
2024-07-11 12:50:00,262.29,263.89,261.97,263.54,12935.0,262.29,263.89,261.97,263.54,12935.0
2024-07-11 13:00:00,263.5,264.0,263.27,263.29,10632.0,263.5,264.0,263.27,263.29,10632.0
2024-07-11 13:10:00,262.97,263.48,262.22,262.96,4534.0,262.97,263.48,262.22,262.96,4534.0
2024-07-11 13:20:00,263.27,263.27,262.16,262.55,4928.0,263.27,263.27,262.16,262.55,4928.0
2024-07-11 13:30:00,262.73,263.68,262.73,263.06,3000.0,262.73,263.68,262.73,263.06,3000.0
2024-07-11 13:40:00,263.27,264.0,262.92,263.46,18611.0,263.27,264.0,262.92,263.46,18611.0
2024-07-11 13:50:00,263.73,264.0,262.92,262.92,6138.0,263.73,264.0,262.92,262.92,6138.0
2024-07-11 14:00:00,262.85,263.88,262.58,263.52,3605.0,262.85,263.88,262.58,263.52,3605.0
2024-07-11 14:10:00,263.83,264.5,263.38,263.48,6528.0,263.83,264.5,263.38,263.48,6528.0
2024-07-11 14:20:00,263.34,264.09,263.26,264.09,2266.0,263.34,264.09,263.26,264.09,2266.0
2024-07-11 14:30:00,264.24,266.23,264.24,266.02,8595.0,264.24,266.23,264.24,266.02,8595.0
2024-07-11 14:40:00,265.99,266.53,265.83,265.92,5720.0,265.99,266.53,265.83,265.92,5720.0
2024-07-11 14:50:00,266.1,266.73,265.67,266.46,5407.0,266.1,266.73,265.67,266.46,5407.0
2024-07-11 15:00:00,266.35,266.35,265.87,266.02,4684.0,266.35,266.35,265.87,266.02,4684.0
2024-07-11 15:10:00,265.88,266.23,265.3,265.86,5516.0,265.88,266.23,265.3,265.86,5516.0
2024-07-11 15:20:00,265.82,266.46,265.41,265.75,6147.0,265.82,266.46,265.41,265.75,6147.0
2024-07-11 15:30:00,265.78,267.42,265.55,267.42,14069.0,265.78,267.42,265.55,267.42,14069.0
2024-07-11 15:40:00,267.14,268.37,267.03,267.73,21550.0,267.14,268.37,267.03,267.73,21550.0
2024-07-11 15:50:00,267.74,268.83,266.91,266.93,71102.0,267.74,268.83,266.91,266.93,71102.0
2024-07-12 09:30:00,267.4,276.13,267.4,275.53,61962.0,267.4,276.13,267.4,275.53,61962.0
2024-07-12 09:40:00,275.27,276.33,273.42,274.49,19412.0,275.27,276.33,273.42,274.49,19412.0
2024-07-12 09:50:00,274.21,276.13,273.05,275.0,8872.0,274.21,276.13,273.05,275.0,8872.0
2024-07-12 10:00:00,274.8,276.83,274.04,276.2,11064.0,274.8,276.83,274.04,276.2,11064.0
2024-07-12 10:10:00,276.44,278.01,275.3,276.23,17925.0,276.44,278.01,275.3,276.23,17925.0
2024-07-12 10:20:00,276.34,280.63,276.06,280.37,28195.0,276.34,280.63,276.06,280.37,28195.0
2024-07-12 10:30:00,280.33,281.44,278.98,279.49,16666.0,280.33,281.44,278.98,279.49,16666.0
2024-07-12 10:40:00,278.98,280.32,276.49,277.01,8250.0,278.98,280.32,276.49,277.01,8250.0
2024-07-12 10:50:00,277.0,278.06,276.48,277.88,22997.0,277.0,278.06,276.48,277.88,22997.0
2024-07-12 11:00:00,277.94,277.99,275.69,276.2,12823.0,277.94,277.99,275.69,276.2,12823.0
2024-07-12 11:10:00,275.96,278.33,275.96,276.91,9004.0,275.96,278.33,275.96,276.91,9004.0
2024-07-12 11:20:00,276.75,280.78,276.75,280.78,4584.0,276.75,280.78,276.75,280.78,4584.0
2024-07-12 11:30:00,281.27,282.15,279.79,280.42,9440.0,281.27,282.15,279.79,280.42,9440.0
2024-07-12 11:40:00,280.36,282.2,280.35,281.57,3810.0,280.36,282.2,280.35,281.57,3810.0
2024-07-12 11:50:00,281.45,282.63,280.37,280.6,6257.0,281.45,282.63,280.37,280.6,6257.0
2024-07-12 12:00:00,280.39,280.82,278.55,278.55,5746.0,280.39,280.82,278.55,278.55,5746.0
2024-07-12 12:10:00,278.93,279.27,277.91,278.43,11464.0,278.93,279.27,277.91,278.43,11464.0
2024-07-12 12:20:00,278.13,278.17,276.6,276.6,5758.0,278.13,278.17,276.6,276.6,5758.0
2024-07-12 12:30:00,276.8,276.8,275.17,275.25,6905.0,276.8,276.8,275.17,275.25,6905.0
2024-07-12 12:40:00,275.76,276.93,275.36,276.0,7520.0,275.76,276.93,275.36,276.0,7520.0
2024-07-12 12:50:00,276.28,278.15,276.28,277.85,4449.0,276.28,278.15,276.28,277.85,4449.0
2024-07-12 13:00:00,278.07,278.07,275.96,276.83,5956.0,278.07,278.07,275.96,276.83,5956.0
2024-07-12 13:10:00,276.51,278.24,276.51,278.24,3107.0,276.51,278.24,276.51,278.24,3107.0
2024-07-12 13:20:00,277.93,278.6,277.78,277.89,3897.0,277.93,278.6,277.78,277.89,3897.0
2024-07-12 13:30:00,278.23,279.74,278.22,278.42,2764.0,278.23,279.74,278.22,278.42,2764.0
2024-07-12 13:40:00,278.4,278.81,278.07,278.56,4140.0,278.4,278.81,278.07,278.56,4140.0
2024-07-12 13:50:00,278.07,278.58,277.64,278.42,14128.0,278.07,278.58,277.64,278.42,14128.0
2024-07-12 14:00:00,278.88,279.84,278.88,279.55,2572.0,278.88,279.84,278.88,279.55,2572.0
2024-07-12 14:10:00,279.32,279.41,278.29,278.76,5017.0,279.32,279.41,278.29,278.76,5017.0
2024-07-12 14:20:00,278.71,278.77,277.13,278.06,8583.0,278.71,278.77,277.13,278.06,8583.0
2024-07-12 14:30:00,278.21,278.76,277.49,278.26,3283.0,278.21,278.76,277.49,278.26,3283.0
2024-07-12 14:40:00,277.81,278.33,277.46,277.88,5513.0,277.81,278.33,277.46,277.88,5513.0
2024-07-12 14:50:00,278.39,279.07,277.31,278.8,11566.0,278.39,279.07,277.31,278.8,11566.0
2024-07-12 15:00:00,278.53,278.53,277.27,277.27,4412.0,278.53,278.53,277.27,277.27,4412.0
2024-07-12 15:10:00,276.84,278.12,276.84,278.12,10446.0,276.84,278.12,276.84,278.12,10446.0
2024-07-12 15:20:00,277.91,278.61,277.82,277.94,3650.0,277.91,278.61,277.82,277.94,3650.0
2024-07-12 15:30:00,277.39,277.6,276.47,276.62,10605.0,277.39,277.6,276.47,276.62,10605.0
2024-07-12 15:40:00,276.27,276.34,274.91,275.84,16555.0,276.27,276.34,274.91,275.84,16555.0
2024-07-12 15:50:00,276.05,276.74,274.48,274.9,61053.0,276.05,276.74,274.48,274.9,61053.0
2024-07-15 09:30:00,274.0,275.0,270.04,270.04,25299.0,274.0,275.0,270.04,270.04,25299.0
2024-07-15 09:40:00,272.38,274.26,268.78,269.95,15596.0,272.38,274.26,268.78,269.95,15596.0
2024-07-15 09:50:00,269.35,272.08,268.01,271.79,11974.0,269.35,272.08,268.01,271.79,11974.0
2024-07-15 10:00:00,272.08,272.47,269.92,272.12,11901.0,272.08,272.47,269.92,272.12,11901.0
2024-07-15 10:10:00,272.75,273.47,272.58,273.47,1761.0,272.75,273.47,272.58,273.47,1761.0
2024-07-15 10:20:00,273.5,274.86,272.17,272.17,3774.0,273.5,274.86,272.17,272.17,3774.0
2024-07-15 10:30:00,272.65,273.04,271.99,272.4,2447.0,272.65,273.04,271.99,272.4,2447.0
2024-07-15 10:40:00,272.43,273.34,272.42,272.75,8662.0,272.43,273.34,272.42,272.75,8662.0
2024-07-15 10:50:00,272.75,272.84,271.94,272.08,7400.0,272.75,272.84,271.94,272.08,7400.0
2024-07-15 11:00:00,272.08,272.92,272.02,272.45,2906.0,272.08,272.92,272.02,272.45,2906.0
2024-07-15 11:10:00,272.54,273.73,272.25,273.23,6393.0,272.54,273.73,272.25,273.23,6393.0
2024-07-15 11:20:00,273.01,273.33,272.55,273.02,2402.0,273.01,273.33,272.55,273.02,2402.0
2024-07-15 11:30:00,272.81,276.73,272.41,276.31,18253.0,272.81,276.73,272.41,276.31,18253.0
2024-07-15 11:40:00,276.3,278.15,275.97,277.75,25116.0,276.3,278.15,275.97,277.75,25116.0
2024-07-15 11:50:00,278.4,279.99,277.19,277.68,15039.0,278.4,279.99,277.19,277.68,15039.0
2024-07-15 12:00:00,277.83,277.83,276.22,277.04,4235.0,277.83,277.83,276.22,277.04,4235.0
2024-07-15 12:10:00,277.05,277.26,276.45,276.72,4393.0,277.05,277.26,276.45,276.72,4393.0
2024-07-15 12:20:00,276.74,278.34,276.74,278.07,4550.0,276.74,278.34,276.74,278.07,4550.0
2024-07-15 12:30:00,277.35,277.6,276.7,277.6,1600.0,277.35,277.6,276.7,277.6,1600.0
2024-07-15 12:40:00,277.19,278.42,277.19,277.42,1629.0,277.19,278.42,277.19,277.42,1629.0
2024-07-15 12:50:00,277.53,277.76,277.03,277.14,2005.0,277.53,277.76,277.03,277.14,2005.0
2024-07-15 13:00:00,277.01,277.13,276.39,276.9,5121.0,277.01,277.13,276.39,276.9,5121.0
2024-07-15 13:10:00,276.65,278.36,276.64,278.36,5076.0,276.65,278.36,276.64,278.36,5076.0
2024-07-15 13:20:00,278.62,278.95,277.64,277.98,3821.0,278.62,278.95,277.64,277.98,3821.0
2024-07-15 13:30:00,277.81,278.2,276.19,276.77,2818.0,277.81,278.2,276.19,276.77,2818.0
2024-07-15 13:40:00,276.87,276.87,276.28,276.64,4308.0,276.87,276.87,276.28,276.64,4308.0
2024-07-15 13:50:00,276.82,278.7,276.21,276.21,12898.0,276.82,278.7,276.21,276.21,12898.0
2024-07-15 14:00:00,276.0,276.54,275.57,275.94,12392.0,276.0,276.54,275.57,275.94,12392.0
2024-07-15 14:10:00,276.13,276.3,275.6,275.6,2719.0,276.13,276.3,275.6,275.6,2719.0
2024-07-15 14:20:00,275.62,276.48,275.61,276.3,4191.0,275.62,276.48,275.61,276.3,4191.0
2024-07-15 14:30:00,276.19,276.43,275.15,275.53,4609.0,276.19,276.43,275.15,275.53,4609.0
2024-07-15 14:40:00,275.19,275.43,274.32,274.92,5131.0,275.19,275.43,274.32,274.92,5131.0
2024-07-15 14:50:00,274.92,275.42,274.53,275.42,2330.0,274.92,275.42,274.53,275.42,2330.0
2024-07-15 15:00:00,275.5,275.5,274.18,275.01,6090.0,275.5,275.5,274.18,275.01,6090.0
2024-07-15 15:10:00,274.88,276.07,274.88,276.07,2598.0,274.88,276.07,274.88,276.07,2598.0
2024-07-15 15:20:00,276.48,276.48,275.78,275.9,2800.0,276.48,276.48,275.78,275.9,2800.0
2024-07-15 15:30:00,276.0,276.0,275.17,275.17,4949.0,276.0,276.0,275.17,275.17,4949.0
2024-07-15 15:40:00,275.17,276.3,275.14,275.78,7552.0,275.17,276.3,275.14,275.78,7552.0
2024-07-15 15:50:00,275.67,276.93,275.06,276.27,41462.0,275.67,276.93,275.06,276.27,41462.0
2024-07-16 09:30:00,280.14,284.67,277.56,278.18,20861.0,280.14,284.67,277.56,278.18,20861.0
2024-07-16 09:40:00,277.92,281.9,277.92,281.0,4126.0,277.92,281.9,277.92,281.0,4126.0
2024-07-16 09:50:00,281.31,282.64,280.26,282.02,5551.0,281.31,282.64,280.26,282.02,5551.0
2024-07-16 10:00:00,282.65,282.83,280.24,280.27,7176.0,282.65,282.83,280.24,280.27,7176.0
2024-07-16 10:10:00,280.01,282.3,280.01,281.62,6068.0,280.01,282.3,280.01,281.62,6068.0
2024-07-16 10:20:00,282.0,283.55,282.0,282.46,11523.0,282.0,283.55,282.0,282.46,11523.0
2024-07-16 10:30:00,282.46,284.95,282.46,284.76,10344.0,282.46,284.95,282.46,284.76,10344.0
2024-07-16 10:40:00,285.0,286.65,284.35,285.16,9690.0,285.0,286.65,284.35,285.16,9690.0
2024-07-16 10:50:00,284.6,285.19,283.71,283.71,3475.0,284.6,285.19,283.71,283.71,3475.0
2024-07-16 11:00:00,283.76,285.65,283.67,285.65,4832.0,283.76,285.65,283.67,285.65,4832.0
2024-07-16 11:10:00,285.64,287.1,285.46,286.6,9963.0,285.64,287.1,285.46,286.6,9963.0
2024-07-16 11:20:00,286.21,287.52,285.6,287.27,2458.0,286.21,287.52,285.6,287.27,2458.0
2024-07-16 11:30:00,287.23,287.93,285.76,287.62,6125.0,287.23,287.93,285.76,287.62,6125.0
2024-07-16 11:40:00,288.0,288.0,286.4,286.73,2100.0,288.0,288.0,286.4,286.73,2100.0
2024-07-16 11:50:00,286.98,288.0,286.97,287.65,4425.0,286.98,288.0,286.97,287.65,4425.0
2024-07-16 12:00:00,287.67,288.94,287.55,288.4,6996.0,287.67,288.94,287.55,288.4,6996.0
2024-07-16 12:10:00,288.9,290.4,288.78,290.11,11746.0,288.9,290.4,288.78,290.11,11746.0
2024-07-16 12:20:00,289.81,291.0,289.81,290.5,9487.0,289.81,291.0,289.81,290.5,9487.0
2024-07-16 12:30:00,290.47,290.47,289.24,289.77,11052.0,290.47,290.47,289.24,289.77,11052.0
2024-07-16 12:40:00,289.58,290.09,288.8,289.09,4197.0,289.58,290.09,288.8,289.09,4197.0
2024-07-16 12:50:00,289.13,289.48,288.75,289.0,6547.0,289.13,289.48,288.75,289.0,6547.0
2024-07-16 13:00:00,288.98,289.15,288.36,289.15,10808.0,288.98,289.15,288.36,289.15,10808.0
2024-07-16 13:10:00,289.15,289.15,288.35,288.49,11923.0,289.15,289.15,288.35,288.49,11923.0
2024-07-16 13:20:00,288.9,290.39,288.9,290.25,9353.0,288.9,290.39,288.9,290.25,9353.0
2024-07-16 13:30:00,289.86,290.83,289.49,290.83,4405.0,289.86,290.83,289.49,290.83,4405.0
2024-07-16 13:40:00,291.09,292.19,290.86,292.19,8842.0,291.09,292.19,290.86,292.19,8842.0
2024-07-16 13:50:00,291.92,291.95,291.07,291.95,6911.0,291.92,291.95,291.07,291.95,6911.0
2024-07-16 14:00:00,291.97,293.57,291.52,292.84,6231.0,291.97,293.57,291.52,292.84,6231.0
2024-07-16 14:10:00,293.06,294.2,292.48,293.43,7122.0,293.06,294.2,292.48,293.43,7122.0
2024-07-16 14:20:00,293.31,295.76,293.31,295.49,3645.0,293.31,295.76,293.31,295.49,3645.0
2024-07-16 14:30:00,295.28,295.46,293.27,293.88,29004.0,295.28,295.46,293.27,293.88,29004.0
2024-07-16 14:40:00,293.54,293.89,293.02,293.48,9462.0,293.54,293.89,293.02,293.48,9462.0
2024-07-16 14:50:00,293.41,293.41,292.29,292.9,12120.0,293.41,293.41,292.29,292.9,12120.0
2024-07-16 15:00:00,293.07,294.62,292.17,294.62,19082.0,293.07,294.62,292.17,294.62,19082.0
2024-07-16 15:10:00,294.61,295.26,294.36,294.73,11068.0,294.61,295.26,294.36,294.73,11068.0
2024-07-16 15:20:00,294.7,295.03,294.24,294.41,11523.0,294.7,295.03,294.24,294.41,11523.0
2024-07-16 15:30:00,294.44,294.99,293.27,293.39,12105.0,294.44,294.99,293.27,293.39,12105.0
2024-07-16 15:40:00,293.38,293.99,292.53,293.32,38672.0,293.38,293.99,292.53,293.32,38672.0
2024-07-16 15:50:00,293.11,294.65,292.93,294.63,54201.0,293.11,294.65,292.93,294.63,54201.0
2024-07-17 09:30:00,288.6,288.78,285.92,288.11,18144.0,288.6,288.78,285.92,288.11,18144.0
2024-07-17 09:40:00,287.88,292.04,286.01,291.78,17350.0,287.88,292.04,286.01,291.78,17350.0
2024-07-17 09:50:00,292.23,294.9,292.23,294.54,15361.0,292.23,294.9,292.23,294.54,15361.0
2024-07-17 10:00:00,293.43,293.51,291.06,291.09,7750.0,293.43,293.51,291.06,291.09,7750.0
2024-07-17 10:10:00,291.05,293.74,289.9,292.68,13108.0,291.05,293.74,289.9,292.68,13108.0
2024-07-17 10:20:00,291.86,292.23,290.15,290.2,4784.0,291.86,292.23,290.15,290.2,4784.0
2024-07-17 10:30:00,290.35,293.02,290.04,290.17,24437.0,290.35,293.02,290.04,290.17,24437.0
2024-07-17 10:40:00,290.59,291.43,289.89,290.1,5454.0,290.59,291.43,289.89,290.1,5454.0
2024-07-17 10:50:00,290.33,290.56,287.39,288.0,6902.0,290.33,290.56,287.39,288.0,6902.0
2024-07-17 11:00:00,287.65,288.14,285.91,287.88,23284.0,287.65,288.14,285.91,287.88,23284.0
2024-07-17 11:10:00,286.7,287.48,285.95,287.47,3639.0,286.7,287.48,285.95,287.47,3639.0
2024-07-17 11:20:00,287.11,288.42,287.03,287.15,1908.0,287.11,288.42,287.03,287.15,1908.0
2024-07-17 11:30:00,287.25,288.58,286.76,288.58,7909.0,287.25,288.58,286.76,288.58,7909.0
2024-07-17 11:40:00,288.46,289.09,287.97,288.63,10726.0,288.46,289.09,287.97,288.63,10726.0
2024-07-17 11:50:00,289.03,291.57,288.46,291.4,9111.0,289.03,291.57,288.46,291.4,9111.0
2024-07-17 12:00:00,291.69,291.69,289.56,289.56,6384.0,291.69,291.69,289.56,289.56,6384.0
2024-07-17 12:10:00,289.31,290.38,288.46,289.99,4426.0,289.31,290.38,288.46,289.99,4426.0
2024-07-17 12:20:00,290.14,290.43,289.91,290.32,1809.0,290.14,290.43,289.91,290.32,1809.0
2024-07-17 12:30:00,289.94,290.22,288.82,288.82,14565.0,289.94,290.22,288.82,288.82,14565.0
2024-07-17 12:40:00,288.97,289.57,288.73,289.53,1500.0,288.97,289.57,288.73,289.53,1500.0
2024-07-17 12:50:00,289.68,290.17,289.14,289.43,3415.0,289.68,290.17,289.14,289.43,3415.0
2024-07-17 13:00:00,289.78,289.97,287.96,288.56,6482.0,289.78,289.97,287.96,288.56,6482.0
2024-07-17 13:10:00,288.59,288.61,288.02,288.31,6641.0,288.59,288.61,288.02,288.31,6641.0
2024-07-17 13:20:00,288.16,289.5,288.05,288.66,4066.0,288.16,289.5,288.05,288.66,4066.0
2024-07-17 13:30:00,289.28,289.92,288.87,289.5,3550.0,289.28,289.92,288.87,289.5,3550.0
2024-07-17 13:40:00,289.5,289.83,289.24,289.44,1944.0,289.5,289.83,289.24,289.44,1944.0
2024-07-17 13:50:00,289.66,290.19,289.35,290.0,3670.0,289.66,290.19,289.35,290.0,3670.0
2024-07-17 14:00:00,290.01,290.18,289.52,289.75,3624.0,290.01,290.18,289.52,289.75,3624.0
2024-07-17 14:10:00,289.95,290.31,289.37,289.5,8739.0,289.95,290.31,289.37,289.5,8739.0
2024-07-17 14:20:00,289.62,291.0,289.58,290.24,3849.0,289.62,291.0,289.58,290.24,3849.0
2024-07-17 14:30:00,289.93,289.93,289.71,289.71,1000.0,289.93,289.93,289.71,289.71,1000.0
2024-07-17 14:40:00,289.96,290.59,289.96,290.15,4701.0,289.96,290.59,289.96,290.15,4701.0
2024-07-17 14:50:00,290.15,291.55,290.14,291.55,10334.0,290.15,291.55,290.14,291.55,10334.0
2024-07-17 15:00:00,291.73,292.0,290.37,290.55,15222.0,291.73,292.0,290.37,290.55,15222.0
2024-07-17 15:10:00,290.56,290.66,289.51,290.17,14687.0,290.56,290.66,289.51,290.17,14687.0
2024-07-17 15:20:00,290.31,290.75,290.03,290.18,2012.0,290.31,290.75,290.03,290.18,2012.0
2024-07-17 15:30:00,290.29,290.56,289.0,289.0,4581.0,290.29,290.56,289.0,289.0,4581.0
2024-07-17 15:40:00,289.0,289.0,286.75,287.22,7083.0,289.0,289.0,286.75,287.22,7083.0
2024-07-17 15:50:00,287.3,288.6,286.15,286.16,37426.0,287.3,288.6,286.15,286.16,37426.0
2024-07-18 09:30:00,285.31,286.87,284.36,286.87,7597.0,285.31,286.87,284.36,286.87,7597.0
2024-07-18 09:40:00,286.87,287.43,284.74,285.62,1681.0,286.87,287.43,284.74,285.62,1681.0
2024-07-18 09:50:00,285.11,289.61,285.11,289.61,3166.0,285.11,289.61,285.11,289.61,3166.0
2024-07-18 10:00:00,289.69,294.58,289.46,293.21,26548.0,289.69,294.58,289.46,293.21,26548.0
2024-07-18 10:10:00,293.0,293.19,291.1,291.51,7154.0,293.0,293.19,291.1,291.51,7154.0
2024-07-18 10:20:00,291.51,292.13,290.96,291.93,2871.0,291.51,292.13,290.96,291.93,2871.0
2024-07-18 10:30:00,291.69,291.86,288.65,288.66,5180.0,291.69,291.86,288.65,288.66,5180.0
2024-07-18 10:40:00,288.51,288.82,285.43,285.44,5988.0,288.51,288.82,285.43,285.44,5988.0
2024-07-18 10:50:00,285.99,286.9,284.86,286.13,14279.0,285.99,286.9,284.86,286.13,14279.0
2024-07-18 11:00:00,286.17,288.69,286.17,287.58,5355.0,286.17,288.69,286.17,287.58,5355.0
2024-07-18 11:10:00,287.03,287.03,283.89,284.04,5457.0,287.03,287.03,283.89,284.04,5457.0
2024-07-18 11:20:00,284.25,284.29,281.9,282.78,6662.0,284.25,284.29,281.9,282.78,6662.0
2024-07-18 11:30:00,282.22,282.22,280.01,280.1,10066.0,282.22,282.22,280.01,280.1,10066.0
2024-07-18 11:40:00,280.01,281.35,278.59,279.34,10662.0,280.01,281.35,278.59,279.34,10662.0
2024-07-18 11:50:00,279.72,279.72,277.81,277.81,8135.0,279.72,279.72,277.81,277.81,8135.0
2024-07-18 12:00:00,277.79,278.55,277.44,278.36,6749.0,277.79,278.55,277.44,278.36,6749.0
2024-07-18 12:10:00,278.62,278.62,276.77,276.78,6771.0,278.62,278.62,276.77,276.78,6771.0
2024-07-18 12:20:00,277.32,277.7,276.77,277.68,6034.0,277.32,277.7,276.77,277.68,6034.0
2024-07-18 12:30:00,277.32,278.9,277.26,278.59,3009.0,277.32,278.9,277.26,278.59,3009.0
2024-07-18 12:40:00,278.53,279.23,277.72,279.23,3908.0,278.53,279.23,277.72,279.23,3908.0
2024-07-18 12:50:00,279.28,279.97,278.84,279.96,3970.0,279.28,279.97,278.84,279.96,3970.0
2024-07-18 13:00:00,279.71,280.29,278.78,278.78,4556.0,279.71,280.29,278.78,278.78,4556.0
2024-07-18 13:10:00,278.99,279.81,278.99,279.35,2951.0,278.99,279.81,278.99,279.35,2951.0
2024-07-18 13:20:00,279.37,279.37,278.9,279.16,400.0,279.37,279.37,278.9,279.16,400.0
2024-07-18 13:30:00,279.56,279.68,279.02,279.03,700.0,279.56,279.68,279.02,279.03,700.0
2024-07-18 13:40:00,279.03,279.44,278.92,279.4,912.0,279.03,279.44,278.92,279.4,912.0
2024-07-18 13:50:00,279.21,279.21,277.78,278.01,1899.0,279.21,279.21,277.78,278.01,1899.0
2024-07-18 14:00:00,278.13,278.2,273.82,274.88,25000.0,278.13,278.2,273.82,274.88,25000.0
2024-07-18 14:10:00,274.97,274.97,273.28,273.66,4640.0,274.97,274.97,273.28,273.66,4640.0
2024-07-18 14:20:00,273.89,275.15,273.89,274.44,4075.0,273.89,275.15,273.89,274.44,4075.0
2024-07-18 14:30:00,274.02,274.69,273.86,273.97,2773.0,274.02,274.69,273.86,273.97,2773.0
2024-07-18 14:40:00,274.23,274.23,272.34,272.36,10242.0,274.23,274.23,272.34,272.36,10242.0
2024-07-18 14:50:00,272.32,272.36,271.31,271.72,11161.0,272.32,272.36,271.31,271.72,11161.0
2024-07-18 15:00:00,271.49,272.15,271.01,271.01,10104.0,271.49,272.15,271.01,271.01,10104.0
2024-07-18 15:10:00,271.01,271.7,270.01,271.62,11228.0,271.01,271.7,270.01,271.62,11228.0
2024-07-18 15:20:00,271.54,272.33,271.07,271.87,12110.0,271.54,272.33,271.07,271.87,12110.0
2024-07-18 15:30:00,271.77,272.71,271.67,272.43,17600.0,271.77,272.71,271.67,272.43,17600.0
2024-07-18 15:40:00,272.52,274.57,272.36,274.5,19001.0,272.52,274.57,272.36,274.5,19001.0
2024-07-18 15:50:00,274.6,275.05,273.42,273.7,36505.0,274.6,275.05,273.42,273.7,36505.0
2024-07-19 09:30:00,272.63,273.53,270.5,273.29,3856.0,272.63,273.53,270.5,273.29,3856.0
2024-07-19 09:40:00,274.41,277.25,273.84,276.0,7108.0,274.41,277.25,273.84,276.0,7108.0
2024-07-19 09:50:00,276.74,278.91,276.28,278.91,3490.0,276.74,278.91,276.28,278.91,3490.0
2024-07-19 10:00:00,276.62,277.01,275.67,276.26,3382.0,276.62,277.01,275.67,276.26,3382.0
2024-07-19 10:10:00,276.56,278.0,276.55,276.85,4090.0,276.56,278.0,276.55,276.85,4090.0
2024-07-19 10:20:00,277.5,277.68,276.47,276.52,4183.0,277.5,277.68,276.47,276.52,4183.0
2024-07-19 10:30:00,276.94,278.0,276.93,277.37,8682.0,276.94,278.0,276.93,277.37,8682.0
2024-07-19 10:40:00,276.99,276.99,276.42,276.43,1849.0,276.99,276.99,276.42,276.43,1849.0
2024-07-19 10:50:00,275.9,277.57,275.9,277.57,3773.0,275.9,277.57,275.9,277.57,3773.0
2024-07-19 11:00:00,277.55,277.69,275.7,275.71,2133.0,277.55,277.69,275.7,275.71,2133.0
2024-07-19 11:10:00,275.58,275.86,274.43,274.9,4567.0,275.58,275.86,274.43,274.9,4567.0
2024-07-19 11:20:00,274.99,276.04,274.99,275.02,1280.0,274.99,276.04,274.99,275.02,1280.0
2024-07-19 11:30:00,274.2,274.39,272.78,273.82,12154.0,274.2,274.39,272.78,273.82,12154.0
2024-07-19 11:40:00,274.29,275.41,274.05,274.82,1550.0,274.29,275.41,274.05,274.82,1550.0
2024-07-19 11:50:00,275.37,276.35,275.31,276.35,3840.0,275.37,276.35,275.31,276.35,3840.0
2024-07-19 12:00:00,277.04,277.32,276.46,277.32,1200.0,277.04,277.32,276.46,277.32,1200.0
2024-07-19 12:10:00,276.98,278.0,276.82,277.75,5511.0,276.98,278.0,276.82,277.75,5511.0
2024-07-19 12:20:00,277.3,277.3,276.6,276.6,975.0,277.3,277.3,276.6,276.6,975.0
2024-07-19 12:30:00,275.91,276.71,275.9,276.65,1300.0,275.91,276.71,275.9,276.65,1300.0
2024-07-19 12:40:00,276.94,277.0,276.03,276.04,2578.0,276.94,277.0,276.03,276.04,2578.0
2024-07-19 12:50:00,275.49,276.88,275.49,276.88,1563.0,275.49,276.88,275.49,276.88,1563.0
2024-07-19 13:00:00,276.63,276.64,275.16,275.38,1775.0,276.63,276.64,275.16,275.38,1775.0
2024-07-19 13:10:00,275.25,275.83,274.7,274.71,1743.0,275.25,275.83,274.7,274.71,1743.0
2024-07-19 13:20:00,274.89,275.67,274.39,275.37,2221.0,274.89,275.67,274.39,275.37,2221.0
2024-07-19 13:30:00,275.15,275.74,274.6,275.74,2183.0,275.15,275.74,274.6,275.74,2183.0
2024-07-19 13:40:00,275.47,275.53,275.07,275.53,600.0,275.47,275.53,275.07,275.53,600.0
2024-07-19 13:50:00,275.06,275.85,274.73,275.85,1000.0,275.06,275.85,274.73,275.85,1000.0
2024-07-19 14:00:00,275.8,275.8,275.26,275.34,1143.0,275.8,275.8,275.26,275.34,1143.0
2024-07-19 14:10:00,274.28,275.23,274.28,274.43,1907.0,274.28,275.23,274.28,274.43,1907.0
2024-07-19 14:20:00,274.54,274.94,274.28,274.28,412.0,274.54,274.94,274.28,274.28,412.0
2024-07-19 14:30:00,274.34,274.4,273.65,273.65,4750.0,274.34,274.4,273.65,273.65,4750.0
2024-07-19 14:40:00,274.01,274.01,272.9,272.95,1904.0,274.01,274.01,272.9,272.95,1904.0
2024-07-19 14:50:00,273.4,273.94,273.02,273.06,5327.0,273.4,273.94,273.02,273.06,5327.0
2024-07-19 15:00:00,273.05,274.4,273.05,274.31,1000.0,273.05,274.4,273.05,274.31,1000.0
2024-07-19 15:10:00,273.78,274.1,273.78,274.09,1022.0,273.78,274.1,273.78,274.09,1022.0
2024-07-19 15:20:00,274.32,274.36,273.32,273.34,3623.0,274.32,274.36,273.32,273.34,3623.0
2024-07-19 15:30:00,273.32,273.9,273.26,273.36,4365.0,273.32,273.9,273.26,273.36,4365.0
2024-07-19 15:40:00,273.4,273.4,272.56,272.59,4833.0,273.4,273.4,272.56,272.59,4833.0
2024-07-19 15:50:00,272.76,273.44,272.51,272.78,21684.0,272.76,273.44,272.51,272.78,21684.0
2024-07-22 09:30:00,272.52,273.65,268.2,269.05,43299.0,272.52,273.65,268.2,269.05,43299.0
2024-07-22 09:40:00,269.0,269.2,264.17,265.09,20418.0,269.0,269.2,264.17,265.09,20418.0
2024-07-22 09:50:00,264.92,266.03,261.98,262.0,20387.0,264.92,266.03,261.98,262.0,20387.0
2024-07-22 10:00:00,262.0,262.36,258.82,259.03,22548.0,262.0,262.36,258.82,259.03,22548.0
2024-07-22 10:10:00,259.72,261.08,259.45,260.0,7651.0,259.72,261.08,259.45,260.0,7651.0
2024-07-22 10:20:00,260.03,261.17,259.58,259.59,7472.0,260.03,261.17,259.58,259.59,7472.0
2024-07-22 10:30:00,259.85,260.98,259.75,260.83,4952.0,259.85,260.98,259.75,260.83,4952.0
2024-07-22 10:40:00,260.8,261.99,260.46,261.15,5910.0,260.8,261.99,260.46,261.15,5910.0
2024-07-22 10:50:00,260.26,262.72,260.26,262.44,16170.0,260.26,262.72,260.26,262.44,16170.0
2024-07-22 11:00:00,262.78,264.2,262.58,263.07,8015.0,262.78,264.2,262.58,263.07,8015.0
2024-07-22 11:10:00,262.87,265.09,262.87,264.19,3891.0,262.87,265.09,262.87,264.19,3891.0
2024-07-22 11:20:00,264.15,264.74,262.77,262.94,4584.0,264.15,264.74,262.77,262.94,4584.0
2024-07-22 11:30:00,262.83,262.83,262.04,262.46,4052.0,262.83,262.83,262.04,262.46,4052.0
2024-07-22 11:40:00,262.17,263.15,261.92,262.75,5374.0,262.17,263.15,261.92,262.75,5374.0
2024-07-22 11:50:00,262.88,264.6,261.72,261.73,17502.0,262.88,264.6,261.72,261.73,17502.0
2024-07-22 12:00:00,261.56,261.85,261.0,261.49,3262.0,261.56,261.85,261.0,261.49,3262.0
2024-07-22 12:10:00,261.33,261.49,261.17,261.32,3927.0,261.33,261.49,261.17,261.32,3927.0
2024-07-22 12:20:00,261.26,261.26,260.76,261.0,3350.0,261.26,261.26,260.76,261.0,3350.0
2024-07-22 12:30:00,260.68,260.68,259.98,260.26,5257.0,260.68,260.68,259.98,260.26,5257.0
2024-07-22 12:40:00,260.07,260.07,259.31,259.6,5453.0,260.07,260.07,259.31,259.6,5453.0
2024-07-22 12:50:00,259.16,260.46,258.77,259.06,5856.0,259.16,260.46,258.77,259.06,5856.0
2024-07-22 13:00:00,259.02,259.92,259.02,259.21,4289.0,259.02,259.92,259.02,259.21,4289.0
2024-07-22 13:10:00,258.89,258.94,258.01,258.41,7388.0,258.89,258.94,258.01,258.41,7388.0
2024-07-22 13:20:00,258.52,258.52,257.97,258.39,2476.0,258.52,258.52,257.97,258.39,2476.0
2024-07-22 13:30:00,258.42,258.87,257.5,257.59,2944.0,258.42,258.87,257.5,257.59,2944.0
2024-07-22 13:40:00,257.99,258.03,257.2,257.44,3434.0,257.99,258.03,257.2,257.44,3434.0
2024-07-22 13:50:00,257.44,258.04,257.2,257.26,7873.0,257.44,258.04,257.2,257.26,7873.0
2024-07-22 14:00:00,257.06,257.07,255.44,255.69,9140.0,257.06,257.07,255.44,255.69,9140.0
2024-07-22 14:10:00,255.69,256.62,255.33,256.62,10302.0,255.69,256.62,255.33,256.62,10302.0
2024-07-22 14:20:00,256.59,257.35,256.0,256.85,9416.0,256.59,257.35,256.0,256.85,9416.0
2024-07-22 14:30:00,256.85,258.47,256.85,257.77,12699.0,256.85,258.47,256.85,257.77,12699.0
2024-07-22 14:40:00,257.77,257.97,256.3,257.2,13976.0,257.77,257.97,256.3,257.2,13976.0
2024-07-22 14:50:00,257.19,258.45,256.91,258.45,7973.0,257.19,258.45,256.91,258.45,7973.0
2024-07-22 15:00:00,257.67,258.4,256.88,257.79,8021.0,257.67,258.4,256.88,257.79,8021.0
2024-07-22 15:10:00,257.6,258.61,257.6,257.94,6789.0,257.6,258.61,257.6,257.94,6789.0
2024-07-22 15:20:00,258.12,258.46,257.73,257.92,8569.0,258.12,258.46,257.73,257.92,8569.0
2024-07-22 15:30:00,257.87,258.63,257.75,258.63,13176.0,257.87,258.63,257.75,258.63,13176.0
2024-07-22 15:40:00,258.63,258.64,257.58,257.69,18025.0,258.63,258.64,257.58,257.69,18025.0
2024-07-22 15:50:00,257.64,258.9,257.51,257.51,55870.0,257.64,258.9,257.51,257.51,55870.0
2024-07-23 09:30:00,257.12,257.12,254.43,254.43,8069.0,257.12,257.12,254.43,254.43,8069.0
2024-07-23 09:40:00,254.43,255.46,253.33,254.9,4333.0,254.43,255.46,253.33,254.9,4333.0
2024-07-23 09:50:00,255.38,256.03,253.5,255.97,8317.0,255.38,256.03,253.5,255.97,8317.0
2024-07-23 10:00:00,256.2,257.0,255.21,255.21,9722.0,256.2,257.0,255.21,255.21,9722.0
2024-07-23 10:10:00,255.64,257.31,255.2,256.13,9856.0,255.64,257.31,255.2,256.13,9856.0
2024-07-23 10:20:00,256.06,258.0,255.27,258.0,5119.0,256.06,258.0,255.27,258.0,5119.0
2024-07-23 10:30:00,258.0,259.25,257.58,257.76,9657.0,258.0,259.25,257.58,257.76,9657.0
2024-07-23 10:40:00,257.56,257.61,256.13,256.45,12941.0,257.56,257.61,256.13,256.45,12941.0
2024-07-23 10:50:00,256.34,257.03,255.75,257.0,2136.0,256.34,257.03,255.75,257.0,2136.0
2024-07-23 11:00:00,257.31,257.46,256.24,256.7,4140.0,257.31,257.46,256.24,256.7,4140.0
2024-07-23 11:10:00,256.79,257.11,256.53,256.53,4450.0,256.79,257.11,256.53,256.53,4450.0
2024-07-23 11:20:00,257.43,257.44,256.89,257.41,1300.0,257.43,257.44,256.89,257.41,1300.0
2024-07-23 11:30:00,258.0,258.32,257.62,258.32,2000.0,258.0,258.32,257.62,258.32,2000.0
2024-07-23 11:40:00,257.94,258.76,257.65,258.76,1681.0,257.94,258.76,257.65,258.76,1681.0
2024-07-23 11:50:00,258.73,260.0,258.67,259.21,8458.0,258.73,260.0,258.67,259.21,8458.0
2024-07-23 12:00:00,259.48,259.82,259.02,259.02,2200.0,259.48,259.82,259.02,259.02,2200.0
2024-07-23 12:10:00,258.96,258.96,257.99,257.99,3995.0,258.96,258.96,257.99,257.99,3995.0
2024-07-23 12:20:00,257.98,258.14,257.28,257.32,2273.0,257.98,258.14,257.28,257.32,2273.0
2024-07-23 12:30:00,257.2,257.29,256.32,256.43,1900.0,257.2,257.29,256.32,256.43,1900.0
2024-07-23 12:40:00,256.57,257.14,256.39,256.73,2100.0,256.57,257.14,256.39,256.73,2100.0
2024-07-23 12:50:00,257.06,257.65,256.07,256.16,1622.0,257.06,257.65,256.07,256.16,1622.0
2024-07-23 13:00:00,256.14,257.46,256.12,257.42,1300.0,256.14,257.46,256.12,257.42,1300.0
2024-07-23 13:10:00,257.2,257.77,256.96,257.56,900.0,257.2,257.77,256.96,257.56,900.0
2024-07-23 13:20:00,257.59,258.16,257.59,258.16,600.0,257.59,258.16,257.59,258.16,600.0
2024-07-23 13:30:00,257.88,258.22,257.35,258.22,1300.0,257.88,258.22,257.35,258.22,1300.0
2024-07-23 13:40:00,258.33,258.75,258.12,258.66,2301.0,258.33,258.75,258.12,258.66,2301.0
2024-07-23 13:50:00,258.93,259.23,258.39,258.39,2508.0,258.93,259.23,258.39,258.39,2508.0
2024-07-23 14:00:00,258.86,259.07,258.56,259.06,1073.0,258.86,259.07,258.56,259.06,1073.0
2024-07-23 14:10:00,258.97,259.2,258.62,259.15,1627.0,258.97,259.2,258.62,259.15,1627.0
2024-07-23 14:20:00,259.21,260.22,259.21,259.96,5932.0,259.21,260.22,259.21,259.96,5932.0
2024-07-23 14:30:00,259.75,259.76,259.18,259.26,900.0,259.75,259.76,259.18,259.26,900.0
2024-07-23 14:40:00,259.24,259.65,258.95,258.95,1516.0,259.24,259.65,258.95,258.95,1516.0
2024-07-23 14:50:00,258.85,259.31,258.66,259.13,9887.0,258.85,259.31,258.66,259.13,9887.0
2024-07-23 15:00:00,259.18,259.22,258.2,258.2,3846.0,259.18,259.22,258.2,258.2,3846.0
2024-07-23 15:10:00,257.83,258.44,257.67,258.4,2200.0,257.83,258.44,257.67,258.4,2200.0
2024-07-23 15:20:00,259.12,259.63,258.9,259.4,4336.0,259.12,259.63,258.9,259.4,4336.0
2024-07-23 15:30:00,259.25,259.91,258.51,259.36,12079.0,259.25,259.91,258.51,259.36,12079.0
2024-07-23 15:40:00,259.08,259.68,258.65,259.68,9335.0,259.08,259.68,258.65,259.68,9335.0
2024-07-23 15:50:00,259.68,260.23,259.33,259.95,30191.0,259.68,260.23,259.33,259.95,30191.0
2024-07-24 09:30:00,258.37,261.99,257.5,261.05,16470.0,258.37,261.99,257.5,261.05,16470.0
2024-07-24 09:40:00,261.76,263.58,259.06,262.15,9254.0,261.76,263.58,259.06,262.15,9254.0
2024-07-24 09:50:00,262.19,262.19,258.67,258.68,4242.0,262.19,262.19,258.67,258.68,4242.0
2024-07-24 10:00:00,258.72,260.67,258.0,258.11,2710.0,258.72,260.67,258.0,258.11,2710.0
2024-07-24 10:10:00,257.97,259.33,256.91,259.03,6549.0,257.97,259.33,256.91,259.03,6549.0
2024-07-24 10:20:00,258.35,260.5,257.7,259.93,9935.0,258.35,260.5,257.7,259.93,9935.0
2024-07-24 10:30:00,260.0,260.59,259.04,259.04,3847.0,260.0,260.59,259.04,259.04,3847.0
2024-07-24 10:40:00,259.77,260.62,259.27,260.01,5709.0,259.77,260.62,259.27,260.01,5709.0
2024-07-24 10:50:00,259.9,260.48,259.41,259.71,1975.0,259.9,260.48,259.41,259.71,1975.0
2024-07-24 11:00:00,259.51,260.21,258.85,259.62,4244.0,259.51,260.21,258.85,259.62,4244.0
2024-07-24 11:10:00,259.36,259.61,258.8,259.36,2311.0,259.36,259.61,258.8,259.36,2311.0
2024-07-24 11:20:00,259.46,260.77,259.45,260.5,3400.0,259.46,260.77,259.45,260.5,3400.0
2024-07-24 11:30:00,260.96,261.61,260.8,260.8,4880.0,260.96,261.61,260.8,260.8,4880.0
2024-07-24 11:40:00,260.86,262.58,260.86,262.13,2706.0,260.86,262.58,260.86,262.13,2706.0
2024-07-24 11:50:00,262.27,262.58,261.24,261.61,4393.0,262.27,262.58,261.24,261.61,4393.0
2024-07-24 12:00:00,261.64,262.02,260.52,260.9,5319.0,261.64,262.02,260.52,260.9,5319.0
2024-07-24 12:10:00,260.65,261.96,260.53,261.65,4728.0,260.65,261.96,260.53,261.65,4728.0
2024-07-24 12:20:00,262.15,262.35,260.02,260.02,4230.0,262.15,262.35,260.02,260.02,4230.0
2024-07-24 12:30:00,260.2,260.79,259.17,259.17,9001.0,260.2,260.79,259.17,259.17,9001.0
2024-07-24 12:40:00,259.18,259.31,257.95,259.31,6513.0,259.18,259.31,257.95,259.31,6513.0
2024-07-24 12:50:00,259.15,259.15,258.32,258.32,1232.0,259.15,259.15,258.32,258.32,1232.0
2024-07-24 13:00:00,258.35,259.46,258.35,259.37,3855.0,258.35,259.46,258.35,259.37,3855.0
2024-07-24 13:10:00,259.3,259.37,258.57,258.67,2924.0,259.3,259.37,258.57,258.67,2924.0
2024-07-24 13:20:00,258.67,259.27,258.0,258.01,3915.0,258.67,259.27,258.0,258.01,3915.0
2024-07-24 13:30:00,257.99,258.46,257.87,258.46,1600.0,257.99,258.46,257.87,258.46,1600.0
2024-07-24 13:40:00,258.51,258.69,257.51,257.51,1350.0,258.51,258.69,257.51,257.51,1350.0
2024-07-24 13:50:00,257.44,257.87,257.08,257.62,8078.0,257.44,257.87,257.08,257.62,8078.0
2024-07-24 14:00:00,257.37,258.17,257.35,257.93,3463.0,257.37,258.17,257.35,257.93,3463.0
2024-07-24 14:10:00,257.34,258.17,257.34,257.48,3300.0,257.34,258.17,257.34,257.48,3300.0
2024-07-24 14:20:00,257.39,257.39,256.53,256.53,4389.0,257.39,257.39,256.53,256.53,4389.0
2024-07-24 14:30:00,256.51,256.52,255.7,256.06,3327.0,256.51,256.52,255.7,256.06,3327.0
2024-07-24 14:40:00,256.06,256.06,254.08,254.08,9287.0,256.06,256.06,254.08,254.08,9287.0
2024-07-24 14:50:00,254.0,254.88,254.0,254.35,4762.0,254.0,254.88,254.0,254.35,4762.0
2024-07-24 15:00:00,254.48,254.48,253.74,253.88,5246.0,254.48,254.48,253.74,253.88,5246.0
2024-07-24 15:10:00,253.92,254.08,253.5,253.96,2839.0,253.92,254.08,253.5,253.96,2839.0
2024-07-24 15:20:00,253.92,253.92,252.82,253.0,5886.0,253.92,253.92,252.82,253.0,5886.0
2024-07-24 15:30:00,252.86,254.15,252.81,253.34,10075.0,252.86,254.15,252.81,253.34,10075.0
2024-07-24 15:40:00,253.8,253.93,253.01,253.61,7249.0,253.8,253.93,253.01,253.61,7249.0
2024-07-24 15:50:00,253.67,254.32,252.87,253.21,44020.0,253.67,254.32,252.87,253.21,44020.0
2024-07-25 09:30:00,252.33,252.33,248.09,248.09,9774.0,252.33,252.33,248.09,248.09,9774.0
2024-07-25 09:40:00,248.0,252.04,247.11,251.5,10720.0,248.0,252.04,247.11,251.5,10720.0
2024-07-25 09:50:00,252.43,254.65,251.92,252.51,10536.0,252.43,254.65,251.92,252.51,10536.0
2024-07-25 10:00:00,252.4,252.84,250.5,251.03,2003.0,252.4,252.84,250.5,251.03,2003.0
2024-07-25 10:10:00,250.57,253.95,250.57,253.95,8428.0,250.57,253.95,250.57,253.95,8428.0
2024-07-25 10:20:00,253.34,255.66,253.34,255.56,15345.0,253.34,255.66,253.34,255.56,15345.0
2024-07-25 10:30:00,255.56,257.93,255.5,256.31,7322.0,255.56,257.93,255.5,256.31,7322.0
2024-07-25 10:40:00,256.2,258.4,255.33,258.39,4610.0,256.2,258.4,255.33,258.39,4610.0
2024-07-25 10:50:00,257.93,259.27,257.93,259.27,4480.0,257.93,259.27,257.93,259.27,4480.0
2024-07-25 11:00:00,258.79,259.06,258.44,258.44,3100.0,258.79,259.06,258.44,258.44,3100.0
2024-07-25 11:10:00,258.32,259.99,258.0,259.76,3750.0,258.32,259.99,258.0,259.76,3750.0
2024-07-25 11:20:00,258.06,258.36,257.44,257.51,2241.0,258.06,258.36,257.44,257.51,2241.0
2024-07-25 11:30:00,257.21,258.71,257.21,258.69,1853.0,257.21,258.71,257.21,258.69,1853.0
2024-07-25 11:40:00,258.52,259.88,257.78,259.16,2827.0,258.52,259.88,257.78,259.16,2827.0
2024-07-25 11:50:00,259.17,260.15,259.16,260.15,1993.0,259.17,260.15,259.16,260.15,1993.0
2024-07-25 12:00:00,260.37,261.11,259.61,260.6,4277.0,260.37,261.11,259.61,260.6,4277.0
2024-07-25 12:10:00,261.38,262.52,261.38,262.47,2615.0,261.38,262.52,261.38,262.47,2615.0
2024-07-25 12:20:00,262.5,262.9,262.17,262.45,5535.0,262.5,262.9,262.17,262.45,5535.0
2024-07-25 12:30:00,262.42,264.0,262.34,263.67,4255.0,262.42,264.0,262.34,263.67,4255.0
2024-07-25 12:40:00,264.0,265.0,264.0,264.58,4069.0,264.0,265.0,264.0,264.58,4069.0
2024-07-25 12:50:00,264.63,265.58,264.53,265.19,2190.0,264.63,265.58,264.53,265.19,2190.0
2024-07-25 13:00:00,265.4,266.98,265.37,266.83,5521.0,265.4,266.98,265.37,266.83,5521.0
2024-07-25 13:10:00,266.72,266.97,264.41,264.6,6953.0,266.72,266.97,264.41,264.6,6953.0
2024-07-25 13:20:00,264.8,268.46,264.76,268.46,42210.0,264.8,268.46,264.76,268.46,42210.0
2024-07-25 13:30:00,267.8,268.34,266.5,266.83,20496.0,267.8,268.34,266.5,266.83,20496.0
2024-07-25 13:40:00,267.05,267.5,266.28,266.97,37564.0,267.05,267.5,266.28,266.97,37564.0
2024-07-25 13:50:00,266.9,267.74,266.64,267.46,7262.0,266.9,267.74,266.64,267.46,7262.0
2024-07-25 14:00:00,267.49,267.49,266.5,266.67,36701.0,267.49,267.49,266.5,266.67,36701.0
2024-07-25 14:10:00,266.67,268.0,266.5,267.51,9159.0,266.67,268.0,266.5,267.51,9159.0
2024-07-25 14:20:00,267.5,267.74,266.64,266.89,22088.0,267.5,267.74,266.64,266.89,22088.0
2024-07-25 14:30:00,266.8,267.2,266.64,266.8,10968.0,266.8,267.2,266.64,266.8,10968.0
2024-07-25 14:40:00,266.66,267.63,264.9,264.93,61444.0,266.66,267.63,264.9,264.93,61444.0
2024-07-25 14:50:00,265.25,266.03,263.9,263.9,4278.0,265.25,266.03,263.9,263.9,4278.0
2024-07-25 15:00:00,263.87,264.49,263.4,264.29,4619.0,263.87,264.49,263.4,264.29,4619.0
2024-07-25 15:10:00,264.22,265.65,264.21,265.65,5316.0,264.22,265.65,264.21,265.65,5316.0
2024-07-25 15:20:00,264.93,265.84,264.68,265.1,11480.0,264.93,265.84,264.68,265.1,11480.0
2024-07-25 15:30:00,265.09,266.0,264.35,264.4,13813.0,265.09,266.0,264.35,264.4,13813.0
2024-07-25 15:40:00,264.11,264.19,262.31,263.44,33994.0,264.11,264.19,262.31,263.44,33994.0
2024-07-25 15:50:00,263.69,263.69,260.5,260.51,45814.0,263.69,263.69,260.5,260.51,45814.0
2024-07-26 09:30:00,266.31,273.31,265.73,272.54,22117.0,266.31,273.31,265.73,272.54,22117.0
2024-07-26 09:40:00,271.48,278.0,271.07,277.38,36369.0,271.48,278.0,271.07,277.38,36369.0
2024-07-26 09:50:00,277.39,281.84,274.83,276.73,48199.0,277.39,281.84,274.83,276.73,48199.0
2024-07-26 10:00:00,276.73,280.24,276.48,277.96,15303.0,276.73,280.24,276.48,277.96,15303.0
2024-07-26 10:10:00,277.26,278.96,276.23,276.34,8349.0,277.26,278.96,276.23,276.34,8349.0
2024-07-26 10:20:00,276.24,277.54,274.74,274.74,15039.0,276.24,277.54,274.74,274.74,15039.0
2024-07-26 10:30:00,274.33,274.52,271.27,273.21,15070.0,274.33,274.52,271.27,273.21,15070.0
2024-07-26 10:40:00,273.62,275.98,272.86,275.31,13474.0,273.62,275.98,272.86,275.31,13474.0
2024-07-26 10:50:00,274.94,276.21,274.03,275.82,11894.0,274.94,276.21,274.03,275.82,11894.0
2024-07-26 11:00:00,276.35,276.56,273.64,273.79,6268.0,276.35,276.56,273.64,273.79,6268.0
2024-07-26 11:10:00,273.52,273.52,272.21,272.25,5629.0,273.52,273.52,272.21,272.25,5629.0
2024-07-26 11:20:00,272.6,274.42,272.51,273.88,4988.0,272.6,274.42,272.51,273.88,4988.0
2024-07-26 11:30:00,274.22,277.16,274.22,277.16,5616.0,274.22,277.16,274.22,277.16,5616.0
2024-07-26 11:40:00,277.31,278.93,276.57,277.11,6847.0,277.31,278.93,276.57,277.11,6847.0
2024-07-26 11:50:00,277.55,279.0,277.47,278.84,5125.0,277.55,279.0,277.47,278.84,5125.0
2024-07-26 12:00:00,278.85,279.98,278.84,279.75,7864.0,278.85,279.98,278.84,279.75,7864.0
2024-07-26 12:10:00,279.75,279.92,278.82,279.03,5635.0,279.75,279.92,278.82,279.03,5635.0
2024-07-26 12:20:00,279.32,280.0,278.78,278.78,10082.0,279.32,280.0,278.78,278.78,10082.0
2024-07-26 12:30:00,279.17,280.32,278.94,279.99,12770.0,279.17,280.32,278.94,279.99,12770.0
2024-07-26 12:40:00,280.28,280.89,279.61,279.62,14513.0,280.28,280.89,279.61,279.62,14513.0
2024-07-26 12:50:00,280.03,280.74,279.99,280.62,4406.0,280.03,280.74,279.99,280.62,4406.0
2024-07-26 13:00:00,280.34,280.38,278.78,278.81,10248.0,280.34,280.38,278.78,278.81,10248.0
2024-07-26 13:10:00,278.05,278.95,277.74,278.95,2956.0,278.05,278.95,277.74,278.95,2956.0
2024-07-26 13:20:00,278.32,279.31,278.32,278.99,2350.0,278.32,279.31,278.32,278.99,2350.0
2024-07-26 13:30:00,278.86,278.86,276.32,276.81,8727.0,278.86,278.86,276.32,276.81,8727.0
2024-07-26 13:40:00,276.76,277.53,275.21,276.75,2110.0,276.76,277.53,275.21,276.75,2110.0
2024-07-26 13:50:00,276.5,277.21,276.5,276.86,2751.0,276.5,277.21,276.5,276.86,2751.0
2024-07-26 14:00:00,277.2,278.37,277.0,277.7,3729.0,277.2,278.37,277.0,277.7,3729.0
2024-07-26 14:10:00,277.6,278.23,277.17,277.17,7725.0,277.6,278.23,277.17,277.17,7725.0
2024-07-26 14:20:00,277.08,277.89,276.29,277.89,4945.0,277.08,277.89,276.29,277.89,4945.0
2024-07-26 14:30:00,277.63,278.94,277.34,278.94,4572.0,277.63,278.94,277.34,278.94,4572.0
2024-07-26 14:40:00,278.96,279.73,278.31,279.7,13098.0,278.96,279.73,278.31,279.7,13098.0
2024-07-26 14:50:00,279.43,279.7,278.0,278.62,16993.0,279.43,279.7,278.0,278.62,16993.0
2024-07-26 15:00:00,277.55,278.04,276.12,277.99,5864.0,277.55,278.04,276.12,277.99,5864.0
2024-07-26 15:10:00,278.07,279.05,277.42,278.9,12314.0,278.07,279.05,277.42,278.9,12314.0
2024-07-26 15:20:00,279.0,279.94,278.8,279.88,10392.0,279.0,279.94,278.8,279.88,10392.0
2024-07-26 15:30:00,279.62,280.65,278.84,280.37,12690.0,279.62,280.65,278.84,280.37,12690.0
2024-07-26 15:40:00,280.61,281.18,280.44,280.97,16722.0,280.61,281.18,280.44,280.97,16722.0
2024-07-26 15:50:00,281.05,281.82,280.48,280.84,104433.0,281.05,281.82,280.48,280.84,104433.0
2024-07-29 09:30:00,281.36,282.27,278.73,280.94,17904.0,281.36,282.27,278.73,280.94,17904.0
2024-07-29 09:40:00,280.64,285.03,280.64,283.36,8905.0,280.64,285.03,280.64,283.36,8905.0
2024-07-29 09:50:00,283.5,283.58,281.41,283.58,10523.0,283.5,283.58,281.41,283.58,10523.0
2024-07-29 10:00:00,283.64,288.0,283.64,286.49,25382.0,283.64,288.0,283.64,286.49,25382.0
2024-07-29 10:10:00,287.97,287.97,285.49,286.16,20751.0,287.97,287.97,285.49,286.16,20751.0
2024-07-29 10:20:00,286.35,287.0,284.07,284.77,3398.0,286.35,287.0,284.07,284.77,3398.0
2024-07-29 10:30:00,284.98,286.19,283.4,286.19,18702.0,284.98,286.19,283.4,286.19,18702.0
2024-07-29 10:40:00,286.19,287.0,285.47,285.75,7684.0,286.19,287.0,285.47,285.75,7684.0
2024-07-29 10:50:00,285.75,286.75,285.0,286.2,7236.0,285.75,286.75,285.0,286.2,7236.0
2024-07-29 11:00:00,285.66,286.64,284.58,286.44,6808.0,285.66,286.64,284.58,286.44,6808.0
2024-07-29 11:10:00,286.44,287.04,285.4,286.76,8810.0,286.44,287.04,285.4,286.76,8810.0
2024-07-29 11:20:00,286.9,289.0,286.76,288.99,5924.0,286.9,289.0,286.76,288.99,5924.0
2024-07-29 11:30:00,289.06,289.64,287.09,288.0,11286.0,289.06,289.64,287.09,288.0,11286.0
2024-07-29 11:40:00,288.48,290.49,288.48,290.25,8967.0,288.48,290.49,288.48,290.25,8967.0
2024-07-29 11:50:00,290.73,290.73,289.37,289.73,5827.0,290.73,290.73,289.37,289.73,5827.0
2024-07-29 12:00:00,290.17,291.42,289.74,291.4,5191.0,290.17,291.42,289.74,291.4,5191.0
2024-07-29 12:10:00,290.75,291.09,290.3,290.45,6662.0,290.75,291.09,290.3,290.45,6662.0
2024-07-29 12:20:00,290.47,290.74,289.38,289.39,3915.0,290.47,290.74,289.38,289.39,3915.0
2024-07-29 12:30:00,289.66,289.72,288.65,289.31,5856.0,289.66,289.72,288.65,289.31,5856.0
2024-07-29 12:40:00,289.38,289.54,288.0,288.19,2249.0,289.38,289.54,288.0,288.19,2249.0
2024-07-29 12:50:00,288.05,288.57,287.83,288.44,2533.0,288.05,288.57,287.83,288.44,2533.0
2024-07-29 13:00:00,288.44,288.82,287.77,287.82,3300.0,288.44,288.82,287.77,287.82,3300.0
2024-07-29 13:10:00,288.28,289.06,288.28,288.89,2644.0,288.28,289.06,288.28,288.89,2644.0
2024-07-29 13:20:00,289.17,289.17,287.93,287.99,3064.0,289.17,289.17,287.93,287.99,3064.0
2024-07-29 13:30:00,287.82,288.66,287.19,287.36,3514.0,287.82,288.66,287.19,287.36,3514.0
2024-07-29 13:40:00,286.92,286.92,285.99,286.65,3530.0,286.92,286.92,285.99,286.65,3530.0
2024-07-29 13:50:00,286.54,287.17,286.54,286.61,1300.0,286.54,287.17,286.54,286.61,1300.0
2024-07-29 14:00:00,285.97,288.06,285.96,287.76,2544.0,285.97,288.06,285.96,287.76,2544.0
2024-07-29 14:10:00,288.23,288.37,287.69,287.93,2423.0,288.23,288.37,287.69,287.93,2423.0
2024-07-29 14:20:00,288.11,288.42,287.76,288.42,3193.0,288.11,288.42,287.76,288.42,3193.0
2024-07-29 14:30:00,288.42,288.42,287.05,287.69,2865.0,288.42,288.42,287.05,287.69,2865.0
2024-07-29 14:40:00,287.64,288.81,287.63,288.26,1910.0,287.64,288.81,287.63,288.26,1910.0
2024-07-29 14:50:00,288.26,288.8,287.67,288.7,4776.0,288.26,288.8,287.67,288.7,4776.0
2024-07-29 15:00:00,288.38,288.99,288.09,288.31,2392.0,288.38,288.99,288.09,288.31,2392.0
2024-07-29 15:10:00,288.36,288.42,287.46,287.87,3273.0,288.36,288.42,287.46,287.87,3273.0
2024-07-29 15:20:00,287.87,289.99,287.87,289.99,6167.0,287.87,289.99,287.87,289.99,6167.0
2024-07-29 15:30:00,289.95,290.31,289.12,290.31,7227.0,289.95,290.31,289.12,290.31,7227.0
2024-07-29 15:40:00,290.39,290.72,289.55,289.79,10942.0,290.39,290.72,289.55,289.79,10942.0
2024-07-29 15:50:00,290.0,290.62,289.52,289.75,58400.0,290.0,290.62,289.52,289.75,58400.0
2024-07-30 09:30:00,290.75,292.72,289.49,290.99,9235.0,290.75,292.72,289.49,290.99,9235.0
2024-07-30 09:40:00,289.75,291.0,287.58,288.54,6048.0,289.75,291.0,287.58,288.54,6048.0
2024-07-30 09:50:00,288.54,288.75,282.01,282.44,21815.0,288.54,288.75,282.01,282.44,21815.0
2024-07-30 10:00:00,280.35,284.55,280.24,282.68,12852.0,280.35,284.55,280.24,282.68,12852.0
2024-07-30 10:10:00,282.68,282.68,281.09,282.46,6536.0,282.68,282.68,281.09,282.46,6536.0
2024-07-30 10:20:00,281.34,283.54,280.6,282.73,4789.0,281.34,283.54,280.6,282.73,4789.0
2024-07-30 10:30:00,281.92,282.82,281.5,282.6,6180.0,281.92,282.82,281.5,282.6,6180.0
2024-07-30 10:40:00,282.89,283.79,282.3,282.87,3462.0,282.89,283.79,282.3,282.87,3462.0
2024-07-30 10:50:00,282.05,282.77,281.5,281.98,8694.0,282.05,282.77,281.5,281.98,8694.0
2024-07-30 11:00:00,281.95,281.95,280.0,280.32,16911.0,281.95,281.95,280.0,280.32,16911.0
2024-07-30 11:10:00,280.0,281.91,279.6,281.91,3746.0,280.0,281.91,279.6,281.91,3746.0
2024-07-30 11:20:00,281.74,282.44,280.74,281.1,4076.0,281.74,282.44,280.74,281.1,4076.0
2024-07-30 11:30:00,281.1,281.33,280.46,280.46,1689.0,281.1,281.33,280.46,280.46,1689.0
2024-07-30 11:40:00,279.87,281.06,279.87,280.83,2765.0,279.87,281.06,279.87,280.83,2765.0
2024-07-30 11:50:00,280.78,281.77,280.38,281.56,3356.0,280.78,281.77,280.38,281.56,3356.0
2024-07-30 12:00:00,281.81,281.99,281.51,281.51,3300.0,281.81,281.99,281.51,281.51,3300.0
2024-07-30 12:10:00,281.87,283.52,281.75,283.35,9409.0,281.87,283.52,281.75,283.35,9409.0
2024-07-30 12:20:00,283.35,283.67,283.01,283.44,6843.0,283.35,283.67,283.01,283.44,6843.0
2024-07-30 12:30:00,283.78,284.04,283.06,284.04,5080.0,283.78,284.04,283.06,284.04,5080.0
2024-07-30 12:40:00,284.63,285.72,284.4,284.67,4745.0,284.63,285.72,284.4,284.67,4745.0
2024-07-30 12:50:00,283.26,283.58,281.29,281.54,2675.0,283.26,283.58,281.29,281.54,2675.0
2024-07-30 13:00:00,281.0,281.55,280.45,281.55,5391.0,281.0,281.55,280.45,281.55,5391.0
2024-07-30 13:10:00,282.14,282.41,281.73,282.41,1000.0,282.14,282.41,281.73,282.41,1000.0
2024-07-30 13:20:00,282.57,283.4,282.28,282.29,3048.0,282.57,283.4,282.28,282.29,3048.0
2024-07-30 13:30:00,282.54,284.0,282.54,284.0,7755.0,282.54,284.0,282.54,284.0,7755.0
2024-07-30 13:40:00,283.57,283.65,283.12,283.13,1893.0,283.57,283.65,283.12,283.13,1893.0
2024-07-30 13:50:00,283.55,283.78,283.26,283.75,1670.0,283.55,283.78,283.26,283.75,1670.0
2024-07-30 14:00:00,283.75,284.79,283.5,284.53,14742.0,283.75,284.79,283.5,284.53,14742.0
2024-07-30 14:10:00,284.85,285.72,284.5,285.32,2653.0,284.85,285.72,284.5,285.32,2653.0
2024-07-30 14:20:00,286.06,286.06,284.73,285.03,2995.0,286.06,286.06,284.73,285.03,2995.0
2024-07-30 14:30:00,284.54,285.11,284.39,285.1,1915.0,284.54,285.11,284.39,285.1,1915.0
2024-07-30 14:40:00,285.34,285.81,285.16,285.34,4018.0,285.34,285.81,285.16,285.34,4018.0
2024-07-30 14:50:00,285.77,285.92,283.9,284.42,8446.0,285.77,285.92,283.9,284.42,8446.0
2024-07-30 15:00:00,284.28,284.69,284.28,284.64,700.0,284.28,284.69,284.28,284.64,700.0
2024-07-30 15:10:00,284.44,285.57,284.44,285.45,4642.0,284.44,285.57,284.44,285.45,4642.0
2024-07-30 15:20:00,285.43,286.06,285.13,285.88,5131.0,285.43,286.06,285.13,285.88,5131.0
2024-07-30 15:30:00,285.76,285.88,284.82,285.36,13123.0,285.76,285.88,284.82,285.36,13123.0
2024-07-30 15:40:00,285.36,287.87,285.13,287.34,18432.0,285.36,287.87,285.13,287.34,18432.0
2024-07-30 15:50:00,287.3,287.63,284.89,285.05,81154.0,287.3,287.63,284.89,285.05,81154.0
2024-07-31 09:30:00,286.44,287.61,282.96,282.96,5848.0,286.44,287.61,282.96,282.96,5848.0
2024-07-31 09:40:00,282.53,285.38,282.53,285.23,7100.0,282.53,285.38,282.53,285.23,7100.0
2024-07-31 09:50:00,285.0,285.23,283.06,283.71,4175.0,285.0,285.23,283.06,283.71,4175.0
2024-07-31 10:00:00,283.7,285.84,283.7,284.99,2260.0,283.7,285.84,283.7,284.99,2260.0
2024-07-31 10:10:00,285.99,288.04,285.99,287.31,4736.0,285.99,288.04,285.99,287.31,4736.0
2024-07-31 10:20:00,286.14,287.41,285.22,286.68,3720.0,286.14,287.41,285.22,286.68,3720.0
2024-07-31 10:30:00,287.41,290.58,287.41,290.3,6990.0,287.41,290.58,287.41,290.3,6990.0
2024-07-31 10:40:00,291.1,291.1,289.5,289.51,4493.0,291.1,291.1,289.5,289.51,4493.0
2024-07-31 10:50:00,289.4,289.56,287.95,289.33,2661.0,289.4,289.56,287.95,289.33,2661.0
2024-07-31 11:00:00,289.82,289.82,288.89,288.96,1810.0,289.82,289.82,288.89,288.96,1810.0
2024-07-31 11:10:00,288.9,288.9,287.36,288.41,2857.0,288.9,288.9,287.36,288.41,2857.0
2024-07-31 11:20:00,288.38,288.9,287.43,288.9,650.0,288.38,288.9,287.43,288.9,650.0
2024-07-31 11:30:00,288.33,289.25,287.78,289.18,3325.0,288.33,289.25,287.78,289.18,3325.0
2024-07-31 11:40:00,289.14,289.51,288.28,288.29,3431.0,289.14,289.51,288.28,288.29,3431.0
2024-07-31 11:50:00,288.67,289.6,287.24,289.6,4546.0,288.67,289.6,287.24,289.6,4546.0
2024-07-31 12:00:00,289.91,292.0,289.51,292.0,5651.0,289.91,292.0,289.51,292.0,5651.0
2024-07-31 12:10:00,291.75,292.37,291.29,291.35,2850.0,291.75,292.37,291.29,291.35,2850.0
2024-07-31 12:20:00,291.82,291.84,291.3,291.3,1731.0,291.82,291.84,291.3,291.3,1731.0
2024-07-31 12:30:00,291.66,292.19,291.38,291.82,3550.0,291.66,292.19,291.38,291.82,3550.0
2024-07-31 12:40:00,291.85,292.25,291.3,291.84,5673.0,291.85,292.25,291.3,291.84,5673.0
2024-07-31 12:50:00,291.92,291.92,291.34,291.55,840.0,291.92,291.92,291.34,291.55,840.0
2024-07-31 13:00:00,291.27,292.0,291.27,291.39,2362.0,291.27,292.0,291.27,291.39,2362.0
2024-07-31 13:10:00,291.18,291.4,290.64,291.17,1757.0,291.18,291.4,290.64,291.17,1757.0
2024-07-31 13:20:00,291.22,291.67,291.07,291.49,2725.0,291.22,291.67,291.07,291.49,2725.0
2024-07-31 13:30:00,291.07,291.09,287.98,287.98,4304.0,291.07,291.09,287.98,287.98,4304.0
2024-07-31 13:40:00,288.56,288.94,287.98,288.93,2550.0,288.56,288.94,287.98,288.93,2550.0
2024-07-31 13:50:00,289.34,289.68,288.35,289.42,6368.0,289.34,289.68,288.35,289.42,6368.0
2024-07-31 14:00:00,288.71,288.71,285.85,285.87,15484.0,288.71,288.71,285.85,285.87,15484.0
2024-07-31 14:10:00,285.87,287.22,285.85,287.22,3180.0,285.87,287.22,285.85,287.22,3180.0
2024-07-31 14:20:00,287.13,287.14,286.23,286.41,2895.0,287.13,287.14,286.23,286.41,2895.0
2024-07-31 14:30:00,286.51,288.46,286.04,286.42,5265.0,286.51,288.46,286.04,286.42,5265.0
2024-07-31 14:40:00,286.48,292.5,286.05,292.5,11795.0,286.48,292.5,286.05,292.5,11795.0
2024-07-31 14:50:00,292.67,296.61,292.19,296.61,9319.0,292.67,296.61,292.19,296.61,9319.0
2024-07-31 15:00:00,297.03,299.26,295.33,295.34,30010.0,297.03,299.26,295.33,295.34,30010.0
2024-07-31 15:10:00,295.34,296.46,293.43,294.89,9957.0,295.34,296.46,293.43,294.89,9957.0
2024-07-31 15:20:00,295.02,295.71,290.23,290.67,31867.0,295.02,295.71,290.23,290.67,31867.0
2024-07-31 15:30:00,290.2,291.72,289.62,290.11,21899.0,290.2,291.72,289.62,290.11,21899.0
2024-07-31 15:40:00,290.36,292.65,290.36,291.06,24402.0,290.36,292.65,290.36,291.06,24402.0
2024-07-31 15:50:00,290.81,291.31,288.7,290.14,49255.0,290.81,291.31,288.7,290.14,49255.0
2024-08-01 09:30:00,286.07,286.07,282.01,283.78,17088.0,286.07,286.07,282.01,283.78,17088.0
2024-08-01 09:40:00,283.0,285.79,281.18,283.71,11292.0,283.0,285.79,281.18,283.71,11292.0
2024-08-01 09:50:00,283.42,284.99,281.84,284.99,19871.0,283.42,284.99,281.84,284.99,19871.0
2024-08-01 10:00:00,284.85,285.01,282.88,283.0,10081.0,284.85,285.01,282.88,283.0,10081.0
2024-08-01 10:10:00,282.64,285.43,282.64,285.43,4804.0,282.64,285.43,282.64,285.43,4804.0
2024-08-01 10:20:00,284.81,285.45,283.16,283.25,8444.0,284.81,285.45,283.16,283.25,8444.0
2024-08-01 10:30:00,283.49,284.54,282.0,284.54,3037.0,283.49,284.54,282.0,284.54,3037.0
2024-08-01 10:40:00,284.88,285.74,281.61,282.09,5200.0,284.88,285.74,281.61,282.09,5200.0
2024-08-01 10:50:00,281.69,283.29,281.0,281.78,13808.0,281.69,283.29,281.0,281.78,13808.0
2024-08-01 11:00:00,282.19,282.19,280.63,280.63,7493.0,282.19,282.19,280.63,280.63,7493.0
2024-08-01 11:10:00,280.63,282.03,280.44,281.89,7414.0,280.63,282.03,280.44,281.89,7414.0
2024-08-01 11:20:00,281.83,282.28,280.42,281.52,11244.0,281.83,282.28,280.42,281.52,11244.0
2024-08-01 11:30:00,281.32,281.81,279.64,280.0,6478.0,281.32,281.81,279.64,280.0,6478.0
2024-08-01 11:40:00,279.66,280.22,278.18,279.29,7142.0,279.66,280.22,278.18,279.29,7142.0
2024-08-01 11:50:00,279.3,281.63,279.3,280.85,3906.0,279.3,281.63,279.3,280.85,3906.0
2024-08-01 12:00:00,280.5,281.46,280.46,280.46,4065.0,280.5,281.46,280.46,280.46,4065.0
2024-08-01 12:10:00,279.91,279.98,278.05,279.46,5134.0,279.91,279.98,278.05,279.46,5134.0
2024-08-01 12:20:00,278.72,278.72,276.82,277.59,6432.0,278.72,278.72,276.82,277.59,6432.0
2024-08-01 12:30:00,277.95,278.12,277.15,277.15,3910.0,277.95,278.12,277.15,277.15,3910.0
2024-08-01 12:40:00,276.66,276.66,275.02,275.5,5855.0,276.66,276.66,275.02,275.5,5855.0
2024-08-01 12:50:00,275.1,276.19,275.1,275.79,6767.0,275.1,276.19,275.1,275.79,6767.0
2024-08-01 13:00:00,276.07,276.28,275.21,275.21,3408.0,276.07,276.28,275.21,275.21,3408.0
2024-08-01 13:10:00,275.38,276.55,274.56,274.8,10438.0,275.38,276.55,274.56,274.8,10438.0
2024-08-01 13:20:00,274.3,274.87,273.75,273.96,8056.0,274.3,274.87,273.75,273.96,8056.0
2024-08-01 13:30:00,274.16,274.33,272.66,274.1,5806.0,274.16,274.33,272.66,274.1,5806.0
2024-08-01 13:40:00,273.78,274.7,272.83,273.02,8437.0,273.78,274.7,272.83,273.02,8437.0
2024-08-01 13:50:00,273.0,275.05,272.81,274.92,3981.0,273.0,275.05,272.81,274.92,3981.0
2024-08-01 14:00:00,275.76,277.05,275.76,275.91,5962.0,275.76,277.05,275.76,275.91,5962.0
2024-08-01 14:10:00,275.01,275.01,274.28,274.33,851.0,275.01,275.01,274.28,274.33,851.0
2024-08-01 14:20:00,274.62,275.5,272.78,274.05,11922.0,274.62,275.5,272.78,274.05,11922.0
2024-08-01 14:30:00,273.84,274.08,272.75,272.84,5969.0,273.84,274.08,272.75,272.84,5969.0
2024-08-01 14:40:00,272.85,274.08,271.08,271.38,6438.0,272.85,274.08,271.08,271.38,6438.0
2024-08-01 14:50:00,271.39,272.5,271.1,271.7,4054.0,271.39,272.5,271.1,271.7,4054.0
2024-08-01 15:00:00,271.77,271.97,270.87,271.43,6169.0,271.77,271.97,270.87,271.43,6169.0
2024-08-01 15:10:00,271.18,271.65,270.85,270.99,4736.0,271.18,271.65,270.85,270.99,4736.0
2024-08-01 15:20:00,270.58,273.1,270.58,273.1,3866.0,270.58,273.1,270.58,273.1,3866.0
2024-08-01 15:30:00,273.16,273.69,272.46,273.6,15215.0,273.16,273.69,272.46,273.6,15215.0
2024-08-01 15:40:00,273.6,274.52,272.47,274.52,12687.0,273.6,274.52,272.47,274.52,12687.0
2024-08-01 15:50:00,274.61,276.3,274.18,275.97,57597.0,274.61,276.3,274.18,275.97,57597.0
2024-08-02 09:30:00,259.22,260.01,255.06,259.27,25114.0,259.22,260.01,255.06,259.27,25114.0
2024-08-02 09:40:00,258.42,261.2,257.24,261.17,22563.0,258.42,261.2,257.24,261.17,22563.0
2024-08-02 09:50:00,260.89,261.73,257.51,257.51,8940.0,260.89,261.73,257.51,257.51,8940.0
2024-08-02 10:00:00,257.29,260.03,257.16,258.24,13462.0,257.29,260.03,257.16,258.24,13462.0
2024-08-02 10:10:00,257.53,257.53,254.68,256.0,19055.0,257.53,257.53,254.68,256.0,19055.0
2024-08-02 10:20:00,255.74,255.74,253.0,254.02,10495.0,255.74,255.74,253.0,254.02,10495.0
2024-08-02 10:30:00,254.06,255.51,253.28,253.71,15489.0,254.06,255.51,253.28,253.71,15489.0
2024-08-02 10:40:00,253.68,258.11,253.36,258.11,8433.0,253.68,258.11,253.36,258.11,8433.0
2024-08-02 10:50:00,257.9,258.17,256.32,257.1,28288.0,257.9,258.17,256.32,257.1,28288.0
2024-08-02 11:00:00,257.2,257.62,255.39,256.36,6362.0,257.2,257.62,255.39,256.36,6362.0
2024-08-02 11:10:00,256.36,257.22,255.04,255.05,13055.0,256.36,257.22,255.04,255.05,13055.0
2024-08-02 11:20:00,254.9,256.46,254.62,256.46,6602.0,254.9,256.46,254.62,256.46,6602.0
2024-08-02 11:30:00,256.87,259.65,256.77,259.57,8007.0,256.87,259.65,256.77,259.57,8007.0
2024-08-02 11:40:00,259.53,261.74,259.05,261.51,7203.0,259.53,261.74,259.05,261.51,7203.0
2024-08-02 11:50:00,261.86,262.17,260.31,260.31,8492.0,261.86,262.17,260.31,260.31,8492.0
2024-08-02 12:00:00,259.86,260.83,259.06,260.41,4074.0,259.86,260.83,259.06,260.41,4074.0
2024-08-02 12:10:00,260.42,261.3,259.14,260.77,10637.0,260.42,261.3,259.14,260.77,10637.0
2024-08-02 12:20:00,261.25,262.79,261.09,262.79,5086.0,261.25,262.79,261.09,262.79,5086.0
2024-08-02 12:30:00,262.34,262.98,261.89,262.94,3327.0,262.34,262.98,261.89,262.94,3327.0
2024-08-02 12:40:00,263.36,264.9,263.36,264.39,12856.0,263.36,264.9,263.36,264.39,12856.0
2024-08-02 12:50:00,263.95,264.62,262.85,264.62,3891.0,263.95,264.62,262.85,264.62,3891.0
2024-08-02 13:00:00,264.05,264.49,263.07,264.21,3793.0,264.05,264.49,263.07,264.21,3793.0
2024-08-02 13:10:00,263.62,263.88,262.82,263.5,7378.0,263.62,263.88,262.82,263.5,7378.0
2024-08-02 13:20:00,263.54,264.46,262.17,263.96,7513.0,263.54,264.46,262.17,263.96,7513.0
2024-08-02 13:30:00,264.03,264.03,262.76,263.3,3295.0,264.03,264.03,262.76,263.3,3295.0
2024-08-02 13:40:00,263.18,263.89,262.63,262.96,1415.0,263.18,263.89,262.63,262.96,1415.0
2024-08-02 13:50:00,263.77,263.77,262.45,263.1,1702.0,263.77,263.77,262.45,263.1,1702.0
2024-08-02 14:00:00,263.01,263.05,262.01,262.11,3132.0,263.01,263.05,262.01,262.11,3132.0
2024-08-02 14:10:00,261.62,261.84,260.82,261.84,4865.0,261.62,261.84,260.82,261.84,4865.0
2024-08-02 14:20:00,261.66,262.47,261.66,262.1,4479.0,261.66,262.47,261.66,262.1,4479.0
2024-08-02 14:30:00,262.59,263.11,261.64,261.64,3111.0,262.59,263.11,261.64,261.64,3111.0
2024-08-02 14:40:00,261.89,262.3,261.04,261.04,4430.0,261.89,262.3,261.04,261.04,4430.0
2024-08-02 14:50:00,260.81,260.81,260.19,260.67,2977.0,260.81,260.81,260.19,260.67,2977.0
2024-08-02 15:00:00,260.68,261.43,260.28,261.16,5896.0,260.68,261.43,260.28,261.16,5896.0
2024-08-02 15:10:00,260.78,261.65,260.28,260.84,6159.0,260.78,261.65,260.28,260.84,6159.0
2024-08-02 15:20:00,260.85,261.92,260.35,261.01,14270.0,260.85,261.92,260.35,261.01,14270.0
2024-08-02 15:30:00,261.23,261.93,259.59,259.75,11870.0,261.23,261.93,259.59,259.75,11870.0
2024-08-02 15:40:00,259.61,260.19,258.23,258.23,18812.0,259.61,260.19,258.23,258.23,18812.0
2024-08-02 15:50:00,258.0,258.51,257.25,257.51,65513.0,258.0,258.51,257.25,257.51,65513.0
2024-08-05 09:30:00,233.4,240.48,233.4,239.59,27429.0,233.4,240.48,233.4,239.59,27429.0
2024-08-05 09:40:00,239.59,241.62,235.41,241.62,59082.0,239.59,241.62,235.41,241.62,59082.0
2024-08-05 09:50:00,241.62,244.07,237.19,237.2,25849.0,241.62,244.07,237.19,237.2,25849.0
2024-08-05 10:00:00,237.84,245.29,237.2,241.66,26275.0,237.84,245.29,237.2,241.66,26275.0
2024-08-05 10:10:00,241.43,243.62,240.73,242.83,11221.0,241.43,243.62,240.73,242.83,11221.0
2024-08-05 10:20:00,242.68,244.54,240.89,241.37,14824.0,242.68,244.54,240.89,241.37,14824.0
2024-08-05 10:30:00,241.8,247.7,241.14,244.76,7307.0,241.8,247.7,241.14,244.76,7307.0
2024-08-05 10:40:00,244.76,245.7,244.25,244.4,7552.0,244.76,245.7,244.25,244.4,7552.0
2024-08-05 10:50:00,244.37,246.92,243.4,244.44,5057.0,244.37,246.92,243.4,244.44,5057.0
2024-08-05 11:00:00,244.25,249.44,243.58,248.84,11348.0,244.25,249.44,243.58,248.84,11348.0
2024-08-05 11:10:00,249.44,250.55,248.02,249.5,13100.0,249.44,250.55,248.02,249.5,13100.0
2024-08-05 11:20:00,248.88,249.98,248.2,249.98,5195.0,248.88,249.98,248.2,249.98,5195.0
2024-08-05 11:30:00,248.79,251.25,248.53,250.63,5697.0,248.79,251.25,248.53,250.63,5697.0
2024-08-05 11:40:00,251.01,251.01,249.52,250.43,6554.0,251.01,251.01,249.52,250.43,6554.0
2024-08-05 11:50:00,250.13,250.17,249.1,250.17,7785.0,250.13,250.17,249.1,250.17,7785.0
2024-08-05 12:00:00,250.21,251.9,249.41,250.9,6172.0,250.21,251.9,249.41,250.9,6172.0
2024-08-05 12:10:00,250.9,252.05,250.72,251.55,5210.0,250.9,252.05,250.72,251.55,5210.0
2024-08-05 12:20:00,251.61,254.07,251.61,253.72,5171.0,251.61,254.07,251.61,253.72,5171.0
2024-08-05 12:30:00,253.58,253.84,251.86,252.08,3112.0,253.58,253.84,251.86,252.08,3112.0
2024-08-05 12:40:00,252.34,252.36,251.22,251.49,4605.0,252.34,252.36,251.22,251.49,4605.0
2024-08-05 12:50:00,251.02,251.02,248.57,248.62,12776.0,251.02,251.02,248.57,248.62,12776.0
2024-08-05 13:00:00,248.44,248.44,246.47,247.21,7417.0,248.44,248.44,246.47,247.21,7417.0
2024-08-05 13:10:00,247.2,247.53,245.83,247.45,5788.0,247.2,247.53,245.83,247.45,5788.0
2024-08-05 13:20:00,247.59,249.71,247.58,249.1,3693.0,247.59,249.71,247.58,249.1,3693.0
2024-08-05 13:30:00,249.47,250.24,249.2,249.7,2288.0,249.47,250.24,249.2,249.7,2288.0
2024-08-05 13:40:00,249.95,250.45,249.21,249.83,3977.0,249.95,250.45,249.21,249.83,3977.0
2024-08-05 13:50:00,249.39,249.41,248.58,248.95,5052.0,249.39,249.41,248.58,248.95,5052.0
2024-08-05 14:00:00,248.66,248.66,247.04,247.98,3425.0,248.66,248.66,247.04,247.98,3425.0
2024-08-05 14:10:00,247.97,249.75,247.39,248.83,5327.0,247.97,249.75,247.39,248.83,5327.0
2024-08-05 14:20:00,249.0,250.16,249.0,250.16,3531.0,249.0,250.16,249.0,250.16,3531.0
2024-08-05 14:30:00,250.53,250.53,247.33,247.33,6268.0,250.53,250.53,247.33,247.33,6268.0
2024-08-05 14:40:00,247.89,247.89,245.92,246.1,2940.0,247.89,247.89,245.92,246.1,2940.0
2024-08-05 14:50:00,246.38,248.48,246.25,246.48,10958.0,246.38,248.48,246.25,246.48,10958.0
2024-08-05 15:00:00,246.54,247.29,246.24,246.46,4229.0,246.54,247.29,246.24,246.46,4229.0
2024-08-05 15:10:00,246.46,246.54,245.23,246.26,5283.0,246.46,246.54,245.23,246.26,5283.0
2024-08-05 15:20:00,246.52,247.76,246.32,247.76,6157.0,246.52,247.76,246.32,247.76,6157.0
2024-08-05 15:30:00,247.86,248.05,246.32,246.32,15382.0,247.86,248.05,246.32,246.32,15382.0
2024-08-05 15:40:00,246.71,247.05,245.85,247.03,7528.0,246.71,247.05,245.85,247.03,7528.0
2024-08-05 15:50:00,247.07,248.26,246.73,247.36,58026.0,247.07,248.26,246.73,247.36,58026.0
2024-08-06 09:30:00,248.64,248.64,241.16,244.58,14879.0,248.64,248.64,241.16,244.58,14879.0
2024-08-06 09:40:00,245.2,251.8,245.15,250.26,7811.0,245.2,251.8,245.15,250.26,7811.0
2024-08-06 09:50:00,250.26,255.49,250.02,252.67,15077.0,250.26,255.49,250.02,252.67,15077.0
2024-08-06 10:00:00,252.67,252.67,249.31,251.86,6831.0,252.67,252.67,249.31,251.86,6831.0
2024-08-06 10:10:00,252.44,252.45,251.01,252.44,8398.0,252.44,252.45,251.01,252.44,8398.0
2024-08-06 10:20:00,252.16,254.05,251.57,251.74,5122.0,252.16,254.05,251.57,251.74,5122.0
2024-08-06 10:30:00,251.59,251.81,249.4,251.17,9962.0,251.59,251.81,249.4,251.17,9962.0
2024-08-06 10:40:00,251.35,254.28,250.63,254.28,3400.0,251.35,254.28,250.63,254.28,3400.0
2024-08-06 10:50:00,253.69,254.44,252.4,253.11,2025.0,253.69,254.44,252.4,253.11,2025.0
2024-08-06 11:00:00,253.5,253.64,252.06,252.4,5863.0,253.5,253.64,252.06,252.4,5863.0
2024-08-06 11:10:00,251.81,252.32,249.6,249.81,6024.0,251.81,252.32,249.6,249.81,6024.0
2024-08-06 11:20:00,249.52,249.56,246.33,246.33,4026.0,249.52,249.56,246.33,246.33,4026.0
2024-08-06 11:30:00,246.33,247.92,246.09,247.8,3073.0,246.33,247.92,246.09,247.8,3073.0
2024-08-06 11:40:00,247.63,248.19,247.08,248.0,4229.0,247.63,248.19,247.08,248.0,4229.0
2024-08-06 11:50:00,248.06,250.04,248.06,249.43,2888.0,248.06,250.04,248.06,249.43,2888.0
2024-08-06 12:00:00,249.63,250.03,248.55,249.0,3737.0,249.63,250.03,248.55,249.0,3737.0
2024-08-06 12:10:00,249.09,250.15,249.02,249.86,5418.0,249.09,250.15,249.02,249.86,5418.0
2024-08-06 12:20:00,249.91,250.03,249.33,249.76,1949.0,249.91,250.03,249.33,249.76,1949.0
2024-08-06 12:30:00,250.15,250.26,249.29,249.68,2100.0,250.15,250.26,249.29,249.68,2100.0
2024-08-06 12:40:00,249.94,250.78,249.93,250.74,1957.0,249.94,250.78,249.93,250.74,1957.0
2024-08-06 12:50:00,249.87,251.1,249.63,250.79,3567.0,249.87,251.1,249.63,250.79,3567.0
2024-08-06 13:00:00,250.26,250.81,250.08,250.81,1762.0,250.26,250.81,250.08,250.81,1762.0
2024-08-06 13:10:00,250.58,251.11,250.58,251.11,1010.0,250.58,251.11,250.58,251.11,1010.0
2024-08-06 13:20:00,251.27,251.96,250.73,251.94,1274.0,251.27,251.96,250.73,251.94,1274.0
2024-08-06 13:30:00,252.76,253.25,252.24,253.18,2919.0,252.76,253.25,252.24,253.18,2919.0
2024-08-06 13:40:00,253.18,253.18,252.39,252.89,1264.0,253.18,253.18,252.39,252.89,1264.0
2024-08-06 13:50:00,252.89,252.91,252.09,252.5,2210.0,252.89,252.91,252.09,252.5,2210.0
2024-08-06 14:00:00,252.59,253.63,252.23,253.37,4095.0,252.59,253.63,252.23,253.37,4095.0
2024-08-06 14:10:00,253.55,254.97,253.34,254.97,1400.0,253.55,254.97,253.34,254.97,1400.0
2024-08-06 14:20:00,255.14,255.4,254.12,254.12,5393.0,255.14,255.4,254.12,254.12,5393.0
2024-08-06 14:30:00,255.12,255.43,254.13,255.17,5362.0,255.12,255.43,254.13,255.17,5362.0
2024-08-06 14:40:00,255.0,255.29,254.49,254.67,3923.0,255.0,255.29,254.49,254.67,3923.0
2024-08-06 14:50:00,255.08,255.08,252.89,252.89,4737.0,255.08,255.08,252.89,252.89,4737.0
2024-08-06 15:00:00,252.23,252.32,250.12,251.45,7631.0,252.23,252.32,250.12,251.45,7631.0
2024-08-06 15:10:00,251.52,252.79,251.05,252.59,12154.0,251.52,252.79,251.05,252.59,12154.0
2024-08-06 15:20:00,252.11,254.09,252.11,252.82,8084.0,252.11,254.09,252.11,252.82,8084.0
2024-08-06 15:30:00,252.82,254.0,252.4,253.53,8433.0,252.82,254.0,252.4,253.53,8433.0
2024-08-06 15:40:00,253.43,253.57,252.48,252.58,7548.0,253.43,253.57,252.48,252.58,7548.0
2024-08-06 15:50:00,252.58,254.0,252.31,253.56,54888.0,252.58,254.0,252.31,253.56,54888.0
2024-08-07 09:30:00,259.81,261.77,259.17,261.77,3790.0,259.81,261.77,259.17,261.77,3790.0
2024-08-07 09:40:00,259.71,263.86,259.71,263.69,5834.0,259.71,263.86,259.71,263.69,5834.0
2024-08-07 09:50:00,265.07,265.92,263.28,264.76,14831.0,265.07,265.92,263.28,264.76,14831.0
2024-08-07 10:00:00,265.25,265.25,261.0,262.53,8852.0,265.25,265.25,261.0,262.53,8852.0
2024-08-07 10:10:00,262.51,262.53,261.42,261.71,2791.0,262.51,262.53,261.42,261.71,2791.0
2024-08-07 10:20:00,262.28,263.33,260.32,260.87,2871.0,262.28,263.33,260.32,260.87,2871.0
2024-08-07 10:30:00,260.33,261.03,258.91,259.42,4693.0,260.33,261.03,258.91,259.42,4693.0
2024-08-07 10:40:00,259.58,261.32,258.92,259.37,19971.0,259.58,261.32,258.92,259.37,19971.0
2024-08-07 10:50:00,259.95,259.95,258.71,259.77,1961.0,259.95,259.95,258.71,259.77,1961.0
2024-08-07 11:00:00,259.41,260.34,258.6,260.34,3848.0,259.41,260.34,258.6,260.34,3848.0
2024-08-07 11:10:00,261.0,261.0,258.15,258.41,4876.0,261.0,261.0,258.15,258.41,4876.0
2024-08-07 11:20:00,258.35,259.37,258.35,259.32,4361.0,258.35,259.37,258.35,259.32,4361.0
2024-08-07 11:30:00,259.63,261.0,259.55,260.67,4552.0,259.63,261.0,259.55,260.67,4552.0
2024-08-07 11:40:00,260.33,260.76,258.57,258.57,2571.0,260.33,260.76,258.57,258.57,2571.0
2024-08-07 11:50:00,259.42,260.12,259.13,259.49,1691.0,259.42,260.12,259.13,259.49,1691.0
2024-08-07 12:00:00,259.21,259.21,257.55,257.99,6293.0,259.21,259.21,257.55,257.99,6293.0
2024-08-07 12:10:00,258.24,258.98,258.24,258.58,2422.0,258.24,258.98,258.24,258.58,2422.0
2024-08-07 12:20:00,259.11,259.75,258.43,259.36,1953.0,259.11,259.75,258.43,259.36,1953.0
2024-08-07 12:30:00,258.82,259.22,257.84,258.58,1898.0,258.82,259.22,257.84,258.58,1898.0
2024-08-07 12:40:00,258.07,258.07,256.53,256.53,3551.0,258.07,258.07,256.53,256.53,3551.0
2024-08-07 12:50:00,256.53,257.38,256.52,256.63,1586.0,256.53,257.38,256.52,256.63,1586.0
2024-08-07 13:00:00,256.37,256.37,254.97,255.11,3200.0,256.37,256.37,254.97,255.11,3200.0
2024-08-07 13:10:00,254.8,254.8,253.64,254.43,1159.0,254.8,254.8,253.64,254.43,1159.0
2024-08-07 13:20:00,254.47,255.51,254.37,255.16,1302.0,254.47,255.51,254.37,255.16,1302.0
2024-08-07 13:30:00,255.05,257.08,255.05,255.86,2809.0,255.05,257.08,255.05,255.86,2809.0
2024-08-07 13:40:00,255.67,256.01,254.15,254.15,3255.0,255.67,256.01,254.15,254.15,3255.0
2024-08-07 13:50:00,253.86,254.6,253.24,253.3,2540.0,253.86,254.6,253.24,253.3,2540.0
2024-08-07 14:00:00,253.24,253.67,251.68,252.06,3109.0,253.24,253.67,251.68,252.06,3109.0
2024-08-07 14:10:00,251.76,251.78,250.68,251.0,3290.0,251.76,251.78,250.68,251.0,3290.0
2024-08-07 14:20:00,250.95,252.08,250.95,251.19,2693.0,250.95,252.08,250.95,251.19,2693.0
2024-08-07 14:30:00,251.03,252.15,250.74,251.32,2451.0,251.03,252.15,250.74,251.32,2451.0
2024-08-07 14:40:00,252.22,252.49,250.56,251.28,3071.0,252.22,252.49,250.56,251.28,3071.0
2024-08-07 14:50:00,251.44,251.99,250.6,250.6,4892.0,251.44,251.99,250.6,250.6,4892.0
2024-08-07 15:00:00,251.73,253.97,251.73,253.3,3319.0,251.73,253.97,251.73,253.3,3319.0
2024-08-07 15:10:00,252.25,252.54,251.86,252.34,2577.0,252.25,252.54,251.86,252.34,2577.0
2024-08-07 15:20:00,252.69,252.88,250.95,250.96,4008.0,252.69,252.88,250.95,250.96,4008.0
2024-08-07 15:30:00,250.77,250.82,249.57,249.58,8182.0,250.77,250.82,249.57,249.58,8182.0
2024-08-07 15:40:00,249.75,249.84,248.76,249.07,10754.0,249.75,249.84,248.76,249.07,10754.0
2024-08-07 15:50:00,249.04,249.26,247.55,248.2,25848.0,249.04,249.26,247.55,248.2,25848.0
2024-08-08 09:30:00,242.51,247.12,241.12,245.83,55818.0,242.51,247.12,241.12,245.83,55818.0
2024-08-08 09:40:00,246.41,246.41,241.74,243.11,9719.0,246.41,246.41,241.74,243.11,9719.0
2024-08-08 09:50:00,244.09,244.09,241.26,243.23,60114.0,244.09,244.09,241.26,243.23,60114.0
2024-08-08 10:00:00,242.77,247.73,242.34,243.32,12034.0,242.77,247.73,242.34,243.32,12034.0
2024-08-08 10:10:00,243.09,244.2,242.43,244.06,4351.0,243.09,244.2,242.43,244.06,4351.0
2024-08-08 10:20:00,243.93,245.42,243.17,245.15,6830.0,243.93,245.42,243.17,245.15,6830.0
2024-08-08 10:30:00,245.82,246.62,244.5,246.15,11899.0,245.82,246.62,244.5,246.15,11899.0
2024-08-08 10:40:00,245.49,247.72,245.48,247.15,10898.0,245.49,247.72,245.48,247.15,10898.0
2024-08-08 10:50:00,247.79,249.09,247.76,248.4,6492.0,247.79,249.09,247.76,248.4,6492.0
2024-08-08 11:00:00,248.41,248.99,247.11,248.94,14040.0,248.41,248.99,247.11,248.94,14040.0
2024-08-08 11:10:00,249.0,249.33,248.04,248.53,10067.0,249.0,249.33,248.04,248.53,10067.0
2024-08-08 11:20:00,247.99,250.2,247.99,249.91,16053.0,247.99,250.2,247.99,249.91,16053.0
2024-08-08 11:30:00,250.0,251.0,249.2,250.84,11150.0,250.0,251.0,249.2,250.84,11150.0
2024-08-08 11:40:00,250.75,250.8,248.74,249.48,4600.0,250.75,250.8,248.74,249.48,4600.0
2024-08-08 11:50:00,249.48,250.49,249.47,250.11,3486.0,249.48,250.49,249.47,250.11,3486.0
2024-08-08 12:00:00,249.79,251.0,249.51,250.64,3924.0,249.79,251.0,249.51,250.64,3924.0
2024-08-08 12:10:00,250.28,250.53,249.07,249.82,6243.0,250.28,250.53,249.07,249.82,6243.0
2024-08-08 12:20:00,249.83,250.1,249.46,249.71,1900.0,249.83,250.1,249.46,249.71,1900.0
2024-08-08 12:30:00,249.31,250.19,248.93,248.94,4953.0,249.31,250.19,248.93,248.94,4953.0
2024-08-08 12:40:00,248.94,251.61,248.62,251.61,11511.0,248.94,251.61,248.62,251.61,11511.0
2024-08-08 12:50:00,251.32,251.54,250.58,250.76,2729.0,251.32,251.54,250.58,250.76,2729.0
2024-08-08 13:00:00,251.21,251.21,249.69,250.88,4458.0,251.21,251.21,249.69,250.88,4458.0
2024-08-08 13:10:00,251.15,251.55,250.79,251.55,4167.0,251.15,251.55,250.79,251.55,4167.0
2024-08-08 13:20:00,251.7,252.9,251.7,252.78,3052.0,251.7,252.9,251.7,252.78,3052.0
2024-08-08 13:30:00,252.77,252.82,251.91,252.26,3982.0,252.77,252.82,251.91,252.26,3982.0
2024-08-08 13:40:00,252.27,252.81,251.65,252.7,6336.0,252.27,252.81,251.65,252.7,6336.0
2024-08-08 13:50:00,252.56,253.29,252.56,252.62,9375.0,252.56,253.29,252.56,252.62,9375.0
2024-08-08 14:00:00,252.92,254.0,252.52,252.52,9248.0,252.92,254.0,252.52,252.52,9248.0
2024-08-08 14:10:00,252.22,252.96,251.82,252.59,15016.0,252.22,252.96,251.82,252.59,15016.0
2024-08-08 14:20:00,253.07,253.07,251.64,252.27,1121.0,253.07,253.07,251.64,252.27,1121.0
2024-08-08 14:30:00,251.75,254.0,251.75,253.24,5541.0,251.75,254.0,251.75,253.24,5541.0
2024-08-08 14:40:00,253.24,253.69,252.45,253.11,16360.0,253.24,253.69,252.45,253.11,16360.0
2024-08-08 14:50:00,253.35,254.0,252.89,253.23,6007.0,253.35,254.0,252.89,253.23,6007.0
2024-08-08 15:00:00,253.21,254.0,252.68,253.7,7019.0,253.21,254.0,252.68,253.7,7019.0
2024-08-08 15:10:00,253.71,254.18,252.57,252.57,9686.0,253.71,254.18,252.57,252.57,9686.0
2024-08-08 15:20:00,252.81,253.02,251.9,252.11,8146.0,252.81,253.02,251.9,252.11,8146.0
2024-08-08 15:30:00,252.11,252.13,250.97,251.2,8752.0,252.11,252.13,250.97,251.2,8752.0
2024-08-08 15:40:00,251.33,251.97,250.99,251.62,11368.0,251.33,251.97,250.99,251.62,11368.0
2024-08-08 15:50:00,251.59,256.62,251.59,256.22,83108.0,251.59,256.62,251.59,256.22,83108.0
2024-08-09 09:30:00,257.86,257.86,255.0,256.5,4091.0,257.86,257.86,255.0,256.5,4091.0
2024-08-09 09:40:00,255.03,255.03,253.56,253.56,2198.0,255.03,255.03,253.56,253.56,2198.0
2024-08-09 09:50:00,253.71,254.95,253.3,253.3,4202.0,253.71,254.95,253.3,253.3,4202.0
2024-08-09 10:00:00,254.23,256.08,252.95,255.13,2947.0,254.23,256.08,252.95,255.13,2947.0
2024-08-09 10:10:00,255.14,256.62,254.89,255.66,847.0,255.14,256.62,254.89,255.66,847.0
2024-08-09 10:20:00,254.5,255.57,254.47,254.84,2551.0,254.5,255.57,254.47,254.84,2551.0
2024-08-09 10:30:00,253.21,253.77,253.13,253.22,1476.0,253.21,253.77,253.13,253.22,1476.0
2024-08-09 10:40:00,253.82,254.52,253.42,253.72,1825.0,253.82,254.52,253.42,253.72,1825.0
2024-08-09 10:50:00,254.22,254.89,253.84,254.19,1102.0,254.22,254.89,253.84,254.19,1102.0
2024-08-09 11:00:00,254.8,256.55,254.8,256.55,1128.0,254.8,256.55,254.8,256.55,1128.0
2024-08-09 11:10:00,256.21,256.87,256.08,256.76,1700.0,256.21,256.87,256.08,256.76,1700.0
2024-08-09 11:20:00,256.54,256.54,255.42,255.43,2601.0,256.54,256.54,255.42,255.43,2601.0
2024-08-09 11:30:00,255.56,255.77,254.65,254.65,800.0,255.56,255.77,254.65,254.65,800.0
2024-08-09 11:40:00,254.53,255.46,254.51,255.46,1123.0,254.53,255.46,254.51,255.46,1123.0
2024-08-09 11:50:00,255.3,255.75,254.05,254.72,1400.0,255.3,255.75,254.05,254.72,1400.0
2024-08-09 12:00:00,254.71,255.36,254.71,255.16,400.0,254.71,255.36,254.71,255.16,400.0
2024-08-09 12:10:00,255.63,255.63,254.4,254.41,1540.0,255.63,255.63,254.4,254.41,1540.0
2024-08-09 12:20:00,254.78,255.16,254.1,255.06,1456.0,254.78,255.16,254.1,255.06,1456.0
2024-08-09 12:30:00,255.36,256.45,255.36,255.87,2645.0,255.36,256.45,255.36,255.87,2645.0
2024-08-09 12:40:00,255.39,255.71,254.66,255.21,3005.0,255.39,255.71,254.66,255.21,3005.0
2024-08-09 12:50:00,256.0,256.86,255.64,256.86,2325.0,256.0,256.86,255.64,256.86,2325.0
2024-08-09 13:00:00,257.38,257.38,256.81,256.92,500.0,257.38,257.38,256.81,256.92,500.0
2024-08-09 13:10:00,257.35,258.0,256.85,257.4,4952.0,257.35,258.0,256.85,257.4,4952.0
2024-08-09 13:20:00,257.41,257.52,256.63,256.7,1200.0,257.41,257.52,256.63,256.7,1200.0
2024-08-09 13:30:00,257.17,257.38,256.41,257.38,1651.0,257.17,257.38,256.41,257.38,1651.0
2024-08-09 13:40:00,255.71,256.09,255.44,255.44,5100.0,255.71,256.09,255.44,255.44,5100.0
2024-08-09 13:50:00,255.33,255.66,254.78,255.06,1834.0,255.33,255.66,254.78,255.06,1834.0
2024-08-09 14:00:00,254.5,255.65,254.3,255.25,3990.0,254.5,255.65,254.3,255.25,3990.0
2024-08-09 14:10:00,254.97,254.97,254.0,254.57,2117.0,254.97,254.97,254.0,254.57,2117.0
2024-08-09 14:20:00,254.05,254.19,252.91,253.3,2342.0,254.05,254.19,252.91,253.3,2342.0
2024-08-09 14:30:00,252.88,252.88,252.07,252.46,1615.0,252.88,252.88,252.07,252.46,1615.0
2024-08-09 14:40:00,253.03,254.02,253.03,253.36,1000.0,253.03,254.02,253.03,253.36,1000.0
2024-08-09 14:50:00,253.5,254.11,253.08,254.11,3543.0,253.5,254.11,253.08,254.11,3543.0
2024-08-09 15:00:00,254.11,254.37,253.72,254.12,2598.0,254.11,254.37,253.72,254.12,2598.0
2024-08-09 15:10:00,254.32,254.72,253.0,253.86,12014.0,254.32,254.72,253.0,253.86,12014.0
2024-08-09 15:20:00,253.97,254.25,252.35,253.96,7102.0,253.97,254.25,252.35,253.96,7102.0
2024-08-09 15:30:00,254.01,255.03,254.0,254.19,6774.0,254.01,255.03,254.0,254.19,6774.0
2024-08-09 15:40:00,254.28,254.41,253.21,253.9,17304.0,254.28,254.41,253.21,253.9,17304.0
2024-08-09 15:50:00,253.9,254.03,251.5,251.54,53112.0,253.9,254.03,251.5,251.54,53112.0
2024-08-12 09:30:00,252.54,252.54,247.41,247.74,5356.0,252.54,252.54,247.41,247.74,5356.0
2024-08-12 09:40:00,247.45,247.51,245.0,245.0,3324.0,247.45,247.51,245.0,245.0,3324.0
2024-08-12 09:50:00,246.06,247.21,243.94,244.12,3385.0,246.06,247.21,243.94,244.12,3385.0
2024-08-12 10:00:00,244.1,248.73,244.1,248.73,8416.0,244.1,248.73,244.1,248.73,8416.0
2024-08-12 10:10:00,248.78,249.56,247.83,249.13,4809.0,248.78,249.56,247.83,249.13,4809.0
2024-08-12 10:20:00,248.75,249.58,248.23,248.23,2507.0,248.75,249.58,248.23,248.23,2507.0
2024-08-12 10:30:00,248.47,249.04,247.76,248.48,10658.0,248.47,249.04,247.76,248.48,10658.0
2024-08-12 10:40:00,248.62,248.98,247.56,248.28,6322.0,248.62,248.98,247.56,248.28,6322.0
2024-08-12 10:50:00,248.06,248.84,247.87,248.35,3215.0,248.06,248.84,247.87,248.35,3215.0
2024-08-12 11:00:00,248.36,248.37,246.94,247.21,2199.0,248.36,248.37,246.94,247.21,2199.0
2024-08-12 11:10:00,247.55,248.42,247.13,247.13,4147.0,247.55,248.42,247.13,247.13,4147.0
2024-08-12 11:20:00,247.54,247.72,245.0,245.45,5557.0,247.54,247.72,245.0,245.45,5557.0
2024-08-12 11:30:00,245.18,245.51,244.28,244.96,3152.0,245.18,245.51,244.28,244.96,3152.0
2024-08-12 11:40:00,245.02,245.31,244.0,245.18,6080.0,245.02,245.31,244.0,245.18,6080.0
2024-08-12 11:50:00,245.17,246.23,245.17,246.23,2100.0,245.17,246.23,245.17,246.23,2100.0
2024-08-12 12:00:00,245.96,246.69,245.81,246.48,3608.0,245.96,246.69,245.81,246.48,3608.0
2024-08-12 12:10:00,245.86,246.16,245.24,245.27,1700.0,245.86,246.16,245.24,245.27,1700.0
2024-08-12 12:20:00,245.57,245.62,245.11,245.56,3100.0,245.57,245.62,245.11,245.56,3100.0
2024-08-12 12:30:00,245.56,245.56,244.63,244.67,1729.0,245.56,245.56,244.63,244.67,1729.0
2024-08-12 12:40:00,244.7,244.79,244.09,244.71,3979.0,244.7,244.79,244.09,244.71,3979.0
2024-08-12 12:50:00,244.55,244.62,243.99,244.27,1700.0,244.55,244.62,243.99,244.27,1700.0
2024-08-12 13:00:00,244.03,244.11,243.44,244.0,2334.0,244.03,244.11,243.44,244.0,2334.0
2024-08-12 13:10:00,244.4,244.85,244.17,244.79,3273.0,244.4,244.85,244.17,244.79,3273.0
2024-08-12 13:20:00,245.16,245.28,244.39,245.23,2726.0,245.16,245.28,244.39,245.23,2726.0
2024-08-12 13:30:00,245.23,245.23,245.23,245.23,0.0,245.23,245.23,245.23,245.23,0.0
2024-08-12 13:40:00,245.79,246.24,245.48,245.52,2745.0,245.79,246.24,245.48,245.52,2745.0
2024-08-12 13:50:00,245.51,245.94,245.35,245.93,613.0,245.51,245.94,245.35,245.93,613.0
2024-08-12 14:00:00,245.47,245.48,245.17,245.48,1200.0,245.47,245.48,245.17,245.48,1200.0
2024-08-12 14:10:00,245.16,245.88,245.16,245.62,1040.0,245.16,245.88,245.16,245.62,1040.0
2024-08-12 14:20:00,245.43,245.43,244.6,244.68,2146.0,245.43,245.43,244.6,244.68,2146.0
2024-08-12 14:30:00,244.4,245.02,244.21,245.02,800.0,244.4,245.02,244.21,245.02,800.0
2024-08-12 14:40:00,244.83,245.2,244.56,244.84,1560.0,244.83,245.2,244.56,244.84,1560.0
2024-08-12 14:50:00,244.51,244.51,244.05,244.35,1600.0,244.51,244.51,244.05,244.35,1600.0
2024-08-12 15:00:00,244.0,244.0,243.0,243.34,3751.0,244.0,244.0,243.0,243.34,3751.0
2024-08-12 15:10:00,243.29,244.37,243.29,244.37,3016.0,243.29,244.37,243.29,244.37,3016.0
2024-08-12 15:20:00,244.2,245.59,244.09,244.84,8299.0,244.2,245.59,244.09,244.84,8299.0
2024-08-12 15:30:00,245.11,245.58,244.83,244.84,1995.0,245.11,245.58,244.83,244.84,1995.0
2024-08-12 15:40:00,245.01,246.27,245.0,245.76,7997.0,245.01,246.27,245.0,245.76,7997.0
2024-08-12 15:50:00,246.06,246.36,244.8,246.0,22029.0,246.06,246.36,244.8,246.0,22029.0
2024-08-13 09:30:00,247.26,250.7,245.0,249.18,12682.0,247.26,250.7,245.0,249.18,12682.0
2024-08-13 09:40:00,249.39,254.0,249.19,252.21,12361.0,249.39,254.0,249.19,252.21,12361.0
2024-08-13 09:50:00,252.61,254.13,252.22,253.33,10513.0,252.61,254.13,252.22,253.33,10513.0
2024-08-13 10:00:00,253.17,255.49,252.12,254.83,10042.0,253.17,255.49,252.12,254.83,10042.0
2024-08-13 10:10:00,255.15,255.49,254.11,254.71,10606.0,255.15,255.49,254.11,254.71,10606.0
2024-08-13 10:20:00,254.36,257.0,254.36,256.29,15949.0,254.36,257.0,254.36,256.29,15949.0
2024-08-13 10:30:00,256.63,256.63,254.79,255.77,11548.0,256.63,256.63,254.79,255.77,11548.0
2024-08-13 10:40:00,255.57,257.98,255.57,257.22,10464.0,255.57,257.98,255.57,257.22,10464.0
2024-08-13 10:50:00,256.8,257.9,256.12,257.81,4203.0,256.8,257.9,256.12,257.81,4203.0
2024-08-13 11:00:00,257.29,257.4,255.49,256.67,7141.0,257.29,257.4,255.49,256.67,7141.0
2024-08-13 11:10:00,256.59,257.28,256.19,256.27,5540.0,256.59,257.28,256.19,256.27,5540.0
2024-08-13 11:20:00,256.25,257.01,256.1,256.81,4518.0,256.25,257.01,256.1,256.81,4518.0
2024-08-13 11:30:00,256.96,256.96,256.04,256.74,4920.0,256.96,256.96,256.04,256.74,4920.0
2024-08-13 11:40:00,257.14,257.84,256.8,257.34,1500.0,257.14,257.84,256.8,257.34,1500.0
2024-08-13 11:50:00,257.34,257.34,256.57,257.16,1303.0,257.34,257.34,256.57,257.16,1303.0
2024-08-13 12:00:00,256.51,258.91,256.25,258.47,17463.0,256.51,258.91,256.25,258.47,17463.0
2024-08-13 12:10:00,258.48,259.86,258.18,259.61,7996.0,258.48,259.86,258.18,259.61,7996.0
2024-08-13 12:20:00,259.48,259.94,258.77,258.98,7252.0,259.48,259.94,258.77,258.98,7252.0
2024-08-13 12:30:00,259.11,259.21,258.08,258.18,7673.0,259.11,259.21,258.08,258.18,7673.0
2024-08-13 12:40:00,258.18,260.66,258.15,260.66,14966.0,258.18,260.66,258.15,260.66,14966.0
2024-08-13 12:50:00,260.1,260.66,259.32,259.52,6652.0,260.1,260.66,259.32,259.52,6652.0
2024-08-13 13:00:00,259.93,260.36,259.59,259.87,8384.0,259.93,260.36,259.59,259.87,8384.0
2024-08-13 13:10:00,260.3,261.61,260.3,261.37,8003.0,260.3,261.61,260.3,261.37,8003.0
2024-08-13 13:20:00,261.42,261.89,260.0,260.37,7012.0,261.42,261.89,260.0,260.37,7012.0
2024-08-13 13:30:00,260.37,260.81,259.84,260.05,5397.0,260.37,260.81,259.84,260.05,5397.0
2024-08-13 13:40:00,260.06,260.42,259.22,259.57,7893.0,260.06,260.42,259.22,259.57,7893.0
2024-08-13 13:50:00,259.69,259.72,258.43,258.94,18369.0,259.69,259.72,258.43,258.94,18369.0
2024-08-13 14:00:00,258.86,259.25,258.14,258.14,4314.0,258.86,259.25,258.14,258.14,4314.0
2024-08-13 14:10:00,258.28,258.3,257.0,257.41,8420.0,258.28,258.3,257.0,257.41,8420.0
2024-08-13 14:20:00,257.41,258.56,257.36,257.68,10003.0,257.41,258.56,257.36,257.68,10003.0
2024-08-13 14:30:00,257.51,257.87,257.01,257.82,4429.0,257.51,257.87,257.01,257.82,4429.0
2024-08-13 14:40:00,258.12,258.2,257.45,258.05,4021.0,258.12,258.2,257.45,258.05,4021.0
2024-08-13 14:50:00,258.08,258.69,258.08,258.47,3050.0,258.08,258.69,258.08,258.47,3050.0
2024-08-13 15:00:00,258.38,258.69,258.16,258.48,5079.0,258.38,258.69,258.16,258.48,5079.0
2024-08-13 15:10:00,258.36,258.58,257.71,257.8,42575.0,258.36,258.58,257.71,257.8,42575.0
2024-08-13 15:20:00,257.53,258.6,257.29,258.6,14083.0,257.53,258.6,257.29,258.6,14083.0
2024-08-13 15:30:00,258.55,260.72,258.41,260.71,12935.0,258.55,260.72,258.41,260.71,12935.0
2024-08-13 15:40:00,260.67,261.0,260.22,260.59,25746.0,260.67,261.0,260.22,260.59,25746.0
2024-08-13 15:50:00,260.6,261.59,259.48,260.18,41593.0,260.6,261.59,259.48,260.18,41593.0
2024-08-14 09:30:00,264.23,264.23,261.78,263.93,5423.0,264.23,264.23,261.78,263.93,5423.0
2024-08-14 09:40:00,263.35,264.46,259.58,260.63,16914.0,263.35,264.46,259.58,260.63,16914.0
2024-08-14 09:50:00,260.89,261.56,258.79,259.37,8505.0,260.89,261.56,258.79,259.37,8505.0
2024-08-14 10:00:00,259.26,259.26,256.39,257.18,8626.0,259.26,259.26,256.39,257.18,8626.0
2024-08-14 10:10:00,257.01,257.18,255.96,256.86,3200.0,257.01,257.18,255.96,256.86,3200.0
2024-08-14 10:20:00,257.32,257.87,256.58,256.92,3332.0,257.32,257.87,256.58,256.92,3332.0
2024-08-14 10:30:00,256.34,256.52,253.76,253.76,18223.0,256.34,256.52,253.76,253.76,18223.0
2024-08-14 10:40:00,254.41,256.07,254.35,255.75,3300.0,254.41,256.07,254.35,255.75,3300.0
2024-08-14 10:50:00,255.76,256.67,255.16,256.63,3930.0,255.76,256.67,255.16,256.63,3930.0
2024-08-14 11:00:00,256.63,257.12,255.76,255.8,2976.0,256.63,257.12,255.76,255.8,2976.0
2024-08-14 11:10:00,255.46,256.82,255.46,255.77,7517.0,255.46,256.82,255.46,255.77,7517.0
2024-08-14 11:20:00,256.46,256.77,256.16,256.28,700.0,256.46,256.77,256.16,256.28,700.0
2024-08-14 11:30:00,256.61,257.16,256.59,257.16,2851.0,256.61,257.16,256.59,257.16,2851.0
2024-08-14 11:40:00,257.69,258.27,257.4,257.5,3424.0,257.69,258.27,257.4,257.5,3424.0
2024-08-14 11:50:00,257.57,258.17,257.3,257.5,4667.0,257.57,258.17,257.3,257.5,4667.0
2024-08-14 12:00:00,257.46,257.81,256.9,256.9,3811.0,257.46,257.81,256.9,256.9,3811.0
2024-08-14 12:10:00,257.05,257.05,255.67,256.12,7279.0,257.05,257.05,255.67,256.12,7279.0
2024-08-14 12:20:00,255.76,255.92,254.36,254.53,4158.0,255.76,255.92,254.36,254.53,4158.0
2024-08-14 12:30:00,254.09,254.34,253.69,254.16,5727.0,254.09,254.34,253.69,254.16,5727.0
2024-08-14 12:40:00,254.15,254.15,252.6,253.33,2802.0,254.15,254.15,252.6,253.33,2802.0
2024-08-14 12:50:00,253.29,254.12,252.96,254.02,1671.0,253.29,254.12,252.96,254.02,1671.0
2024-08-14 13:00:00,254.57,254.88,254.04,254.88,1500.0,254.57,254.88,254.04,254.88,1500.0
2024-08-14 13:10:00,254.19,254.42,254.19,254.42,564.0,254.19,254.42,254.19,254.42,564.0
2024-08-14 13:20:00,254.11,254.87,253.99,254.4,4748.0,254.11,254.87,253.99,254.4,4748.0
2024-08-14 13:30:00,254.04,254.38,253.23,253.3,1643.0,254.04,254.38,253.23,253.3,1643.0
2024-08-14 13:40:00,253.31,253.53,253.3,253.53,1434.0,253.31,253.53,253.3,253.53,1434.0
2024-08-14 13:50:00,253.5,254.23,253.5,254.03,1100.0,253.5,254.23,253.5,254.03,1100.0
2024-08-14 14:00:00,253.57,253.91,252.7,252.88,2245.0,253.57,253.91,252.7,252.88,2245.0
2024-08-14 14:10:00,253.04,253.1,252.2,252.86,4305.0,253.04,253.1,252.2,252.86,4305.0
2024-08-14 14:20:00,252.6,253.3,252.37,252.89,3875.0,252.6,253.3,252.37,252.89,3875.0
2024-08-14 14:30:00,253.76,254.26,253.55,254.26,900.0,253.76,254.26,253.55,254.26,900.0
2024-08-14 14:40:00,253.85,254.0,253.37,253.71,2203.0,253.85,254.0,253.37,253.71,2203.0
2024-08-14 14:50:00,253.8,254.6,253.8,254.51,1841.0,253.8,254.6,253.8,254.51,1841.0
2024-08-14 15:00:00,254.81,255.0,254.49,254.49,965.0,254.81,255.0,254.49,254.49,965.0
2024-08-14 15:10:00,254.62,254.67,254.22,254.22,2000.0,254.62,254.67,254.22,254.22,2000.0
2024-08-14 15:20:00,254.47,255.0,254.22,254.58,4480.0,254.47,255.0,254.22,254.58,4480.0
2024-08-14 15:30:00,254.51,254.9,254.25,254.28,5877.0,254.51,254.9,254.25,254.28,5877.0
2024-08-14 15:40:00,254.35,254.94,253.56,253.69,7701.0,254.35,254.94,253.56,253.69,7701.0
2024-08-14 15:50:00,254.06,256.67,253.55,256.58,75433.0,254.06,256.67,253.55,256.58,75433.0
2024-08-15 09:30:00,268.24,274.52,268.24,271.05,15459.0,268.24,274.52,268.24,271.05,15459.0
2024-08-15 09:40:00,271.5,271.5,267.83,268.19,3769.0,271.5,271.5,267.83,268.19,3769.0
2024-08-15 09:50:00,268.82,268.82,265.5,267.07,10384.0,268.82,268.82,265.5,267.07,10384.0
2024-08-15 10:00:00,266.5,267.5,265.5,266.79,20685.0,266.5,267.5,265.5,266.79,20685.0
2024-08-15 10:10:00,266.36,269.63,266.36,269.57,5868.0,266.36,269.63,266.36,269.57,5868.0
2024-08-15 10:20:00,269.55,270.0,267.83,270.0,12090.0,269.55,270.0,267.83,270.0,12090.0
2024-08-15 10:30:00,270.0,270.46,268.2,268.65,20513.0,270.0,270.46,268.2,268.65,20513.0
2024-08-15 10:40:00,269.85,270.49,268.76,269.77,2237.0,269.85,270.49,268.76,269.77,2237.0
2024-08-15 10:50:00,270.0,270.18,269.36,269.72,12599.0,270.0,270.18,269.36,269.72,12599.0
2024-08-15 11:00:00,269.72,270.09,268.28,269.19,21466.0,269.72,270.09,268.28,269.19,21466.0
2024-08-15 11:10:00,269.09,270.0,269.07,269.15,6538.0,269.09,270.0,269.07,269.15,6538.0
2024-08-15 11:20:00,269.04,269.16,267.13,267.5,7973.0,269.04,269.16,267.13,267.5,7973.0
2024-08-15 11:30:00,267.5,269.05,267.5,268.99,1987.0,267.5,269.05,267.5,268.99,1987.0
2024-08-15 11:40:00,269.41,270.15,269.23,270.0,10492.0,269.41,270.15,269.23,270.0,10492.0
2024-08-15 11:50:00,269.67,270.01,269.53,269.81,3791.0,269.67,270.01,269.53,269.81,3791.0
2024-08-15 12:00:00,270.0,270.02,269.62,270.0,4361.0,270.0,270.02,269.62,270.0,4361.0
2024-08-15 12:10:00,269.7,272.0,269.7,271.01,26983.0,269.7,272.0,269.7,271.01,26983.0
2024-08-15 12:20:00,271.59,272.38,271.3,272.38,3700.0,271.59,272.38,271.3,272.38,3700.0
2024-08-15 12:30:00,272.38,273.79,272.21,273.79,3775.0,272.38,273.79,272.21,273.79,3775.0
2024-08-15 12:40:00,273.34,273.84,272.68,273.5,4227.0,273.34,273.84,272.68,273.5,4227.0
2024-08-15 12:50:00,273.71,274.83,273.49,274.48,11221.0,273.71,274.83,273.49,274.48,11221.0
2024-08-15 13:00:00,274.51,275.83,274.4,275.41,7788.0,274.51,275.83,274.4,275.41,7788.0
2024-08-15 13:10:00,275.3,276.17,274.84,276.17,30784.0,275.3,276.17,274.84,276.17,30784.0
2024-08-15 13:20:00,276.71,278.86,276.51,278.83,5891.0,276.71,278.86,276.51,278.83,5891.0
2024-08-15 13:30:00,279.1,279.1,277.62,277.94,7315.0,279.1,279.1,277.62,277.94,7315.0
2024-08-15 13:40:00,277.95,277.95,275.22,276.63,16292.0,277.95,277.95,275.22,276.63,16292.0
2024-08-15 13:50:00,276.63,278.0,276.63,277.49,3348.0,276.63,278.0,276.63,277.49,3348.0
2024-08-15 14:00:00,277.54,278.15,275.97,276.21,8514.0,277.54,278.15,275.97,276.21,8514.0
2024-08-15 14:10:00,276.21,276.21,274.92,276.13,6160.0,276.21,276.21,274.92,276.13,6160.0
2024-08-15 14:20:00,275.87,276.33,275.0,275.28,5461.0,275.87,276.33,275.0,275.28,5461.0
2024-08-15 14:30:00,275.28,275.42,273.79,274.62,19378.0,275.28,275.42,273.79,274.62,19378.0
2024-08-15 14:40:00,275.09,275.1,273.72,274.71,14615.0,275.09,275.1,273.72,274.71,14615.0
2024-08-15 14:50:00,274.75,274.75,272.75,273.16,10605.0,274.75,274.75,272.75,273.16,10605.0
2024-08-15 15:00:00,272.57,272.91,272.11,272.11,4779.0,272.57,272.91,272.11,272.11,4779.0
2024-08-15 15:10:00,272.18,272.46,270.28,270.42,8536.0,272.18,272.46,270.28,270.42,8536.0
2024-08-15 15:20:00,270.5,271.29,269.25,271.11,27957.0,270.5,271.29,269.25,271.11,27957.0
2024-08-15 15:30:00,271.15,271.34,269.5,270.94,10825.0,271.15,271.34,269.5,270.94,10825.0
2024-08-15 15:40:00,270.94,270.94,268.11,268.25,18590.0,270.94,270.94,268.11,268.25,18590.0
2024-08-15 15:50:00,268.2,269.66,267.59,269.66,86463.0,268.2,269.66,267.59,269.66,86463.0
2024-08-16 09:30:00,266.96,270.1,266.93,270.1,3367.0,266.96,270.1,266.93,270.1,3367.0
2024-08-16 09:40:00,269.0,269.62,268.65,269.62,1521.0,269.0,269.62,268.65,269.62,1521.0
2024-08-16 09:50:00,270.33,272.42,269.34,271.23,2500.0,270.33,272.42,269.34,271.23,2500.0
2024-08-16 10:00:00,269.61,272.86,269.42,270.0,5835.0,269.61,272.86,269.42,270.0,5835.0
2024-08-16 10:10:00,269.91,270.76,269.9,270.76,810.0,269.91,270.76,269.9,270.76,810.0
2024-08-16 10:20:00,270.23,270.39,269.16,270.39,4801.0,270.23,270.39,269.16,270.39,4801.0
2024-08-16 10:30:00,269.61,270.57,269.16,270.1,1891.0,269.61,270.57,269.16,270.1,1891.0
2024-08-16 10:40:00,270.0,270.03,267.63,267.69,2000.0,270.0,270.03,267.63,267.69,2000.0
2024-08-16 10:50:00,267.95,268.71,267.48,267.48,1867.0,267.95,268.71,267.48,267.48,1867.0
2024-08-16 11:00:00,267.87,267.87,263.13,266.76,27389.0,267.87,267.87,263.13,266.76,27389.0
2024-08-16 11:10:00,266.51,266.51,265.13,265.13,1102.0,266.51,266.51,265.13,265.13,1102.0
2024-08-16 11:20:00,265.45,266.03,265.45,265.7,1917.0,265.45,266.03,265.45,265.7,1917.0
2024-08-16 11:30:00,265.76,267.05,265.66,267.05,1300.0,265.76,267.05,265.66,267.05,1300.0
2024-08-16 11:40:00,266.44,267.02,266.2,266.67,1715.0,266.44,267.02,266.2,266.67,1715.0
2024-08-16 11:50:00,266.45,266.95,266.45,266.95,727.0,266.45,266.95,266.45,266.95,727.0
2024-08-16 12:00:00,266.51,267.19,266.5,266.91,1725.0,266.51,267.19,266.5,266.91,1725.0
2024-08-16 12:10:00,267.14,267.32,266.44,267.0,18991.0,267.14,267.32,266.44,267.0,18991.0
2024-08-16 12:20:00,267.01,267.42,266.85,266.87,6963.0,267.01,267.42,266.85,266.87,6963.0
2024-08-16 12:30:00,266.83,268.56,266.77,268.3,16624.0,266.83,268.56,266.77,268.3,16624.0
2024-08-16 12:40:00,268.49,269.13,268.1,269.13,3325.0,268.49,269.13,268.1,269.13,3325.0
2024-08-16 12:50:00,269.34,270.79,269.34,270.76,2619.0,269.34,270.79,269.34,270.76,2619.0
2024-08-16 13:00:00,270.81,271.02,270.24,270.24,5546.0,270.81,271.02,270.24,270.24,5546.0
2024-08-16 13:10:00,270.19,270.26,269.53,269.63,2675.0,270.19,270.26,269.53,269.63,2675.0
2024-08-16 13:20:00,269.59,270.3,269.55,269.93,5194.0,269.59,270.3,269.55,269.93,5194.0
2024-08-16 13:30:00,269.86,269.86,269.29,269.3,2116.0,269.86,269.86,269.29,269.3,2116.0
2024-08-16 13:40:00,269.29,269.32,268.66,268.89,5752.0,269.29,269.32,268.66,268.89,5752.0
2024-08-16 13:50:00,268.99,269.71,268.6,269.69,7164.0,268.99,269.71,268.6,269.69,7164.0
2024-08-16 14:00:00,269.68,269.76,269.19,269.2,2777.0,269.68,269.76,269.19,269.2,2777.0
2024-08-16 14:10:00,269.09,269.97,268.81,269.95,2376.0,269.09,269.97,268.81,269.95,2376.0
2024-08-16 14:20:00,269.96,270.3,269.68,270.11,1042.0,269.96,270.3,269.68,270.11,1042.0
2024-08-16 14:30:00,270.12,270.42,269.78,270.16,1700.0,270.12,270.42,269.78,270.16,1700.0
2024-08-16 14:40:00,270.01,270.01,269.43,269.51,1900.0,270.01,270.01,269.43,269.51,1900.0
2024-08-16 14:50:00,269.51,269.71,269.33,269.64,1834.0,269.51,269.71,269.33,269.64,1834.0
2024-08-16 15:00:00,269.41,269.93,269.23,269.47,2238.0,269.41,269.93,269.23,269.47,2238.0
2024-08-16 15:10:00,269.84,269.88,268.39,268.45,1902.0,269.84,269.88,268.39,268.45,1902.0
2024-08-16 15:20:00,268.26,268.62,268.06,268.36,1610.0,268.26,268.62,268.06,268.36,1610.0
2024-08-16 15:30:00,268.35,268.58,268.25,268.31,2891.0,268.35,268.58,268.25,268.31,2891.0
2024-08-16 15:40:00,268.61,268.61,267.28,267.47,13743.0,268.61,268.61,267.28,267.47,13743.0
2024-08-16 15:50:00,267.91,268.85,267.52,268.24,33650.0,267.91,268.85,267.52,268.24,33650.0
2024-08-19 09:30:00,268.78,269.42,267.87,268.95,4205.0,268.78,269.42,267.87,268.95,4205.0
2024-08-19 09:40:00,269.0,270.0,268.36,269.64,2172.0,269.0,270.0,268.36,269.64,2172.0
2024-08-19 09:50:00,270.46,270.48,268.11,268.36,1042.0,270.46,270.48,268.11,268.36,1042.0
2024-08-19 10:00:00,268.55,270.24,267.64,270.21,2161.0,268.55,270.24,267.64,270.21,2161.0
2024-08-19 10:10:00,269.76,269.76,267.83,267.84,1669.0,269.76,269.76,267.83,267.84,1669.0
2024-08-19 10:20:00,269.05,269.51,269.04,269.4,300.0,269.05,269.51,269.04,269.4,300.0
2024-08-19 10:30:00,269.43,270.09,269.36,270.08,1941.0,269.43,270.09,269.36,270.08,1941.0
2024-08-19 10:40:00,270.16,271.53,270.16,271.3,1801.0,270.16,271.53,270.16,271.3,1801.0
2024-08-19 10:50:00,271.65,272.2,271.39,271.8,4919.0,271.65,272.2,271.39,271.8,4919.0
2024-08-19 11:00:00,272.2,272.2,270.52,271.34,17625.0,272.2,272.2,270.52,271.34,17625.0
2024-08-19 11:10:00,271.39,271.65,270.92,271.65,2553.0,271.39,271.65,270.92,271.65,2553.0
2024-08-19 11:20:00,272.2,272.2,271.3,271.44,5550.0,272.2,272.2,271.3,271.44,5550.0
2024-08-19 11:30:00,271.53,273.64,271.33,273.64,3116.0,271.53,273.64,271.33,273.64,3116.0
2024-08-19 11:40:00,273.36,273.37,271.92,272.23,4205.0,273.36,273.37,271.92,272.23,4205.0
2024-08-19 11:50:00,272.27,272.27,271.04,271.04,1258.0,272.27,272.27,271.04,271.04,1258.0
2024-08-19 12:00:00,271.56,271.64,271.14,271.57,1454.0,271.56,271.64,271.14,271.57,1454.0
2024-08-19 12:10:00,271.88,272.0,271.56,271.69,1004.0,271.88,272.0,271.56,271.69,1004.0
2024-08-19 12:20:00,272.0,272.17,272.0,272.13,1800.0,272.0,272.17,272.0,272.13,1800.0
2024-08-19 12:30:00,272.16,272.27,271.56,271.74,2800.0,272.16,272.27,271.56,271.74,2800.0
2024-08-19 12:40:00,271.31,272.19,271.2,271.73,2547.0,271.31,272.19,271.2,271.73,2547.0
2024-08-19 12:50:00,272.12,272.23,271.91,271.91,581.0,272.12,272.23,271.91,271.91,581.0
2024-08-19 13:00:00,271.85,271.85,271.35,271.35,700.0,271.85,271.85,271.35,271.35,700.0
2024-08-19 13:10:00,271.67,271.67,271.03,271.14,3068.0,271.67,271.67,271.03,271.14,3068.0
2024-08-19 13:20:00,271.32,271.47,271.04,271.07,1100.0,271.32,271.47,271.04,271.07,1100.0
2024-08-19 13:30:00,271.5,271.5,270.94,271.5,500.0,271.5,271.5,270.94,271.5,500.0
2024-08-19 13:40:00,271.5,271.59,271.39,271.39,901.0,271.5,271.59,271.39,271.39,901.0
2024-08-19 13:50:00,271.39,271.61,271.21,271.35,1916.0,271.39,271.61,271.21,271.35,1916.0
2024-08-19 14:00:00,271.8,271.8,271.17,271.3,794.0,271.8,271.8,271.17,271.3,794.0
2024-08-19 14:10:00,271.15,271.44,271.02,271.28,1000.0,271.15,271.44,271.02,271.28,1000.0
2024-08-19 14:20:00,271.12,271.62,271.02,271.4,2750.0,271.12,271.62,271.02,271.4,2750.0
2024-08-19 14:30:00,271.4,271.71,270.93,271.21,2207.0,271.4,271.71,270.93,271.21,2207.0
2024-08-19 14:40:00,271.19,271.62,271.18,271.56,500.0,271.19,271.62,271.18,271.56,500.0
2024-08-19 14:50:00,271.79,271.79,271.06,271.24,2302.0,271.79,271.79,271.06,271.24,2302.0
2024-08-19 15:00:00,270.96,271.17,270.7,270.95,1425.0,270.96,271.17,270.7,270.95,1425.0
2024-08-19 15:10:00,271.02,271.02,270.47,270.63,2494.0,271.02,271.02,270.47,270.63,2494.0
2024-08-19 15:20:00,270.43,270.85,270.17,270.61,1703.0,270.43,270.85,270.17,270.61,1703.0
2024-08-19 15:30:00,270.43,270.43,269.32,269.5,3823.0,270.43,270.43,269.32,269.5,3823.0
2024-08-19 15:40:00,269.85,270.48,269.72,270.25,2995.0,269.85,270.48,269.72,270.25,2995.0
2024-08-19 15:50:00,270.37,270.55,269.05,270.1,35287.0,270.37,270.55,269.05,270.1,35287.0
2024-08-20 09:30:00,269.0,269.08,266.99,267.63,5345.0,269.0,269.08,266.99,267.63,5345.0
2024-08-20 09:40:00,268.0,268.74,266.98,266.98,5152.0,268.0,268.74,266.98,266.98,5152.0
2024-08-20 09:50:00,266.92,266.92,265.43,266.16,6076.0,266.92,266.92,265.43,266.16,6076.0
2024-08-20 10:00:00,266.59,267.71,266.2,267.28,6934.0,266.59,267.71,266.2,267.28,6934.0
2024-08-20 10:10:00,267.18,267.18,264.4,265.34,14454.0,267.18,267.18,264.4,265.34,14454.0
2024-08-20 10:20:00,265.56,265.62,264.52,264.92,897.0,265.56,265.62,264.52,264.92,897.0
2024-08-20 10:30:00,265.03,265.92,263.97,264.42,9772.0,265.03,265.92,263.97,264.42,9772.0
2024-08-20 10:40:00,263.78,264.27,262.93,263.75,2989.0,263.78,264.27,262.93,263.75,2989.0
2024-08-20 10:50:00,264.38,264.38,263.0,263.0,1678.0,264.38,264.38,263.0,263.0,1678.0
2024-08-20 11:00:00,262.17,262.42,261.65,262.33,1419.0,262.17,262.42,261.65,262.33,1419.0
2024-08-20 11:10:00,262.71,263.48,262.19,262.88,1450.0,262.71,263.48,262.19,262.88,1450.0
2024-08-20 11:20:00,262.98,262.98,262.85,262.86,1372.0,262.98,262.98,262.85,262.86,1372.0
2024-08-20 11:30:00,262.6,262.92,262.6,262.92,1468.0,262.6,262.92,262.6,262.92,1468.0
2024-08-20 11:40:00,262.91,262.91,262.53,262.53,366.0,262.91,262.91,262.53,262.53,366.0
2024-08-20 11:50:00,262.68,263.75,262.46,263.75,2971.0,262.68,263.75,262.46,263.75,2971.0
2024-08-20 12:00:00,263.85,264.08,263.81,264.08,600.0,263.85,264.08,263.81,264.08,600.0
2024-08-20 12:10:00,263.85,263.89,262.9,262.9,3650.0,263.85,263.89,262.9,262.9,3650.0
2024-08-20 12:20:00,263.03,263.2,262.6,263.11,1919.0,263.03,263.2,262.6,263.11,1919.0
2024-08-20 12:30:00,263.18,263.4,262.54,263.2,2707.0,263.18,263.4,262.54,263.2,2707.0
2024-08-20 12:40:00,263.0,263.17,262.4,263.03,3426.0,263.0,263.17,262.4,263.03,3426.0
2024-08-20 12:50:00,262.95,263.06,262.3,262.69,3500.0,262.95,263.06,262.3,262.69,3500.0
2024-08-20 13:00:00,262.69,262.69,261.8,262.4,3947.0,262.69,262.69,261.8,262.4,3947.0
2024-08-20 13:10:00,262.4,262.49,261.62,261.91,3590.0,262.4,262.49,261.62,261.91,3590.0
2024-08-20 13:20:00,261.7,262.0,261.51,262.0,2440.0,261.7,262.0,261.51,262.0,2440.0
2024-08-20 13:30:00,261.91,261.91,261.59,261.59,1366.0,261.91,261.91,261.59,261.59,1366.0
2024-08-20 13:40:00,262.02,262.45,262.0,262.45,6773.0,262.02,262.45,262.0,262.45,6773.0
2024-08-20 13:50:00,262.31,262.34,262.0,262.04,475.0,262.31,262.34,262.0,262.04,475.0
2024-08-20 14:00:00,262.03,262.29,261.56,261.67,1582.0,262.03,262.29,261.56,261.67,1582.0
2024-08-20 14:10:00,261.68,262.02,261.68,262.0,2326.0,261.68,262.02,261.68,262.0,2326.0
2024-08-20 14:20:00,262.01,262.41,261.21,261.39,3956.0,262.01,262.41,261.21,261.39,3956.0
2024-08-20 14:30:00,261.41,261.42,261.07,261.3,1354.0,261.41,261.42,261.07,261.3,1354.0
2024-08-20 14:40:00,261.3,261.72,261.3,261.4,900.0,261.3,261.72,261.3,261.4,900.0
2024-08-20 14:50:00,261.55,261.86,261.16,261.31,1518.0,261.55,261.86,261.16,261.31,1518.0
2024-08-20 15:00:00,261.21,261.21,260.66,260.83,1802.0,261.21,261.21,260.66,260.83,1802.0
2024-08-20 15:10:00,260.87,261.38,260.86,261.13,1248.0,260.87,261.38,260.86,261.13,1248.0
2024-08-20 15:20:00,261.22,261.43,261.02,261.16,4101.0,261.22,261.43,261.02,261.16,4101.0
2024-08-20 15:30:00,260.91,261.47,260.69,261.22,2437.0,260.91,261.47,260.69,261.22,2437.0
2024-08-20 15:40:00,261.23,261.43,261.0,261.36,4926.0,261.23,261.43,261.0,261.36,4926.0
2024-08-20 15:50:00,261.58,261.82,260.29,260.82,30292.0,261.58,261.82,260.29,260.82,30292.0
2024-08-21 09:30:00,265.82,267.66,264.18,267.66,8114.0,265.82,267.66,264.18,267.66,8114.0
2024-08-21 09:40:00,266.68,267.66,265.95,267.0,10047.0,266.68,267.66,265.95,267.0,10047.0
2024-08-21 09:50:00,267.11,271.08,267.05,268.53,9466.0,267.11,271.08,267.05,268.53,9466.0
2024-08-21 10:00:00,268.8,269.03,267.01,267.01,2502.0,268.8,269.03,267.01,267.01,2502.0
2024-08-21 10:10:00,267.0,267.0,265.25,266.18,6675.0,267.0,267.0,265.25,266.18,6675.0
2024-08-21 10:20:00,266.89,268.71,266.4,268.08,9150.0,266.89,268.71,266.4,268.08,9150.0
2024-08-21 10:30:00,267.88,268.63,266.9,267.87,2800.0,267.88,268.63,266.9,267.87,2800.0
2024-08-21 10:40:00,267.76,269.4,267.16,268.31,5742.0,267.76,269.4,267.16,268.31,5742.0
2024-08-21 10:50:00,267.58,268.19,266.73,268.09,6775.0,267.58,268.19,266.73,268.09,6775.0
2024-08-21 11:00:00,267.85,268.2,267.34,267.65,4097.0,267.85,268.2,267.34,267.65,4097.0
2024-08-21 11:10:00,267.78,268.4,267.48,268.18,8829.0,267.78,268.4,267.48,268.18,8829.0
2024-08-21 11:20:00,267.63,267.89,267.23,267.6,900.0,267.63,267.89,267.23,267.6,900.0
2024-08-21 11:30:00,267.56,267.56,267.21,267.3,1020.0,267.56,267.56,267.21,267.3,1020.0
2024-08-21 11:40:00,267.34,267.69,266.69,266.85,2376.0,267.34,267.69,266.69,266.85,2376.0
2024-08-21 11:50:00,266.74,267.27,266.44,266.44,2062.0,266.74,267.27,266.44,266.44,2062.0
2024-08-21 12:00:00,266.44,266.65,265.73,266.38,10133.0,266.44,266.65,265.73,266.38,10133.0
2024-08-21 12:10:00,266.4,267.03,266.39,266.98,1934.0,266.4,267.03,266.39,266.98,1934.0
2024-08-21 12:20:00,267.03,267.7,267.03,267.11,1705.0,267.03,267.7,267.03,267.11,1705.0
2024-08-21 12:30:00,267.07,267.19,266.68,266.7,3758.0,267.07,267.19,266.68,266.7,3758.0
2024-08-21 12:40:00,266.48,267.14,266.48,266.91,1400.0,266.48,267.14,266.48,266.91,1400.0
2024-08-21 12:50:00,267.15,267.63,267.15,267.4,2000.0,267.15,267.63,267.15,267.4,2000.0
2024-08-21 13:00:00,267.55,267.75,267.19,267.59,1000.0,267.55,267.75,267.19,267.59,1000.0
2024-08-21 13:10:00,267.48,267.72,266.89,267.19,1625.0,267.48,267.72,266.89,267.19,1625.0
2024-08-21 13:20:00,267.15,267.88,267.15,267.88,3826.0,267.15,267.88,267.15,267.88,3826.0
2024-08-21 13:30:00,267.84,268.4,267.62,267.87,3289.0,267.84,268.4,267.62,267.87,3289.0
2024-08-21 13:40:00,267.74,269.02,267.45,269.02,3621.0,267.74,269.02,267.45,269.02,3621.0
2024-08-21 13:50:00,269.01,269.01,268.47,268.5,1021.0,269.01,269.01,268.47,268.5,1021.0
2024-08-21 14:00:00,268.51,269.27,268.36,268.91,8253.0,268.51,269.27,268.36,268.91,8253.0
2024-08-21 14:10:00,269.32,269.32,268.33,268.65,6779.0,269.32,269.32,268.33,268.65,6779.0
2024-08-21 14:20:00,268.41,268.57,268.12,268.12,7810.0,268.41,268.57,268.12,268.12,7810.0
2024-08-21 14:30:00,268.07,268.7,267.82,267.82,3587.0,268.07,268.7,267.82,267.82,3587.0
2024-08-21 14:40:00,267.99,267.99,266.72,267.36,3258.0,267.99,267.99,266.72,267.36,3258.0
2024-08-21 14:50:00,267.38,268.24,267.38,267.88,2897.0,267.38,268.24,267.38,267.88,2897.0
2024-08-21 15:00:00,267.69,268.37,267.41,268.31,7732.0,267.69,268.37,267.41,268.31,7732.0
2024-08-21 15:10:00,268.31,269.71,268.31,269.2,7738.0,268.31,269.71,268.31,269.2,7738.0
2024-08-21 15:20:00,269.11,270.69,268.63,270.41,8189.0,269.11,270.69,268.63,270.41,8189.0
2024-08-21 15:30:00,270.4,271.0,270.25,270.92,11234.0,270.4,271.0,270.25,270.92,11234.0
2024-08-21 15:40:00,270.97,271.96,270.96,271.82,18362.0,270.97,271.96,270.96,271.82,18362.0
2024-08-21 15:50:00,272.0,273.65,270.96,273.47,82708.0,272.0,273.65,270.96,273.47,82708.0
2024-08-22 09:30:00,268.95,269.5,262.0,266.43,31747.0,268.95,269.5,262.0,266.43,31747.0
2024-08-22 09:40:00,266.68,268.32,264.26,264.73,14304.0,266.68,268.32,264.26,264.73,14304.0
2024-08-22 09:50:00,264.69,265.72,263.5,265.08,8414.0,264.69,265.72,263.5,265.08,8414.0
2024-08-22 10:00:00,265.04,265.84,263.67,264.49,7220.0,265.04,265.84,263.67,264.49,7220.0
2024-08-22 10:10:00,265.13,266.54,264.36,266.09,11207.0,265.13,266.54,264.36,266.09,11207.0
2024-08-22 10:20:00,265.92,267.3,265.76,267.3,5504.0,265.92,267.3,265.76,267.3,5504.0
2024-08-22 10:30:00,267.4,267.4,266.45,266.57,3984.0,267.4,267.4,266.45,266.57,3984.0
2024-08-22 10:40:00,267.15,267.15,265.83,266.68,5321.0,267.15,267.15,265.83,266.68,5321.0
2024-08-22 10:50:00,266.82,267.95,266.03,266.81,9262.0,266.82,267.95,266.03,266.81,9262.0
2024-08-22 11:00:00,265.5,266.67,265.49,265.88,5497.0,265.5,266.67,265.49,265.88,5497.0
2024-08-22 11:10:00,265.75,266.66,264.96,265.28,6157.0,265.75,266.66,264.96,265.28,6157.0
2024-08-22 11:20:00,265.86,266.61,264.77,266.02,3706.0,265.86,266.61,264.77,266.02,3706.0
2024-08-22 11:30:00,266.72,267.0,265.44,265.44,2998.0,266.72,267.0,265.44,265.44,2998.0
2024-08-22 11:40:00,265.96,265.99,265.23,265.23,2265.0,265.96,265.99,265.23,265.23,2265.0
2024-08-22 11:50:00,265.15,265.67,264.88,265.35,2225.0,265.15,265.67,264.88,265.35,2225.0
2024-08-22 12:00:00,265.08,266.0,265.08,265.55,5692.0,265.08,266.0,265.08,265.55,5692.0
2024-08-22 12:10:00,265.61,266.19,264.77,264.77,4300.0,265.61,266.19,264.77,264.77,4300.0
2024-08-22 12:20:00,265.48,266.42,265.14,265.88,2138.0,265.48,266.42,265.14,265.88,2138.0
2024-08-22 12:30:00,265.9,265.92,264.44,264.47,2150.0,265.9,265.92,264.44,264.47,2150.0
2024-08-22 12:40:00,264.08,264.52,264.08,264.52,500.0,264.08,264.52,264.08,264.52,500.0
2024-08-22 12:50:00,264.23,264.45,262.24,263.05,7099.0,264.23,264.45,262.24,263.05,7099.0
2024-08-22 13:00:00,262.92,263.9,262.91,263.89,1681.0,262.92,263.9,262.91,263.89,1681.0
2024-08-22 13:10:00,264.24,264.65,263.83,264.23,1500.0,264.24,264.65,263.83,264.23,1500.0
2024-08-22 13:20:00,264.24,264.28,263.3,264.22,2378.0,264.24,264.28,263.3,264.22,2378.0
2024-08-22 13:30:00,263.97,263.97,262.82,263.08,3380.0,263.97,263.97,262.82,263.08,3380.0
2024-08-22 13:40:00,263.41,263.69,262.82,262.89,1000.0,263.41,263.69,262.82,262.89,1000.0
2024-08-22 13:50:00,263.37,263.84,262.69,262.69,2686.0,263.37,263.84,262.69,262.69,2686.0
2024-08-22 14:00:00,262.96,262.96,262.46,262.46,2100.0,262.96,262.96,262.46,262.46,2100.0
2024-08-22 14:10:00,262.56,262.84,262.23,262.23,2568.0,262.56,262.84,262.23,262.23,2568.0
2024-08-22 14:20:00,262.11,262.7,262.11,262.69,3199.0,262.11,262.7,262.11,262.69,3199.0
2024-08-22 14:30:00,262.43,262.43,261.37,261.61,7574.0,262.43,262.43,261.37,261.61,7574.0
2024-08-22 14:40:00,261.93,262.96,261.93,262.95,3672.0,261.93,262.96,261.93,262.95,3672.0
2024-08-22 14:50:00,262.68,262.84,262.29,262.46,2312.0,262.68,262.84,262.29,262.46,2312.0
2024-08-22 15:00:00,262.46,263.68,262.2,263.44,4234.0,262.46,263.68,262.2,263.44,4234.0
2024-08-22 15:10:00,263.46,264.17,263.46,263.7,3190.0,263.46,264.17,263.46,263.7,3190.0
2024-08-22 15:20:00,264.0,264.01,262.52,263.19,6325.0,264.0,264.01,262.52,263.19,6325.0
2024-08-22 15:30:00,263.2,263.39,262.9,263.11,7953.0,263.2,263.39,262.9,263.11,7953.0
2024-08-22 15:40:00,263.09,263.38,262.6,263.06,10420.0,263.09,263.38,262.6,263.06,10420.0
2024-08-22 15:50:00,263.04,263.23,261.6,263.03,60876.0,263.04,263.23,261.6,263.03,60876.0
2024-08-23 09:30:00,266.77,268.33,265.0,267.26,5600.0,266.77,268.33,265.0,267.26,5600.0
2024-08-23 09:40:00,266.72,268.04,266.61,267.35,4009.0,266.72,268.04,266.61,267.35,4009.0
2024-08-23 09:50:00,267.35,267.68,266.03,266.49,9006.0,267.35,267.68,266.03,266.49,9006.0
2024-08-23 10:00:00,266.89,272.15,266.77,271.98,21175.0,266.89,272.15,266.77,271.98,21175.0
2024-08-23 10:10:00,271.21,276.33,271.21,274.51,40602.0,271.21,276.33,271.21,274.51,40602.0
2024-08-23 10:20:00,274.51,277.36,274.04,276.64,29854.0,274.51,277.36,274.04,276.64,29854.0
2024-08-23 10:30:00,276.64,279.0,276.0,278.5,23241.0,276.64,279.0,276.0,278.5,23241.0
2024-08-23 10:40:00,278.56,280.61,277.14,277.31,29480.0,278.56,280.61,277.14,277.31,29480.0
2024-08-23 10:50:00,276.83,278.99,275.91,278.17,17482.0,276.83,278.99,275.91,278.17,17482.0
2024-08-23 11:00:00,278.17,280.45,277.55,279.99,10885.0,278.17,280.45,277.55,279.99,10885.0
2024-08-23 11:10:00,279.99,282.47,279.43,282.08,14832.0,279.99,282.47,279.43,282.08,14832.0
2024-08-23 11:20:00,282.08,283.35,281.48,282.4,17347.0,282.08,283.35,281.48,282.4,17347.0
2024-08-23 11:30:00,282.4,284.2,282.3,283.83,10699.0,282.4,284.2,282.3,283.83,10699.0
2024-08-23 11:40:00,283.48,283.92,281.88,282.4,8939.0,283.48,283.92,281.88,282.4,8939.0
2024-08-23 11:50:00,282.4,282.4,279.62,280.01,9542.0,282.4,282.4,279.62,280.01,9542.0
2024-08-23 12:00:00,279.71,281.15,279.68,281.03,10520.0,279.71,281.15,279.68,281.03,10520.0
2024-08-23 12:10:00,281.4,282.03,280.99,282.0,3599.0,281.4,282.03,280.99,282.0,3599.0
2024-08-23 12:20:00,282.19,282.95,281.87,282.38,5533.0,282.19,282.95,281.87,282.38,5533.0
2024-08-23 12:30:00,282.38,283.27,282.06,282.69,4166.0,282.38,283.27,282.06,282.69,4166.0
2024-08-23 12:40:00,282.5,282.56,281.25,281.44,5254.0,282.5,282.56,281.25,281.44,5254.0
2024-08-23 12:50:00,281.44,282.52,281.39,281.75,15553.0,281.44,282.52,281.39,281.75,15553.0
2024-08-23 13:00:00,281.49,281.88,280.65,281.57,7146.0,281.49,281.88,280.65,281.57,7146.0
2024-08-23 13:10:00,281.5,281.68,280.46,280.79,11512.0,281.5,281.68,280.46,280.79,11512.0
2024-08-23 13:20:00,280.64,281.68,280.34,281.12,3637.0,280.64,281.68,280.34,281.12,3637.0
2024-08-23 13:30:00,281.5,281.79,280.96,281.43,23106.0,281.5,281.79,280.96,281.43,23106.0
2024-08-23 13:40:00,281.36,281.7,281.07,281.47,8663.0,281.36,281.7,281.07,281.47,8663.0
2024-08-23 13:50:00,281.47,281.84,281.07,281.66,14891.0,281.47,281.84,281.07,281.66,14891.0
2024-08-23 14:00:00,281.66,282.5,281.42,282.33,10766.0,281.66,282.5,281.42,282.33,10766.0
2024-08-23 14:10:00,282.45,282.74,282.05,282.32,6922.0,282.45,282.74,282.05,282.32,6922.0
2024-08-23 14:20:00,282.47,283.08,282.09,282.64,6177.0,282.47,283.08,282.09,282.64,6177.0
2024-08-23 14:30:00,282.66,283.25,282.52,282.84,5182.0,282.66,283.25,282.52,282.84,5182.0
2024-08-23 14:40:00,282.84,283.82,282.84,283.82,2961.0,282.84,283.82,282.84,283.82,2961.0
2024-08-23 14:50:00,283.69,283.97,282.9,283.21,10471.0,283.69,283.97,282.9,283.21,10471.0
2024-08-23 15:00:00,283.22,283.75,282.97,283.47,9338.0,283.22,283.75,282.97,283.47,9338.0
2024-08-23 15:10:00,283.84,284.86,283.83,284.77,13826.0,283.84,284.86,283.83,284.77,13826.0
2024-08-23 15:20:00,284.87,285.0,284.53,284.57,19192.0,284.87,285.0,284.53,284.57,19192.0
2024-08-23 15:30:00,284.35,284.71,283.93,284.09,14389.0,284.35,284.71,283.93,284.09,14389.0
2024-08-23 15:40:00,284.21,284.26,283.48,283.9,17449.0,284.21,284.26,283.48,283.9,17449.0
2024-08-23 15:50:00,284.02,284.05,282.7,283.16,85866.0,284.02,284.05,282.7,283.16,85866.0
2024-08-26 09:30:00,285.74,285.74,282.2,283.21,6474.0,285.74,285.74,282.2,283.21,6474.0
2024-08-26 09:40:00,283.55,284.12,282.0,284.12,5188.0,283.55,284.12,282.0,284.12,5188.0
2024-08-26 09:50:00,284.5,284.64,283.09,284.34,3799.0,284.5,284.64,283.09,284.34,3799.0
2024-08-26 10:00:00,284.6,285.21,283.09,283.09,10540.0,284.6,285.21,283.09,283.09,10540.0
2024-08-26 10:10:00,282.76,283.71,281.47,281.47,3770.0,282.76,283.71,281.47,281.47,3770.0
2024-08-26 10:20:00,281.55,282.69,281.42,282.63,1130.0,281.55,282.69,281.42,282.63,1130.0
2024-08-26 10:30:00,281.42,282.16,280.05,280.33,3681.0,281.42,282.16,280.05,280.33,3681.0
2024-08-26 10:40:00,280.99,282.04,280.61,281.43,6896.0,280.99,282.04,280.61,281.43,6896.0
2024-08-26 10:50:00,280.88,281.66,279.46,279.78,11647.0,280.88,281.66,279.46,279.78,11647.0
2024-08-26 11:00:00,279.86,279.86,278.1,278.11,3259.0,279.86,279.86,278.1,278.11,3259.0
2024-08-26 11:10:00,277.77,278.29,277.49,278.03,2667.0,277.77,278.29,277.49,278.03,2667.0
2024-08-26 11:20:00,278.13,279.28,278.12,278.77,2641.0,278.13,279.28,278.12,278.77,2641.0
2024-08-26 11:30:00,278.77,279.23,278.77,279.13,500.0,278.77,279.23,278.77,279.13,500.0
2024-08-26 11:40:00,279.16,279.46,278.46,278.94,4301.0,279.16,279.46,278.46,278.94,4301.0
2024-08-26 11:50:00,278.65,278.8,278.16,278.16,1408.0,278.65,278.8,278.16,278.16,1408.0
2024-08-26 12:00:00,278.15,279.28,277.9,278.9,4512.0,278.15,279.28,277.9,278.9,4512.0
2024-08-26 12:10:00,279.27,279.27,278.36,278.88,2698.0,279.27,279.27,278.36,278.88,2698.0
2024-08-26 12:20:00,279.23,279.41,279.07,279.41,1853.0,279.23,279.41,279.07,279.41,1853.0
2024-08-26 12:30:00,279.49,279.83,279.49,279.52,300.0,279.49,279.83,279.49,279.52,300.0
2024-08-26 12:40:00,279.61,279.76,279.12,279.26,898.0,279.61,279.76,279.12,279.26,898.0
2024-08-26 12:50:00,279.19,279.48,279.02,279.48,1428.0,279.19,279.48,279.02,279.48,1428.0
2024-08-26 13:00:00,279.87,280.08,279.79,280.08,2164.0,279.87,280.08,279.79,280.08,2164.0
2024-08-26 13:10:00,279.73,279.73,279.73,279.73,200.0,279.73,279.73,279.73,279.73,200.0
2024-08-26 13:20:00,280.19,280.43,279.42,279.76,3723.0,280.19,280.43,279.42,279.76,3723.0
2024-08-26 13:30:00,279.8,280.54,279.59,279.7,2999.0,279.8,280.54,279.59,279.7,2999.0
2024-08-26 13:40:00,279.75,279.75,278.58,278.59,1375.0,279.75,279.75,278.58,278.59,1375.0
2024-08-26 13:50:00,278.68,279.07,278.6,278.96,1279.0,278.68,279.07,278.6,278.96,1279.0
2024-08-26 14:00:00,278.83,279.15,278.28,278.5,2200.0,278.83,279.15,278.28,278.5,2200.0
2024-08-26 14:10:00,278.35,278.93,278.28,278.29,4309.0,278.35,278.93,278.28,278.29,4309.0
2024-08-26 14:20:00,278.55,279.23,278.55,279.12,3000.0,278.55,279.23,278.55,279.12,3000.0
2024-08-26 14:30:00,279.17,279.76,279.07,279.26,7099.0,279.17,279.76,279.07,279.26,7099.0
2024-08-26 14:40:00,279.76,280.1,279.38,279.47,4106.0,279.76,280.1,279.38,279.47,4106.0
2024-08-26 14:50:00,279.33,280.05,278.95,279.98,4255.0,279.33,280.05,278.95,279.98,4255.0
2024-08-26 15:00:00,279.79,280.72,279.78,280.49,5366.0,279.79,280.72,279.78,280.49,5366.0
2024-08-26 15:10:00,280.5,280.96,280.27,280.72,3008.0,280.5,280.96,280.27,280.72,3008.0
2024-08-26 15:20:00,280.72,280.73,279.39,279.94,5463.0,280.72,280.73,279.39,279.94,5463.0
2024-08-26 15:30:00,279.84,280.43,279.77,280.33,5008.0,279.84,280.43,279.77,280.33,5008.0
2024-08-26 15:40:00,280.62,280.63,279.9,280.17,6880.0,280.62,280.63,279.9,280.17,6880.0
2024-08-26 15:50:00,280.18,280.71,279.96,280.07,71792.0,280.18,280.71,279.96,280.07,71792.0
2024-08-27 09:30:00,276.39,276.39,270.63,271.0,33628.0,276.39,276.39,270.63,271.0,33628.0
2024-08-27 09:40:00,271.0,271.85,266.01,267.0,25770.0,271.0,271.85,266.01,267.0,25770.0
2024-08-27 09:50:00,266.62,267.99,266.62,267.0,16060.0,266.62,267.99,266.62,267.0,16060.0
2024-08-27 10:00:00,267.53,268.26,266.36,266.36,9422.0,267.53,268.26,266.36,266.36,9422.0
2024-08-27 10:10:00,266.88,268.82,266.51,268.44,12147.0,266.88,268.82,266.51,268.44,12147.0
2024-08-27 10:20:00,268.99,269.46,268.7,269.46,4996.0,268.99,269.46,268.7,269.46,4996.0
2024-08-27 10:30:00,268.89,270.47,268.89,270.47,7430.0,268.89,270.47,268.89,270.47,7430.0
2024-08-27 10:40:00,270.41,272.14,270.41,271.92,1800.0,270.41,272.14,270.41,271.92,1800.0
2024-08-27 10:50:00,272.42,273.75,271.92,273.75,3604.0,272.42,273.75,271.92,273.75,3604.0
2024-08-27 11:00:00,272.46,273.68,272.4,273.26,1700.0,272.46,273.68,272.4,273.26,1700.0
2024-08-27 11:10:00,273.43,273.43,272.68,272.91,2370.0,273.43,273.43,272.68,272.91,2370.0
2024-08-27 11:20:00,272.87,273.69,272.86,273.57,3963.0,272.87,273.69,272.86,273.57,3963.0
2024-08-27 11:30:00,273.15,273.15,271.75,271.75,9901.0,273.15,273.15,271.75,271.75,9901.0
2024-08-27 11:40:00,272.19,272.2,272.02,272.02,526.0,272.19,272.2,272.02,272.02,526.0
2024-08-27 11:50:00,271.71,272.22,271.14,271.74,1550.0,271.71,272.22,271.14,271.74,1550.0
2024-08-27 12:00:00,272.22,272.69,272.21,272.45,2600.0,272.22,272.69,272.21,272.45,2600.0
2024-08-27 12:10:00,272.73,273.37,272.38,273.17,2250.0,272.73,273.37,272.38,273.17,2250.0
2024-08-27 12:20:00,272.72,272.96,272.64,272.88,1495.0,272.72,272.96,272.64,272.88,1495.0
2024-08-27 12:30:00,272.86,274.25,272.86,274.25,4757.0,272.86,274.25,272.86,274.25,4757.0
2024-08-27 12:40:00,274.1,274.63,273.75,274.6,2179.0,274.1,274.63,273.75,274.6,2179.0
2024-08-27 12:50:00,275.13,275.4,274.72,275.04,2325.0,275.13,275.4,274.72,275.04,2325.0
2024-08-27 13:00:00,275.03,276.0,274.81,276.0,1854.0,275.03,276.0,274.81,276.0,1854.0
2024-08-27 13:10:00,275.3,275.84,275.25,275.46,1650.0,275.3,275.84,275.25,275.46,1650.0
2024-08-27 13:20:00,275.45,276.0,275.36,275.88,3604.0,275.45,276.0,275.36,275.88,3604.0
2024-08-27 13:30:00,276.26,276.84,276.26,276.4,1700.0,276.26,276.84,276.26,276.4,1700.0
2024-08-27 13:40:00,276.43,276.6,275.87,276.19,1587.0,276.43,276.6,275.87,276.19,1587.0
2024-08-27 13:50:00,276.0,276.39,275.55,275.55,1638.0,276.0,276.39,275.55,275.55,1638.0
2024-08-27 14:00:00,275.7,275.89,275.23,275.85,2217.0,275.7,275.89,275.23,275.85,2217.0
2024-08-27 14:10:00,275.55,275.95,275.52,275.54,1914.0,275.55,275.95,275.52,275.54,1914.0
2024-08-27 14:20:00,275.21,275.37,274.82,274.85,2420.0,275.21,275.37,274.82,274.85,2420.0
2024-08-27 14:30:00,275.07,275.67,275.07,275.32,4050.0,275.07,275.67,275.07,275.32,4050.0
2024-08-27 14:40:00,275.5,275.97,275.27,275.8,3739.0,275.5,275.97,275.27,275.8,3739.0
2024-08-27 14:50:00,275.61,276.39,275.13,275.13,5775.0,275.61,276.39,275.13,275.13,5775.0
2024-08-27 15:00:00,274.83,274.83,274.1,274.57,2403.0,274.83,274.83,274.1,274.57,2403.0
2024-08-27 15:10:00,274.95,275.23,274.34,274.35,1888.0,274.95,275.23,274.34,274.35,1888.0
2024-08-27 15:20:00,274.09,275.0,274.09,274.56,2523.0,274.09,275.0,274.09,274.56,2523.0
2024-08-27 15:30:00,274.51,274.63,273.61,274.15,9073.0,274.51,274.63,273.61,274.15,9073.0
2024-08-27 15:40:00,274.33,274.57,274.1,274.14,6295.0,274.33,274.57,274.1,274.14,6295.0
2024-08-27 15:50:00,274.54,274.93,274.09,274.29,37517.0,274.54,274.93,274.09,274.29,37517.0
2024-08-28 09:30:00,272.44,272.44,270.0,270.94,6861.0,272.44,272.44,270.0,270.94,6861.0
2024-08-28 09:40:00,271.26,272.04,270.0,271.83,1700.0,271.26,272.04,270.0,271.83,1700.0
2024-08-28 09:50:00,271.84,273.16,271.33,272.19,2258.0,271.84,273.16,271.33,272.19,2258.0
2024-08-28 10:00:00,272.19,272.5,270.1,270.52,20171.0,272.19,272.5,270.1,270.52,20171.0
2024-08-28 10:10:00,270.22,270.22,268.09,268.11,14468.0,270.22,270.22,268.09,268.11,14468.0
2024-08-28 10:20:00,268.15,268.76,266.75,266.75,18362.0,268.15,268.76,266.75,266.75,18362.0
2024-08-28 10:30:00,267.12,267.63,266.04,266.04,4292.0,267.12,267.63,266.04,266.04,4292.0
2024-08-28 10:40:00,266.63,267.61,266.11,266.93,5933.0,266.63,267.61,266.11,266.93,5933.0
2024-08-28 10:50:00,266.6,268.18,266.43,267.73,3960.0,266.6,268.18,266.43,267.73,3960.0
2024-08-28 11:00:00,267.69,268.26,267.11,267.66,3092.0,267.69,268.26,267.11,267.66,3092.0
2024-08-28 11:10:00,268.93,268.93,266.54,266.74,3925.0,268.93,268.93,266.54,266.74,3925.0
2024-08-28 11:20:00,266.6,267.82,266.53,267.82,4940.0,266.6,267.82,266.53,267.82,4940.0
2024-08-28 11:30:00,267.26,267.26,266.61,267.11,3371.0,267.26,267.26,266.61,267.11,3371.0
2024-08-28 11:40:00,266.66,267.2,266.64,267.14,4240.0,266.66,267.2,266.64,267.14,4240.0
2024-08-28 11:50:00,267.13,267.4,266.48,266.57,3442.0,267.13,267.4,266.48,266.57,3442.0
2024-08-28 12:00:00,266.54,266.81,266.38,266.63,5476.0,266.54,266.81,266.38,266.63,5476.0
2024-08-28 12:10:00,266.78,266.78,264.81,264.81,9933.0,266.78,266.78,264.81,264.81,9933.0
2024-08-28 12:20:00,265.05,265.13,263.72,264.27,4787.0,265.05,265.13,263.72,264.27,4787.0
2024-08-28 12:30:00,264.05,265.25,264.05,264.4,2715.0,264.05,265.25,264.05,264.4,2715.0
2024-08-28 12:40:00,264.16,265.17,264.12,264.2,2000.0,264.16,265.17,264.12,264.2,2000.0
2024-08-28 12:50:00,265.06,265.06,264.13,264.99,2345.0,265.06,265.06,264.13,264.99,2345.0
2024-08-28 13:00:00,264.99,265.29,264.5,264.61,4095.0,264.99,265.29,264.5,264.61,4095.0
2024-08-28 13:10:00,264.52,264.73,263.14,263.99,6819.0,264.52,264.73,263.14,263.99,6819.0
2024-08-28 13:20:00,263.94,264.6,263.87,264.47,1222.0,263.94,264.6,263.87,264.47,1222.0
2024-08-28 13:30:00,264.48,264.64,264.18,264.2,4365.0,264.48,264.64,264.18,264.2,4365.0
2024-08-28 13:40:00,264.41,265.79,263.81,265.73,4224.0,264.41,265.79,263.81,265.73,4224.0
2024-08-28 13:50:00,265.37,265.37,264.29,264.39,1216.0,265.37,265.37,264.29,264.39,1216.0
2024-08-28 14:00:00,264.15,265.13,263.7,265.12,2800.0,264.15,265.13,263.7,265.12,2800.0
2024-08-28 14:10:00,264.68,265.59,264.68,265.25,2669.0,264.68,265.59,264.68,265.25,2669.0
2024-08-28 14:20:00,265.28,266.0,265.12,265.61,3296.0,265.28,266.0,265.12,265.61,3296.0
2024-08-28 14:30:00,265.72,265.72,265.25,265.36,1873.0,265.72,265.72,265.25,265.36,1873.0
2024-08-28 14:40:00,265.51,265.74,265.03,265.13,2861.0,265.51,265.74,265.03,265.13,2861.0
2024-08-28 14:50:00,265.37,267.13,264.81,267.13,7212.0,265.37,267.13,264.81,267.13,7212.0
2024-08-28 15:00:00,267.5,267.95,267.19,267.19,2110.0,267.5,267.95,267.19,267.19,2110.0
2024-08-28 15:10:00,267.57,267.57,266.81,267.31,2907.0,267.57,267.57,266.81,267.31,2907.0
2024-08-28 15:20:00,267.33,267.75,267.1,267.54,4461.0,267.33,267.75,267.1,267.54,4461.0
2024-08-28 15:30:00,267.72,267.81,266.2,266.22,11501.0,267.72,267.81,266.2,266.22,11501.0
2024-08-28 15:40:00,266.13,267.0,265.27,266.6,14779.0,266.13,267.0,265.27,266.6,14779.0
2024-08-28 15:50:00,266.67,267.38,266.38,267.19,40327.0,266.67,267.38,266.38,267.19,40327.0
2024-08-29 09:30:00,270.82,271.49,267.67,267.8,5188.0,270.82,271.49,267.67,267.8,5188.0
2024-08-29 09:40:00,269.24,269.24,264.93,264.93,6799.0,269.24,269.24,264.93,264.93,6799.0
2024-08-29 09:50:00,264.23,265.83,264.23,265.28,1503.0,264.23,265.83,264.23,265.28,1503.0
2024-08-29 10:00:00,266.54,268.6,266.45,268.56,2254.0,266.54,268.6,266.45,268.56,2254.0
2024-08-29 10:10:00,267.33,268.67,267.33,268.3,2623.0,267.33,268.67,267.33,268.3,2623.0
2024-08-29 10:20:00,268.35,269.73,267.57,268.48,2330.0,268.35,269.73,267.57,268.48,2330.0
2024-08-29 10:30:00,268.85,268.85,267.78,268.25,2314.0,268.85,268.85,267.78,268.25,2314.0
2024-08-29 10:40:00,269.01,269.03,268.17,268.19,2024.0,269.01,269.03,268.17,268.19,2024.0
2024-08-29 10:50:00,268.12,268.23,266.79,267.03,1620.0,268.12,268.23,266.79,267.03,1620.0
2024-08-29 11:00:00,266.89,267.43,266.31,266.53,2198.0,266.89,267.43,266.31,266.53,2198.0
2024-08-29 11:10:00,266.78,266.78,265.9,265.93,2200.0,266.78,266.78,265.9,265.93,2200.0
2024-08-29 11:20:00,266.09,266.36,265.69,265.7,4544.0,266.09,266.36,265.69,265.7,4544.0
2024-08-29 11:30:00,266.11,266.52,265.68,266.23,5360.0,266.11,266.52,265.68,266.23,5360.0
2024-08-29 11:40:00,266.24,266.46,265.72,266.21,3531.0,266.24,266.46,265.72,266.21,3531.0
2024-08-29 11:50:00,266.63,266.64,265.7,266.0,1773.0,266.63,266.64,265.7,266.0,1773.0
2024-08-29 12:00:00,265.71,266.25,265.71,265.93,1600.0,265.71,266.25,265.71,265.93,1600.0
2024-08-29 12:10:00,265.65,266.06,265.65,265.78,4050.0,265.65,266.06,265.65,265.78,4050.0
2024-08-29 12:20:00,265.66,265.71,265.12,265.71,3889.0,265.66,265.71,265.12,265.71,3889.0
2024-08-29 12:30:00,265.7,265.7,264.82,265.12,2336.0,265.7,265.7,264.82,265.12,2336.0
2024-08-29 12:40:00,264.97,265.43,264.59,264.67,1781.0,264.97,265.43,264.59,264.67,1781.0
2024-08-29 12:50:00,264.41,265.0,264.3,265.0,1199.0,264.41,265.0,264.3,265.0,1199.0
2024-08-29 13:00:00,264.7,265.15,264.49,264.84,1300.0,264.7,265.15,264.49,264.84,1300.0
2024-08-29 13:10:00,264.52,264.69,263.49,264.01,2488.0,264.52,264.69,263.49,264.01,2488.0
2024-08-29 13:20:00,263.74,264.07,263.63,263.91,1605.0,263.74,264.07,263.63,263.91,1605.0
2024-08-29 13:30:00,263.7,264.38,263.7,264.18,3189.0,263.7,264.38,263.7,264.18,3189.0
2024-08-29 13:40:00,264.14,264.56,264.11,264.11,1670.0,264.14,264.56,264.11,264.11,1670.0
2024-08-29 13:50:00,264.65,264.7,264.29,264.51,1280.0,264.65,264.7,264.29,264.51,1280.0
2024-08-29 14:00:00,264.3,264.3,263.69,263.96,1200.0,264.3,264.3,263.69,263.96,1200.0
2024-08-29 14:10:00,263.92,264.0,263.68,263.79,1400.0,263.92,264.0,263.68,263.79,1400.0
2024-08-29 14:20:00,263.59,263.59,262.01,262.32,6169.0,263.59,263.59,262.01,262.32,6169.0
2024-08-29 14:30:00,261.83,262.29,260.97,261.0,3825.0,261.83,262.29,260.97,261.0,3825.0
2024-08-29 14:40:00,261.33,261.33,259.8,261.0,7048.0,261.33,261.33,259.8,261.0,7048.0
2024-08-29 14:50:00,261.0,261.46,260.25,260.94,2668.0,261.0,261.46,260.25,260.94,2668.0
2024-08-29 15:00:00,260.79,260.91,260.3,260.38,1500.0,260.79,260.91,260.3,260.38,1500.0
2024-08-29 15:10:00,260.17,260.48,259.44,260.23,9403.0,260.17,260.48,259.44,260.23,9403.0
2024-08-29 15:20:00,260.14,260.48,259.42,259.63,8620.0,260.14,260.48,259.42,259.63,8620.0
2024-08-29 15:30:00,259.57,259.72,258.79,259.04,4299.0,259.57,259.72,258.79,259.04,4299.0
2024-08-29 15:40:00,258.79,258.79,256.44,256.88,13437.0,258.79,258.79,256.44,256.88,13437.0
2024-08-29 15:50:00,256.93,257.15,255.08,255.35,41152.0,256.93,257.15,255.08,255.35,41152.0
2024-08-30 09:30:00,256.03,259.7,256.03,258.31,7141.0,256.03,259.7,256.03,258.31,7141.0
2024-08-30 09:40:00,257.95,257.95,255.48,256.04,870.0,257.95,257.95,255.48,256.04,870.0
2024-08-30 09:50:00,254.85,257.81,254.84,256.88,2694.0,254.85,257.81,254.84,256.88,2694.0
2024-08-30 10:00:00,257.51,258.65,256.92,258.35,2045.0,257.51,258.65,256.92,258.35,2045.0
2024-08-30 10:10:00,257.4,258.73,257.05,257.06,2026.0,257.4,258.73,257.05,257.06,2026.0
2024-08-30 10:20:00,257.0,257.0,255.7,255.71,2633.0,257.0,257.0,255.7,255.71,2633.0
2024-08-30 10:30:00,255.78,257.97,255.62,257.83,4262.0,255.78,257.97,255.62,257.83,4262.0
2024-08-30 10:40:00,257.52,257.97,256.37,257.19,6188.0,257.52,257.97,256.37,257.19,6188.0
2024-08-30 10:50:00,256.93,257.2,255.6,255.6,3310.0,256.93,257.2,255.6,255.6,3310.0
2024-08-30 11:00:00,255.4,256.59,255.4,256.25,3336.0,255.4,256.59,255.4,256.25,3336.0
2024-08-30 11:10:00,256.34,256.34,254.27,254.73,3065.0,256.34,256.34,254.27,254.73,3065.0
2024-08-30 11:20:00,254.12,254.46,253.67,254.15,1540.0,254.12,254.46,253.67,254.15,1540.0
2024-08-30 11:30:00,253.66,254.28,253.29,254.03,2200.0,253.66,254.28,253.29,254.03,2200.0
2024-08-30 11:40:00,253.51,254.17,253.36,253.61,2198.0,253.51,254.17,253.36,253.61,2198.0
2024-08-30 11:50:00,253.98,253.98,253.15,253.73,5848.0,253.98,253.98,253.15,253.73,5848.0
2024-08-30 12:00:00,253.2,254.12,252.57,254.03,2700.0,253.2,254.12,252.57,254.03,2700.0
2024-08-30 12:10:00,253.79,254.05,253.05,253.05,1200.0,253.79,254.05,253.05,253.05,1200.0
2024-08-30 12:20:00,253.02,253.6,252.86,252.86,3226.0,253.02,253.6,252.86,252.86,3226.0
2024-08-30 12:30:00,252.55,252.81,251.75,251.95,4207.0,252.55,252.81,251.75,251.95,4207.0
2024-08-30 12:40:00,251.95,252.92,251.94,252.92,6044.0,251.95,252.92,251.94,252.92,6044.0
2024-08-30 12:50:00,252.89,253.64,252.89,253.38,2568.0,252.89,253.64,252.89,253.38,2568.0
2024-08-30 13:00:00,253.46,253.46,252.54,252.54,1400.0,253.46,253.46,252.54,252.54,1400.0
2024-08-30 13:10:00,252.93,253.35,252.26,252.26,2061.0,252.93,253.35,252.26,252.26,2061.0
2024-08-30 13:20:00,252.2,252.29,251.83,251.86,800.0,252.2,252.29,251.83,251.86,800.0
2024-08-30 13:30:00,252.23,252.8,252.21,252.8,1100.0,252.23,252.8,252.21,252.8,1100.0
2024-08-30 13:40:00,252.43,252.79,252.23,252.56,1806.0,252.43,252.79,252.23,252.56,1806.0
2024-08-30 13:50:00,252.54,252.8,252.17,252.67,1900.0,252.54,252.8,252.17,252.67,1900.0
2024-08-30 14:00:00,252.48,253.01,252.3,253.01,1800.0,252.48,253.01,252.3,253.01,1800.0
2024-08-30 14:10:00,252.72,253.17,252.72,252.91,1701.0,252.72,253.17,252.72,252.91,1701.0
2024-08-30 14:20:00,253.11,253.11,252.25,252.25,2793.0,253.11,253.11,252.25,252.25,2793.0
2024-08-30 14:30:00,252.04,252.3,251.6,251.98,5365.0,252.04,252.3,251.6,251.98,5365.0
2024-08-30 14:40:00,251.93,251.94,251.13,251.44,3268.0,251.93,251.94,251.13,251.44,3268.0
2024-08-30 14:50:00,251.45,252.0,251.0,251.42,5639.0,251.45,252.0,251.0,251.42,5639.0
2024-08-30 15:00:00,251.33,251.81,251.22,251.49,2468.0,251.33,251.81,251.22,251.49,2468.0
2024-08-30 15:10:00,251.5,251.5,250.76,251.16,3503.0,251.5,251.5,250.76,251.16,3503.0
2024-08-30 15:20:00,251.29,252.3,251.27,252.29,8394.0,251.29,252.3,251.27,252.29,8394.0
2024-08-30 15:30:00,252.03,252.5,251.87,252.2,6310.0,252.03,252.5,251.87,252.2,6310.0
2024-08-30 15:40:00,252.19,252.65,251.63,252.65,19891.0,252.19,252.65,251.63,252.65,19891.0
2024-08-30 15:50:00,252.77,253.88,252.24,253.69,52701.0,252.77,253.88,252.24,253.69,52701.0
2024-09-03 09:30:00,249.93,253.1,249.37,251.5,10209.0,249.93,253.1,249.37,251.5,10209.0
2024-09-03 09:40:00,251.55,252.1,249.34,249.49,4981.0,251.55,252.1,249.34,249.49,4981.0
2024-09-03 09:50:00,250.27,250.27,248.8,250.03,5306.0,250.27,250.27,248.8,250.03,5306.0
2024-09-03 10:00:00,250.03,250.03,247.9,249.14,11998.0,250.03,250.03,247.9,249.14,11998.0
2024-09-03 10:10:00,248.99,249.52,247.58,248.45,7298.0,248.99,249.52,247.58,248.45,7298.0
2024-09-03 10:20:00,248.25,248.98,247.45,247.84,8692.0,248.25,248.98,247.45,247.84,8692.0
2024-09-03 10:30:00,247.8,247.8,245.34,245.38,27986.0,247.8,247.8,245.34,245.38,27986.0
2024-09-03 10:40:00,245.06,246.01,244.55,244.93,11483.0,245.06,246.01,244.55,244.93,11483.0
2024-09-03 10:50:00,244.26,245.64,244.18,245.64,6514.0,244.26,245.64,244.18,245.64,6514.0
2024-09-03 11:00:00,245.64,246.38,245.38,246.26,22547.0,245.64,246.38,245.38,246.26,22547.0
2024-09-03 11:10:00,246.03,246.25,245.5,245.5,3440.0,246.03,246.25,245.5,245.5,3440.0
2024-09-03 11:20:00,245.83,245.83,245.26,245.27,1152.0,245.83,245.83,245.26,245.27,1152.0
2024-09-03 11:30:00,245.44,245.81,244.64,245.81,6255.0,245.44,245.81,244.64,245.81,6255.0
2024-09-03 11:40:00,245.31,245.58,244.92,245.5,3948.0,245.31,245.58,244.92,245.5,3948.0
2024-09-03 11:50:00,245.25,245.8,245.23,245.26,2541.0,245.25,245.8,245.23,245.26,2541.0
2024-09-03 12:00:00,245.61,245.88,244.34,244.34,5007.0,245.61,245.88,244.34,244.34,5007.0
2024-09-03 12:10:00,244.34,245.39,244.18,245.39,4242.0,244.34,245.39,244.18,245.39,4242.0
2024-09-03 12:20:00,245.13,245.48,244.85,245.48,3504.0,245.13,245.48,244.85,245.48,3504.0
2024-09-03 12:30:00,245.43,245.72,244.55,244.62,5618.0,245.43,245.72,244.55,244.62,5618.0
2024-09-03 12:40:00,244.84,245.59,244.84,245.05,6641.0,244.84,245.59,244.84,245.05,6641.0
2024-09-03 12:50:00,245.42,245.42,244.83,244.96,2227.0,245.42,245.42,244.83,244.96,2227.0
2024-09-03 13:00:00,244.79,245.2,244.41,245.05,7739.0,244.79,245.2,244.41,245.05,7739.0
2024-09-03 13:10:00,244.8,245.15,244.6,245.05,4004.0,244.8,245.15,244.6,245.05,4004.0
2024-09-03 13:20:00,245.16,246.18,245.15,245.95,6685.0,245.16,246.18,245.15,245.95,6685.0
2024-09-03 13:30:00,245.95,246.86,245.45,246.45,13309.0,245.95,246.86,245.45,246.45,13309.0
2024-09-03 13:40:00,246.54,249.92,246.39,249.44,32736.0,246.54,249.92,246.39,249.44,32736.0
2024-09-03 13:50:00,249.49,250.15,248.49,248.77,5846.0,249.49,250.15,248.49,248.77,5846.0
2024-09-03 14:00:00,248.77,248.95,248.34,248.38,1054.0,248.77,248.95,248.34,248.38,1054.0
2024-09-03 14:10:00,248.55,249.29,248.55,248.74,3241.0,248.55,249.29,248.55,248.74,3241.0
2024-09-03 14:20:00,248.85,248.85,247.92,247.92,6748.0,248.85,248.85,247.92,247.92,6748.0
2024-09-03 14:30:00,247.94,249.0,247.94,248.78,5981.0,247.94,249.0,247.94,248.78,5981.0
2024-09-03 14:40:00,249.0,250.0,248.95,250.0,4921.0,249.0,250.0,248.95,250.0,4921.0
2024-09-03 14:50:00,250.0,250.73,249.91,250.33,9643.0,250.0,250.73,249.91,250.33,9643.0
2024-09-03 15:00:00,250.22,251.0,250.11,250.5,8952.0,250.22,251.0,250.11,250.5,8952.0
2024-09-03 15:10:00,250.69,251.54,250.48,250.74,4923.0,250.69,251.54,250.48,250.74,4923.0
2024-09-03 15:20:00,250.81,251.0,250.57,251.0,5162.0,250.81,251.0,250.57,251.0,5162.0
2024-09-03 15:30:00,250.99,251.03,250.09,250.31,11920.0,250.99,251.03,250.09,250.31,11920.0
2024-09-03 15:40:00,250.13,251.24,249.89,251.24,14322.0,250.13,251.24,249.89,251.24,14322.0
2024-09-03 15:50:00,251.52,252.0,249.98,251.83,41709.0,251.52,252.0,249.98,251.83,41709.0
2024-09-04 09:30:00,251.57,251.57,249.19,250.96,7290.0,251.57,251.57,249.19,250.96,7290.0
2024-09-04 09:40:00,251.07,251.98,249.12,251.98,7235.0,251.07,251.98,249.12,251.98,7235.0
2024-09-04 09:50:00,251.98,253.59,251.61,253.5,12012.0,251.98,253.59,251.61,253.5,12012.0
2024-09-04 10:00:00,253.6,253.6,249.13,250.27,8767.0,253.6,253.6,249.13,250.27,8767.0
2024-09-04 10:10:00,249.83,250.42,249.13,249.13,4540.0,249.83,250.42,249.13,249.13,4540.0
2024-09-04 10:20:00,249.51,249.9,248.51,249.34,4830.0,249.51,249.9,248.51,249.34,4830.0
2024-09-04 10:30:00,249.38,249.92,248.7,249.0,4242.0,249.38,249.92,248.7,249.0,4242.0
2024-09-04 10:40:00,249.3,250.11,248.92,248.93,3042.0,249.3,250.11,248.92,248.93,3042.0
2024-09-04 10:50:00,249.64,250.47,249.26,250.32,7400.0,249.64,250.47,249.26,250.32,7400.0
2024-09-04 11:00:00,250.32,250.32,249.09,249.09,2291.0,250.32,250.32,249.09,249.09,2291.0
2024-09-04 11:10:00,249.08,249.08,247.5,247.79,6553.0,249.08,249.08,247.5,247.79,6553.0
2024-09-04 11:20:00,247.63,248.08,247.28,247.28,1800.0,247.63,248.08,247.28,247.28,1800.0
2024-09-04 11:30:00,247.14,247.48,246.51,246.62,2278.0,247.14,247.48,246.51,246.62,2278.0
2024-09-04 11:40:00,246.61,247.55,246.41,246.41,8220.0,246.61,247.55,246.41,246.41,8220.0
2024-09-04 11:50:00,246.5,247.02,246.41,246.8,3800.0,246.5,247.02,246.41,246.8,3800.0
2024-09-04 12:00:00,247.0,247.33,246.76,247.08,3197.0,247.0,247.33,246.76,247.08,3197.0
2024-09-04 12:10:00,246.99,247.15,246.94,247.15,699.0,246.99,247.15,246.94,247.15,699.0
2024-09-04 12:20:00,247.13,248.3,247.13,247.99,7607.0,247.13,248.3,247.13,247.99,7607.0
2024-09-04 12:30:00,248.22,248.48,247.99,248.18,2170.0,248.22,248.48,247.99,248.18,2170.0
2024-09-04 12:40:00,247.96,248.17,247.45,247.5,3700.0,247.96,248.17,247.45,247.5,3700.0
2024-09-04 12:50:00,247.2,247.34,246.6,246.8,1600.0,247.2,247.34,246.6,246.8,1600.0
2024-09-04 13:00:00,246.5,247.06,246.47,246.81,2902.0,246.5,247.06,246.47,246.81,2902.0
2024-09-04 13:10:00,246.61,246.8,246.5,246.78,700.0,246.61,246.8,246.5,246.78,700.0
2024-09-04 13:20:00,246.83,247.05,246.45,246.83,5610.0,246.83,247.05,246.45,246.83,5610.0
2024-09-04 13:30:00,246.81,246.81,246.45,246.53,8288.0,246.81,246.81,246.45,246.53,8288.0
2024-09-04 13:40:00,246.91,247.16,246.61,246.75,3227.0,246.91,247.16,246.61,246.75,3227.0
2024-09-04 13:50:00,246.68,246.85,245.56,245.56,5147.0,246.68,246.85,245.56,245.56,5147.0
2024-09-04 14:00:00,245.5,245.68,245.42,245.68,3191.0,245.5,245.68,245.42,245.68,3191.0
2024-09-04 14:10:00,245.68,246.12,245.48,245.93,2942.0,245.68,246.12,245.48,245.93,2942.0
2024-09-04 14:20:00,245.91,246.3,245.91,246.09,2524.0,245.91,246.3,245.91,246.09,2524.0
2024-09-04 14:30:00,246.16,246.19,243.68,243.68,13141.0,246.16,246.19,243.68,243.68,13141.0
2024-09-04 14:40:00,243.63,243.92,242.66,243.13,5284.0,243.63,243.92,242.66,243.13,5284.0
2024-09-04 14:50:00,242.96,243.0,241.31,241.31,9629.0,242.96,243.0,241.31,241.31,9629.0
2024-09-04 15:00:00,241.0,241.0,240.27,240.35,11916.0,241.0,241.0,240.27,240.35,11916.0
2024-09-04 15:10:00,240.35,241.6,240.3,241.59,6085.0,240.35,241.6,240.3,241.59,6085.0
2024-09-04 15:20:00,241.68,242.88,241.28,242.68,7865.0,241.68,242.88,241.28,242.68,7865.0
2024-09-04 15:30:00,242.5,243.08,242.44,242.76,10028.0,242.5,243.08,242.44,242.76,10028.0
2024-09-04 15:40:00,243.01,245.27,243.01,244.91,17558.0,243.01,245.27,243.01,244.91,17558.0
2024-09-04 15:50:00,245.03,245.91,243.75,245.77,61580.0,245.03,245.91,243.75,245.77,61580.0
2024-09-05 09:30:00,245.42,246.04,242.55,245.2,10497.0,245.42,246.04,242.55,245.2,10497.0
2024-09-05 09:40:00,245.99,248.19,245.19,247.06,6790.0,245.99,248.19,245.19,247.06,6790.0
2024-09-05 09:50:00,247.3,248.0,246.47,247.06,8905.0,247.3,248.0,246.47,247.06,8905.0
2024-09-05 10:00:00,248.0,252.14,247.99,251.28,14237.0,248.0,252.14,247.99,251.28,14237.0
2024-09-05 10:10:00,251.59,251.99,250.45,251.99,15598.0,251.59,251.99,250.45,251.99,15598.0
2024-09-05 10:20:00,251.78,255.5,251.78,254.54,27370.0,251.78,255.5,251.78,254.54,27370.0
2024-09-05 10:30:00,254.5,257.23,254.47,257.07,19665.0,254.5,257.23,254.47,257.07,19665.0
2024-09-05 10:40:00,256.49,256.75,254.91,255.27,17159.0,256.49,256.75,254.91,255.27,17159.0
2024-09-05 10:50:00,255.5,255.5,253.75,253.95,10181.0,255.5,255.5,253.75,253.95,10181.0
2024-09-05 11:00:00,253.87,254.46,252.79,254.46,12720.0,253.87,254.46,252.79,254.46,12720.0
2024-09-05 11:10:00,254.21,254.78,253.31,254.11,9915.0,254.21,254.78,253.31,254.11,9915.0
2024-09-05 11:20:00,253.96,253.97,250.95,251.16,5248.0,253.96,253.97,250.95,251.16,5248.0
2024-09-05 11:30:00,251.16,251.47,250.34,250.86,3800.0,251.16,251.47,250.34,250.86,3800.0
2024-09-05 11:40:00,250.85,250.89,250.18,250.89,1916.0,250.85,250.89,250.18,250.89,1916.0
2024-09-05 11:50:00,250.65,251.27,250.26,250.5,4967.0,250.65,251.27,250.26,250.5,4967.0
2024-09-05 12:00:00,250.47,251.33,250.15,251.27,2072.0,250.47,251.33,250.15,251.27,2072.0
2024-09-05 12:10:00,250.84,252.1,250.44,251.94,5514.0,250.84,252.1,250.44,251.94,5514.0
2024-09-05 12:20:00,251.99,252.33,251.96,252.0,1634.0,251.99,252.33,251.96,252.0,1634.0
2024-09-05 12:30:00,251.94,252.89,251.8,252.15,7351.0,251.94,252.89,251.8,252.15,7351.0
2024-09-05 12:40:00,252.15,252.62,252.14,252.36,5425.0,252.15,252.62,252.14,252.36,5425.0
2024-09-05 12:50:00,252.36,252.69,251.95,252.42,13969.0,252.36,252.69,251.95,252.42,13969.0
2024-09-05 13:00:00,252.42,252.42,250.73,250.79,13532.0,252.42,252.42,250.73,250.79,13532.0
2024-09-05 13:10:00,250.9,251.19,250.04,251.16,7898.0,250.9,251.19,250.04,251.16,7898.0
2024-09-05 13:20:00,250.72,251.2,250.33,250.5,4265.0,250.72,251.2,250.33,250.5,4265.0
2024-09-05 13:30:00,250.8,252.54,250.61,252.38,3135.0,250.8,252.54,250.61,252.38,3135.0
2024-09-05 13:40:00,252.34,252.74,252.22,252.28,4383.0,252.34,252.74,252.22,252.28,4383.0
2024-09-05 13:50:00,252.14,252.14,251.73,251.78,2470.0,252.14,252.14,251.73,251.78,2470.0
2024-09-05 14:00:00,251.56,251.57,251.23,251.45,1100.0,251.56,251.57,251.23,251.45,1100.0
2024-09-05 14:10:00,251.17,251.42,250.64,250.84,2154.0,251.17,251.42,250.64,250.84,2154.0
2024-09-05 14:20:00,250.52,250.89,249.68,250.73,3999.0,250.52,250.89,249.68,250.73,3999.0
2024-09-05 14:30:00,251.06,251.21,250.27,250.28,3695.0,251.06,251.21,250.27,250.28,3695.0
2024-09-05 14:40:00,249.94,250.37,249.72,250.26,1950.0,249.94,250.37,249.72,250.26,1950.0
2024-09-05 14:50:00,250.48,250.86,250.34,250.34,2959.0,250.48,250.86,250.34,250.34,2959.0
2024-09-05 15:00:00,250.33,250.33,249.23,249.23,8635.0,250.33,250.33,249.23,249.23,8635.0
2024-09-05 15:10:00,248.99,249.1,247.91,248.11,4677.0,248.99,249.1,247.91,248.11,4677.0
2024-09-05 15:20:00,247.91,248.74,247.91,248.71,4771.0,247.91,248.74,247.91,248.71,4771.0
2024-09-05 15:30:00,248.95,248.95,248.08,248.25,11223.0,248.95,248.95,248.08,248.25,11223.0
2024-09-05 15:40:00,248.05,248.27,247.34,248.25,14801.0,248.05,248.27,247.34,248.25,14801.0
2024-09-05 15:50:00,248.28,249.83,247.83,249.74,64621.0,248.28,249.83,247.83,249.74,64621.0
2024-09-06 09:30:00,246.74,260.0,246.74,259.14,41375.0,246.74,260.0,246.74,259.14,41375.0
2024-09-06 09:40:00,260.5,263.02,257.93,260.19,18369.0,260.5,263.02,257.93,260.19,18369.0
2024-09-06 09:50:00,260.38,262.27,258.64,258.7,18898.0,260.38,262.27,258.64,258.7,18898.0
2024-09-06 10:00:00,258.01,258.06,255.18,255.73,16987.0,258.01,258.06,255.18,255.73,16987.0
2024-09-06 10:10:00,255.97,257.52,255.51,256.63,9791.0,255.97,257.52,255.51,256.63,9791.0
2024-09-06 10:20:00,256.6,256.6,253.11,253.66,8023.0,256.6,256.6,253.11,253.66,8023.0
2024-09-06 10:30:00,253.5,254.75,253.21,254.08,6165.0,253.5,254.75,253.21,254.08,6165.0
2024-09-06 10:40:00,253.68,253.91,252.75,253.52,6180.0,253.68,253.91,252.75,253.52,6180.0
2024-09-06 10:50:00,253.75,253.82,252.78,253.08,7040.0,253.75,253.82,252.78,253.08,7040.0
2024-09-06 11:00:00,253.35,256.71,251.72,252.08,7715.0,253.35,256.71,251.72,252.08,7715.0
2024-09-06 11:10:00,252.34,255.31,251.26,252.35,13772.0,252.34,255.31,251.26,252.35,13772.0
2024-09-06 11:20:00,252.88,253.02,251.79,252.16,6034.0,252.88,253.02,251.79,252.16,6034.0
2024-09-06 11:30:00,252.06,252.57,251.62,251.7,10351.0,252.06,252.57,251.62,251.7,10351.0
2024-09-06 11:40:00,251.94,252.55,251.26,251.86,17759.0,251.94,252.55,251.26,251.86,17759.0
2024-09-06 11:50:00,251.88,251.93,250.23,250.96,9575.0,251.88,251.93,250.23,250.96,9575.0
2024-09-06 12:00:00,250.91,252.72,250.91,252.72,4046.0,250.91,252.72,250.91,252.72,4046.0
2024-09-06 12:10:00,252.35,252.71,250.46,250.46,10485.0,252.35,252.71,250.46,250.46,10485.0
2024-09-06 12:20:00,250.46,251.24,249.53,249.9,6844.0,250.46,251.24,249.53,249.9,6844.0
2024-09-06 12:30:00,249.77,251.17,249.38,250.87,2600.0,249.77,251.17,249.38,250.87,2600.0
2024-09-06 12:40:00,250.99,251.84,250.97,251.3,4050.0,250.99,251.84,250.97,251.3,4050.0
2024-09-06 12:50:00,251.88,252.84,251.88,252.22,4274.0,251.88,252.84,251.88,252.22,4274.0
2024-09-06 13:00:00,252.33,253.4,251.61,253.4,3631.0,252.33,253.4,251.61,253.4,3631.0
2024-09-06 13:10:00,253.77,254.07,253.55,253.55,3346.0,253.77,254.07,253.55,253.55,3346.0
2024-09-06 13:20:00,253.83,254.81,253.83,253.98,3051.0,253.83,254.81,253.83,253.98,3051.0
2024-09-06 13:30:00,253.94,254.31,253.5,253.5,1535.0,253.94,254.31,253.5,253.5,1535.0
2024-09-06 13:40:00,253.67,254.05,253.67,253.75,1900.0,253.67,254.05,253.67,253.75,1900.0
2024-09-06 13:50:00,254.1,254.14,253.66,253.66,2863.0,254.1,254.14,253.66,253.66,2863.0
2024-09-06 14:00:00,253.82,253.82,252.32,252.35,4875.0,253.82,253.82,252.32,252.35,4875.0
2024-09-06 14:10:00,252.3,252.52,250.0,250.13,4946.0,252.3,252.52,250.0,250.13,4946.0
2024-09-06 14:20:00,249.36,249.66,248.8,249.6,6340.0,249.36,249.66,248.8,249.6,6340.0
2024-09-06 14:30:00,249.6,249.6,248.52,248.68,6226.0,249.6,249.6,248.52,248.68,6226.0
2024-09-06 14:40:00,248.92,249.16,248.58,248.77,5118.0,248.92,249.16,248.58,248.77,5118.0
2024-09-06 14:50:00,248.78,249.25,248.28,249.0,3806.0,248.78,249.25,248.28,249.0,3806.0
2024-09-06 15:00:00,249.0,249.74,248.68,249.48,7437.0,249.0,249.74,248.68,249.48,7437.0
2024-09-06 15:10:00,249.78,250.12,249.4,249.62,9873.0,249.78,250.12,249.4,249.62,9873.0
2024-09-06 15:20:00,249.38,252.08,249.38,251.38,8545.0,249.38,252.08,249.38,251.38,8545.0
2024-09-06 15:30:00,251.28,251.28,249.51,249.51,13026.0,251.28,251.28,249.51,249.51,13026.0
2024-09-06 15:40:00,249.43,250.7,249.07,250.63,14156.0,249.43,250.7,249.07,250.63,14156.0
2024-09-06 15:50:00,250.42,250.47,247.89,248.01,42922.0,250.42,250.47,247.89,248.01,42922.0
2024-09-09 09:30:00,247.9,248.81,244.09,248.48,11503.0,247.9,248.81,244.09,248.48,11503.0
2024-09-09 09:40:00,248.11,248.46,245.98,246.0,8025.0,248.11,248.46,245.98,246.0,8025.0
2024-09-09 09:50:00,246.84,249.51,246.57,248.99,28666.0,246.84,249.51,246.57,248.99,28666.0
2024-09-09 10:00:00,249.5,250.53,248.82,249.84,10552.0,249.5,250.53,248.82,249.84,10552.0
2024-09-09 10:10:00,249.98,250.28,249.02,249.98,9281.0,249.98,250.28,249.02,249.98,9281.0
2024-09-09 10:20:00,250.65,250.94,249.18,249.18,6087.0,250.65,250.94,249.18,249.18,6087.0
2024-09-09 10:30:00,249.34,249.34,247.59,247.59,3637.0,249.34,249.34,247.59,247.59,3637.0
2024-09-09 10:40:00,247.22,248.0,247.15,247.67,6323.0,247.22,248.0,247.15,247.67,6323.0
2024-09-09 10:50:00,247.67,248.74,247.49,247.77,4356.0,247.67,248.74,247.49,247.77,4356.0
2024-09-09 11:00:00,247.77,248.44,247.67,248.25,3097.0,247.77,248.44,247.67,248.25,3097.0
2024-09-09 11:10:00,247.97,248.09,246.82,246.82,4415.0,247.97,248.09,246.82,246.82,4415.0
2024-09-09 11:20:00,247.3,248.4,246.83,248.4,9638.0,247.3,248.4,246.83,248.4,9638.0
2024-09-09 11:30:00,248.95,249.33,248.41,249.15,2121.0,248.95,249.33,248.41,249.15,2121.0
2024-09-09 11:40:00,249.01,249.87,249.0,249.86,5061.0,249.01,249.87,249.0,249.86,5061.0
2024-09-09 11:50:00,249.93,250.4,249.42,249.53,4773.0,249.93,250.4,249.42,249.53,4773.0
2024-09-09 12:00:00,249.53,249.86,249.52,249.71,5451.0,249.53,249.86,249.52,249.71,5451.0
2024-09-09 12:10:00,249.7,249.93,248.6,248.77,16386.0,249.7,249.93,248.6,248.77,16386.0
2024-09-09 12:20:00,248.7,249.18,247.91,248.13,6008.0,248.7,249.18,247.91,248.13,6008.0
2024-09-09 12:30:00,248.25,248.51,247.3,247.62,6374.0,248.25,248.51,247.3,247.62,6374.0
2024-09-09 12:40:00,247.69,247.78,246.97,247.3,14033.0,247.69,247.78,246.97,247.3,14033.0
2024-09-09 12:50:00,247.31,247.9,246.98,247.44,4790.0,247.31,247.9,246.98,247.44,4790.0
2024-09-09 13:00:00,247.44,247.46,246.91,247.44,6749.0,247.44,247.46,246.91,247.44,6749.0
2024-09-09 13:10:00,247.24,247.24,246.8,247.06,4210.0,247.24,247.24,246.8,247.06,4210.0
2024-09-09 13:20:00,246.79,247.0,246.29,246.67,14742.0,246.79,247.0,246.29,246.67,14742.0
2024-09-09 13:30:00,246.54,246.68,245.8,246.0,9258.0,246.54,246.68,245.8,246.0,9258.0
2024-09-09 13:40:00,246.0,246.5,245.9,246.01,6976.0,246.0,246.5,245.9,246.01,6976.0
2024-09-09 13:50:00,246.12,246.18,245.59,245.71,13034.0,246.12,246.18,245.59,245.71,13034.0
2024-09-09 14:00:00,245.59,245.59,244.71,245.01,4827.0,245.59,245.59,244.71,245.01,4827.0
2024-09-09 14:10:00,245.08,246.52,245.0,246.52,7192.0,245.08,246.52,245.0,246.52,7192.0
2024-09-09 14:20:00,246.57,246.93,245.84,245.96,2820.0,246.57,246.93,245.84,245.96,2820.0
2024-09-09 14:30:00,245.7,245.96,245.13,245.13,4505.0,245.7,245.96,245.13,245.13,4505.0
2024-09-09 14:40:00,245.05,245.29,244.9,245.13,1793.0,245.05,245.29,244.9,245.13,1793.0
2024-09-09 14:50:00,245.15,245.15,244.93,245.0,2260.0,245.15,245.15,244.93,245.0,2260.0
2024-09-09 15:00:00,245.06,245.06,244.68,245.0,5746.0,245.06,245.06,244.68,245.0,5746.0
2024-09-09 15:10:00,244.92,245.26,244.89,245.0,7362.0,244.92,245.26,244.89,245.0,7362.0
2024-09-09 15:20:00,245.0,245.33,244.9,245.3,5523.0,245.0,245.33,244.9,245.3,5523.0
2024-09-09 15:30:00,245.56,245.56,244.27,244.41,17058.0,245.56,245.56,244.27,244.41,17058.0
2024-09-09 15:40:00,244.53,245.01,243.33,243.41,7518.0,244.53,245.01,243.33,243.41,7518.0
2024-09-09 15:50:00,243.51,243.69,241.24,241.31,55463.0,243.51,243.69,241.24,241.31,55463.0
2024-09-10 09:30:00,243.65,243.99,238.79,238.79,11119.0,243.65,243.99,238.79,238.79,11119.0
2024-09-10 09:40:00,239.23,241.2,238.71,241.07,5805.0,239.23,241.2,238.71,241.07,5805.0
2024-09-10 09:50:00,240.82,243.5,240.64,241.95,15453.0,240.82,243.5,240.64,241.95,15453.0
2024-09-10 10:00:00,241.75,242.88,240.29,241.46,3455.0,241.75,242.88,240.29,241.46,3455.0
2024-09-10 10:10:00,241.36,241.36,237.14,238.77,17565.0,241.36,241.36,237.14,238.77,17565.0
2024-09-10 10:20:00,238.37,240.52,238.21,240.3,7199.0,238.37,240.52,238.21,240.3,7199.0
2024-09-10 10:30:00,239.8,241.15,238.46,241.0,6674.0,239.8,241.15,238.46,241.0,6674.0
2024-09-10 10:40:00,241.7,242.44,240.51,242.44,2348.0,241.7,242.44,240.51,242.44,2348.0
2024-09-10 10:50:00,242.42,242.42,241.15,241.98,5922.0,242.42,242.42,241.15,241.98,5922.0
2024-09-10 11:00:00,241.05,243.79,241.05,243.79,7021.0,241.05,243.79,241.05,243.79,7021.0
2024-09-10 11:10:00,243.85,244.5,243.61,243.61,3612.0,243.85,244.5,243.61,243.61,3612.0
2024-09-10 11:20:00,244.26,245.0,243.6,245.0,7196.0,244.26,245.0,243.6,245.0,7196.0
2024-09-10 11:30:00,244.52,245.0,243.5,243.5,15646.0,244.52,245.0,243.5,243.5,15646.0
2024-09-10 11:40:00,243.44,243.93,242.93,243.66,9035.0,243.44,243.93,242.93,243.66,9035.0
2024-09-10 11:50:00,243.68,243.68,242.21,242.22,4740.0,243.68,243.68,242.21,242.22,4740.0
2024-09-10 12:00:00,242.54,242.54,241.66,241.72,2915.0,242.54,242.54,241.66,241.72,2915.0
2024-09-10 12:10:00,241.62,242.02,241.0,241.85,4067.0,241.62,242.02,241.0,241.85,4067.0
2024-09-10 12:20:00,241.62,242.16,241.57,241.9,3016.0,241.62,242.16,241.57,241.9,3016.0
2024-09-10 12:30:00,241.57,243.2,241.41,243.12,2742.0,241.57,243.2,241.41,243.12,2742.0
2024-09-10 12:40:00,242.98,243.46,242.76,243.24,3146.0,242.98,243.46,242.76,243.24,3146.0
2024-09-10 12:50:00,243.5,244.59,243.49,243.58,3325.0,243.5,244.59,243.49,243.58,3325.0
2024-09-10 13:00:00,242.67,243.59,242.67,242.99,5647.0,242.67,243.59,242.67,242.99,5647.0
2024-09-10 13:10:00,243.19,243.4,242.62,242.8,5989.0,243.19,243.4,242.62,242.8,5989.0
2024-09-10 13:20:00,242.58,243.16,242.4,242.53,2614.0,242.58,243.16,242.4,242.53,2614.0
2024-09-10 13:30:00,242.53,243.4,242.52,242.92,1580.0,242.53,243.4,242.52,242.92,1580.0
2024-09-10 13:40:00,243.06,243.19,242.2,242.34,1594.0,243.06,243.19,242.2,242.34,1594.0
2024-09-10 13:50:00,242.63,242.64,242.34,242.34,402.0,242.63,242.64,242.34,242.34,402.0
2024-09-10 14:00:00,242.08,242.68,242.08,242.43,1471.0,242.08,242.68,242.08,242.43,1471.0
2024-09-10 14:10:00,242.58,243.19,242.07,243.09,5066.0,242.58,243.19,242.07,243.09,5066.0
2024-09-10 14:20:00,243.03,243.42,242.65,243.28,3896.0,243.03,243.42,242.65,243.28,3896.0
2024-09-10 14:30:00,243.23,243.42,243.09,243.34,3133.0,243.23,243.42,243.09,243.34,3133.0
2024-09-10 14:40:00,243.51,243.59,243.21,243.26,9011.0,243.51,243.59,243.21,243.26,9011.0
2024-09-10 14:50:00,243.24,243.4,242.94,243.11,3441.0,243.24,243.4,242.94,243.11,3441.0
2024-09-10 15:00:00,243.14,243.15,242.54,242.54,3631.0,243.14,243.15,242.54,242.54,3631.0
2024-09-10 15:10:00,242.62,243.31,242.61,243.22,3487.0,242.62,243.31,242.61,243.22,3487.0
2024-09-10 15:20:00,243.22,243.47,243.11,243.37,6100.0,243.22,243.47,243.11,243.37,6100.0
2024-09-10 15:30:00,243.15,243.55,243.07,243.19,7232.0,243.15,243.55,243.07,243.19,7232.0
2024-09-10 15:40:00,243.27,244.58,243.2,244.13,16186.0,243.27,244.58,243.2,244.13,16186.0
2024-09-10 15:50:00,243.97,244.46,242.37,244.41,74565.0,243.97,244.46,242.37,244.41,74565.0
2024-09-11 09:30:00,244.09,244.9,242.0,243.72,17946.0,244.09,244.9,242.0,243.72,17946.0
2024-09-11 09:40:00,242.85,244.03,241.98,243.38,8292.0,242.85,244.03,241.98,243.38,8292.0
2024-09-11 09:50:00,243.38,244.0,242.0,244.0,7750.0,243.38,244.0,242.0,244.0,7750.0
2024-09-11 10:00:00,243.24,245.29,242.43,243.13,24548.0,243.24,245.29,242.43,243.13,24548.0
2024-09-11 10:10:00,242.03,244.14,242.0,243.13,7024.0,242.03,244.14,242.0,243.13,7024.0
2024-09-11 10:20:00,242.88,243.52,241.45,241.53,3368.0,242.88,243.52,241.45,241.53,3368.0
2024-09-11 10:30:00,241.72,241.85,240.95,241.83,5947.0,241.72,241.85,240.95,241.83,5947.0
2024-09-11 10:40:00,241.67,241.75,240.46,240.46,5082.0,241.67,241.75,240.46,240.46,5082.0
2024-09-11 10:50:00,240.85,241.81,240.01,241.81,6320.0,240.85,241.81,240.01,241.81,6320.0
2024-09-11 11:00:00,241.76,242.38,241.02,242.38,2129.0,241.76,242.38,241.02,242.38,2129.0
2024-09-11 11:10:00,241.43,243.12,241.43,242.95,3375.0,241.43,243.12,241.43,242.95,3375.0
2024-09-11 11:20:00,242.85,243.16,242.59,243.0,2885.0,242.85,243.16,242.59,243.0,2885.0
2024-09-11 11:30:00,243.42,244.57,243.15,244.42,4054.0,243.42,244.57,243.15,244.42,4054.0
2024-09-11 11:40:00,244.35,245.9,244.35,244.98,3475.0,244.35,245.9,244.35,244.98,3475.0
2024-09-11 11:50:00,244.65,244.88,243.35,244.4,2754.0,244.65,244.88,243.35,244.4,2754.0
2024-09-11 12:00:00,244.64,245.69,244.64,244.98,1946.0,244.64,245.69,244.64,244.98,1946.0
2024-09-11 12:10:00,245.22,245.22,244.35,244.99,2065.0,245.22,245.22,244.35,244.99,2065.0
2024-09-11 12:20:00,245.16,245.43,244.56,245.43,1555.0,245.16,245.43,244.56,245.43,1555.0
2024-09-11 12:30:00,245.82,246.1,245.51,246.1,1604.0,245.82,246.1,245.51,246.1,1604.0
2024-09-11 12:40:00,246.62,246.71,245.77,245.77,700.0,246.62,246.71,245.77,245.77,700.0
2024-09-11 12:50:00,245.86,246.46,245.86,245.99,1608.0,245.86,246.46,245.86,245.99,1608.0
2024-09-11 13:00:00,245.99,246.53,245.91,246.42,2650.0,245.99,246.53,245.91,246.42,2650.0
2024-09-11 13:10:00,246.09,246.81,246.09,246.71,2699.0,246.09,246.81,246.09,246.71,2699.0
2024-09-11 13:20:00,246.56,247.09,246.39,247.09,2100.0,246.56,247.09,246.39,247.09,2100.0
2024-09-11 13:30:00,247.29,247.29,246.65,247.2,1670.0,247.29,247.29,246.65,247.2,1670.0
2024-09-11 13:40:00,247.01,247.8,246.92,247.65,3682.0,247.01,247.8,246.92,247.65,3682.0
2024-09-11 13:50:00,247.43,247.62,246.41,247.18,6585.0,247.43,247.62,246.41,247.18,6585.0
2024-09-11 14:00:00,247.11,247.83,244.29,244.29,17072.0,247.11,247.83,244.29,244.29,17072.0
2024-09-11 14:10:00,244.57,244.88,243.51,243.7,6317.0,244.57,244.88,243.51,243.7,6317.0
2024-09-11 14:20:00,243.49,244.63,243.29,244.63,4700.0,243.49,244.63,243.29,244.63,4700.0
2024-09-11 14:30:00,245.13,246.54,244.91,246.54,1696.0,245.13,246.54,244.91,246.54,1696.0
2024-09-11 14:40:00,246.54,247.23,246.51,246.74,4660.0,246.54,247.23,246.51,246.74,4660.0
2024-09-11 14:50:00,246.74,246.75,244.78,245.02,5287.0,246.74,246.75,244.78,245.02,5287.0
2024-09-11 15:00:00,245.15,245.52,244.41,245.2,8005.0,245.15,245.52,244.41,245.2,8005.0
2024-09-11 15:10:00,245.48,245.7,245.08,245.66,3172.0,245.48,245.7,245.08,245.66,3172.0
2024-09-11 15:20:00,245.47,246.95,245.47,246.94,6585.0,245.47,246.95,245.47,246.94,6585.0
2024-09-11 15:30:00,246.72,247.6,246.5,246.8,19433.0,246.72,247.6,246.5,246.8,19433.0
2024-09-11 15:40:00,246.8,248.55,246.79,248.55,27119.0,246.8,248.55,246.79,248.55,27119.0
2024-09-11 15:50:00,248.64,248.64,246.64,247.0,64600.0,248.64,248.64,246.64,247.0,64600.0
2024-09-12 09:30:00,247.15,250.81,247.15,248.03,10433.0,247.15,250.81,247.15,248.03,10433.0
2024-09-12 09:40:00,247.77,248.83,246.18,246.25,11597.0,247.77,248.83,246.18,246.25,11597.0
2024-09-12 09:50:00,245.73,247.66,244.44,245.43,13743.0,245.73,247.66,244.44,245.43,13743.0
2024-09-12 10:00:00,244.0,244.31,242.42,242.72,6866.0,244.0,244.31,242.42,242.72,6866.0
2024-09-12 10:10:00,242.59,244.74,242.59,244.06,18929.0,242.59,244.74,242.59,244.06,18929.0
2024-09-12 10:20:00,244.31,246.7,244.04,246.6,11921.0,244.31,246.7,244.04,246.6,11921.0
2024-09-12 10:30:00,246.13,247.34,245.78,246.66,17520.0,246.13,247.34,245.78,246.66,17520.0
2024-09-12 10:40:00,246.54,247.4,246.42,246.81,6749.0,246.54,247.4,246.42,246.81,6749.0
2024-09-12 10:50:00,246.82,249.06,246.82,247.72,14605.0,246.82,249.06,246.82,247.72,14605.0
2024-09-12 11:00:00,247.13,248.62,247.01,248.5,11553.0,247.13,248.62,247.01,248.5,11553.0
2024-09-12 11:10:00,248.22,249.6,248.04,249.2,10978.0,248.22,249.6,248.04,249.2,10978.0
2024-09-12 11:20:00,249.38,250.3,248.53,250.22,11696.0,249.38,250.3,248.53,250.22,11696.0
2024-09-12 11:30:00,250.13,251.81,250.0,250.99,4731.0,250.13,251.81,250.0,250.99,4731.0
2024-09-12 11:40:00,251.73,251.81,251.07,251.11,2500.0,251.73,251.81,251.07,251.11,2500.0
2024-09-12 11:50:00,251.24,251.81,250.88,251.35,12975.0,251.24,251.81,250.88,251.35,12975.0
2024-09-12 12:00:00,251.53,251.7,249.6,250.03,7639.0,251.53,251.7,249.6,250.03,7639.0
2024-09-12 12:10:00,250.29,250.46,247.05,247.66,63733.0,250.29,250.46,247.05,247.66,63733.0
2024-09-12 12:20:00,247.82,249.93,247.82,249.52,17440.0,247.82,249.93,247.82,249.52,17440.0
2024-09-12 12:30:00,250.0,250.25,249.05,249.05,3937.0,250.0,250.25,249.05,249.05,3937.0
2024-09-12 12:40:00,249.05,250.45,249.05,250.45,4711.0,249.05,250.45,249.05,250.45,4711.0
2024-09-12 12:50:00,250.65,251.42,250.43,251.0,8307.0,250.65,251.42,250.43,251.0,8307.0
2024-09-12 13:00:00,251.02,252.53,251.0,252.37,17201.0,251.02,252.53,251.0,252.37,17201.0
2024-09-12 13:10:00,252.38,253.6,252.02,253.6,12509.0,252.38,253.6,252.02,253.6,12509.0
2024-09-12 13:20:00,253.38,253.6,253.0,253.5,5606.0,253.38,253.6,253.0,253.5,5606.0
2024-09-12 13:30:00,253.48,253.89,252.66,253.5,21913.0,253.48,253.89,252.66,253.5,21913.0
2024-09-12 13:40:00,253.63,253.82,252.93,253.5,12939.0,253.63,253.82,252.93,253.5,12939.0
2024-09-12 13:50:00,253.75,253.75,252.82,253.34,6828.0,253.75,253.75,252.82,253.34,6828.0
2024-09-12 14:00:00,253.42,253.92,253.06,253.21,4420.0,253.42,253.92,253.06,253.21,4420.0
2024-09-12 14:10:00,253.25,253.93,252.86,253.06,6204.0,253.25,253.93,252.86,253.06,6204.0
2024-09-12 14:20:00,252.98,254.67,252.96,254.67,15850.0,252.98,254.67,252.96,254.67,15850.0
2024-09-12 14:30:00,254.24,256.26,254.24,255.67,15484.0,254.24,256.26,254.24,255.67,15484.0
2024-09-12 14:40:00,255.67,256.19,255.18,255.26,19105.0,255.67,256.19,255.18,255.26,19105.0
2024-09-12 14:50:00,255.27,256.03,253.99,255.92,24347.0,255.27,256.03,253.99,255.92,24347.0
2024-09-12 15:00:00,255.98,256.25,255.43,256.13,35604.0,255.98,256.25,255.43,256.13,35604.0
2024-09-12 15:10:00,256.13,258.53,255.88,258.5,44811.0,256.13,258.53,255.88,258.5,44811.0
2024-09-12 15:20:00,258.39,258.51,256.39,256.77,53025.0,258.39,258.51,256.39,256.77,53025.0
2024-09-12 15:30:00,256.32,257.38,256.17,257.22,25202.0,256.32,257.38,256.17,257.22,25202.0
2024-09-12 15:40:00,257.22,257.84,256.31,256.31,54997.0,257.22,257.84,256.31,256.31,54997.0
2024-09-12 15:50:00,256.31,257.21,256.02,256.67,184923.0,256.31,257.21,256.02,256.67,184923.0
2024-09-13 09:30:00,304.33,312.6,301.6,304.15,538851.0,304.33,312.6,301.6,304.15,538851.0
2024-09-13 09:40:00,304.07,311.0,303.2,309.47,175900.0,304.07,311.0,303.2,309.47,175900.0
2024-09-13 09:50:00,309.47,309.81,305.01,306.5,102651.0,309.47,309.81,305.01,306.5,102651.0
2024-09-13 10:00:00,307.69,308.0,303.67,305.69,83551.0,307.69,308.0,303.67,305.69,83551.0
2024-09-13 10:10:00,306.93,308.41,305.83,307.68,70306.0,306.93,308.41,305.83,307.68,70306.0
2024-09-13 10:20:00,307.67,315.45,307.66,314.02,169170.0,307.67,315.45,307.66,314.02,169170.0
2024-09-13 10:30:00,314.46,315.35,312.76,312.76,103510.0,314.46,315.35,312.76,312.76,103510.0
2024-09-13 10:40:00,313.17,317.8,312.92,317.2,74775.0,313.17,317.8,312.92,317.2,74775.0
2024-09-13 10:50:00,317.2,318.8,316.0,317.46,91813.0,317.2,318.8,316.0,317.46,91813.0
2024-09-13 11:00:00,317.6,317.9,314.39,316.0,61172.0,317.6,317.9,314.39,316.0,61172.0
2024-09-13 11:10:00,316.34,317.34,314.01,314.4,63225.0,316.34,317.34,314.01,314.4,63225.0
2024-09-13 11:20:00,314.75,316.5,313.47,315.87,53565.0,314.75,316.5,313.47,315.87,53565.0
2024-09-13 11:30:00,315.87,318.43,315.53,317.6,29808.0,315.87,318.43,315.53,317.6,29808.0
2024-09-13 11:40:00,318.43,321.14,317.6,320.8,70238.0,318.43,321.14,317.6,320.8,70238.0
2024-09-13 11:50:00,320.59,322.3,320.14,321.22,63504.0,320.59,322.3,320.14,321.22,63504.0
2024-09-13 12:00:00,321.22,321.41,319.24,320.22,58003.0,321.22,321.41,319.24,320.22,58003.0
2024-09-13 12:10:00,320.5,321.37,318.69,319.54,30329.0,320.5,321.37,318.69,319.54,30329.0
2024-09-13 12:20:00,319.7,320.59,318.74,318.84,20886.0,319.7,320.59,318.74,318.84,20886.0
2024-09-13 12:30:00,319.15,319.49,318.23,318.81,30742.0,319.15,319.49,318.23,318.81,30742.0
2024-09-13 12:40:00,319.25,320.75,319.15,320.45,21246.0,319.25,320.75,319.15,320.45,21246.0
2024-09-13 12:50:00,320.19,320.87,319.78,319.79,17591.0,320.19,320.87,319.78,319.79,17591.0
2024-09-13 13:00:00,319.76,320.14,318.97,319.27,15628.0,319.76,320.14,318.97,319.27,15628.0
2024-09-13 13:10:00,319.31,319.34,318.12,318.91,22572.0,319.31,319.34,318.12,318.91,22572.0
2024-09-13 13:20:00,319.23,319.5,318.47,319.5,10985.0,319.23,319.5,318.47,319.5,10985.0
2024-09-13 13:30:00,319.5,320.74,319.1,320.35,18538.0,319.5,320.74,319.1,320.35,18538.0
2024-09-13 13:40:00,320.4,320.63,318.04,318.37,35175.0,320.4,320.63,318.04,318.37,35175.0
2024-09-13 13:50:00,318.38,318.55,316.54,316.73,36691.0,318.38,318.55,316.54,316.73,36691.0
2024-09-13 14:00:00,316.6,318.75,315.84,317.61,58060.0,316.6,318.75,315.84,317.61,58060.0
2024-09-13 14:10:00,317.82,317.82,315.39,316.29,37542.0,317.82,317.82,315.39,316.29,37542.0
2024-09-13 14:20:00,315.34,316.23,314.53,314.95,32258.0,315.34,316.23,314.53,314.95,32258.0
2024-09-13 14:30:00,314.94,315.47,314.26,314.56,26234.0,314.94,315.47,314.26,314.56,26234.0
2024-09-13 14:40:00,314.95,317.44,314.77,316.27,26630.0,314.95,317.44,314.77,316.27,26630.0
2024-09-13 14:50:00,316.22,316.22,314.72,315.67,21524.0,316.22,316.22,314.72,315.67,21524.0
2024-09-13 15:00:00,315.34,315.45,313.53,313.58,29702.0,315.34,315.45,313.53,313.58,29702.0
2024-09-13 15:10:00,313.39,314.63,312.65,314.56,53973.0,313.39,314.63,312.65,314.56,53973.0
2024-09-13 15:20:00,314.55,315.91,314.12,315.52,33750.0,314.55,315.91,314.12,315.52,33750.0
2024-09-13 15:30:00,315.47,319.19,315.31,319.19,49905.0,315.47,319.19,315.31,319.19,49905.0
2024-09-13 15:40:00,319.22,321.37,319.18,320.71,93975.0,319.22,321.37,319.18,320.71,93975.0
2024-09-13 15:50:00,320.84,322.5,319.8,322.04,215447.0,320.84,322.5,319.8,322.04,215447.0
2024-09-16 09:30:00,328.86,335.85,328.0,334.89,136800.0,328.86,335.85,328.0,334.89,136800.0
2024-09-16 09:40:00,335.0,338.37,330.0,333.0,57013.0,335.0,338.37,330.0,333.0,57013.0
2024-09-16 09:50:00,333.98,336.49,332.17,336.0,45670.0,333.98,336.49,332.17,336.0,45670.0
2024-09-16 10:00:00,336.07,339.8,335.0,336.81,54464.0,336.07,339.8,335.0,336.81,54464.0
2024-09-16 10:10:00,337.43,338.0,334.8,335.01,35001.0,337.43,338.0,334.8,335.01,35001.0
2024-09-16 10:20:00,335.24,336.83,332.75,333.36,31330.0,335.24,336.83,332.75,333.36,31330.0
2024-09-16 10:30:00,333.28,337.72,331.81,337.16,46172.0,333.28,337.72,331.81,337.16,46172.0
2024-09-16 10:40:00,337.0,339.6,336.91,338.83,35671.0,337.0,339.6,336.91,338.83,35671.0
2024-09-16 10:50:00,338.66,339.71,337.51,339.71,23358.0,338.66,339.71,337.51,339.71,23358.0
2024-09-16 11:00:00,339.84,342.19,339.07,339.94,53123.0,339.84,342.19,339.07,339.94,53123.0
2024-09-16 11:10:00,340.02,340.97,336.57,337.33,31059.0,340.02,340.97,336.57,337.33,31059.0
2024-09-16 11:20:00,337.4,337.8,336.19,337.41,27940.0,337.4,337.8,336.19,337.41,27940.0
2024-09-16 11:30:00,337.1,339.3,335.94,338.48,31934.0,337.1,339.3,335.94,338.48,31934.0
2024-09-16 11:40:00,338.48,340.5,338.13,338.66,26984.0,338.48,340.5,338.13,338.66,26984.0
2024-09-16 11:50:00,338.6,339.91,336.1,336.3,10851.0,338.6,339.91,336.1,336.3,10851.0
2024-09-16 12:00:00,337.23,337.7,336.08,336.54,8207.0,337.23,337.7,336.08,336.54,8207.0
2024-09-16 12:10:00,336.87,336.89,334.64,335.87,25978.0,336.87,336.89,334.64,335.87,25978.0
2024-09-16 12:20:00,335.59,336.2,335.0,335.43,9760.0,335.59,336.2,335.0,335.43,9760.0
2024-09-16 12:30:00,335.81,336.13,331.75,331.75,22486.0,335.81,336.13,331.75,331.75,22486.0
2024-09-16 12:40:00,331.98,332.69,330.95,332.09,13889.0,331.98,332.69,330.95,332.09,13889.0
2024-09-16 12:50:00,331.35,334.87,331.35,334.8,13248.0,331.35,334.87,331.35,334.8,13248.0
2024-09-16 13:00:00,335.29,335.34,332.0,333.16,18042.0,335.29,335.34,332.0,333.16,18042.0
2024-09-16 13:10:00,333.56,334.08,332.0,334.08,9141.0,333.56,334.08,332.0,334.08,9141.0
2024-09-16 13:20:00,334.34,335.52,333.56,333.56,7803.0,334.34,335.52,333.56,333.56,7803.0
2024-09-16 13:30:00,334.4,335.46,333.0,335.46,8848.0,334.4,335.46,333.0,335.46,8848.0
2024-09-16 13:40:00,334.85,337.0,334.85,335.0,7652.0,334.85,337.0,334.85,335.0,7652.0
2024-09-16 13:50:00,335.54,335.71,333.52,334.66,8140.0,335.54,335.71,333.52,334.66,8140.0
2024-09-16 14:00:00,334.67,335.18,332.59,335.18,10747.0,334.67,335.18,332.59,335.18,10747.0
2024-09-16 14:10:00,334.44,335.71,334.06,334.83,10002.0,334.44,335.71,334.06,334.83,10002.0
2024-09-16 14:20:00,335.05,335.63,334.54,334.69,4432.0,335.05,335.63,334.54,334.69,4432.0
2024-09-16 14:30:00,334.88,335.5,334.28,334.81,5447.0,334.88,335.5,334.28,334.81,5447.0
2024-09-16 14:40:00,334.28,335.06,333.89,334.92,7400.0,334.28,335.06,333.89,334.92,7400.0
2024-09-16 14:50:00,334.91,335.29,333.55,333.93,9356.0,334.91,335.29,333.55,333.93,9356.0
2024-09-16 15:00:00,333.92,333.92,332.59,332.92,5846.0,333.92,333.92,332.59,332.92,5846.0
2024-09-16 15:10:00,332.87,333.43,332.0,332.33,19189.0,332.87,333.43,332.0,332.33,19189.0
2024-09-16 15:20:00,332.2,332.92,332.03,332.39,14512.0,332.2,332.92,332.03,332.39,14512.0
2024-09-16 15:30:00,332.62,333.34,332.06,332.23,14134.0,332.62,333.34,332.06,332.23,14134.0
2024-09-16 15:40:00,332.43,332.43,330.11,330.93,27860.0,332.43,332.43,330.11,330.93,27860.0
2024-09-16 15:50:00,331.1,331.12,329.46,329.86,88565.0,331.1,331.12,329.46,329.86,88565.0
2024-09-17 09:30:00,337.01,338.0,333.91,334.24,23699.0,337.01,338.0,333.91,334.24,23699.0
2024-09-17 09:40:00,334.24,334.3,331.42,332.39,10745.0,334.24,334.3,331.42,332.39,10745.0
2024-09-17 09:50:00,332.28,333.76,329.5,329.91,12839.0,332.28,333.76,329.5,329.91,12839.0
2024-09-17 10:00:00,330.6,335.0,330.3,334.8,15479.0,330.6,335.0,330.3,334.8,15479.0
2024-09-17 10:10:00,334.69,334.81,332.79,334.0,12593.0,334.69,334.81,332.79,334.0,12593.0
2024-09-17 10:20:00,334.0,335.49,333.84,334.99,9031.0,334.0,335.49,333.84,334.99,9031.0
2024-09-17 10:30:00,334.98,335.44,333.53,333.77,17101.0,334.98,335.44,333.53,333.77,17101.0
2024-09-17 10:40:00,334.0,335.45,334.0,335.33,7348.0,334.0,335.45,334.0,335.33,7348.0
2024-09-17 10:50:00,335.2,335.59,333.46,333.99,10429.0,335.2,335.59,333.46,333.99,10429.0
2024-09-17 11:00:00,334.1,335.35,333.5,334.34,5338.0,334.1,335.35,333.5,334.34,5338.0
2024-09-17 11:10:00,334.35,334.8,333.53,334.8,3897.0,334.35,334.8,333.53,334.8,3897.0
2024-09-17 11:20:00,334.55,335.53,334.07,334.94,6457.0,334.55,335.53,334.07,334.94,6457.0
2024-09-17 11:30:00,334.55,334.56,333.57,333.97,10335.0,334.55,334.56,333.57,333.97,10335.0
2024-09-17 11:40:00,333.71,334.37,333.69,334.14,5146.0,333.71,334.37,333.69,334.14,5146.0
2024-09-17 11:50:00,334.13,334.36,332.83,332.83,8738.0,334.13,334.36,332.83,332.83,8738.0
2024-09-17 12:00:00,333.21,333.77,333.1,333.11,5973.0,333.21,333.77,333.1,333.11,5973.0
2024-09-17 12:10:00,333.11,333.55,332.49,332.5,5369.0,333.11,333.55,332.49,332.5,5369.0
2024-09-17 12:20:00,332.72,333.32,332.15,333.32,5720.0,332.72,333.32,332.15,333.32,5720.0
2024-09-17 12:30:00,332.96,333.46,332.3,332.3,3187.0,332.96,333.46,332.3,332.3,3187.0
2024-09-17 12:40:00,332.31,332.31,330.0,330.28,5510.0,332.31,332.31,330.0,330.28,5510.0
2024-09-17 12:50:00,330.0,332.62,329.82,331.22,12552.0,330.0,332.62,329.82,331.22,12552.0
2024-09-17 13:00:00,331.68,332.32,330.77,331.68,6536.0,331.68,332.32,330.77,331.68,6536.0
2024-09-17 13:10:00,331.74,333.03,330.12,333.03,11393.0,331.74,333.03,330.12,333.03,11393.0
2024-09-17 13:20:00,332.72,334.54,332.7,333.91,6180.0,332.72,334.54,332.7,333.91,6180.0
2024-09-17 13:30:00,334.03,334.29,333.08,333.08,9062.0,334.03,334.29,333.08,333.08,9062.0
2024-09-17 13:40:00,333.06,333.55,332.08,333.55,6953.0,333.06,333.55,332.08,333.55,6953.0
2024-09-17 13:50:00,333.54,334.0,332.83,333.49,10074.0,333.54,334.0,332.83,333.49,10074.0
2024-09-17 14:00:00,333.28,333.64,332.91,332.91,1067.0,333.28,333.64,332.91,332.91,1067.0
2024-09-17 14:10:00,332.59,332.59,331.91,331.98,2429.0,332.59,332.59,331.91,331.98,2429.0
2024-09-17 14:20:00,331.95,332.45,331.93,332.15,4588.0,331.95,332.45,331.93,332.15,4588.0
2024-09-17 14:30:00,332.18,332.73,332.09,332.47,3852.0,332.18,332.73,332.09,332.47,3852.0
2024-09-17 14:40:00,332.55,332.73,331.64,332.1,9772.0,332.55,332.73,331.64,332.1,9772.0
2024-09-17 14:50:00,332.17,332.72,331.47,332.33,8494.0,332.17,332.72,331.47,332.33,8494.0
2024-09-17 15:00:00,332.43,333.13,332.2,332.34,12504.0,332.43,333.13,332.2,332.34,12504.0
2024-09-17 15:10:00,332.3,332.78,332.18,332.78,7066.0,332.3,332.78,332.18,332.78,7066.0
2024-09-17 15:20:00,332.47,332.93,332.1,332.13,7437.0,332.47,332.93,332.1,332.13,7437.0
2024-09-17 15:30:00,332.02,332.2,331.25,331.44,11715.0,332.02,332.2,331.25,331.44,11715.0
2024-09-17 15:40:00,331.43,331.9,330.58,331.85,21831.0,331.43,331.9,330.58,331.85,21831.0
2024-09-17 15:50:00,331.65,331.69,330.55,330.71,61422.0,331.65,331.69,330.55,330.71,61422.0
2024-09-18 09:30:00,334.13,334.13,330.5,331.0,9733.0,334.13,334.13,330.5,331.0,9733.0
2024-09-18 09:40:00,330.75,332.25,330.0,332.24,7227.0,330.75,332.25,330.0,332.24,7227.0
2024-09-18 09:50:00,332.52,332.52,327.5,327.71,5297.0,332.52,332.52,327.5,327.71,5297.0
2024-09-18 10:00:00,327.14,327.81,326.0,326.95,13035.0,327.14,327.81,326.0,326.95,13035.0
2024-09-18 10:10:00,327.25,328.5,326.71,327.07,10606.0,327.25,328.5,326.71,327.07,10606.0
2024-09-18 10:20:00,327.18,327.59,325.02,326.2,15352.0,327.18,327.59,325.02,326.2,15352.0
2024-09-18 10:30:00,325.8,327.61,325.4,327.48,10560.0,325.8,327.61,325.4,327.48,10560.0
2024-09-18 10:40:00,327.65,328.32,326.88,327.72,8276.0,327.65,328.32,326.88,327.72,8276.0
2024-09-18 10:50:00,328.37,329.77,327.78,329.77,3197.0,328.37,329.77,327.78,329.77,3197.0
2024-09-18 11:00:00,329.11,329.52,328.45,329.52,3475.0,329.11,329.52,328.45,329.52,3475.0
2024-09-18 11:10:00,329.44,329.44,328.46,328.46,3831.0,329.44,329.44,328.46,328.46,3831.0
2024-09-18 11:20:00,328.9,328.9,326.7,328.15,4098.0,328.9,328.9,326.7,328.15,4098.0
2024-09-18 11:30:00,328.15,328.53,327.52,328.31,2331.0,328.15,328.53,327.52,328.31,2331.0
2024-09-18 11:40:00,328.08,328.33,327.29,327.29,5442.0,328.08,328.33,327.29,327.29,5442.0
2024-09-18 11:50:00,327.41,327.69,326.57,326.57,2725.0,327.41,327.69,326.57,326.57,2725.0
2024-09-18 12:00:00,326.5,326.84,325.72,326.01,10904.0,326.5,326.84,325.72,326.01,10904.0
2024-09-18 12:10:00,326.03,327.17,326.03,326.77,7941.0,326.03,327.17,326.03,326.77,7941.0
2024-09-18 12:20:00,326.41,327.58,326.4,327.03,4305.0,326.41,327.58,326.4,327.03,4305.0
2024-09-18 12:30:00,326.87,327.34,326.62,327.34,2018.0,326.87,327.34,326.62,327.34,2018.0
2024-09-18 12:40:00,327.33,327.62,327.0,327.27,5144.0,327.33,327.62,327.0,327.27,5144.0
2024-09-18 12:50:00,327.27,328.5,327.22,328.11,5650.0,327.27,328.5,327.22,328.11,5650.0
2024-09-18 13:00:00,328.1,328.41,327.52,327.52,5980.0,328.1,328.41,327.52,327.52,5980.0
2024-09-18 13:10:00,327.74,327.74,326.2,326.94,9199.0,327.74,327.74,326.2,326.94,9199.0
2024-09-18 13:20:00,327.01,327.11,326.68,326.74,9202.0,327.01,327.11,326.68,326.74,9202.0
2024-09-18 13:30:00,327.0,327.77,326.5,326.51,23444.0,327.0,327.77,326.5,326.51,23444.0
2024-09-18 13:40:00,326.8,328.04,326.52,327.5,6801.0,326.8,328.04,326.52,327.5,6801.0
2024-09-18 13:50:00,327.99,328.2,327.22,327.96,2314.0,327.99,328.2,327.22,327.96,2314.0
2024-09-18 14:00:00,327.38,339.21,326.35,336.0,96071.0,327.38,339.21,326.35,336.0,96071.0
2024-09-18 14:10:00,336.15,337.85,332.15,337.23,43794.0,336.15,337.85,332.15,337.23,43794.0
2024-09-18 14:20:00,337.23,344.0,336.2,343.32,58874.0,337.23,344.0,336.2,343.32,58874.0
2024-09-18 14:30:00,344.0,346.86,343.0,345.32,47012.0,344.0,346.86,343.0,345.32,47012.0
2024-09-18 14:40:00,344.76,345.23,337.7,341.47,48371.0,344.76,345.23,337.7,341.47,48371.0
2024-09-18 14:50:00,341.09,344.13,339.26,340.0,37756.0,341.09,344.13,339.26,340.0,37756.0
2024-09-18 15:00:00,339.22,340.6,336.81,338.55,31045.0,339.22,340.6,336.81,338.55,31045.0
2024-09-18 15:10:00,337.93,343.97,337.5,342.3,26248.0,337.93,343.97,337.5,342.3,26248.0
2024-09-18 15:20:00,342.48,344.9,338.0,342.63,27350.0,342.48,344.9,338.0,342.63,27350.0
2024-09-18 15:30:00,343.72,344.5,336.25,336.25,36820.0,343.72,344.5,336.25,336.25,36820.0
2024-09-18 15:40:00,336.68,338.08,334.59,335.3,31108.0,336.68,338.08,334.59,335.3,31108.0
2024-09-18 15:50:00,335.67,336.59,333.56,335.18,107764.0,335.67,336.59,333.56,335.18,107764.0
2024-09-19 09:30:00,343.0,345.0,341.66,342.53,36412.0,343.0,345.0,341.66,342.53,36412.0
2024-09-19 09:40:00,341.88,343.7,340.13,341.83,19689.0,341.88,343.7,340.13,341.83,19689.0
2024-09-19 09:50:00,342.41,343.97,339.56,343.97,18654.0,342.41,343.97,339.56,343.97,18654.0
2024-09-19 10:00:00,344.16,344.75,340.73,341.16,9180.0,344.16,344.75,340.73,341.16,9180.0
2024-09-19 10:10:00,341.02,342.78,340.76,341.88,5821.0,341.02,342.78,340.76,341.88,5821.0
2024-09-19 10:20:00,341.88,343.58,341.04,343.24,11234.0,341.88,343.58,341.04,343.24,11234.0
2024-09-19 10:30:00,343.77,345.24,343.76,344.81,23497.0,343.77,345.24,343.76,344.81,23497.0
2024-09-19 10:40:00,344.48,345.29,342.57,344.67,16523.0,344.48,345.29,342.57,344.67,16523.0
2024-09-19 10:50:00,345.02,345.25,343.57,344.51,8315.0,345.02,345.25,343.57,344.51,8315.0
2024-09-19 11:00:00,344.51,345.34,344.21,344.41,10208.0,344.51,345.34,344.21,344.41,10208.0
2024-09-19 11:10:00,345.0,345.95,344.7,345.94,6194.0,345.0,345.95,344.7,345.94,6194.0
2024-09-19 11:20:00,345.75,346.2,344.28,344.75,8799.0,345.75,346.2,344.28,344.75,8799.0
2024-09-19 11:30:00,344.87,345.07,344.26,345.07,13624.0,344.87,345.07,344.26,345.07,13624.0
2024-09-19 11:40:00,345.17,346.5,344.96,346.5,7805.0,345.17,346.5,344.96,346.5,7805.0
2024-09-19 11:50:00,346.5,347.58,345.94,346.96,17385.0,346.5,347.58,345.94,346.96,17385.0
2024-09-19 12:00:00,346.31,347.83,346.31,347.62,4934.0,346.31,347.83,346.31,347.62,4934.0
2024-09-19 12:10:00,347.63,348.06,346.94,347.94,15474.0,347.63,348.06,346.94,347.94,15474.0
2024-09-19 12:20:00,347.43,348.23,347.04,348.01,10835.0,347.43,348.23,347.04,348.01,10835.0
2024-09-19 12:30:00,348.26,348.35,346.81,347.56,15909.0,348.26,348.35,346.81,347.56,15909.0
2024-09-19 12:40:00,347.22,348.9,347.21,348.63,15929.0,347.22,348.9,347.21,348.63,15929.0
2024-09-19 12:50:00,348.79,349.62,348.48,349.59,23762.0,348.79,349.62,348.48,349.59,23762.0
2024-09-19 13:00:00,349.32,349.63,348.9,349.34,9046.0,349.32,349.63,348.9,349.34,9046.0
2024-09-19 13:10:00,349.34,349.78,347.84,348.29,15275.0,349.34,349.78,347.84,348.29,15275.0
2024-09-19 13:20:00,348.4,349.0,347.84,348.89,10000.0,348.4,349.0,347.84,348.89,10000.0
2024-09-19 13:30:00,348.95,349.28,347.92,348.44,12445.0,348.95,349.28,347.92,348.44,12445.0
2024-09-19 13:40:00,348.31,349.05,348.31,348.75,2290.0,348.31,349.05,348.31,348.75,2290.0
2024-09-19 13:50:00,348.49,349.0,348.25,348.25,3671.0,348.49,349.0,348.25,348.25,3671.0
2024-09-19 14:00:00,348.99,348.99,347.93,348.54,7388.0,348.99,348.99,347.93,348.54,7388.0
2024-09-19 14:10:00,348.45,348.54,347.74,348.2,6143.0,348.45,348.54,347.74,348.2,6143.0
2024-09-19 14:20:00,348.28,349.81,347.52,349.2,18411.0,348.28,349.81,347.52,349.2,18411.0
2024-09-19 14:30:00,348.78,349.63,348.69,349.28,6712.0,348.78,349.63,348.69,349.28,6712.0
2024-09-19 14:40:00,349.48,349.48,348.2,348.27,9789.0,349.48,349.48,348.2,348.27,9789.0
2024-09-19 14:50:00,348.29,349.61,348.02,349.48,18620.0,348.29,349.61,348.02,349.48,18620.0
2024-09-19 15:00:00,349.29,349.52,348.69,349.36,7053.0,349.29,349.52,348.69,349.36,7053.0
2024-09-19 15:10:00,349.4,349.48,348.37,348.41,7415.0,349.4,349.48,348.37,348.41,7415.0
2024-09-19 15:20:00,348.42,348.9,347.97,348.51,21899.0,348.42,348.9,347.97,348.51,21899.0
2024-09-19 15:30:00,348.25,349.46,348.18,349.12,25292.0,348.25,349.46,348.18,349.12,25292.0
2024-09-19 15:40:00,349.13,349.49,348.39,349.35,27394.0,349.13,349.49,348.39,349.35,27394.0
2024-09-19 15:50:00,349.1,349.49,348.16,348.91,89446.0,349.1,349.49,348.16,348.91,89446.0
2024-09-20 09:30:00,344.3,346.28,342.15,343.63,60023.0,344.3,346.28,342.15,343.63,60023.0
2024-09-20 09:40:00,343.0,343.5,340.3,341.05,19608.0,343.0,343.5,340.3,341.05,19608.0
2024-09-20 09:50:00,341.0,343.97,339.03,343.24,30273.0,341.0,343.97,339.03,343.24,30273.0
2024-09-20 10:00:00,342.85,344.75,342.32,343.18,6533.0,342.85,344.75,342.32,343.18,6533.0
2024-09-20 10:10:00,343.21,345.32,341.95,345.12,7987.0,343.21,345.32,341.95,345.12,7987.0
2024-09-20 10:20:00,344.96,345.57,344.2,345.31,10114.0,344.96,345.57,344.2,345.31,10114.0
2024-09-20 10:30:00,344.93,347.0,344.39,346.36,9106.0,344.93,347.0,344.39,346.36,9106.0
2024-09-20 10:40:00,345.78,346.08,343.54,343.55,13671.0,345.78,346.08,343.54,343.55,13671.0
2024-09-20 10:50:00,343.93,344.11,341.93,342.8,5529.0,343.93,344.11,341.93,342.8,5529.0
2024-09-20 11:00:00,342.26,342.89,342.01,342.06,6287.0,342.26,342.89,342.01,342.06,6287.0
2024-09-20 11:10:00,342.51,342.87,341.94,342.87,6457.0,342.51,342.87,341.94,342.87,6457.0
2024-09-20 11:20:00,343.09,343.42,342.63,343.19,2838.0,343.09,343.42,342.63,343.19,2838.0
2024-09-20 11:30:00,343.23,345.61,343.05,345.07,4058.0,343.23,345.61,343.05,345.07,4058.0
2024-09-20 11:40:00,345.07,346.48,344.55,346.48,4688.0,345.07,346.48,344.55,346.48,4688.0
2024-09-20 11:50:00,346.31,349.3,346.3,347.82,22865.0,346.31,349.3,346.3,347.82,22865.0
2024-09-20 12:00:00,347.95,348.68,347.77,348.18,8580.0,347.95,348.68,347.77,348.18,8580.0
2024-09-20 12:10:00,348.45,348.52,347.63,348.07,11418.0,348.45,348.52,347.63,348.07,11418.0
2024-09-20 12:20:00,348.14,349.59,347.8,349.59,7846.0,348.14,349.59,347.8,349.59,7846.0
2024-09-20 12:30:00,349.41,349.71,347.95,348.84,5259.0,349.41,349.71,347.95,348.84,5259.0
2024-09-20 12:40:00,348.96,349.4,348.64,349.36,3400.0,348.96,349.4,348.64,349.36,3400.0
2024-09-20 12:50:00,349.4,349.43,347.95,348.06,3600.0,349.4,349.43,347.95,348.06,3600.0
2024-09-20 13:00:00,348.24,349.26,347.92,349.07,4600.0,348.24,349.26,347.92,349.07,4600.0
2024-09-20 13:10:00,349.15,349.21,346.75,347.23,17309.0,349.15,349.21,346.75,347.23,17309.0
2024-09-20 13:20:00,346.8,347.57,346.71,347.06,4082.0,346.8,347.57,346.71,347.06,4082.0
2024-09-20 13:30:00,347.06,347.63,346.94,347.44,2750.0,347.06,347.63,346.94,347.44,2750.0
2024-09-20 13:40:00,347.43,347.97,346.72,346.86,4260.0,347.43,347.97,346.72,346.86,4260.0
2024-09-20 13:50:00,346.76,347.79,346.76,347.76,3565.0,346.76,347.79,346.76,347.76,3565.0
2024-09-20 14:00:00,347.57,347.8,346.88,346.88,6387.0,347.57,347.8,346.88,346.88,6387.0
2024-09-20 14:10:00,347.0,348.36,346.54,347.12,12540.0,347.0,348.36,346.54,347.12,12540.0
2024-09-20 14:20:00,346.76,348.05,346.76,347.46,11123.0,346.76,348.05,346.76,347.46,11123.0
2024-09-20 14:30:00,347.88,347.88,345.95,346.24,4492.0,347.88,347.88,345.95,346.24,4492.0
2024-09-20 14:40:00,346.28,346.89,346.03,346.47,9659.0,346.28,346.89,346.03,346.47,9659.0
2024-09-20 14:50:00,346.78,347.66,346.77,347.46,3654.0,346.78,347.66,346.77,347.46,3654.0
2024-09-20 15:00:00,346.89,347.04,346.21,346.31,4145.0,346.89,347.04,346.21,346.31,4145.0
2024-09-20 15:10:00,346.31,346.77,345.57,346.56,4639.0,346.31,346.77,345.57,346.56,4639.0
2024-09-20 15:20:00,346.62,347.62,345.84,346.13,15171.0,346.62,347.62,345.84,346.13,15171.0
2024-09-20 15:30:00,345.66,345.84,345.23,345.38,5293.0,345.66,345.84,345.23,345.38,5293.0
2024-09-20 15:40:00,345.33,345.42,342.91,343.07,11591.0,345.33,345.42,342.91,343.07,11591.0
2024-09-20 15:50:00,343.11,344.73,342.69,344.13,45031.0,343.11,344.73,342.69,344.13,45031.0
2024-09-23 09:30:00,344.3,348.0,342.3,346.44,24643.0,344.3,348.0,342.3,346.44,24643.0
2024-09-23 09:40:00,345.13,347.77,341.14,342.14,32754.0,345.13,347.77,341.14,342.14,32754.0
2024-09-23 09:50:00,343.03,344.42,342.0,343.06,7399.0,343.03,344.42,342.0,343.06,7399.0
2024-09-23 10:00:00,343.22,345.22,343.22,345.22,2570.0,343.22,345.22,343.22,345.22,2570.0
2024-09-23 10:10:00,344.77,347.27,344.47,346.4,3350.0,344.77,347.27,344.47,346.4,3350.0
2024-09-23 10:20:00,346.99,347.0,345.6,346.09,5885.0,346.99,347.0,345.6,346.09,5885.0
2024-09-23 10:30:00,345.97,347.5,345.92,346.55,7379.0,345.97,347.5,345.92,346.55,7379.0
2024-09-23 10:40:00,346.47,347.51,346.07,346.77,3457.0,346.47,347.51,346.07,346.77,3457.0
2024-09-23 10:50:00,346.73,347.29,346.1,346.5,8489.0,346.73,347.29,346.1,346.5,8489.0
2024-09-23 11:00:00,347.01,347.01,344.35,345.24,4350.0,347.01,347.01,344.35,345.24,4350.0
2024-09-23 11:10:00,345.73,346.03,344.55,345.21,1780.0,345.73,346.03,344.55,345.21,1780.0
2024-09-23 11:20:00,345.8,345.97,345.34,345.34,1050.0,345.8,345.97,345.34,345.34,1050.0
2024-09-23 11:30:00,345.89,346.41,345.21,345.91,4172.0,345.89,346.41,345.21,345.91,4172.0
2024-09-23 11:40:00,346.14,346.33,345.7,346.33,1960.0,346.14,346.33,345.7,346.33,1960.0
2024-09-23 11:50:00,346.38,346.58,346.06,346.52,1809.0,346.38,346.58,346.06,346.52,1809.0
2024-09-23 12:00:00,346.55,346.55,345.85,346.25,1550.0,346.55,346.55,345.85,346.25,1550.0
2024-09-23 12:10:00,346.23,346.58,345.29,346.05,3228.0,346.23,346.58,345.29,346.05,3228.0
2024-09-23 12:20:00,345.72,345.73,345.28,345.5,1030.0,345.72,345.73,345.28,345.5,1030.0
2024-09-23 12:30:00,345.51,346.25,345.17,345.77,3845.0,345.51,346.25,345.17,345.77,3845.0
2024-09-23 12:40:00,345.77,346.51,345.63,346.33,2036.0,345.77,346.51,345.63,346.33,2036.0
2024-09-23 12:50:00,346.59,347.07,346.59,347.07,1000.0,346.59,347.07,346.59,347.07,1000.0
2024-09-23 13:00:00,346.9,347.5,346.68,347.5,1566.0,346.9,347.5,346.68,347.5,1566.0
2024-09-23 13:10:00,347.66,347.82,347.09,347.41,3556.0,347.66,347.82,347.09,347.41,3556.0
2024-09-23 13:20:00,347.38,347.99,347.13,347.99,12901.0,347.38,347.99,347.13,347.99,12901.0
2024-09-23 13:30:00,347.82,347.87,347.23,347.72,2127.0,347.82,347.87,347.23,347.72,2127.0
2024-09-23 13:40:00,347.53,349.0,347.53,348.76,4454.0,347.53,349.0,347.53,348.76,4454.0
2024-09-23 13:50:00,348.9,348.9,348.16,348.56,4854.0,348.9,348.9,348.16,348.56,4854.0
2024-09-23 14:00:00,348.54,348.56,348.14,348.56,3014.0,348.54,348.56,348.14,348.56,3014.0
2024-09-23 14:10:00,348.44,348.64,348.24,348.31,4629.0,348.44,348.64,348.24,348.31,4629.0
2024-09-23 14:20:00,348.5,349.21,348.48,348.92,8466.0,348.5,349.21,348.48,348.92,8466.0
2024-09-23 14:30:00,349.0,349.01,348.76,348.76,3061.0,349.0,349.01,348.76,348.76,3061.0
2024-09-23 14:40:00,348.99,349.21,348.88,349.21,1332.0,348.99,349.21,348.88,349.21,1332.0
2024-09-23 14:50:00,349.19,349.22,348.81,349.07,8332.0,349.19,349.22,348.81,349.07,8332.0
2024-09-23 15:00:00,348.89,348.97,347.28,347.41,4804.0,348.89,348.97,347.28,347.41,4804.0
2024-09-23 15:10:00,347.25,347.92,347.06,347.78,6023.0,347.25,347.92,347.06,347.78,6023.0
2024-09-23 15:20:00,347.73,347.97,347.28,347.3,3072.0,347.73,347.97,347.28,347.3,3072.0
2024-09-23 15:30:00,347.28,347.81,346.04,346.28,11385.0,347.28,347.81,346.04,346.28,11385.0
2024-09-23 15:40:00,346.18,346.95,344.94,346.82,14181.0,346.18,346.95,344.94,346.82,14181.0
2024-09-23 15:50:00,346.7,346.7,344.92,345.5,42198.0,346.7,346.7,344.92,345.5,42198.0
2024-09-24 09:30:00,348.52,350.29,346.3,348.75,27532.0,348.52,350.29,346.3,348.75,27532.0
2024-09-24 09:40:00,349.34,349.34,346.86,348.8,6919.0,349.34,349.34,346.86,348.8,6919.0
2024-09-24 09:50:00,348.11,348.11,345.24,346.49,5838.0,348.11,348.11,345.24,346.49,5838.0
2024-09-24 10:00:00,345.15,348.49,344.42,347.19,6990.0,345.15,348.49,344.42,347.19,6990.0
2024-09-24 10:10:00,347.26,347.36,346.36,346.36,3666.0,347.26,347.36,346.36,346.36,3666.0
2024-09-24 10:20:00,346.25,346.34,345.32,345.56,4654.0,346.25,346.34,345.32,345.56,4654.0
2024-09-24 10:30:00,345.95,347.06,345.0,345.13,4164.0,345.95,347.06,345.0,345.13,4164.0
2024-09-24 10:40:00,345.27,345.27,343.7,344.62,5566.0,345.27,345.27,343.7,344.62,5566.0
2024-09-24 10:50:00,344.56,345.63,344.55,345.46,2615.0,344.56,345.63,344.55,345.46,2615.0
2024-09-24 11:00:00,344.5,345.0,344.42,345.0,1492.0,344.5,345.0,344.42,345.0,1492.0
2024-09-24 11:10:00,345.39,345.64,345.13,345.57,1320.0,345.39,345.64,345.13,345.57,1320.0
2024-09-24 11:20:00,345.17,345.17,343.63,343.65,3512.0,345.17,345.17,343.63,343.65,3512.0
2024-09-24 11:30:00,344.07,344.23,343.68,344.15,3113.0,344.07,344.23,343.68,344.15,3113.0
2024-09-24 11:40:00,344.0,344.17,343.64,343.65,1739.0,344.0,344.17,343.64,343.65,1739.0
2024-09-24 11:50:00,343.48,344.21,343.22,343.22,3101.0,343.48,344.21,343.22,343.22,3101.0
2024-09-24 12:00:00,343.46,344.72,343.46,344.6,2404.0,343.46,344.72,343.46,344.6,2404.0
2024-09-24 12:10:00,344.63,345.01,344.29,344.37,1208.0,344.63,345.01,344.29,344.37,1208.0
2024-09-24 12:20:00,344.3,345.99,344.27,344.48,4142.0,344.3,345.99,344.27,344.48,4142.0
2024-09-24 12:30:00,344.73,345.64,344.57,345.58,2101.0,344.73,345.64,344.57,345.58,2101.0
2024-09-24 12:40:00,345.5,345.81,345.17,345.33,1500.0,345.5,345.81,345.17,345.33,1500.0
2024-09-24 12:50:00,345.58,345.84,345.31,345.84,3062.0,345.58,345.84,345.31,345.84,3062.0
2024-09-24 13:00:00,345.92,346.34,345.35,345.81,4958.0,345.92,346.34,345.35,345.81,4958.0
2024-09-24 13:10:00,345.55,345.83,345.16,345.55,1080.0,345.55,345.83,345.16,345.55,1080.0
2024-09-24 13:20:00,345.34,345.35,344.51,345.2,3416.0,345.34,345.35,344.51,345.2,3416.0
2024-09-24 13:30:00,345.69,346.49,345.54,345.81,1880.0,345.69,346.49,345.54,345.81,1880.0
2024-09-24 13:40:00,345.64,345.8,344.85,345.21,2503.0,345.64,345.8,344.85,345.21,2503.0
2024-09-24 13:50:00,345.31,346.22,344.97,346.22,1694.0,345.31,346.22,344.97,346.22,1694.0
2024-09-24 14:00:00,346.25,346.25,345.33,345.65,2413.0,346.25,346.25,345.33,345.65,2413.0
2024-09-24 14:10:00,345.66,345.98,345.44,345.56,2000.0,345.66,345.98,345.44,345.56,2000.0
2024-09-24 14:20:00,345.56,346.18,345.38,345.92,2712.0,345.56,346.18,345.38,345.92,2712.0
2024-09-24 14:30:00,346.18,346.18,345.55,345.72,1800.0,346.18,346.18,345.55,345.72,1800.0
2024-09-24 14:40:00,346.18,346.21,345.65,345.84,2327.0,346.18,346.21,345.65,345.84,2327.0
2024-09-24 14:50:00,346.12,346.31,345.02,345.25,3586.0,346.12,346.31,345.02,345.25,3586.0
2024-09-24 15:00:00,345.03,345.96,344.53,344.86,3016.0,345.03,345.96,344.53,344.86,3016.0
2024-09-24 15:10:00,344.6,344.99,344.41,344.7,1982.0,344.6,344.99,344.41,344.7,1982.0
2024-09-24 15:20:00,345.11,345.34,344.7,344.86,4371.0,345.11,345.34,344.7,344.86,4371.0
2024-09-24 15:30:00,344.78,344.78,343.66,343.82,4524.0,344.78,344.78,343.66,343.82,4524.0
2024-09-24 15:40:00,343.82,344.73,343.82,344.3,7924.0,343.82,344.73,343.82,344.3,7924.0
2024-09-24 15:50:00,344.38,345.35,344.09,344.38,21986.0,344.38,345.35,344.09,344.38,21986.0
2024-09-25 09:30:00,344.32,344.32,340.0,342.6,5044.0,344.32,344.32,340.0,342.6,5044.0
2024-09-25 09:40:00,341.82,342.3,340.27,341.28,7631.0,341.82,342.3,340.27,341.28,7631.0
2024-09-25 09:50:00,341.65,344.32,341.6,344.11,15001.0,341.65,344.32,341.6,344.11,15001.0
2024-09-25 10:00:00,344.12,346.26,343.95,345.57,8098.0,344.12,346.26,343.95,345.57,8098.0
2024-09-25 10:10:00,345.68,346.99,344.2,344.45,26292.0,345.68,346.99,344.2,344.45,26292.0
2024-09-25 10:20:00,343.8,343.84,341.68,342.34,7581.0,343.8,343.84,341.68,342.34,7581.0
2024-09-25 10:30:00,341.86,344.04,341.81,343.75,6011.0,341.86,344.04,341.81,343.75,6011.0
2024-09-25 10:40:00,343.79,343.88,342.39,342.56,3200.0,343.79,343.88,342.39,342.56,3200.0
2024-09-25 10:50:00,342.55,342.83,342.2,342.55,3111.0,342.55,342.83,342.2,342.55,3111.0
2024-09-25 11:00:00,342.6,342.97,342.54,342.87,823.0,342.6,342.97,342.54,342.87,823.0
2024-09-25 11:10:00,342.81,343.09,342.34,342.66,6844.0,342.81,343.09,342.34,342.66,6844.0
2024-09-25 11:20:00,342.68,342.68,341.56,341.65,4434.0,342.68,342.68,341.56,341.65,4434.0
2024-09-25 11:30:00,341.65,342.0,341.43,341.81,2358.0,341.65,342.0,341.43,341.81,2358.0
2024-09-25 11:40:00,341.99,342.07,341.44,341.6,7949.0,341.99,342.07,341.44,341.6,7949.0
2024-09-25 11:50:00,341.54,341.6,341.0,341.59,2737.0,341.54,341.6,341.0,341.59,2737.0
2024-09-25 12:00:00,341.99,342.4,341.87,342.37,2700.0,341.99,342.4,341.87,342.37,2700.0
2024-09-25 12:10:00,342.36,343.28,342.36,342.43,3120.0,342.36,343.28,342.36,342.43,3120.0
2024-09-25 12:20:00,342.36,342.36,341.99,342.03,3893.0,342.36,342.36,341.99,342.03,3893.0
2024-09-25 12:30:00,342.38,342.61,341.96,342.3,2950.0,342.38,342.61,341.96,342.3,2950.0
2024-09-25 12:40:00,342.47,342.82,341.74,342.82,10319.0,342.47,342.82,341.74,342.82,10319.0
2024-09-25 12:50:00,342.31,342.81,341.99,342.02,5080.0,342.31,342.81,341.99,342.02,5080.0
2024-09-25 13:00:00,342.02,342.22,341.32,341.91,8269.0,342.02,342.22,341.32,341.91,8269.0
2024-09-25 13:10:00,341.91,342.87,341.61,342.39,8823.0,341.91,342.87,341.61,342.39,8823.0
2024-09-25 13:20:00,342.28,342.28,342.1,342.21,406.0,342.28,342.28,342.1,342.21,406.0
2024-09-25 13:30:00,342.21,342.64,341.55,342.63,4900.0,342.21,342.64,341.55,342.63,4900.0
2024-09-25 13:40:00,342.46,342.73,341.62,341.9,10990.0,342.46,342.73,341.62,341.9,10990.0
2024-09-25 13:50:00,341.75,341.81,338.84,339.56,12021.0,341.75,341.81,338.84,339.56,12021.0
2024-09-25 14:00:00,339.0,339.51,338.71,338.93,4268.0,339.0,339.51,338.71,338.93,4268.0
2024-09-25 14:10:00,338.93,339.2,338.03,338.03,3624.0,338.93,339.2,338.03,338.03,3624.0
2024-09-25 14:20:00,338.0,338.66,337.08,338.22,7639.0,338.0,338.66,337.08,338.22,7639.0
2024-09-25 14:30:00,338.25,339.0,337.52,337.52,7330.0,338.25,339.0,337.52,337.52,7330.0
2024-09-25 14:40:00,337.64,337.79,337.08,337.64,4419.0,337.64,337.79,337.08,337.64,4419.0
2024-09-25 14:50:00,337.63,338.23,337.41,337.48,7497.0,337.63,338.23,337.41,337.48,7497.0
2024-09-25 15:00:00,337.5,338.02,337.23,337.49,3425.0,337.5,338.02,337.23,337.49,3425.0
2024-09-25 15:10:00,337.36,337.94,336.63,336.63,3606.0,337.36,337.94,336.63,336.63,3606.0
2024-09-25 15:20:00,336.66,336.67,335.07,335.64,9459.0,336.66,336.67,335.07,335.64,9459.0
2024-09-25 15:30:00,335.64,335.64,334.2,334.32,14470.0,335.64,335.64,334.2,334.32,14470.0
2024-09-25 15:40:00,334.28,335.45,333.47,335.32,15377.0,334.28,335.45,333.47,335.32,15377.0
2024-09-25 15:50:00,335.44,336.29,335.12,336.29,37248.0,335.44,336.29,335.12,336.29,37248.0
2024-09-26 09:30:00,342.57,345.25,342.08,342.68,33758.0,342.57,345.25,342.08,342.68,33758.0
2024-09-26 09:40:00,343.03,344.44,341.81,343.71,14366.0,343.03,344.44,341.81,343.71,14366.0
2024-09-26 09:50:00,342.97,343.33,342.37,342.95,17811.0,342.97,343.33,342.37,342.95,17811.0
2024-09-26 10:00:00,343.0,345.88,342.69,343.39,18247.0,343.0,345.88,342.69,343.39,18247.0
2024-09-26 10:10:00,343.39,344.0,342.8,343.4,8165.0,343.39,344.0,342.8,343.4,8165.0
2024-09-26 10:20:00,343.29,343.76,342.57,343.5,5366.0,343.29,343.76,342.57,343.5,5366.0
2024-09-26 10:30:00,343.5,344.0,343.07,343.55,6060.0,343.5,344.0,343.07,343.55,6060.0
2024-09-26 10:40:00,343.52,343.81,342.63,342.65,6845.0,343.52,343.81,342.63,342.65,6845.0
2024-09-26 10:50:00,342.65,342.75,338.28,338.28,5496.0,342.65,342.75,338.28,338.28,5496.0
2024-09-26 11:00:00,337.4,338.14,335.88,338.14,6451.0,337.4,338.14,335.88,338.14,6451.0
2024-09-26 11:10:00,337.3,338.61,337.29,338.41,2150.0,337.3,338.61,337.29,338.41,2150.0
2024-09-26 11:20:00,338.03,339.12,337.93,338.69,5011.0,338.03,339.12,337.93,338.69,5011.0
2024-09-26 11:30:00,338.12,339.29,338.12,338.9,2332.0,338.12,339.29,338.12,338.9,2332.0
2024-09-26 11:40:00,339.49,340.11,339.33,339.44,1176.0,339.49,340.11,339.33,339.44,1176.0
2024-09-26 11:50:00,339.62,341.06,339.62,340.78,2704.0,339.62,341.06,339.62,340.78,2704.0
2024-09-26 12:00:00,340.28,340.29,339.44,340.23,1717.0,340.28,340.29,339.44,340.23,1717.0
2024-09-26 12:10:00,340.55,340.55,339.13,339.43,3300.0,340.55,340.55,339.13,339.43,3300.0
2024-09-26 12:20:00,339.61,340.25,339.1,340.25,2162.0,339.61,340.25,339.1,340.25,2162.0
2024-09-26 12:30:00,339.82,339.95,339.43,339.91,2782.0,339.82,339.95,339.43,339.91,2782.0
2024-09-26 12:40:00,339.82,340.4,339.62,340.4,1481.0,339.82,340.4,339.62,340.4,1481.0
2024-09-26 12:50:00,340.13,340.13,338.98,339.17,2122.0,340.13,340.13,338.98,339.17,2122.0
2024-09-26 13:00:00,339.32,339.35,338.68,338.8,2000.0,339.32,339.35,338.68,338.8,2000.0
2024-09-26 13:10:00,339.03,339.03,337.07,337.07,6519.0,339.03,339.03,337.07,337.07,6519.0
2024-09-26 13:20:00,336.69,337.73,336.68,337.73,2471.0,336.69,337.73,336.68,337.73,2471.0
2024-09-26 13:30:00,337.84,338.64,337.83,338.2,800.0,337.84,338.64,337.83,338.2,800.0
2024-09-26 13:40:00,338.29,338.96,338.28,338.96,3212.0,338.29,338.96,338.28,338.96,3212.0
2024-09-26 13:50:00,338.91,339.26,338.72,338.72,1477.0,338.91,339.26,338.72,338.72,1477.0
2024-09-26 14:00:00,338.54,338.64,337.77,337.77,1880.0,338.54,338.64,337.77,337.77,1880.0
2024-09-26 14:10:00,337.57,337.75,336.78,336.99,2080.0,337.57,337.75,336.78,336.99,2080.0
2024-09-26 14:20:00,337.0,337.0,336.27,336.76,3567.0,337.0,337.0,336.27,336.76,3567.0
2024-09-26 14:30:00,336.77,337.86,336.77,337.85,1139.0,336.77,337.86,336.77,337.85,1139.0
2024-09-26 14:40:00,337.8,338.16,337.45,338.16,2532.0,337.8,338.16,337.45,338.16,2532.0
2024-09-26 14:50:00,338.28,338.9,338.21,338.44,1230.0,338.28,338.9,338.21,338.44,1230.0
2024-09-26 15:00:00,338.36,339.28,338.36,339.09,1633.0,338.36,339.28,338.36,339.09,1633.0
2024-09-26 15:10:00,339.19,339.59,339.19,339.35,4075.0,339.19,339.59,339.19,339.35,4075.0
2024-09-26 15:20:00,339.34,339.36,337.92,338.03,5971.0,339.34,339.36,337.92,338.03,5971.0
2024-09-26 15:30:00,337.75,337.86,337.44,337.44,2763.0,337.75,337.86,337.44,337.44,2763.0
2024-09-26 15:40:00,337.48,338.49,337.22,338.41,4362.0,337.48,338.49,337.22,338.41,4362.0
2024-09-26 15:50:00,338.36,340.03,337.93,339.7,24911.0,338.36,340.03,337.93,339.7,24911.0
2024-09-27 09:30:00,343.27,346.96,342.77,344.99,23639.0,343.27,346.96,342.77,344.99,23639.0
2024-09-27 09:40:00,344.94,345.38,340.3,340.3,17692.0,344.94,345.38,340.3,340.3,17692.0
2024-09-27 09:50:00,341.35,341.79,339.84,341.73,7961.0,341.35,341.79,339.84,341.73,7961.0
2024-09-27 10:00:00,342.58,343.12,339.69,342.85,4275.0,342.58,343.12,339.69,342.85,4275.0
2024-09-27 10:10:00,342.57,344.37,342.34,342.34,13892.0,342.57,344.37,342.34,342.34,13892.0
2024-09-27 10:20:00,342.34,345.95,342.34,344.85,7961.0,342.34,345.95,342.34,344.85,7961.0
2024-09-27 10:30:00,344.5,344.5,342.61,343.9,6089.0,344.5,344.5,342.61,343.9,6089.0
2024-09-27 10:40:00,343.72,343.72,341.81,341.81,3583.0,343.72,343.72,341.81,341.81,3583.0
2024-09-27 10:50:00,341.91,342.03,341.17,341.81,1000.0,341.91,342.03,341.17,341.81,1000.0
2024-09-27 11:00:00,342.1,342.43,341.41,341.56,795.0,342.1,342.43,341.41,341.56,795.0
2024-09-27 11:10:00,341.61,342.23,341.41,341.41,3308.0,341.61,342.23,341.41,341.41,3308.0
2024-09-27 11:20:00,341.42,342.42,340.97,342.21,3238.0,341.42,342.42,340.97,342.21,3238.0
2024-09-27 11:30:00,342.42,342.96,342.06,342.79,1700.0,342.42,342.96,342.06,342.79,1700.0
2024-09-27 11:40:00,342.8,343.12,342.26,343.01,2425.0,342.8,343.12,342.26,343.01,2425.0
2024-09-27 11:50:00,342.81,342.81,342.3,342.59,3813.0,342.81,342.81,342.3,342.59,3813.0
2024-09-27 12:00:00,342.09,342.34,341.47,341.47,1400.0,342.09,342.34,341.47,341.47,1400.0
2024-09-27 12:10:00,341.63,342.03,341.24,342.03,4321.0,341.63,342.03,341.24,342.03,4321.0
2024-09-27 12:20:00,342.25,342.49,341.41,341.51,4328.0,342.25,342.49,341.41,341.51,4328.0
2024-09-27 12:30:00,341.51,341.86,341.42,341.86,2000.0,341.51,341.86,341.42,341.86,2000.0
2024-09-27 12:40:00,341.32,341.67,340.57,340.63,6176.0,341.32,341.67,340.57,340.63,6176.0
2024-09-27 12:50:00,340.63,340.71,339.83,339.85,4957.0,340.63,340.71,339.83,339.85,4957.0
2024-09-27 13:00:00,340.08,340.49,339.08,339.08,3207.0,340.08,340.49,339.08,339.08,3207.0
2024-09-27 13:10:00,338.84,339.86,338.84,339.58,4015.0,338.84,339.86,338.84,339.58,4015.0
2024-09-27 13:20:00,340.0,340.69,339.99,340.3,1410.0,340.0,340.69,339.99,340.3,1410.0
2024-09-27 13:30:00,340.57,340.86,340.03,340.03,2200.0,340.57,340.86,340.03,340.03,2200.0
2024-09-27 13:40:00,339.82,340.79,339.82,340.79,1450.0,339.82,340.79,339.82,340.79,1450.0
2024-09-27 13:50:00,340.46,341.5,340.46,341.13,12837.0,340.46,341.5,340.46,341.13,12837.0
2024-09-27 14:00:00,341.13,341.7,340.47,340.93,6957.0,341.13,341.7,340.47,340.93,6957.0
2024-09-27 14:10:00,340.93,341.4,340.41,340.41,2476.0,340.93,341.4,340.41,340.41,2476.0
2024-09-27 14:20:00,339.99,340.53,338.48,338.49,6551.0,339.99,340.53,338.48,338.49,6551.0
2024-09-27 14:30:00,338.16,338.49,337.47,338.47,6596.0,338.16,338.49,337.47,338.47,6596.0
2024-09-27 14:40:00,338.06,339.26,338.0,339.26,4632.0,338.06,339.26,338.0,339.26,4632.0
2024-09-27 14:50:00,339.13,341.47,339.13,340.69,5141.0,339.13,341.47,339.13,340.69,5141.0
2024-09-27 15:00:00,340.65,340.82,340.19,340.32,3070.0,340.65,340.82,340.19,340.32,3070.0
2024-09-27 15:10:00,340.06,340.85,339.97,340.6,6366.0,340.06,340.85,339.97,340.6,6366.0
2024-09-27 15:20:00,340.6,341.88,340.54,341.03,14417.0,340.6,341.88,340.54,341.03,14417.0
2024-09-27 15:30:00,341.03,341.03,339.21,339.31,5752.0,341.03,341.03,339.21,339.31,5752.0
2024-09-27 15:40:00,338.98,339.8,338.98,339.51,5348.0,338.98,339.8,338.98,339.51,5348.0
2024-09-27 15:50:00,339.32,340.38,339.12,339.28,30686.0,339.32,340.38,339.12,339.28,30686.0
2024-09-30 09:30:00,339.99,340.57,337.48,338.25,17533.0,339.99,340.57,337.48,338.25,17533.0
2024-09-30 09:40:00,338.25,338.96,337.06,338.89,7211.0,338.25,338.96,337.06,338.89,7211.0
2024-09-30 09:50:00,338.55,339.4,337.24,337.9,13502.0,338.55,339.4,337.24,337.9,13502.0
2024-09-30 10:00:00,337.62,338.92,337.61,338.27,16288.0,337.62,338.92,337.61,338.27,16288.0
2024-09-30 10:10:00,338.12,338.12,335.24,336.21,11620.0,338.12,338.12,335.24,336.21,11620.0
2024-09-30 10:20:00,336.33,336.51,334.05,334.27,12052.0,336.33,336.51,334.05,334.27,12052.0
2024-09-30 10:30:00,334.52,335.78,334.52,335.2,12261.0,334.52,335.78,334.52,335.2,12261.0
2024-09-30 10:40:00,335.47,335.48,334.75,334.75,1840.0,335.47,335.48,334.75,334.75,1840.0
2024-09-30 10:50:00,335.0,335.44,334.59,335.13,9599.0,335.0,335.44,334.59,335.13,9599.0
2024-09-30 11:00:00,335.28,336.72,335.22,335.97,11389.0,335.28,336.72,335.22,335.97,11389.0
2024-09-30 11:10:00,336.28,337.57,335.96,337.1,4613.0,336.28,337.57,335.96,337.1,4613.0
2024-09-30 11:20:00,337.0,337.16,336.2,336.2,1176.0,337.0,337.16,336.2,336.2,1176.0
2024-09-30 11:30:00,336.27,336.27,334.55,334.64,2562.0,336.27,336.27,334.55,334.64,2562.0
2024-09-30 11:40:00,334.5,335.56,334.5,335.06,3135.0,334.5,335.56,334.5,335.06,3135.0
2024-09-30 11:50:00,335.33,335.92,335.33,335.92,725.0,335.33,335.92,335.33,335.92,725.0
2024-09-30 12:00:00,336.1,336.45,336.1,336.45,600.0,336.1,336.45,336.1,336.45,600.0
2024-09-30 12:10:00,335.97,336.84,335.96,336.84,2396.0,335.97,336.84,335.96,336.84,2396.0
2024-09-30 12:20:00,336.89,337.54,336.51,337.22,2452.0,336.89,337.54,336.51,337.22,2452.0
2024-09-30 12:30:00,337.13,337.34,336.36,336.36,4436.0,337.13,337.34,336.36,336.36,4436.0
2024-09-30 12:40:00,336.75,337.32,336.64,337.32,1000.0,336.75,337.32,336.64,337.32,1000.0
2024-09-30 12:50:00,337.34,337.34,336.78,337.25,638.0,337.34,337.34,336.78,337.25,638.0
2024-09-30 13:00:00,336.63,336.81,336.5,336.5,1541.0,336.63,336.81,336.5,336.5,1541.0
2024-09-30 13:10:00,336.69,337.06,336.62,336.84,1704.0,336.69,337.06,336.62,336.84,1704.0
2024-09-30 13:20:00,337.07,337.18,336.45,336.45,2580.0,337.07,337.18,336.45,336.45,2580.0
2024-09-30 13:30:00,336.65,336.65,336.28,336.38,1428.0,336.65,336.65,336.28,336.38,1428.0
2024-09-30 13:40:00,336.35,337.1,336.34,337.1,2073.0,336.35,337.1,336.34,337.1,2073.0
2024-09-30 13:50:00,337.17,337.26,336.68,337.26,2244.0,337.17,337.26,336.68,337.26,2244.0
2024-09-30 14:00:00,337.43,337.43,336.47,336.82,2133.0,337.43,337.43,336.47,336.82,2133.0
2024-09-30 14:10:00,336.19,336.22,334.49,334.67,6487.0,336.19,336.22,334.49,334.67,6487.0
2024-09-30 14:20:00,334.38,334.38,332.7,333.87,4796.0,334.38,334.38,332.7,333.87,4796.0
2024-09-30 14:30:00,334.33,335.52,333.54,335.27,7452.0,334.33,335.52,333.54,335.27,7452.0
2024-09-30 14:40:00,335.69,336.4,335.69,335.9,2019.0,335.69,336.4,335.69,335.9,2019.0
2024-09-30 14:50:00,336.16,336.16,334.85,334.85,3055.0,336.16,336.16,334.85,334.85,3055.0
2024-09-30 15:00:00,334.06,334.48,333.3,334.48,1800.0,334.06,334.48,333.3,334.48,1800.0
2024-09-30 15:10:00,334.36,334.36,332.55,333.16,7970.0,334.36,334.36,332.55,333.16,7970.0
2024-09-30 15:20:00,333.15,333.16,332.64,333.0,2543.0,333.15,333.16,332.64,333.0,2543.0
2024-09-30 15:30:00,333.03,333.24,332.27,333.06,6336.0,333.03,333.24,332.27,333.06,6336.0
2024-09-30 15:40:00,333.06,334.51,332.88,333.91,6470.0,333.06,334.51,332.88,333.91,6470.0
2024-09-30 15:50:00,333.92,335.33,333.92,334.83,22485.0,333.92,335.33,333.92,334.83,22485.0
2024-10-01 09:30:00,332.55,332.55,328.71,330.06,10588.0,332.55,332.55,328.71,330.06,10588.0
2024-10-01 09:40:00,330.0,330.59,327.57,329.56,9174.0,330.0,330.59,327.57,329.56,9174.0
2024-10-01 09:50:00,328.64,331.11,327.69,330.98,3779.0,328.64,331.11,327.69,330.98,3779.0
2024-10-01 10:00:00,330.05,333.37,327.9,328.37,6344.0,330.05,333.37,327.9,328.37,6344.0
2024-10-01 10:10:00,328.06,328.77,326.3,326.5,11364.0,328.06,328.77,326.3,326.5,11364.0
2024-10-01 10:20:00,327.01,330.3,326.91,327.5,12856.0,327.01,330.3,326.91,327.5,12856.0
2024-10-01 10:30:00,326.63,327.0,325.21,326.61,9041.0,326.63,327.0,325.21,326.61,9041.0
2024-10-01 10:40:00,326.91,327.55,325.9,326.31,6109.0,326.91,327.55,325.9,326.31,6109.0
2024-10-01 10:50:00,327.14,327.16,325.69,326.79,3669.0,327.14,327.16,325.69,326.79,3669.0
2024-10-01 11:00:00,326.79,327.08,324.15,324.67,5131.0,326.79,327.08,324.15,324.67,5131.0
2024-10-01 11:10:00,324.9,327.5,323.7,327.14,35723.0,324.9,327.5,323.7,327.14,35723.0
2024-10-01 11:20:00,327.5,330.09,327.13,329.84,10058.0,327.5,330.09,327.13,329.84,10058.0
2024-10-01 11:30:00,329.72,331.01,329.31,331.01,3575.0,329.72,331.01,329.31,331.01,3575.0
2024-10-01 11:40:00,331.12,332.97,331.0,331.71,11969.0,331.12,332.97,331.0,331.71,11969.0
2024-10-01 11:50:00,331.96,333.5,331.81,333.06,5666.0,331.96,333.5,331.81,333.06,5666.0
2024-10-01 12:00:00,332.23,333.42,332.19,332.19,5224.0,332.23,333.42,332.19,332.19,5224.0
2024-10-01 12:10:00,332.5,332.95,331.49,331.49,4367.0,332.5,332.95,331.49,331.49,4367.0
2024-10-01 12:20:00,331.73,331.97,331.0,331.88,4912.0,331.73,331.97,331.0,331.88,4912.0
2024-10-01 12:30:00,331.88,332.87,330.75,331.19,5105.0,331.88,332.87,330.75,331.19,5105.0
2024-10-01 12:40:00,331.58,331.58,329.06,330.0,3163.0,331.58,331.58,329.06,330.0,3163.0
2024-10-01 12:50:00,331.47,331.63,330.03,331.63,11341.0,331.47,331.63,330.03,331.63,11341.0
2024-10-01 13:00:00,330.92,330.92,329.46,330.6,2351.0,330.92,330.92,329.46,330.6,2351.0
2024-10-01 13:10:00,329.94,330.93,329.62,329.71,3711.0,329.94,330.93,329.62,329.71,3711.0
2024-10-01 13:20:00,330.1,330.1,329.06,329.94,1340.0,330.1,330.1,329.06,329.94,1340.0
2024-10-01 13:30:00,329.28,331.96,329.28,331.96,2572.0,329.28,331.96,329.28,331.96,2572.0
2024-10-01 13:40:00,331.95,332.14,330.78,332.14,1320.0,331.95,332.14,330.78,332.14,1320.0
2024-10-01 13:50:00,331.86,332.88,331.04,332.83,4988.0,331.86,332.88,331.04,332.83,4988.0
2024-10-01 14:00:00,333.17,335.0,333.17,335.0,6125.0,333.17,335.0,333.17,335.0,6125.0
2024-10-01 14:10:00,334.66,335.44,334.57,335.11,3430.0,334.66,335.44,334.57,335.11,3430.0
2024-10-01 14:20:00,335.13,335.49,334.05,334.59,4889.0,335.13,335.49,334.05,334.59,4889.0
2024-10-01 14:30:00,334.83,334.84,332.8,332.85,4281.0,334.83,334.84,332.8,332.85,4281.0
2024-10-01 14:40:00,333.23,333.23,332.0,332.75,1500.0,333.23,333.23,332.0,332.75,1500.0
2024-10-01 14:50:00,332.87,332.87,331.9,332.3,2097.0,332.87,332.87,331.9,332.3,2097.0
2024-10-01 15:00:00,332.67,333.27,332.22,332.69,2770.0,332.67,333.27,332.22,332.69,2770.0
2024-10-01 15:10:00,332.69,332.69,329.7,330.3,12975.0,332.69,332.69,329.7,330.3,12975.0
2024-10-01 15:20:00,330.49,332.59,330.37,332.29,5947.0,330.49,332.59,330.37,332.29,5947.0
2024-10-01 15:30:00,331.87,332.21,330.95,331.52,8465.0,331.87,332.21,330.95,331.52,8465.0
2024-10-01 15:40:00,332.24,332.52,331.32,331.87,8541.0,332.24,332.52,331.32,331.87,8541.0
2024-10-01 15:50:00,332.04,333.97,332.04,333.74,41940.0,332.04,333.97,332.04,333.74,41940.0
2024-10-02 09:30:00,330.88,331.66,330.18,330.31,6359.0,330.88,331.66,330.18,330.31,6359.0
2024-10-02 09:40:00,330.17,334.0,329.73,333.05,3654.0,330.17,334.0,329.73,333.05,3654.0
2024-10-02 09:50:00,333.76,334.0,332.76,333.22,8497.0,333.76,334.0,332.76,333.22,8497.0
2024-10-02 10:00:00,333.65,336.99,333.52,336.99,6967.0,333.65,336.99,333.52,336.99,6967.0
2024-10-02 10:10:00,336.23,338.35,335.42,337.0,8050.0,336.23,338.35,335.42,337.0,8050.0
2024-10-02 10:20:00,337.0,337.3,335.51,336.76,4851.0,337.0,337.3,335.51,336.76,4851.0
2024-10-02 10:30:00,336.46,337.06,336.34,336.87,2937.0,336.46,337.06,336.34,336.87,2937.0
2024-10-02 10:40:00,337.06,338.67,337.05,338.67,3230.0,337.06,338.67,337.05,338.67,3230.0
2024-10-02 10:50:00,338.99,339.18,336.85,336.93,6488.0,338.99,339.18,336.85,336.93,6488.0
2024-10-02 11:00:00,336.6,337.88,336.57,337.01,1259.0,336.6,337.88,336.57,337.01,1259.0
2024-10-02 11:10:00,337.07,337.22,336.38,337.2,20134.0,337.07,337.22,336.38,337.2,20134.0
2024-10-02 11:20:00,337.49,337.92,336.81,337.25,6805.0,337.49,337.92,336.81,337.25,6805.0
2024-10-02 11:30:00,337.37,337.37,336.83,336.83,3304.0,337.37,337.37,336.83,336.83,3304.0
2024-10-02 11:40:00,336.89,337.05,336.46,336.64,3296.0,336.89,337.05,336.46,336.64,3296.0
2024-10-02 11:50:00,336.62,336.64,336.01,336.46,2691.0,336.62,336.64,336.01,336.46,2691.0
2024-10-02 12:00:00,336.6,336.6,336.44,336.6,400.0,336.6,336.6,336.44,336.6,400.0
2024-10-02 12:10:00,337.0,337.0,335.58,335.59,4900.0,337.0,337.0,335.58,335.59,4900.0
2024-10-02 12:20:00,335.69,336.52,335.43,336.05,2428.0,335.69,336.52,335.43,336.05,2428.0
2024-10-02 12:30:00,335.6,335.67,335.04,335.04,1156.0,335.6,335.67,335.04,335.04,1156.0
2024-10-02 12:40:00,334.59,334.59,334.16,334.16,840.0,334.59,334.59,334.16,334.16,840.0
2024-10-02 12:50:00,334.47,335.35,334.33,334.49,2101.0,334.47,335.35,334.33,334.49,2101.0
2024-10-02 13:00:00,334.5,334.79,334.5,334.71,1150.0,334.5,334.79,334.5,334.71,1150.0
2024-10-02 13:10:00,335.07,335.58,334.78,335.3,800.0,335.07,335.58,334.78,335.3,800.0
2024-10-02 13:20:00,335.68,335.68,335.59,335.64,500.0,335.68,335.68,335.59,335.64,500.0
2024-10-02 13:30:00,335.37,335.76,334.78,335.76,1901.0,335.37,335.76,334.78,335.76,1901.0
2024-10-02 13:40:00,335.78,336.05,335.44,336.01,1983.0,335.78,336.05,335.44,336.01,1983.0
2024-10-02 13:50:00,336.0,336.28,335.77,335.96,3615.0,336.0,336.28,335.77,335.96,3615.0
2024-10-02 14:00:00,336.07,336.11,335.12,335.12,3671.0,336.07,336.11,335.12,335.12,3671.0
2024-10-02 14:10:00,335.49,335.68,335.04,335.04,1032.0,335.49,335.68,335.04,335.04,1032.0
2024-10-02 14:20:00,334.99,335.06,333.97,334.08,6368.0,334.99,335.06,333.97,334.08,6368.0
2024-10-02 14:30:00,334.02,335.0,334.01,334.69,6010.0,334.02,335.0,334.01,334.69,6010.0
2024-10-02 14:40:00,334.69,335.52,334.68,335.21,1050.0,334.69,335.52,334.68,335.21,1050.0
2024-10-02 14:50:00,335.32,335.67,334.6,335.67,4119.0,335.32,335.67,334.6,335.67,4119.0
2024-10-02 15:00:00,335.65,335.65,335.16,335.16,1200.0,335.65,335.65,335.16,335.16,1200.0
2024-10-02 15:10:00,335.09,335.09,334.75,334.96,1673.0,335.09,335.09,334.75,334.96,1673.0
2024-10-02 15:20:00,335.01,335.32,335.01,335.29,1488.0,335.01,335.32,335.01,335.29,1488.0
2024-10-02 15:30:00,335.26,335.26,334.44,335.05,5789.0,335.26,335.26,334.44,335.05,5789.0
2024-10-02 15:40:00,335.16,336.17,335.16,335.53,6601.0,335.16,336.17,335.16,335.53,6601.0
2024-10-02 15:50:00,335.22,335.8,333.7,334.6,37700.0,335.22,335.8,333.7,334.6,37700.0
2024-10-03 09:30:00,330.55,332.29,330.55,332.08,2249.0,330.55,332.29,330.55,332.08,2249.0
2024-10-03 09:40:00,331.92,332.64,329.71,329.71,3978.0,331.92,332.64,329.71,329.71,3978.0
2024-10-03 09:50:00,330.47,331.52,328.99,331.5,4000.0,330.47,331.52,328.99,331.5,4000.0
2024-10-03 10:00:00,332.8,334.0,331.64,333.5,8241.0,332.8,334.0,331.64,333.5,8241.0
2024-10-03 10:10:00,333.56,334.31,332.0,333.18,3301.0,333.56,334.31,332.0,333.18,3301.0
2024-10-03 10:20:00,333.69,334.04,331.17,332.17,2251.0,333.69,334.04,331.17,332.17,2251.0
2024-10-03 10:30:00,332.4,333.88,331.69,331.69,1736.0,332.4,333.88,331.69,331.69,1736.0
2024-10-03 10:40:00,331.2,331.58,330.22,331.57,4018.0,331.2,331.58,330.22,331.57,4018.0
2024-10-03 10:50:00,331.92,332.06,329.98,329.98,4693.0,331.92,332.06,329.98,329.98,4693.0
2024-10-03 11:00:00,329.97,331.14,329.96,330.89,1688.0,329.97,331.14,329.96,330.89,1688.0
2024-10-03 11:10:00,330.75,331.61,330.5,331.61,1012.0,330.75,331.61,330.5,331.61,1012.0
2024-10-03 11:20:00,332.11,332.29,331.55,331.99,500.0,332.11,332.29,331.55,331.99,500.0
2024-10-03 11:30:00,332.13,333.07,331.95,332.07,1100.0,332.13,333.07,331.95,332.07,1100.0
2024-10-03 11:40:00,332.75,333.08,332.52,333.08,600.0,332.75,333.08,332.52,333.08,600.0
2024-10-03 11:50:00,333.04,333.49,332.7,332.78,2156.0,333.04,333.49,332.7,332.78,2156.0
2024-10-03 12:00:00,332.75,332.75,332.33,332.71,700.0,332.75,332.75,332.33,332.71,700.0
2024-10-03 12:10:00,332.49,333.25,332.27,332.27,905.0,332.49,333.25,332.27,332.27,905.0
2024-10-03 12:20:00,333.2,333.2,332.15,332.32,1100.0,333.2,333.2,332.15,332.32,1100.0
2024-10-03 12:30:00,332.81,332.81,331.59,332.19,1617.0,332.81,332.81,331.59,332.19,1617.0
2024-10-03 12:40:00,331.62,331.76,330.82,331.73,1594.0,331.62,331.76,330.82,331.73,1594.0
2024-10-03 12:50:00,331.3,331.76,330.84,331.61,1500.0,331.3,331.76,330.84,331.61,1500.0
2024-10-03 13:00:00,331.21,331.37,330.81,331.3,2854.0,331.21,331.37,330.81,331.3,2854.0
2024-10-03 13:10:00,330.99,331.52,330.99,331.4,625.0,330.99,331.52,330.99,331.4,625.0
2024-10-03 13:20:00,331.94,332.99,331.56,331.56,3240.0,331.94,332.99,331.56,331.56,3240.0
2024-10-03 13:30:00,331.18,332.16,331.16,331.46,2958.0,331.18,332.16,331.16,331.46,2958.0
2024-10-03 13:40:00,331.38,332.92,331.27,332.25,2262.0,331.38,332.92,331.27,332.25,2262.0
2024-10-03 13:50:00,332.17,332.48,332.12,332.25,702.0,332.17,332.48,332.12,332.25,702.0
2024-10-03 14:00:00,332.25,333.66,332.25,333.48,2092.0,332.25,333.66,332.25,333.48,2092.0
2024-10-03 14:10:00,334.0,334.73,334.0,334.73,866.0,334.0,334.73,334.0,334.73,866.0
2024-10-03 14:20:00,335.0,335.0,333.85,334.75,3478.0,335.0,335.0,333.85,334.75,3478.0
2024-10-03 14:30:00,334.55,334.69,334.15,334.57,800.0,334.55,334.69,334.15,334.57,800.0
2024-10-03 14:40:00,334.57,334.6,334.15,334.56,1100.0,334.57,334.6,334.15,334.56,1100.0
2024-10-03 14:50:00,334.52,334.52,333.69,333.74,3586.0,334.52,334.52,333.69,333.74,3586.0
2024-10-03 15:00:00,333.58,334.18,333.12,333.92,3333.0,333.58,334.18,333.12,333.92,3333.0
2024-10-03 15:10:00,333.64,334.07,333.64,333.81,2375.0,333.64,334.07,333.64,333.81,2375.0
2024-10-03 15:20:00,333.9,334.34,333.88,334.01,1300.0,333.9,334.34,333.88,334.01,1300.0
2024-10-03 15:30:00,333.96,333.96,332.64,332.95,3399.0,333.96,333.96,332.64,332.95,3399.0
2024-10-03 15:40:00,332.84,333.94,332.84,333.94,5309.0,332.84,333.94,332.84,333.94,5309.0
2024-10-03 15:50:00,333.34,334.61,333.34,333.97,27660.0,333.34,334.61,333.34,333.97,27660.0
2024-10-04 09:30:00,341.17,343.97,339.29,341.41,23237.0,341.17,343.97,339.29,341.41,23237.0
2024-10-04 09:40:00,340.42,343.17,339.97,340.54,19399.0,340.42,343.17,339.97,340.54,19399.0
2024-10-04 09:50:00,340.2,341.24,335.21,337.24,25234.0,340.2,341.24,335.21,337.24,25234.0
2024-10-04 10:00:00,337.29,338.07,335.97,335.97,9239.0,337.29,338.07,335.97,335.97,9239.0
2024-10-04 10:10:00,335.5,339.15,335.27,338.63,6094.0,335.5,339.15,335.27,338.63,6094.0
2024-10-04 10:20:00,338.12,338.8,334.45,334.45,4847.0,338.12,338.8,334.45,334.45,4847.0
2024-10-04 10:30:00,334.62,337.19,332.81,332.81,10970.0,334.62,337.19,332.81,332.81,10970.0
2024-10-04 10:40:00,333.4,333.89,332.81,333.32,2147.0,333.4,333.89,332.81,333.32,2147.0
2024-10-04 10:50:00,333.45,334.54,333.45,334.54,2498.0,333.45,334.54,333.45,334.54,2498.0
2024-10-04 11:00:00,334.8,336.35,334.4,335.0,7057.0,334.8,336.35,334.4,335.0,7057.0
2024-10-04 11:10:00,335.52,335.57,334.38,334.38,7631.0,335.52,335.57,334.38,334.38,7631.0
2024-10-04 11:20:00,334.21,334.32,333.0,333.46,2000.0,334.21,334.32,333.0,333.46,2000.0
2024-10-04 11:30:00,333.0,333.72,332.3,333.72,4149.0,333.0,333.72,332.3,333.72,4149.0
2024-10-04 11:40:00,333.54,333.74,332.78,333.74,1394.0,333.54,333.74,332.78,333.74,1394.0
2024-10-04 11:50:00,333.47,335.22,333.47,334.15,3211.0,333.47,335.22,333.47,334.15,3211.0
2024-10-04 12:00:00,334.16,334.32,333.87,333.87,800.0,334.16,334.32,333.87,333.87,800.0
2024-10-04 12:10:00,334.25,335.01,333.39,335.01,3506.0,334.25,335.01,333.39,335.01,3506.0
2024-10-04 12:20:00,335.22,335.64,334.24,334.24,2646.0,335.22,335.64,334.24,334.24,2646.0
2024-10-04 12:30:00,334.19,336.04,334.19,336.04,1560.0,334.19,336.04,334.19,336.04,1560.0
2024-10-04 12:40:00,336.85,337.1,336.28,336.86,4304.0,336.85,337.1,336.28,336.86,4304.0
2024-10-04 12:50:00,336.88,336.88,335.85,335.85,1298.0,336.88,336.88,335.85,335.85,1298.0
2024-10-04 13:00:00,335.63,336.01,335.17,335.55,2101.0,335.63,336.01,335.17,335.55,2101.0
2024-10-04 13:10:00,335.88,335.88,335.41,335.75,1125.0,335.88,335.88,335.41,335.75,1125.0
2024-10-04 13:20:00,335.23,335.23,333.68,333.69,1741.0,335.23,335.23,333.68,333.69,1741.0
2024-10-04 13:30:00,333.08,333.98,332.1,333.01,3489.0,333.08,333.98,332.1,333.01,3489.0
2024-10-04 13:40:00,333.15,334.54,333.15,334.47,1778.0,333.15,334.54,333.15,334.47,1778.0
2024-10-04 13:50:00,334.62,334.62,333.45,333.81,3179.0,334.62,334.62,333.45,333.81,3179.0
2024-10-04 14:00:00,333.85,333.92,333.43,333.88,1881.0,333.85,333.92,333.43,333.88,1881.0
2024-10-04 14:10:00,334.04,334.04,333.21,333.22,1680.0,334.04,334.04,333.21,333.22,1680.0
2024-10-04 14:20:00,333.93,334.14,333.88,333.98,1409.0,333.93,334.14,333.88,333.98,1409.0
2024-10-04 14:30:00,333.9,333.9,333.35,333.41,600.0,333.9,333.9,333.35,333.41,600.0
2024-10-04 14:40:00,333.56,334.39,333.55,334.38,1131.0,333.56,334.39,333.55,334.38,1131.0
2024-10-04 14:50:00,334.35,334.35,333.97,334.05,2626.0,334.35,334.35,333.97,334.05,2626.0
2024-10-04 15:00:00,333.86,334.27,333.59,333.6,7168.0,333.86,334.27,333.59,333.6,7168.0
2024-10-04 15:10:00,333.5,334.03,333.33,333.87,1973.0,333.5,334.03,333.33,333.87,1973.0
2024-10-04 15:20:00,334.01,335.11,333.93,334.67,11343.0,334.01,335.11,333.93,334.67,11343.0
2024-10-04 15:30:00,334.31,334.69,333.68,333.77,6352.0,334.31,334.69,333.68,333.77,6352.0
2024-10-04 15:40:00,333.82,334.18,333.45,334.0,10759.0,333.82,334.18,333.45,334.0,10759.0
2024-10-04 15:50:00,333.9,334.79,332.22,333.04,28485.0,333.9,334.79,332.22,333.04,28485.0
2024-10-07 09:30:00,329.18,331.27,325.97,331.27,19191.0,329.18,331.27,325.97,331.27,19191.0
2024-10-07 09:40:00,331.15,332.23,329.15,329.15,2885.0,331.15,332.23,329.15,329.15,2885.0
2024-10-07 09:50:00,329.41,330.49,328.55,328.55,3605.0,329.41,330.49,328.55,328.55,3605.0
2024-10-07 10:00:00,328.38,330.12,328.2,328.54,3678.0,328.38,330.12,328.2,328.54,3678.0
2024-10-07 10:10:00,328.68,329.44,328.06,328.69,2179.0,328.68,329.44,328.06,328.69,2179.0
2024-10-07 10:20:00,328.65,328.65,326.0,326.28,4912.0,328.65,328.65,326.0,326.28,4912.0
2024-10-07 10:30:00,325.56,327.42,324.73,325.7,6992.0,325.56,327.42,324.73,325.7,6992.0
2024-10-07 10:40:00,325.74,326.11,324.54,324.96,3511.0,325.74,326.11,324.54,324.96,3511.0
2024-10-07 10:50:00,324.96,324.97,323.61,323.61,5231.0,324.96,324.97,323.61,323.61,5231.0
2024-10-07 11:00:00,323.14,324.35,322.5,324.32,18572.0,323.14,324.35,322.5,324.32,18572.0
2024-10-07 11:10:00,324.84,326.55,323.48,326.19,4984.0,324.84,326.55,323.48,326.19,4984.0
2024-10-07 11:20:00,325.92,326.66,325.92,326.07,2824.0,325.92,326.66,325.92,326.07,2824.0
2024-10-07 11:30:00,325.62,326.5,324.32,324.32,2683.0,325.62,326.5,324.32,324.32,2683.0
2024-10-07 11:40:00,324.37,324.72,324.36,324.67,700.0,324.37,324.72,324.36,324.67,700.0
2024-10-07 11:50:00,324.2,324.2,322.4,323.24,9464.0,324.2,324.2,322.4,323.24,9464.0
2024-10-07 12:00:00,322.67,323.2,322.33,323.2,10556.0,322.67,323.2,322.33,323.2,10556.0
2024-10-07 12:10:00,323.25,324.02,323.05,323.8,12057.0,323.25,324.02,323.05,323.8,12057.0
2024-10-07 12:20:00,324.0,324.48,324.0,324.44,740.0,324.0,324.48,324.0,324.44,740.0
2024-10-07 12:30:00,324.25,324.9,324.06,324.74,4455.0,324.25,324.9,324.06,324.74,4455.0
2024-10-07 12:40:00,324.89,324.9,324.24,324.9,1885.0,324.89,324.9,324.24,324.9,1885.0
2024-10-07 12:50:00,324.84,325.6,324.83,324.96,1587.0,324.84,325.6,324.83,324.96,1587.0
2024-10-07 13:00:00,324.94,324.95,324.8,324.88,1511.0,324.94,324.95,324.8,324.88,1511.0
2024-10-07 13:10:00,324.92,325.0,324.49,324.69,3287.0,324.92,325.0,324.49,324.69,3287.0
2024-10-07 13:20:00,324.49,324.56,324.0,324.19,2837.0,324.49,324.56,324.0,324.19,2837.0
2024-10-07 13:30:00,324.11,324.27,323.99,324.09,1140.0,324.11,324.27,323.99,324.09,1140.0
2024-10-07 13:40:00,323.98,324.3,323.35,323.35,5380.0,323.98,324.3,323.35,323.35,5380.0
2024-10-07 13:50:00,323.35,323.53,323.06,323.34,9385.0,323.35,323.53,323.06,323.34,9385.0
2024-10-07 14:00:00,323.64,323.64,322.01,322.14,3458.0,323.64,323.64,322.01,322.14,3458.0
2024-10-07 14:10:00,322.08,322.3,321.53,321.71,1800.0,322.08,322.3,321.53,321.71,1800.0
2024-10-07 14:20:00,321.74,323.48,321.73,321.85,8091.0,321.74,323.48,321.73,321.85,8091.0
2024-10-07 14:30:00,321.77,322.54,320.4,321.62,8395.0,321.77,322.54,320.4,321.62,8395.0
2024-10-07 14:40:00,322.0,323.08,321.62,322.08,15880.0,322.0,323.08,321.62,322.08,15880.0
2024-10-07 14:50:00,322.15,322.97,321.85,322.6,7153.0,322.15,322.97,321.85,322.6,7153.0
2024-10-07 15:00:00,322.59,323.5,322.22,323.19,18402.0,322.59,323.5,322.22,323.19,18402.0
2024-10-07 15:10:00,323.37,324.02,322.72,324.02,16838.0,323.37,324.02,322.72,324.02,16838.0
2024-10-07 15:20:00,324.2,325.5,323.77,325.45,5635.0,324.2,325.5,323.77,325.45,5635.0
2024-10-07 15:30:00,325.64,326.02,324.88,325.99,7002.0,325.64,326.02,324.88,325.99,7002.0
2024-10-07 15:40:00,326.11,326.6,325.73,326.59,8523.0,326.11,326.6,325.73,326.59,8523.0
2024-10-07 15:50:00,326.57,327.83,326.57,327.1,33441.0,326.57,327.83,326.57,327.1,33441.0
2024-10-08 09:30:00,325.74,325.74,323.97,323.97,2204.0,325.74,325.74,323.97,323.97,2204.0
2024-10-08 09:40:00,324.61,326.4,323.6,323.78,2558.0,324.61,326.4,323.6,323.78,2558.0
2024-10-08 09:50:00,323.44,326.0,323.14,325.67,6225.0,323.44,326.0,323.14,325.67,6225.0
2024-10-08 10:00:00,326.44,327.82,326.22,327.45,2479.0,326.44,327.82,326.22,327.45,2479.0
2024-10-08 10:10:00,325.73,325.73,323.38,323.56,1305.0,325.73,325.73,323.38,323.56,1305.0
2024-10-08 10:20:00,323.36,324.15,322.8,322.93,902.0,323.36,324.15,322.8,322.93,902.0
2024-10-08 10:30:00,322.85,323.65,322.43,323.65,5855.0,322.85,323.65,322.43,323.65,5855.0
2024-10-08 10:40:00,323.56,326.0,323.28,325.19,6950.0,323.56,326.0,323.28,325.19,6950.0
2024-10-08 10:50:00,324.67,324.91,323.84,324.19,2094.0,324.67,324.91,323.84,324.19,2094.0
2024-10-08 11:00:00,324.78,324.78,324.67,324.75,300.0,324.78,324.78,324.67,324.75,300.0
2024-10-08 11:10:00,324.62,324.82,324.41,324.82,1029.0,324.62,324.82,324.41,324.82,1029.0
2024-10-08 11:20:00,324.63,325.56,324.07,325.37,2337.0,324.63,325.56,324.07,325.37,2337.0
2024-10-08 11:30:00,325.88,325.88,324.88,325.6,1000.0,325.88,325.88,324.88,325.6,1000.0
2024-10-08 11:40:00,325.77,325.77,325.12,325.66,959.0,325.77,325.77,325.12,325.66,959.0
2024-10-08 11:50:00,325.5,325.95,325.28,325.69,1855.0,325.5,325.95,325.28,325.69,1855.0
2024-10-08 12:00:00,326.1,326.4,325.9,325.97,3399.0,326.1,326.4,325.9,325.97,3399.0
2024-10-08 12:10:00,326.65,326.89,326.26,326.35,1700.0,326.65,326.89,326.26,326.35,1700.0
2024-10-08 12:20:00,326.08,326.08,325.53,325.73,1250.0,326.08,326.08,325.53,325.73,1250.0
2024-10-08 12:30:00,325.99,326.0,325.41,325.41,825.0,325.99,326.0,325.41,325.41,825.0
2024-10-08 12:40:00,325.98,325.98,325.21,325.21,1301.0,325.98,325.98,325.21,325.21,1301.0
2024-10-08 12:50:00,325.23,325.32,324.2,324.28,3127.0,325.23,325.32,324.2,324.28,3127.0
2024-10-08 13:00:00,324.28,324.28,322.4,322.45,3353.0,324.28,324.28,322.4,322.45,3353.0
2024-10-08 13:10:00,322.74,323.1,321.71,321.71,2613.0,322.74,323.1,321.71,321.71,2613.0
2024-10-08 13:20:00,321.87,321.87,320.12,320.38,5970.0,321.87,321.87,320.12,320.38,5970.0
2024-10-08 13:30:00,320.38,321.17,320.13,320.81,8560.0,320.38,321.17,320.13,320.81,8560.0
2024-10-08 13:40:00,321.09,321.31,320.73,321.16,3236.0,321.09,321.31,320.73,321.16,3236.0
2024-10-08 13:50:00,320.99,321.69,320.99,321.5,4871.0,320.99,321.69,320.99,321.5,4871.0
2024-10-08 14:00:00,321.69,321.71,321.0,321.39,4169.0,321.69,321.71,321.0,321.39,4169.0
2024-10-08 14:10:00,321.5,321.51,320.81,321.05,7765.0,321.5,321.51,320.81,321.05,7765.0
2024-10-08 14:20:00,321.0,321.25,320.66,320.95,9775.0,321.0,321.25,320.66,320.95,9775.0
2024-10-08 14:30:00,320.92,321.53,320.71,321.27,3721.0,320.92,321.53,320.71,321.27,3721.0
2024-10-08 14:40:00,321.27,321.55,321.02,321.1,2201.0,321.27,321.55,321.02,321.1,2201.0
2024-10-08 14:50:00,321.35,321.86,321.19,321.86,2438.0,321.35,321.86,321.19,321.86,2438.0
2024-10-08 15:00:00,321.58,321.88,321.38,321.74,2675.0,321.58,321.88,321.38,321.74,2675.0
2024-10-08 15:10:00,321.47,321.59,321.19,321.59,1214.0,321.47,321.59,321.19,321.59,1214.0
2024-10-08 15:20:00,321.43,321.94,321.43,321.94,2155.0,321.43,321.94,321.43,321.94,2155.0
2024-10-08 15:30:00,321.79,322.0,321.31,321.9,4284.0,321.79,322.0,321.31,321.9,4284.0
2024-10-08 15:40:00,321.84,322.52,321.07,322.5,9990.0,321.84,322.52,321.07,322.5,9990.0
2024-10-08 15:50:00,322.6,323.27,322.0,322.0,24847.0,322.6,323.27,322.0,322.0,24847.0
2024-10-09 09:30:00,324.29,325.0,320.64,320.64,3961.0,324.29,325.0,320.64,320.64,3961.0
2024-10-09 09:40:00,321.01,321.88,320.0,321.0,17679.0,321.01,321.88,320.0,321.0,17679.0
2024-10-09 09:50:00,321.0,321.59,321.0,321.21,5038.0,321.0,321.59,321.0,321.21,5038.0
2024-10-09 10:00:00,321.21,321.4,318.75,319.02,10762.0,321.21,321.4,318.75,319.02,10762.0
2024-10-09 10:10:00,319.02,319.02,317.45,317.68,4218.0,319.02,319.02,317.45,317.68,4218.0
2024-10-09 10:20:00,317.12,317.36,316.33,316.33,2533.0,317.12,317.36,316.33,316.33,2533.0
2024-10-09 10:30:00,316.33,316.33,315.44,315.7,2150.0,316.33,316.33,315.44,315.7,2150.0
2024-10-09 10:40:00,315.42,316.23,315.17,316.23,2918.0,315.42,316.23,315.17,316.23,2918.0
2024-10-09 10:50:00,316.59,317.26,316.0,316.25,6720.0,316.59,317.26,316.0,316.25,6720.0
2024-10-09 11:00:00,316.02,316.29,315.3,316.29,1246.0,316.02,316.29,315.3,316.29,1246.0
2024-10-09 11:10:00,316.0,316.0,314.5,314.94,6246.0,316.0,316.0,314.5,314.94,6246.0
2024-10-09 11:20:00,314.93,315.72,314.4,314.51,5046.0,314.93,315.72,314.4,314.51,5046.0
2024-10-09 11:30:00,314.75,315.22,313.58,313.73,7433.0,314.75,315.22,313.58,313.73,7433.0
2024-10-09 11:40:00,314.2,315.03,314.01,314.43,3021.0,314.2,315.03,314.01,314.43,3021.0
2024-10-09 11:50:00,314.09,315.03,313.84,313.85,6063.0,314.09,315.03,313.84,313.85,6063.0
2024-10-09 12:00:00,313.19,313.23,312.47,313.04,5212.0,313.19,313.23,312.47,313.04,5212.0
2024-10-09 12:10:00,313.29,313.69,313.06,313.42,10746.0,313.29,313.69,313.06,313.42,10746.0
2024-10-09 12:20:00,313.32,313.88,312.82,313.68,34602.0,313.32,313.88,312.82,313.68,34602.0
2024-10-09 12:30:00,313.69,313.71,313.31,313.41,5434.0,313.69,313.71,313.31,313.41,5434.0
2024-10-09 12:40:00,313.56,313.8,313.24,313.32,12232.0,313.56,313.8,313.24,313.32,12232.0
2024-10-09 12:50:00,313.32,313.44,312.63,313.06,6735.0,313.32,313.44,312.63,313.06,6735.0
2024-10-09 13:00:00,312.8,312.8,311.42,311.65,4339.0,312.8,312.8,311.42,311.65,4339.0
2024-10-09 13:10:00,311.67,311.78,311.19,311.55,2400.0,311.67,311.78,311.19,311.55,2400.0
2024-10-09 13:20:00,311.31,311.53,310.29,310.77,8759.0,311.31,311.53,310.29,310.77,8759.0
2024-10-09 13:30:00,310.29,311.73,310.28,311.02,5289.0,310.29,311.73,310.28,311.02,5289.0
2024-10-09 13:40:00,311.12,311.38,310.88,310.88,600.0,311.12,311.38,310.88,310.88,600.0
2024-10-09 13:50:00,311.31,313.45,310.32,313.0,7739.0,311.31,313.45,310.32,313.0,7739.0
2024-10-09 14:00:00,312.54,312.79,311.07,311.07,10473.0,312.54,312.79,311.07,311.07,10473.0
2024-10-09 14:10:00,311.46,311.46,309.9,310.1,28739.0,311.46,311.46,309.9,310.1,28739.0
2024-10-09 14:20:00,310.25,310.74,309.55,310.74,34863.0,310.25,310.74,309.55,310.74,34863.0
2024-10-09 14:30:00,310.8,312.12,310.41,312.12,4931.0,310.8,312.12,310.41,312.12,4931.0
2024-10-09 14:40:00,312.22,315.19,312.18,315.1,18361.0,312.22,315.19,312.18,315.1,18361.0
2024-10-09 14:50:00,315.0,316.36,314.34,314.34,15857.0,315.0,316.36,314.34,314.34,15857.0
2024-10-09 15:00:00,314.08,314.7,313.6,314.21,5302.0,314.08,314.7,313.6,314.21,5302.0
2024-10-09 15:10:00,313.85,314.47,313.65,314.14,4485.0,313.85,314.47,313.65,314.14,4485.0
2024-10-09 15:20:00,314.15,314.6,313.73,313.97,5333.0,314.15,314.6,313.73,313.97,5333.0
2024-10-09 15:30:00,313.81,314.55,313.39,314.36,8889.0,313.81,314.55,313.39,314.36,8889.0
2024-10-09 15:40:00,314.3,315.0,314.19,314.25,7979.0,314.3,315.0,314.19,314.25,7979.0
2024-10-09 15:50:00,314.34,316.03,314.34,315.88,41974.0,314.34,316.03,314.34,315.88,41974.0
2024-10-10 09:30:00,312.21,314.69,308.15,311.03,16785.0,312.21,314.69,308.15,311.03,16785.0
2024-10-10 09:40:00,311.0,313.79,311.0,312.69,5254.0,311.0,313.79,311.0,312.69,5254.0
2024-10-10 09:50:00,312.84,316.31,312.42,314.38,11225.0,312.84,316.31,312.42,314.38,11225.0
2024-10-10 10:00:00,313.77,315.99,313.77,315.41,4818.0,313.77,315.99,313.77,315.41,4818.0
2024-10-10 10:10:00,315.41,316.4,315.41,315.45,6052.0,315.41,316.4,315.41,315.45,6052.0
2024-10-10 10:20:00,315.41,316.33,314.86,316.33,4445.0,315.41,316.33,314.86,316.33,4445.0
2024-10-10 10:30:00,316.21,316.22,313.41,314.31,7409.0,316.21,316.22,313.41,314.31,7409.0
2024-10-10 10:40:00,314.3,314.76,313.33,313.78,8034.0,314.3,314.76,313.33,313.78,8034.0
2024-10-10 10:50:00,314.0,314.25,313.05,313.66,2825.0,314.0,314.25,313.05,313.66,2825.0
2024-10-10 11:00:00,313.53,315.18,313.52,314.79,4282.0,313.53,315.18,313.52,314.79,4282.0
2024-10-10 11:10:00,314.78,315.93,313.79,315.6,10066.0,314.78,315.93,313.79,315.6,10066.0
2024-10-10 11:20:00,315.27,315.94,314.88,315.81,6101.0,315.27,315.94,314.88,315.81,6101.0
2024-10-10 11:30:00,315.81,316.5,315.46,316.27,4876.0,315.81,316.5,315.46,316.27,4876.0
2024-10-10 11:40:00,317.0,318.03,316.71,318.03,3070.0,317.0,318.03,316.71,318.03,3070.0
2024-10-10 11:50:00,317.98,319.12,317.7,318.43,9229.0,317.98,319.12,317.7,318.43,9229.0
2024-10-10 12:00:00,318.65,320.91,318.61,320.03,12371.0,318.65,320.91,318.61,320.03,12371.0
2024-10-10 12:10:00,320.5,321.59,320.29,321.46,4615.0,320.5,321.59,320.29,321.46,4615.0
2024-10-10 12:20:00,321.46,322.07,320.96,320.97,9819.0,321.46,322.07,320.96,320.97,9819.0
2024-10-10 12:30:00,320.65,320.65,319.85,320.56,2080.0,320.65,320.65,319.85,320.56,2080.0
2024-10-10 12:40:00,320.63,320.87,319.19,319.52,8122.0,320.63,320.87,319.19,319.52,8122.0
2024-10-10 12:50:00,319.53,319.53,318.82,319.27,4739.0,319.53,319.53,318.82,319.27,4739.0
2024-10-10 13:00:00,319.1,319.23,318.61,318.61,5073.0,319.1,319.23,318.61,318.61,5073.0
2024-10-10 13:10:00,318.23,318.98,318.23,318.55,2472.0,318.23,318.98,318.23,318.55,2472.0
2024-10-10 13:20:00,319.21,319.79,318.59,318.6,4948.0,319.21,319.79,318.59,318.6,4948.0
2024-10-10 13:30:00,318.4,318.75,318.07,318.07,1900.0,318.4,318.75,318.07,318.07,1900.0
2024-10-10 13:40:00,318.04,318.34,317.7,318.04,3018.0,318.04,318.34,317.7,318.04,3018.0
2024-10-10 13:50:00,318.04,318.66,317.32,318.27,4837.0,318.04,318.66,317.32,318.27,4837.0
2024-10-10 14:00:00,318.28,318.34,316.91,316.91,2275.0,318.28,318.34,316.91,316.91,2275.0
2024-10-10 14:10:00,317.47,317.53,315.88,315.88,3061.0,317.47,317.53,315.88,315.88,3061.0
2024-10-10 14:20:00,316.32,317.14,316.13,317.14,3620.0,316.32,317.14,316.13,317.14,3620.0
2024-10-10 14:30:00,316.92,317.19,316.72,316.85,2375.0,316.92,317.19,316.72,316.85,2375.0
2024-10-10 14:40:00,316.76,316.87,316.14,316.6,5695.0,316.76,316.87,316.14,316.6,5695.0
2024-10-10 14:50:00,316.64,316.89,316.4,316.74,3356.0,316.64,316.89,316.4,316.74,3356.0
2024-10-10 15:00:00,316.75,316.75,315.04,315.82,9334.0,316.75,316.75,315.04,315.82,9334.0
2024-10-10 15:10:00,315.71,316.23,315.67,315.77,4451.0,315.71,316.23,315.67,315.77,4451.0
2024-10-10 15:20:00,315.78,315.87,315.24,315.67,4022.0,315.78,315.87,315.24,315.67,4022.0
2024-10-10 15:30:00,315.51,315.72,314.97,315.17,6071.0,315.51,315.72,314.97,315.17,6071.0
2024-10-10 15:40:00,315.39,317.33,315.3,317.24,13223.0,315.39,317.33,315.3,317.24,13223.0
2024-10-10 15:50:00,317.08,318.16,316.55,318.16,45183.0,317.08,318.16,316.55,318.16,45183.0
2024-10-11 09:30:00,315.26,323.21,315.26,322.99,19280.0,315.26,323.21,315.26,322.99,19280.0
2024-10-11 09:40:00,323.09,325.0,322.36,322.37,26440.0,323.09,325.0,322.36,322.37,26440.0
2024-10-11 09:50:00,323.36,324.33,323.36,323.6,5270.0,323.36,324.33,323.36,323.6,5270.0
2024-10-11 10:00:00,323.81,327.34,323.39,327.03,13491.0,323.81,327.34,323.39,327.03,13491.0
2024-10-11 10:10:00,327.05,327.68,325.6,326.38,10282.0,327.05,327.68,325.6,326.38,10282.0
2024-10-11 10:20:00,326.24,326.63,324.68,326.19,16603.0,326.24,326.63,324.68,326.19,16603.0
2024-10-11 10:30:00,326.06,328.71,325.99,328.5,20832.0,326.06,328.71,325.99,328.5,20832.0
2024-10-11 10:40:00,328.91,330.66,328.33,330.58,8579.0,328.91,330.66,328.33,330.58,8579.0
2024-10-11 10:50:00,330.63,330.73,329.29,329.69,28667.0,330.63,330.73,329.29,329.69,28667.0
2024-10-11 11:00:00,329.72,330.3,329.08,329.62,23959.0,329.72,330.3,329.08,329.62,23959.0
2024-10-11 11:10:00,329.62,329.62,328.62,329.14,5588.0,329.62,329.62,328.62,329.14,5588.0
2024-10-11 11:20:00,329.03,330.4,329.03,329.65,7040.0,329.03,330.4,329.03,329.65,7040.0
2024-10-11 11:30:00,330.38,331.87,329.91,331.7,9865.0,330.38,331.87,329.91,331.7,9865.0
2024-10-11 11:40:00,331.71,332.35,331.14,332.35,7126.0,331.71,332.35,331.14,332.35,7126.0
2024-10-11 11:50:00,332.02,332.8,330.88,331.18,6775.0,332.02,332.8,330.88,331.18,6775.0
2024-10-11 12:00:00,331.05,331.56,330.72,331.19,6462.0,331.05,331.56,330.72,331.19,6462.0
2024-10-11 12:10:00,331.0,331.91,331.0,331.91,5386.0,331.0,331.91,331.0,331.91,5386.0
2024-10-11 12:20:00,331.89,333.16,331.89,332.84,4290.0,331.89,333.16,331.89,332.84,4290.0
2024-10-11 12:30:00,332.88,333.33,332.5,332.79,6026.0,332.88,333.33,332.5,332.79,6026.0
2024-10-11 12:40:00,332.48,333.09,332.1,332.71,6658.0,332.48,333.09,332.1,332.71,6658.0
2024-10-11 12:50:00,333.2,333.33,332.63,333.33,6630.0,333.2,333.33,332.63,333.33,6630.0
2024-10-11 13:00:00,333.75,334.34,333.22,333.23,3136.0,333.75,334.34,333.22,333.23,3136.0
2024-10-11 13:10:00,333.49,333.49,332.61,333.12,9333.0,333.49,333.49,332.61,333.12,9333.0
2024-10-11 13:20:00,333.23,333.23,332.5,332.75,16044.0,333.23,333.23,332.5,332.75,16044.0
2024-10-11 13:30:00,332.89,333.42,332.89,332.95,920.0,332.89,333.42,332.89,332.95,920.0
2024-10-11 13:40:00,333.13,333.46,333.02,333.43,2307.0,333.13,333.46,333.02,333.43,2307.0
2024-10-11 13:50:00,333.76,333.76,331.49,331.84,7346.0,333.76,333.76,331.49,331.84,7346.0
2024-10-11 14:00:00,331.91,332.3,331.56,331.86,3394.0,331.91,332.3,331.56,331.86,3394.0
2024-10-11 14:10:00,331.88,332.1,331.06,331.68,10981.0,331.88,332.1,331.06,331.68,10981.0
2024-10-11 14:20:00,331.6,332.37,331.36,332.31,1825.0,331.6,332.37,331.36,332.31,1825.0
2024-10-11 14:30:00,332.21,332.22,331.66,331.91,8543.0,332.21,332.22,331.66,331.91,8543.0
2024-10-11 14:40:00,331.87,332.07,331.69,331.91,3765.0,331.87,332.07,331.69,331.91,3765.0
2024-10-11 14:50:00,331.74,331.85,330.39,331.02,8836.0,331.74,331.85,330.39,331.02,8836.0
2024-10-11 15:00:00,331.02,332.02,331.01,332.02,9857.0,331.02,332.02,331.01,332.02,9857.0
2024-10-11 15:10:00,331.98,332.37,331.7,331.81,11559.0,331.98,332.37,331.7,331.81,11559.0
2024-10-11 15:20:00,331.67,331.81,330.85,331.18,11050.0,331.67,331.81,330.85,331.18,11050.0
2024-10-11 15:30:00,331.01,331.49,330.85,331.27,14044.0,331.01,331.49,330.85,331.27,14044.0
2024-10-11 15:40:00,331.24,331.5,330.75,331.38,19037.0,331.24,331.5,330.75,331.38,19037.0
2024-10-11 15:50:00,331.54,331.66,329.63,330.22,69471.0,331.54,331.66,329.63,330.22,69471.0
2024-10-14 09:30:00,327.77,330.1,326.57,326.57,6003.0,327.77,330.1,326.57,326.57,6003.0
2024-10-14 09:40:00,327.18,331.28,326.98,330.59,5175.0,327.18,331.28,326.98,330.59,5175.0
2024-10-14 09:50:00,330.29,330.58,328.6,328.62,4717.0,330.29,330.58,328.6,328.62,4717.0
2024-10-14 10:00:00,328.75,329.81,328.19,329.03,5687.0,328.75,329.81,328.19,329.03,5687.0
2024-10-14 10:10:00,329.32,329.91,324.47,324.93,4972.0,329.32,329.91,324.47,324.93,4972.0
2024-10-14 10:20:00,325.51,326.41,325.51,325.74,1091.0,325.51,326.41,325.51,325.74,1091.0
2024-10-14 10:30:00,325.45,326.26,325.22,325.22,1766.0,325.45,326.26,325.22,325.22,1766.0
2024-10-14 10:40:00,325.14,326.17,324.97,324.97,4859.0,325.14,326.17,324.97,324.97,4859.0
2024-10-14 10:50:00,324.6,326.1,324.55,326.0,2452.0,324.6,326.1,324.55,326.0,2452.0
2024-10-14 11:00:00,326.46,328.49,326.23,328.49,1871.0,326.46,328.49,326.23,328.49,1871.0
2024-10-14 11:10:00,328.82,329.13,328.82,328.9,500.0,328.82,329.13,328.82,328.9,500.0
2024-10-14 11:20:00,329.0,329.0,327.63,328.0,5890.0,329.0,329.0,327.63,328.0,5890.0
2024-10-14 11:30:00,327.62,328.11,327.62,327.91,1300.0,327.62,328.11,327.62,327.91,1300.0
2024-10-14 11:40:00,327.73,328.7,327.62,328.4,3479.0,327.73,328.7,327.62,328.4,3479.0
2024-10-14 11:50:00,328.24,328.46,328.22,328.46,735.0,328.24,328.46,328.22,328.46,735.0
2024-10-14 12:00:00,328.44,328.56,328.44,328.44,527.0,328.44,328.56,328.44,328.44,527.0
2024-10-14 12:10:00,328.67,329.66,328.55,328.8,2879.0,328.67,329.66,328.55,328.8,2879.0
2024-10-14 12:20:00,328.97,329.27,328.94,329.02,2840.0,328.97,329.27,328.94,329.02,2840.0
2024-10-14 12:30:00,328.8,328.89,328.2,328.28,1347.0,328.8,328.89,328.2,328.28,1347.0
2024-10-14 12:40:00,328.32,328.85,328.27,328.85,1000.0,328.32,328.85,328.27,328.85,1000.0
2024-10-14 12:50:00,329.39,329.53,328.9,329.53,615.0,329.39,329.53,328.9,329.53,615.0
2024-10-14 13:00:00,329.24,330.85,329.23,330.85,3597.0,329.24,330.85,329.23,330.85,3597.0
2024-10-14 13:10:00,330.53,330.53,329.97,330.49,1921.0,330.53,330.53,329.97,330.49,1921.0
2024-10-14 13:20:00,330.0,330.0,329.87,329.9,3698.0,330.0,330.0,329.87,329.9,3698.0
2024-10-14 13:30:00,329.9,330.08,329.42,329.42,5256.0,329.9,330.08,329.42,329.42,5256.0
2024-10-14 13:40:00,328.98,328.98,328.88,328.88,400.0,328.98,328.98,328.88,328.88,400.0
2024-10-14 13:50:00,329.11,329.19,328.76,328.84,1800.0,329.11,329.19,328.76,328.84,1800.0
2024-10-14 14:00:00,328.82,328.92,328.36,328.84,1761.0,328.82,328.92,328.36,328.84,1761.0
2024-10-14 14:10:00,328.84,328.84,327.41,327.71,1138.0,328.84,328.84,327.41,327.71,1138.0
2024-10-14 14:20:00,327.28,328.34,327.28,328.34,3403.0,327.28,328.34,327.28,328.34,3403.0
2024-10-14 14:30:00,328.07,328.18,327.71,327.99,1793.0,328.07,328.18,327.71,327.99,1793.0
2024-10-14 14:40:00,328.14,328.51,328.14,328.41,3752.0,328.14,328.51,328.14,328.41,3752.0
2024-10-14 14:50:00,328.74,329.04,328.66,328.9,2767.0,328.74,329.04,328.66,328.9,2767.0
2024-10-14 15:00:00,328.79,329.58,328.78,329.41,1182.0,328.79,329.58,328.78,329.41,1182.0
2024-10-14 15:10:00,329.66,330.04,329.63,329.7,3633.0,329.66,330.04,329.63,329.7,3633.0
2024-10-14 15:20:00,329.4,329.46,329.0,329.13,1931.0,329.4,329.46,329.0,329.13,1931.0
2024-10-14 15:30:00,329.27,330.18,328.97,329.0,5275.0,329.27,330.18,328.97,329.0,5275.0
2024-10-14 15:40:00,329.09,330.43,328.91,330.42,6005.0,329.09,330.43,328.91,330.42,6005.0
2024-10-14 15:50:00,330.1,331.24,329.61,331.18,30428.0,330.1,331.24,329.61,331.18,30428.0
2024-10-15 09:30:00,328.75,330.7,328.75,330.12,4590.0,328.75,330.7,328.75,330.12,4590.0
2024-10-15 09:40:00,330.48,330.48,329.63,329.76,3346.0,330.48,330.48,329.63,329.76,3346.0
2024-10-15 09:50:00,330.01,330.01,327.59,328.5,5673.0,330.01,330.01,327.59,328.5,5673.0
2024-10-15 10:00:00,328.94,332.82,328.06,332.56,6735.0,328.94,332.82,328.06,332.56,6735.0
2024-10-15 10:10:00,332.83,334.53,332.1,334.53,3074.0,332.83,334.53,332.1,334.53,3074.0
2024-10-15 10:20:00,334.71,335.97,332.88,333.02,6771.0,334.71,335.97,332.88,333.02,6771.0
2024-10-15 10:30:00,332.12,333.77,331.53,331.86,4100.0,332.12,333.77,331.53,331.86,4100.0
2024-10-15 10:40:00,331.43,332.55,330.48,332.55,2298.0,331.43,332.55,330.48,332.55,2298.0
2024-10-15 10:50:00,332.39,334.46,331.88,333.53,3094.0,332.39,334.46,331.88,333.53,3094.0
2024-10-15 11:00:00,333.7,334.08,333.27,334.08,1675.0,333.7,334.08,333.27,334.08,1675.0
2024-10-15 11:10:00,333.29,335.46,333.28,335.1,5418.0,333.29,335.46,333.28,335.1,5418.0
2024-10-15 11:20:00,335.71,336.66,335.71,336.53,3331.0,335.71,336.66,335.71,336.53,3331.0
2024-10-15 11:30:00,336.28,337.28,336.28,336.83,2400.0,336.28,337.28,336.28,336.83,2400.0
2024-10-15 11:40:00,337.35,338.25,336.6,336.77,7466.0,337.35,338.25,336.6,336.77,7466.0
2024-10-15 11:50:00,336.09,337.04,336.09,336.15,3598.0,336.09,337.04,336.09,336.15,3598.0
2024-10-15 12:00:00,336.45,336.91,336.06,336.91,1550.0,336.45,336.91,336.06,336.91,1550.0
2024-10-15 12:10:00,336.57,337.04,336.08,336.18,2256.0,336.57,337.04,336.08,336.18,2256.0
2024-10-15 12:20:00,336.16,336.16,335.48,335.69,1729.0,336.16,336.16,335.48,335.69,1729.0
2024-10-15 12:30:00,335.87,336.68,335.69,336.42,1462.0,335.87,336.68,335.69,336.42,1462.0
2024-10-15 12:40:00,336.42,336.75,336.0,336.24,1703.0,336.42,336.75,336.0,336.24,1703.0
2024-10-15 12:50:00,335.89,336.03,334.68,335.79,1893.0,335.89,336.03,334.68,335.79,1893.0
2024-10-15 13:00:00,335.66,336.02,334.34,334.75,3458.0,335.66,336.02,334.34,334.75,3458.0
2024-10-15 13:10:00,334.31,334.53,333.5,333.77,3972.0,334.31,334.53,333.5,333.77,3972.0
2024-10-15 13:20:00,333.5,334.36,333.49,334.08,2479.0,333.5,334.36,333.49,334.08,2479.0
2024-10-15 13:30:00,334.0,335.39,333.99,335.39,4442.0,334.0,335.39,333.99,335.39,4442.0
2024-10-15 13:40:00,335.44,336.22,335.37,335.86,4340.0,335.44,336.22,335.37,335.86,4340.0
2024-10-15 13:50:00,335.85,336.19,335.48,335.86,7247.0,335.85,336.19,335.48,335.86,7247.0
2024-10-15 14:00:00,335.75,337.36,335.5,336.53,11202.0,335.75,337.36,335.5,336.53,11202.0
2024-10-15 14:10:00,336.48,336.98,336.29,336.83,3695.0,336.48,336.98,336.29,336.83,3695.0
2024-10-15 14:20:00,337.1,337.24,336.46,336.97,4326.0,337.1,337.24,336.46,336.97,4326.0
2024-10-15 14:30:00,337.03,337.04,336.37,336.38,4318.0,337.03,337.04,336.37,336.38,4318.0
2024-10-15 14:40:00,336.88,337.02,336.28,336.59,9733.0,336.88,337.02,336.28,336.59,9733.0
2024-10-15 14:50:00,335.85,337.21,335.77,336.96,4528.0,335.85,337.21,335.77,336.96,4528.0
2024-10-15 15:00:00,336.9,336.9,335.08,335.74,10782.0,336.9,336.9,335.08,335.74,10782.0
2024-10-15 15:10:00,335.9,336.42,334.66,335.34,10432.0,335.9,336.42,334.66,335.34,10432.0
2024-10-15 15:20:00,335.65,335.71,335.04,335.34,9387.0,335.65,335.71,335.04,335.34,9387.0
2024-10-15 15:30:00,335.3,335.52,334.26,335.44,21159.0,335.3,335.52,334.26,335.44,21159.0
2024-10-15 15:40:00,335.44,337.24,335.44,336.98,16279.0,335.44,337.24,335.44,336.98,16279.0
2024-10-15 15:50:00,336.97,337.3,335.21,335.21,86653.0,336.97,337.3,335.21,335.21,86653.0
2024-10-16 09:30:00,337.96,343.12,337.96,343.12,11179.0,337.96,343.12,337.96,343.12,11179.0
2024-10-16 09:40:00,342.24,346.41,342.2,344.7,21322.0,342.24,346.41,342.2,344.7,21322.0
2024-10-16 09:50:00,344.41,348.3,343.88,348.07,25162.0,344.41,348.3,343.88,348.07,25162.0
2024-10-16 10:00:00,348.11,351.63,347.85,351.62,49598.0,348.11,351.63,347.85,351.62,49598.0
2024-10-16 10:10:00,351.65,354.26,350.67,353.98,34052.0,351.65,354.26,350.67,353.98,34052.0
2024-10-16 10:20:00,353.52,354.3,352.82,354.0,16120.0,353.52,354.3,352.82,354.0,16120.0
2024-10-16 10:30:00,354.25,356.01,353.2,353.21,12264.0,354.25,356.01,353.2,353.21,12264.0
2024-10-16 10:40:00,353.0,353.3,351.78,352.06,12994.0,353.0,353.3,351.78,352.06,12994.0
2024-10-16 10:50:00,352.07,353.54,352.0,352.66,3840.0,352.07,353.54,352.0,352.66,3840.0
2024-10-16 11:00:00,352.49,352.5,351.12,351.54,14122.0,352.49,352.5,351.12,351.54,14122.0
2024-10-16 11:10:00,351.52,351.98,350.66,350.69,3825.0,351.52,351.98,350.66,350.69,3825.0
2024-10-16 11:20:00,350.74,350.96,349.81,350.75,6977.0,350.74,350.96,349.81,350.75,6977.0
2024-10-16 11:30:00,351.15,351.73,350.55,351.31,10469.0,351.15,351.73,350.55,351.31,10469.0
2024-10-16 11:40:00,350.92,351.7,349.87,350.24,10122.0,350.92,351.7,349.87,350.24,10122.0
2024-10-16 11:50:00,350.65,351.2,350.29,351.2,1901.0,350.65,351.2,350.29,351.2,1901.0
2024-10-16 12:00:00,350.87,350.9,349.71,349.88,5982.0,350.87,350.9,349.71,349.88,5982.0
2024-10-16 12:10:00,349.88,350.1,347.5,347.71,9535.0,349.88,350.1,347.5,347.71,9535.0
2024-10-16 12:20:00,348.19,348.73,347.93,348.73,1651.0,348.19,348.73,347.93,348.73,1651.0
2024-10-16 12:30:00,348.59,349.44,348.0,349.14,8574.0,348.59,349.44,348.0,349.14,8574.0
2024-10-16 12:40:00,349.16,349.16,347.99,347.99,4223.0,349.16,349.16,347.99,347.99,4223.0
2024-10-16 12:50:00,348.28,348.85,348.25,348.85,1732.0,348.28,348.85,348.25,348.85,1732.0
2024-10-16 13:00:00,348.49,348.87,348.27,348.28,1900.0,348.49,348.87,348.27,348.28,1900.0
2024-10-16 13:10:00,348.5,349.84,348.5,349.73,2071.0,348.5,349.84,348.5,349.73,2071.0
2024-10-16 13:20:00,349.77,351.1,349.77,350.31,1915.0,349.77,351.1,349.77,350.31,1915.0
2024-10-16 13:30:00,350.7,350.7,350.18,350.45,5352.0,350.7,350.7,350.18,350.45,5352.0
2024-10-16 13:40:00,350.45,351.18,350.23,351.11,4280.0,350.45,351.18,350.23,351.11,4280.0
2024-10-16 13:50:00,350.58,350.9,350.22,350.39,2722.0,350.58,350.9,350.22,350.39,2722.0
2024-10-16 14:00:00,350.39,351.54,350.39,351.2,1698.0,350.39,351.54,350.39,351.2,1698.0
2024-10-16 14:10:00,351.62,352.17,351.62,352.17,1760.0,351.62,352.17,351.62,352.17,1760.0
2024-10-16 14:20:00,352.06,352.48,351.53,351.54,6199.0,352.06,352.48,351.53,351.54,6199.0
2024-10-16 14:30:00,351.38,351.39,350.54,350.61,1773.0,351.38,351.39,350.54,350.61,1773.0
2024-10-16 14:40:00,350.75,350.75,350.1,350.35,3714.0,350.75,350.75,350.1,350.35,3714.0
2024-10-16 14:50:00,350.49,351.39,350.41,350.91,4262.0,350.49,351.39,350.41,350.91,4262.0
2024-10-16 15:00:00,351.2,351.2,350.9,351.09,889.0,351.2,351.2,350.9,351.09,889.0
2024-10-16 15:10:00,351.19,351.63,351.19,351.32,4700.0,351.19,351.63,351.19,351.32,4700.0
2024-10-16 15:20:00,351.54,351.74,351.05,351.06,5330.0,351.54,351.74,351.05,351.06,5330.0
2024-10-16 15:30:00,351.69,351.99,350.07,350.44,8025.0,351.69,351.99,350.07,350.44,8025.0
2024-10-16 15:40:00,350.23,350.36,349.48,350.26,9807.0,350.23,350.36,349.48,350.26,9807.0
2024-10-16 15:50:00,350.25,351.94,349.46,351.94,63859.0,350.25,351.94,349.46,351.94,63859.0
2024-10-17 09:30:00,352.03,352.32,348.46,349.3,7279.0,352.03,352.32,348.46,349.3,7279.0
2024-10-17 09:40:00,350.17,350.39,349.0,349.26,2787.0,350.17,350.39,349.0,349.26,2787.0
2024-10-17 09:50:00,349.27,349.99,347.8,349.31,8835.0,349.27,349.99,347.8,349.31,8835.0
2024-10-17 10:00:00,349.56,349.56,346.0,347.0,12995.0,349.56,349.56,346.0,347.0,12995.0
2024-10-17 10:10:00,346.9,346.9,345.52,346.8,5841.0,346.9,346.9,345.52,346.8,5841.0
2024-10-17 10:20:00,346.43,348.0,346.42,347.4,14727.0,346.43,348.0,346.42,347.4,14727.0
2024-10-17 10:30:00,347.07,347.27,345.97,346.63,6557.0,347.07,347.27,345.97,346.63,6557.0
2024-10-17 10:40:00,347.43,347.55,346.78,347.22,2368.0,347.43,347.55,346.78,347.22,2368.0
2024-10-17 10:50:00,347.54,349.34,347.5,348.71,3292.0,347.54,349.34,347.5,348.71,3292.0
2024-10-17 11:00:00,349.21,349.21,348.28,348.56,3734.0,349.21,349.21,348.28,348.56,3734.0
2024-10-17 11:10:00,348.57,348.96,347.95,347.97,4652.0,348.57,348.96,347.95,347.97,4652.0
2024-10-17 11:20:00,348.1,348.89,348.05,348.88,2588.0,348.1,348.89,348.05,348.88,2588.0
2024-10-17 11:30:00,349.44,350.43,348.94,349.22,5681.0,349.44,350.43,348.94,349.22,5681.0
2024-10-17 11:40:00,349.05,349.05,347.41,347.48,4500.0,349.05,349.05,347.41,347.48,4500.0
2024-10-17 11:50:00,347.41,347.43,346.51,346.93,7961.0,347.41,347.43,346.51,346.93,7961.0
2024-10-17 12:00:00,346.82,347.18,346.25,346.3,3027.0,346.82,347.18,346.25,346.3,3027.0
2024-10-17 12:10:00,346.44,346.49,346.13,346.3,4404.0,346.44,346.49,346.13,346.3,4404.0
2024-10-17 12:20:00,346.31,347.94,346.3,347.94,21836.0,346.31,347.94,346.3,347.94,21836.0
2024-10-17 12:30:00,347.68,348.81,347.42,348.81,3269.0,347.68,348.81,347.42,348.81,3269.0
2024-10-17 12:40:00,348.53,348.86,347.92,348.06,3997.0,348.53,348.86,347.92,348.06,3997.0
2024-10-17 12:50:00,347.89,348.04,347.56,347.61,2601.0,347.89,348.04,347.56,347.61,2601.0
2024-10-17 13:00:00,347.42,347.8,347.3,347.44,6076.0,347.42,347.8,347.3,347.44,6076.0
2024-10-17 13:10:00,347.5,348.36,347.25,347.58,3528.0,347.5,348.36,347.25,347.58,3528.0
2024-10-17 13:20:00,347.74,348.31,347.72,348.31,3386.0,347.74,348.31,347.72,348.31,3386.0
2024-10-17 13:30:00,348.44,348.6,347.94,347.94,3229.0,348.44,348.6,347.94,347.94,3229.0
2024-10-17 13:40:00,348.72,348.72,348.03,348.31,800.0,348.72,348.72,348.03,348.31,800.0
2024-10-17 13:50:00,348.32,348.58,347.9,348.13,8667.0,348.32,348.58,347.9,348.13,8667.0
2024-10-17 14:00:00,348.26,348.47,347.85,348.07,17312.0,348.26,348.47,347.85,348.07,17312.0
2024-10-17 14:10:00,347.94,348.56,347.85,348.5,6265.0,347.94,348.56,347.85,348.5,6265.0
2024-10-17 14:20:00,348.43,348.49,347.64,347.86,12743.0,348.43,348.49,347.64,347.86,12743.0
2024-10-17 14:30:00,347.88,348.85,347.87,348.85,9857.0,347.88,348.85,347.87,348.85,9857.0
2024-10-17 14:40:00,348.76,348.92,348.46,348.79,6250.0,348.76,348.92,348.46,348.79,6250.0
2024-10-17 14:50:00,348.58,348.85,347.83,348.77,5734.0,348.58,348.85,347.83,348.77,5734.0
2024-10-17 15:00:00,348.89,349.32,348.36,348.5,5266.0,348.89,349.32,348.36,348.5,5266.0
2024-10-17 15:10:00,348.5,348.63,348.13,348.13,3434.0,348.5,348.63,348.13,348.13,3434.0
2024-10-17 15:20:00,348.13,348.53,347.87,348.16,15697.0,348.13,348.53,347.87,348.16,15697.0
2024-10-17 15:30:00,348.16,348.4,347.48,347.75,17892.0,348.16,348.4,347.48,347.75,17892.0
2024-10-17 15:40:00,347.8,348.65,347.63,348.48,18275.0,347.8,348.65,347.63,348.48,18275.0
2024-10-17 15:50:00,348.29,348.34,346.66,348.16,41547.0,348.29,348.34,346.66,348.16,41547.0
2024-10-18 09:30:00,351.13,351.24,348.78,351.24,5944.0,351.13,351.24,348.78,351.24,5944.0
2024-10-18 09:40:00,350.57,353.0,350.48,352.75,6660.0,350.57,353.0,350.48,352.75,6660.0
2024-10-18 09:50:00,352.75,352.88,350.84,350.84,14727.0,352.75,352.88,350.84,350.84,14727.0
2024-10-18 10:00:00,350.53,350.57,349.79,349.81,4209.0,350.53,350.57,349.79,349.81,4209.0
2024-10-18 10:10:00,349.7,350.55,349.47,350.0,2707.0,349.7,350.55,349.47,350.0,2707.0
2024-10-18 10:20:00,350.55,350.82,349.16,349.94,3549.0,350.55,350.82,349.16,349.94,3549.0
2024-10-18 10:30:00,349.92,351.35,349.92,351.35,2323.0,349.92,351.35,349.92,351.35,2323.0
2024-10-18 10:40:00,351.52,352.66,351.52,352.32,2992.0,351.52,352.66,351.52,352.32,2992.0
2024-10-18 10:50:00,352.06,352.06,351.03,351.38,4330.0,352.06,352.06,351.03,351.38,4330.0
2024-10-18 11:00:00,351.31,352.09,351.13,351.67,3739.0,351.31,352.09,351.13,351.67,3739.0
2024-10-18 11:10:00,351.58,351.7,349.44,349.44,3277.0,351.58,351.7,349.44,349.44,3277.0
2024-10-18 11:20:00,349.74,350.19,349.39,349.65,1911.0,349.74,350.19,349.39,349.65,1911.0
2024-10-18 11:30:00,350.02,350.55,349.52,350.35,2435.0,350.02,350.55,349.52,350.35,2435.0
2024-10-18 11:40:00,350.16,350.58,349.74,350.39,2875.0,350.16,350.58,349.74,350.39,2875.0
2024-10-18 11:50:00,350.69,350.72,350.43,350.72,727.0,350.69,350.72,350.43,350.72,727.0
2024-10-18 12:00:00,350.4,351.11,350.39,351.02,1001.0,350.4,351.11,350.39,351.02,1001.0
2024-10-18 12:10:00,351.03,351.03,350.14,350.39,1124.0,351.03,351.03,350.14,350.39,1124.0
2024-10-18 12:20:00,351.25,351.28,351.0,351.0,500.0,351.25,351.28,351.0,351.0,500.0
2024-10-18 12:30:00,351.04,354.54,351.04,354.54,7139.0,351.04,354.54,351.04,354.54,7139.0
2024-10-18 12:40:00,354.27,354.37,353.46,353.51,4503.0,354.27,354.37,353.46,353.51,4503.0
2024-10-18 12:50:00,353.66,354.02,353.52,353.53,1200.0,353.66,354.02,353.52,353.53,1200.0
2024-10-18 13:00:00,353.68,353.75,353.1,353.57,5050.0,353.68,353.75,353.1,353.57,5050.0
2024-10-18 13:10:00,353.76,354.12,353.63,353.68,1825.0,353.76,354.12,353.63,353.68,1825.0
2024-10-18 13:20:00,353.68,355.27,353.68,354.62,9369.0,353.68,355.27,353.68,354.62,9369.0
2024-10-18 13:30:00,354.53,355.59,354.53,355.53,2504.0,354.53,355.59,354.53,355.53,2504.0
2024-10-18 13:40:00,355.59,358.79,355.56,357.27,10279.0,355.59,358.79,355.56,357.27,10279.0
2024-10-18 13:50:00,357.34,357.48,356.51,357.0,5579.0,357.34,357.48,356.51,357.0,5579.0
2024-10-18 14:00:00,357.0,357.08,355.98,356.85,4273.0,357.0,357.08,355.98,356.85,4273.0
2024-10-18 14:10:00,356.85,358.16,356.62,357.63,17481.0,356.85,358.16,356.62,357.63,17481.0
2024-10-18 14:20:00,357.48,357.74,357.16,357.6,3757.0,357.48,357.74,357.16,357.6,3757.0
2024-10-18 14:30:00,357.33,357.65,356.42,356.58,3798.0,357.33,357.65,356.42,356.58,3798.0
2024-10-18 14:40:00,356.66,357.38,356.2,357.38,3422.0,356.66,357.38,356.2,357.38,3422.0
2024-10-18 14:50:00,357.03,357.03,356.24,356.42,1377.0,357.03,357.03,356.24,356.42,1377.0
2024-10-18 15:00:00,356.44,356.49,355.87,356.12,3473.0,356.44,356.49,355.87,356.12,3473.0
2024-10-18 15:10:00,356.1,356.24,355.3,355.81,6410.0,356.1,356.24,355.3,355.81,6410.0
2024-10-18 15:20:00,355.81,356.06,354.81,355.67,14628.0,355.81,356.06,354.81,355.67,14628.0
2024-10-18 15:30:00,355.68,355.68,354.59,354.99,5335.0,355.68,355.68,354.59,354.99,5335.0
2024-10-18 15:40:00,354.96,355.31,354.59,354.63,6169.0,354.96,355.31,354.59,354.63,6169.0
2024-10-18 15:50:00,354.19,354.52,352.42,354.52,63023.0,354.19,354.52,352.42,354.52,63023.0
2024-10-21 09:30:00,364.5,367.0,360.95,363.43,47557.0,364.5,367.0,360.95,363.43,47557.0
2024-10-21 09:40:00,362.66,363.71,361.11,362.65,10364.0,362.66,363.71,361.11,362.65,10364.0
2024-10-21 09:50:00,362.51,364.78,358.39,363.71,58364.0,362.51,364.78,358.39,363.71,58364.0
2024-10-21 10:00:00,363.7,364.33,359.15,359.63,37660.0,363.7,364.33,359.15,359.63,37660.0
2024-10-21 10:10:00,359.25,359.25,357.0,357.9,18901.0,359.25,359.25,357.0,357.9,18901.0
2024-10-21 10:20:00,357.7,357.85,356.25,356.6,12410.0,357.7,357.85,356.25,356.6,12410.0
2024-10-21 10:30:00,356.5,357.0,355.0,355.25,4850.0,356.5,357.0,355.0,355.25,4850.0
2024-10-21 10:40:00,355.36,356.19,354.99,354.99,5969.0,355.36,356.19,354.99,354.99,5969.0
2024-10-21 10:50:00,355.7,357.14,355.7,356.33,5741.0,355.7,357.14,355.7,356.33,5741.0
2024-10-21 11:00:00,356.13,356.13,354.0,354.04,13931.0,356.13,356.13,354.0,354.04,13931.0
2024-10-21 11:10:00,354.26,354.47,352.27,353.13,15835.0,354.26,354.47,352.27,353.13,15835.0
2024-10-21 11:20:00,353.34,353.35,350.98,351.02,9751.0,353.34,353.35,350.98,351.02,9751.0
2024-10-21 11:30:00,350.88,352.74,350.26,351.43,11606.0,350.88,352.74,350.26,351.43,11606.0
2024-10-21 11:40:00,351.85,352.05,351.0,351.12,9585.0,351.85,352.05,351.0,351.12,9585.0
2024-10-21 11:50:00,351.29,351.57,349.58,349.59,20576.0,351.29,351.57,349.58,349.59,20576.0
2024-10-21 12:00:00,349.59,349.82,349.21,349.53,13662.0,349.59,349.82,349.21,349.53,13662.0
2024-10-21 12:10:00,349.63,350.67,349.53,349.9,4347.0,349.63,350.67,349.53,349.9,4347.0
2024-10-21 12:20:00,349.81,349.82,347.78,348.18,17270.0,349.81,349.82,347.78,348.18,17270.0
2024-10-21 12:30:00,348.01,348.01,346.3,347.3,17332.0,348.01,348.01,346.3,347.3,17332.0
2024-10-21 12:40:00,347.3,348.48,347.0,347.87,11500.0,347.3,348.48,347.0,347.87,11500.0
2024-10-21 12:50:00,348.22,349.67,348.0,349.67,3774.0,348.22,349.67,348.0,349.67,3774.0
2024-10-21 13:00:00,349.8,351.29,349.8,351.19,7696.0,349.8,351.29,349.8,351.19,7696.0
2024-10-21 13:10:00,351.27,352.03,351.26,351.75,2766.0,351.27,352.03,351.26,351.75,2766.0
2024-10-21 13:20:00,351.91,351.91,349.02,349.35,11474.0,351.91,351.91,349.02,349.35,11474.0
2024-10-21 13:30:00,349.3,349.77,349.11,349.28,5106.0,349.3,349.77,349.11,349.28,5106.0
2024-10-21 13:40:00,349.27,349.34,348.85,349.09,3033.0,349.27,349.34,348.85,349.09,3033.0
2024-10-21 13:50:00,349.05,349.05,348.0,348.25,4030.0,349.05,349.05,348.0,348.25,4030.0
2024-10-21 14:00:00,347.63,347.98,347.0,347.88,2066.0,347.63,347.98,347.0,347.88,2066.0
2024-10-21 14:10:00,348.21,348.31,347.75,348.3,6010.0,348.21,348.31,347.75,348.3,6010.0
2024-10-21 14:20:00,348.48,348.66,347.41,347.97,3885.0,348.48,348.66,347.41,347.97,3885.0
2024-10-21 14:30:00,347.66,347.66,346.34,346.35,7952.0,347.66,347.66,346.34,346.35,7952.0
2024-10-21 14:40:00,346.34,346.86,345.56,346.26,13516.0,346.34,346.86,345.56,346.26,13516.0
2024-10-21 14:50:00,346.41,346.41,345.61,346.24,6439.0,346.41,346.41,345.61,346.24,6439.0
2024-10-21 15:00:00,346.76,347.63,346.76,347.5,2111.0,346.76,347.63,346.76,347.5,2111.0
2024-10-21 15:10:00,347.49,347.96,347.31,347.94,4985.0,347.49,347.96,347.31,347.94,4985.0
2024-10-21 15:20:00,347.75,347.85,347.12,347.69,12243.0,347.75,347.85,347.12,347.69,12243.0
2024-10-21 15:30:00,348.04,348.17,347.19,347.46,9730.0,348.04,348.17,347.19,347.46,9730.0
2024-10-21 15:40:00,347.52,348.8,347.06,348.8,15718.0,347.52,348.8,347.06,348.8,15718.0
2024-10-21 15:50:00,348.8,349.6,346.66,347.05,44876.0,348.8,349.6,346.66,347.05,44876.0
2024-10-22 09:30:00,345.63,345.63,332.01,335.08,58245.0,345.63,345.63,332.01,335.08,58245.0
2024-10-22 09:40:00,334.78,336.0,333.3,335.88,26952.0,334.78,336.0,333.3,335.88,26952.0
2024-10-22 09:50:00,335.5,337.4,335.0,335.88,27215.0,335.5,337.4,335.0,335.88,27215.0
2024-10-22 10:00:00,336.41,338.8,336.41,338.8,15671.0,336.41,338.8,336.41,338.8,15671.0
2024-10-22 10:10:00,339.15,341.0,338.31,338.84,9455.0,339.15,341.0,338.31,338.84,9455.0
2024-10-22 10:20:00,338.74,340.39,338.5,340.14,6441.0,338.74,340.39,338.5,340.14,6441.0
2024-10-22 10:30:00,340.19,340.46,339.65,340.05,6402.0,340.19,340.46,339.65,340.05,6402.0
2024-10-22 10:40:00,340.05,340.37,339.69,340.37,6623.0,340.05,340.37,339.69,340.37,6623.0
2024-10-22 10:50:00,340.32,341.79,339.56,341.54,3624.0,340.32,341.79,339.56,341.54,3624.0
2024-10-22 11:00:00,341.45,341.58,341.06,341.3,3819.0,341.45,341.58,341.06,341.3,3819.0
2024-10-22 11:10:00,341.07,341.07,339.63,339.72,8196.0,341.07,341.07,339.63,339.72,8196.0
2024-10-22 11:20:00,339.37,339.6,338.74,339.41,4101.0,339.37,339.6,338.74,339.41,4101.0
2024-10-22 11:30:00,339.28,339.47,338.38,338.38,4543.0,339.28,339.47,338.38,338.38,4543.0
2024-10-22 11:40:00,338.58,338.7,338.0,338.52,2366.0,338.58,338.7,338.0,338.52,2366.0
2024-10-22 11:50:00,338.56,338.93,338.11,338.14,1950.0,338.56,338.93,338.11,338.14,1950.0
2024-10-22 12:00:00,338.16,339.33,338.16,339.16,6000.0,338.16,339.33,338.16,339.16,6000.0
2024-10-22 12:10:00,339.0,339.99,339.0,339.99,1633.0,339.0,339.99,339.0,339.99,1633.0
2024-10-22 12:20:00,340.01,340.7,339.9,340.33,4872.0,340.01,340.7,339.9,340.33,4872.0
2024-10-22 12:30:00,340.4,341.46,340.4,341.46,3093.0,340.4,341.46,340.4,341.46,3093.0
2024-10-22 12:40:00,341.58,341.7,340.52,340.69,3664.0,341.58,341.7,340.52,340.69,3664.0
2024-10-22 12:50:00,340.48,340.77,339.33,339.44,1683.0,340.48,340.77,339.33,339.44,1683.0
2024-10-22 13:00:00,339.78,340.06,339.18,339.55,4517.0,339.78,340.06,339.18,339.55,4517.0
2024-10-22 13:10:00,339.73,339.83,339.45,339.83,1400.0,339.73,339.83,339.45,339.83,1400.0
2024-10-22 13:20:00,339.65,340.4,339.65,340.13,3129.0,339.65,340.4,339.65,340.13,3129.0
2024-10-22 13:30:00,339.87,339.97,339.5,339.97,1333.0,339.87,339.97,339.5,339.97,1333.0
2024-10-22 13:40:00,340.18,340.33,339.9,340.01,1411.0,340.18,340.33,339.9,340.01,1411.0
2024-10-22 13:50:00,339.7,340.03,339.43,339.69,1900.0,339.7,340.03,339.43,339.69,1900.0
2024-10-22 14:00:00,339.52,339.59,338.32,338.32,2150.0,339.52,339.59,338.32,338.32,2150.0
2024-10-22 14:10:00,338.49,338.6,338.32,338.32,800.0,338.49,338.6,338.32,338.32,800.0
2024-10-22 14:20:00,338.31,339.17,338.17,339.09,3706.0,338.31,339.17,338.17,339.09,3706.0
2024-10-22 14:30:00,338.87,339.1,337.85,337.85,2814.0,338.87,339.1,337.85,337.85,2814.0
2024-10-22 14:40:00,337.84,337.84,337.22,337.4,3096.0,337.84,337.84,337.22,337.4,3096.0
2024-10-22 14:50:00,337.63,337.93,337.36,337.57,3100.0,337.63,337.93,337.36,337.57,3100.0
2024-10-22 15:00:00,337.57,338.12,337.4,338.08,2877.0,337.57,338.12,337.4,338.08,2877.0
2024-10-22 15:10:00,338.09,338.65,338.09,338.34,2000.0,338.09,338.65,338.09,338.34,2000.0
2024-10-22 15:20:00,338.43,338.45,338.02,338.05,2402.0,338.43,338.45,338.02,338.05,2402.0
2024-10-22 15:30:00,338.11,338.82,338.04,338.04,7454.0,338.11,338.82,338.04,338.04,7454.0
2024-10-22 15:40:00,338.1,338.82,337.85,337.85,7702.0,338.1,338.82,337.85,337.85,7702.0
2024-10-22 15:50:00,337.81,337.81,335.83,336.85,35639.0,337.81,337.81,335.83,336.85,35639.0
2024-10-23 09:30:00,334.45,337.91,331.23,334.63,15785.0,334.45,337.91,331.23,334.63,15785.0
2024-10-23 09:40:00,334.64,335.98,334.39,335.34,2030.0,334.64,335.98,334.39,335.34,2030.0
2024-10-23 09:50:00,335.97,336.53,335.29,335.84,3600.0,335.97,336.53,335.29,335.84,3600.0
2024-10-23 10:00:00,335.36,335.51,332.1,333.25,14324.0,335.36,335.51,332.1,333.25,14324.0
2024-10-23 10:10:00,333.0,333.08,331.8,331.8,6927.0,333.0,333.08,331.8,331.8,6927.0
2024-10-23 10:20:00,331.58,333.4,331.58,333.34,4090.0,331.58,333.4,331.58,333.34,4090.0
2024-10-23 10:30:00,333.84,334.5,333.62,333.62,2208.0,333.84,334.5,333.62,333.62,2208.0
2024-10-23 10:40:00,334.26,334.9,333.89,334.19,4218.0,334.26,334.9,333.89,334.19,4218.0
2024-10-23 10:50:00,334.22,334.58,333.28,334.3,2225.0,334.22,334.58,333.28,334.3,2225.0
2024-10-23 11:00:00,333.24,334.36,332.76,332.94,7357.0,333.24,334.36,332.76,332.94,7357.0
2024-10-23 11:10:00,333.0,333.29,331.61,331.66,2879.0,333.0,333.29,331.61,331.66,2879.0
2024-10-23 11:20:00,332.07,332.07,331.67,331.67,1234.0,332.07,332.07,331.67,331.67,1234.0
2024-10-23 11:30:00,331.59,332.23,331.2,331.67,2308.0,331.59,332.23,331.2,331.67,2308.0
2024-10-23 11:40:00,331.9,333.26,331.76,332.74,2307.0,331.9,333.26,331.76,332.74,2307.0
2024-10-23 11:50:00,332.75,332.75,332.37,332.37,1300.0,332.75,332.75,332.37,332.37,1300.0
2024-10-23 12:00:00,332.49,332.8,331.97,332.23,4074.0,332.49,332.8,331.97,332.23,4074.0
2024-10-23 12:10:00,332.25,332.26,330.43,331.06,6602.0,332.25,332.26,330.43,331.06,6602.0
2024-10-23 12:20:00,331.2,331.2,329.63,329.95,6238.0,331.2,331.2,329.63,329.95,6238.0
2024-10-23 12:30:00,329.94,330.12,329.63,330.0,2300.0,329.94,330.12,329.63,330.0,2300.0
2024-10-23 12:40:00,329.64,330.56,329.63,330.3,1809.0,329.64,330.56,329.63,330.3,1809.0
2024-10-23 12:50:00,330.62,330.62,329.99,330.03,3022.0,330.62,330.62,329.99,330.03,3022.0
2024-10-23 13:00:00,329.58,329.58,328.32,328.35,3519.0,329.58,329.58,328.32,328.35,3519.0
2024-10-23 13:10:00,328.34,328.51,327.45,327.45,6550.0,328.34,328.51,327.45,327.45,6550.0
2024-10-23 13:20:00,327.93,327.93,327.12,327.56,1600.0,327.93,327.93,327.12,327.56,1600.0
2024-10-23 13:30:00,327.13,327.36,326.67,326.69,3995.0,327.13,327.36,326.67,326.69,3995.0
2024-10-23 13:40:00,326.6,326.89,326.12,326.54,2412.0,326.6,326.89,326.12,326.54,2412.0
2024-10-23 13:50:00,326.23,327.15,325.85,327.15,12309.0,326.23,327.15,325.85,327.15,12309.0
2024-10-23 14:00:00,326.72,326.72,325.4,326.09,4502.0,326.72,326.72,325.4,326.09,4502.0
2024-10-23 14:10:00,325.81,325.81,325.35,325.59,3062.0,325.81,325.81,325.35,325.59,3062.0
2024-10-23 14:20:00,325.53,326.87,325.27,326.48,21077.0,325.53,326.87,325.27,326.48,21077.0
2024-10-23 14:30:00,326.5,326.9,326.0,326.0,17281.0,326.5,326.9,326.0,326.0,17281.0
2024-10-23 14:40:00,326.23,326.59,325.52,325.79,7496.0,326.23,326.59,325.52,325.79,7496.0
2024-10-23 14:50:00,325.78,326.63,325.45,325.6,4311.0,325.78,326.63,325.45,325.6,4311.0
2024-10-23 15:00:00,325.99,325.99,325.22,325.36,5191.0,325.99,325.99,325.22,325.36,5191.0
2024-10-23 15:10:00,325.37,326.16,325.36,325.81,3549.0,325.37,326.16,325.36,325.81,3549.0
2024-10-23 15:20:00,325.69,326.34,325.69,326.07,5908.0,325.69,326.34,325.69,326.07,5908.0
2024-10-23 15:30:00,325.9,325.9,325.29,325.41,8642.0,325.9,325.9,325.29,325.41,8642.0
2024-10-23 15:40:00,325.46,326.24,325.35,325.65,9948.0,325.46,326.24,325.35,325.65,9948.0
2024-10-23 15:50:00,325.73,326.24,325.02,325.73,48183.0,325.73,326.24,325.02,325.73,48183.0
2024-10-24 09:30:00,327.82,328.23,325.01,326.56,13434.0,327.82,328.23,325.01,326.56,13434.0
2024-10-24 09:40:00,327.87,328.4,325.41,327.95,6837.0,327.87,328.4,325.41,327.95,6837.0
2024-10-24 09:50:00,327.67,330.0,327.4,328.6,1856.0,327.67,330.0,327.4,328.6,1856.0
2024-10-24 10:00:00,328.13,328.13,325.61,326.76,2913.0,328.13,328.13,325.61,326.76,2913.0
2024-10-24 10:10:00,326.14,327.0,325.03,326.98,5384.0,326.14,327.0,325.03,326.98,5384.0
2024-10-24 10:20:00,326.39,329.0,326.39,328.34,4163.0,326.39,329.0,326.39,328.34,4163.0
2024-10-24 10:30:00,329.0,329.06,328.29,328.29,1344.0,329.0,329.06,328.29,328.29,1344.0
2024-10-24 10:40:00,328.08,328.76,327.87,328.68,1899.0,328.08,328.76,327.87,328.68,1899.0
2024-10-24 10:50:00,328.92,329.15,328.09,328.85,3182.0,328.92,329.15,328.09,328.85,3182.0
2024-10-24 11:00:00,328.88,328.88,327.95,328.1,2550.0,328.88,328.88,327.95,328.1,2550.0
2024-10-24 11:10:00,327.82,327.83,326.8,326.84,1327.0,327.82,327.83,326.8,326.84,1327.0
2024-10-24 11:20:00,326.21,326.21,324.78,324.87,8649.0,326.21,326.21,324.78,324.87,8649.0
2024-10-24 11:30:00,324.33,324.33,323.42,323.66,1796.0,324.33,324.33,323.42,323.66,1796.0
2024-10-24 11:40:00,323.34,324.16,322.66,322.66,7012.0,323.34,324.16,322.66,322.66,7012.0
2024-10-24 11:50:00,322.23,323.43,321.93,322.45,4495.0,322.23,323.43,321.93,322.45,4495.0
2024-10-24 12:00:00,322.46,323.17,322.0,322.88,5753.0,322.46,323.17,322.0,322.88,5753.0
2024-10-24 12:10:00,323.0,323.93,323.0,323.67,1786.0,323.0,323.93,323.0,323.67,1786.0
2024-10-24 12:20:00,323.97,324.69,323.67,324.66,1600.0,323.97,324.69,323.67,324.66,1600.0
2024-10-24 12:30:00,324.8,325.54,324.51,324.59,3010.0,324.8,325.54,324.51,324.59,3010.0
2024-10-24 12:40:00,324.69,325.16,324.67,325.16,2179.0,324.69,325.16,324.67,325.16,2179.0
2024-10-24 12:50:00,325.08,325.79,325.08,325.5,3000.0,325.08,325.79,325.08,325.5,3000.0
2024-10-24 13:00:00,325.74,326.36,325.72,325.72,2288.0,325.74,326.36,325.72,325.72,2288.0
2024-10-24 13:10:00,326.13,326.46,325.52,326.46,6988.0,326.13,326.46,325.52,326.46,6988.0
2024-10-24 13:20:00,326.66,326.66,325.42,325.78,2091.0,326.66,326.66,325.42,325.78,2091.0
2024-10-24 13:30:00,325.75,326.32,325.74,326.32,600.0,325.75,326.32,325.74,326.32,600.0
2024-10-24 13:40:00,326.27,326.63,325.71,325.71,2490.0,326.27,326.63,325.71,325.71,2490.0
2024-10-24 13:50:00,325.97,326.11,325.73,325.85,1606.0,325.97,326.11,325.73,325.85,1606.0
2024-10-24 14:00:00,325.86,326.25,325.36,326.23,1727.0,325.86,326.25,325.36,326.23,1727.0
2024-10-24 14:10:00,326.21,327.84,326.21,327.72,1400.0,326.21,327.84,326.21,327.72,1400.0
2024-10-24 14:20:00,327.36,328.0,326.65,326.85,3429.0,327.36,328.0,326.65,326.85,3429.0
2024-10-24 14:30:00,326.51,326.57,325.43,325.43,1826.0,326.51,326.57,325.43,325.43,1826.0
2024-10-24 14:40:00,325.39,326.4,325.39,326.4,1900.0,325.39,326.4,325.39,326.4,1900.0
2024-10-24 14:50:00,326.5,327.0,326.5,326.77,3703.0,326.5,327.0,326.5,326.77,3703.0
2024-10-24 15:00:00,326.77,327.19,326.68,327.19,1510.0,326.77,327.19,326.68,327.19,1510.0
2024-10-24 15:10:00,326.97,328.55,326.92,328.55,10334.0,326.97,328.55,326.92,328.55,10334.0
2024-10-24 15:20:00,328.7,329.06,328.57,328.91,3008.0,328.7,329.06,328.57,328.91,3008.0
2024-10-24 15:30:00,328.93,328.93,328.2,328.2,5680.0,328.93,328.93,328.2,328.2,5680.0
2024-10-24 15:40:00,328.13,328.78,327.87,328.23,6960.0,328.13,328.78,327.87,328.23,6960.0
2024-10-24 15:50:00,328.56,328.82,327.14,327.16,27749.0,328.56,328.82,327.14,327.16,27749.0
2024-10-25 09:30:00,329.58,329.94,326.32,326.32,3634.0,329.58,329.94,326.32,326.32,3634.0
2024-10-25 09:40:00,327.53,327.58,327.03,327.39,1243.0,327.53,327.58,327.03,327.39,1243.0
2024-10-25 09:50:00,327.7,329.25,327.7,328.56,3953.0,327.7,329.25,327.7,328.56,3953.0
2024-10-25 10:00:00,328.12,330.91,327.93,330.91,7899.0,328.12,330.91,327.93,330.91,7899.0
2024-10-25 10:10:00,330.25,330.9,328.32,328.85,6538.0,330.25,330.9,328.32,328.85,6538.0
2024-10-25 10:20:00,329.62,330.75,328.92,330.71,3010.0,329.62,330.75,328.92,330.71,3010.0
2024-10-25 10:30:00,329.63,329.63,328.56,328.57,524.0,329.63,329.63,328.56,328.57,524.0
2024-10-25 10:40:00,328.97,328.97,327.61,327.69,3236.0,328.97,328.97,327.61,327.69,3236.0
2024-10-25 10:50:00,327.69,330.34,327.68,329.8,2000.0,327.69,330.34,327.68,329.8,2000.0
2024-10-25 11:00:00,330.0,330.6,329.28,329.4,2753.0,330.0,330.6,329.28,329.4,2753.0
2024-10-25 11:10:00,329.64,329.89,328.4,328.4,4871.0,329.64,329.89,328.4,328.4,4871.0
2024-10-25 11:20:00,328.36,328.36,326.89,326.89,5050.0,328.36,328.36,326.89,326.89,5050.0
2024-10-25 11:30:00,327.33,327.58,327.06,327.17,3693.0,327.33,327.58,327.06,327.17,3693.0
2024-10-25 11:40:00,326.91,328.07,326.81,328.07,3930.0,326.91,328.07,326.81,328.07,3930.0
2024-10-25 11:50:00,328.25,329.11,328.07,329.11,3840.0,328.25,329.11,328.07,329.11,3840.0
2024-10-25 12:00:00,329.39,329.39,328.53,328.95,2266.0,329.39,329.39,328.53,328.95,2266.0
2024-10-25 12:10:00,328.98,329.7,328.97,329.7,2073.0,328.98,329.7,328.97,329.7,2073.0
2024-10-25 12:20:00,330.0,331.11,330.0,331.11,3405.0,330.0,331.11,330.0,331.11,3405.0
2024-10-25 12:30:00,330.54,330.54,329.63,329.86,1084.0,330.54,330.54,329.63,329.86,1084.0
2024-10-25 12:40:00,329.82,329.82,329.55,329.55,200.0,329.82,329.82,329.55,329.55,200.0
2024-10-25 12:50:00,329.55,329.55,328.61,328.61,2105.0,329.55,329.55,328.61,328.61,2105.0
2024-10-25 13:00:00,328.73,329.35,328.73,329.04,1090.0,328.73,329.35,328.73,329.04,1090.0
2024-10-25 13:10:00,328.89,329.13,328.51,329.13,1100.0,328.89,329.13,328.51,329.13,1100.0
2024-10-25 13:20:00,328.81,328.81,327.86,327.86,1400.0,328.81,328.81,327.86,327.86,1400.0
2024-10-25 13:30:00,327.56,327.72,325.75,326.75,13968.0,327.56,327.72,325.75,326.75,13968.0
2024-10-25 13:40:00,326.71,329.06,326.37,329.06,3411.0,326.71,329.06,326.37,329.06,3411.0
2024-10-25 13:50:00,329.19,329.2,327.39,327.39,2910.0,329.19,329.2,327.39,327.39,2910.0
2024-10-25 14:00:00,327.56,327.79,325.77,325.84,4548.0,327.56,327.79,325.77,325.84,4548.0
2024-10-25 14:10:00,325.71,326.71,325.71,326.71,2277.0,325.71,326.71,325.71,326.71,2277.0
2024-10-25 14:20:00,326.45,327.71,326.44,327.28,3171.0,326.45,327.71,326.44,327.28,3171.0
2024-10-25 14:30:00,327.01,327.58,327.01,327.58,201.0,327.01,327.58,327.01,327.58,201.0
2024-10-25 14:40:00,327.83,327.84,327.39,327.57,2013.0,327.83,327.84,327.39,327.57,2013.0
2024-10-25 14:50:00,327.32,327.32,326.06,326.06,6055.0,327.32,327.32,326.06,326.06,6055.0
2024-10-25 15:00:00,325.92,326.52,325.51,325.87,4099.0,325.92,326.52,325.51,325.87,4099.0
2024-10-25 15:10:00,325.99,325.99,325.33,325.83,2621.0,325.99,325.99,325.33,325.83,2621.0
2024-10-25 15:20:00,325.55,325.8,324.68,325.27,12512.0,325.55,325.8,324.68,325.27,12512.0
2024-10-25 15:30:00,325.2,325.65,324.56,325.35,11935.0,325.2,325.65,324.56,325.35,11935.0
2024-10-25 15:40:00,325.57,325.99,325.17,325.43,9192.0,325.57,325.99,325.17,325.43,9192.0
2024-10-25 15:50:00,325.59,325.97,324.19,325.69,39626.0,325.59,325.97,324.19,325.69,39626.0
2024-10-28 09:30:00,330.52,333.0,328.75,330.87,10892.0,330.52,333.0,328.75,330.87,10892.0
2024-10-28 09:40:00,330.92,332.59,330.1,332.25,5276.0,330.92,332.59,330.1,332.25,5276.0
2024-10-28 09:50:00,331.53,331.89,327.98,328.16,5653.0,331.53,331.89,327.98,328.16,5653.0
2024-10-28 10:00:00,328.41,329.0,327.23,328.99,3887.0,328.41,329.0,327.23,328.99,3887.0
2024-10-28 10:10:00,329.08,330.07,328.18,329.93,1000.0,329.08,330.07,328.18,329.93,1000.0
2024-10-28 10:20:00,329.22,331.11,329.08,330.92,3156.0,329.22,331.11,329.08,330.92,3156.0
2024-10-28 10:30:00,331.11,332.0,331.0,331.41,2683.0,331.11,332.0,331.0,331.41,2683.0
2024-10-28 10:40:00,331.48,332.06,331.38,331.85,3100.0,331.48,332.06,331.38,331.85,3100.0
2024-10-28 10:50:00,331.46,331.85,330.51,330.88,4896.0,331.46,331.85,330.51,330.88,4896.0
2024-10-28 11:00:00,330.48,330.48,329.65,329.66,1000.0,330.48,330.48,329.65,329.66,1000.0
2024-10-28 11:10:00,329.99,330.3,329.45,329.79,4750.0,329.99,330.3,329.45,329.79,4750.0
2024-10-28 11:20:00,329.72,329.72,328.74,329.03,800.0,329.72,329.72,328.74,329.03,800.0
2024-10-28 11:30:00,328.6,329.16,327.67,328.13,2486.0,328.6,329.16,327.67,328.13,2486.0
2024-10-28 11:40:00,327.65,328.41,327.18,327.18,6086.0,327.65,328.41,327.18,327.18,6086.0
2024-10-28 11:50:00,327.16,327.16,326.17,326.17,3163.0,327.16,327.16,326.17,326.17,3163.0
2024-10-28 12:00:00,326.28,328.36,326.21,328.36,4556.0,326.28,328.36,326.21,328.36,4556.0
2024-10-28 12:10:00,328.21,329.12,328.2,329.05,2927.0,328.21,329.12,328.2,329.05,2927.0
2024-10-28 12:20:00,329.27,329.62,328.83,328.84,3130.0,329.27,329.62,328.83,328.84,3130.0
2024-10-28 12:30:00,328.59,329.06,328.56,328.61,2241.0,328.59,329.06,328.56,328.61,2241.0
2024-10-28 12:40:00,328.6,328.6,328.03,328.2,1329.0,328.6,328.6,328.03,328.2,1329.0
2024-10-28 12:50:00,328.33,328.58,328.19,328.57,1200.0,328.33,328.58,328.19,328.57,1200.0
2024-10-28 13:00:00,328.59,328.72,327.96,328.06,6181.0,328.59,328.72,327.96,328.06,6181.0
2024-10-28 13:10:00,328.13,328.85,327.89,328.85,2000.0,328.13,328.85,327.89,328.85,2000.0
2024-10-28 13:20:00,328.66,328.66,328.07,328.07,500.0,328.66,328.66,328.07,328.07,500.0
2024-10-28 13:30:00,328.07,329.27,328.07,329.27,2110.0,328.07,329.27,328.07,329.27,2110.0
2024-10-28 13:40:00,329.19,329.24,328.17,328.17,1900.0,329.19,329.24,328.17,328.17,1900.0
2024-10-28 13:50:00,328.06,328.17,327.83,327.83,700.0,328.06,328.17,327.83,327.83,700.0
2024-10-28 14:00:00,327.48,327.48,326.99,326.99,3678.0,327.48,327.48,326.99,326.99,3678.0
2024-10-28 14:10:00,327.06,327.44,325.75,326.13,12505.0,327.06,327.44,325.75,326.13,12505.0
2024-10-28 14:20:00,325.74,326.22,325.46,325.63,7840.0,325.74,326.22,325.46,325.63,7840.0
2024-10-28 14:30:00,325.59,326.43,325.33,326.43,6688.0,325.59,326.43,325.33,326.43,6688.0
2024-10-28 14:40:00,326.3,326.3,325.01,325.49,4490.0,326.3,326.3,325.01,325.49,4490.0
2024-10-28 14:50:00,325.82,326.75,325.73,326.29,1915.0,325.82,326.75,325.73,326.29,1915.0
2024-10-28 15:00:00,326.43,327.37,326.38,326.38,4742.0,326.43,327.37,326.38,326.38,4742.0
2024-10-28 15:10:00,326.39,326.83,326.23,326.23,5144.0,326.39,326.83,326.23,326.23,5144.0
2024-10-28 15:20:00,326.25,326.66,326.06,326.06,4911.0,326.25,326.66,326.06,326.06,4911.0
2024-10-28 15:30:00,325.85,326.96,325.85,326.24,3510.0,325.85,326.96,325.85,326.24,3510.0
2024-10-28 15:40:00,326.62,326.75,326.18,326.48,3741.0,326.62,326.75,326.18,326.48,3741.0
2024-10-28 15:50:00,326.25,326.49,324.14,324.46,36769.0,326.25,326.49,324.14,324.46,36769.0
2024-10-29 09:30:00,318.22,318.22,314.4,314.53,17677.0,318.22,318.22,314.4,314.53,17677.0
2024-10-29 09:40:00,314.99,317.93,313.08,317.84,17920.0,314.99,317.93,313.08,317.84,17920.0
2024-10-29 09:50:00,317.34,318.95,316.26,317.19,12692.0,317.34,318.95,316.26,317.19,12692.0
2024-10-29 10:00:00,317.98,319.0,316.61,319.0,9060.0,317.98,319.0,316.61,319.0,9060.0
2024-10-29 10:10:00,319.8,319.96,319.34,319.81,3727.0,319.8,319.96,319.34,319.81,3727.0
2024-10-29 10:20:00,319.74,320.73,318.55,318.92,14913.0,319.74,320.73,318.55,318.92,14913.0
2024-10-29 10:30:00,318.62,319.52,318.26,318.93,4911.0,318.62,319.52,318.26,318.93,4911.0
2024-10-29 10:40:00,318.83,318.99,317.0,317.27,3573.0,318.83,318.99,317.0,317.27,3573.0
2024-10-29 10:50:00,317.34,317.35,315.56,316.03,9468.0,317.34,317.35,315.56,316.03,9468.0
2024-10-29 11:00:00,316.14,316.64,315.5,315.75,3445.0,316.14,316.64,315.5,315.75,3445.0
2024-10-29 11:10:00,315.33,316.85,315.33,316.85,7666.0,315.33,316.85,315.33,316.85,7666.0
2024-10-29 11:20:00,317.06,317.43,316.53,316.66,5026.0,317.06,317.43,316.53,316.66,5026.0
2024-10-29 11:30:00,316.83,317.21,316.2,316.88,4661.0,316.83,317.21,316.2,316.88,4661.0
2024-10-29 11:40:00,316.84,317.22,316.21,316.43,8657.0,316.84,317.22,316.21,316.43,8657.0
2024-10-29 11:50:00,316.43,317.51,316.0,316.63,14331.0,316.43,317.51,316.0,316.63,14331.0
2024-10-29 12:00:00,317.14,318.44,317.08,318.19,3398.0,317.14,318.44,317.08,318.19,3398.0
2024-10-29 12:10:00,318.2,318.47,318.19,318.44,2206.0,318.2,318.47,318.19,318.44,2206.0
2024-10-29 12:20:00,318.09,318.09,316.85,317.07,4872.0,318.09,318.09,316.85,317.07,4872.0
2024-10-29 12:30:00,316.99,318.67,316.99,318.67,5332.0,316.99,318.67,316.99,318.67,5332.0
2024-10-29 12:40:00,318.38,318.61,318.38,318.45,1000.0,318.38,318.61,318.38,318.45,1000.0
2024-10-29 12:50:00,318.23,318.8,318.13,318.28,13723.0,318.23,318.8,318.13,318.28,13723.0
2024-10-29 13:00:00,318.35,319.39,318.27,318.47,4966.0,318.35,319.39,318.27,318.47,4966.0
2024-10-29 13:10:00,318.03,318.03,317.12,317.5,2900.0,318.03,318.03,317.12,317.5,2900.0
2024-10-29 13:20:00,317.8,317.84,317.24,317.34,3024.0,317.8,317.84,317.24,317.34,3024.0
2024-10-29 13:30:00,317.28,317.28,316.26,316.49,2900.0,317.28,317.28,316.26,316.49,2900.0
2024-10-29 13:40:00,316.24,317.01,315.85,315.85,9421.0,316.24,317.01,315.85,315.85,9421.0
2024-10-29 13:50:00,315.93,315.94,315.58,315.93,1700.0,315.93,315.94,315.58,315.93,1700.0
2024-10-29 14:00:00,315.7,316.16,315.56,316.04,8920.0,315.7,316.16,315.56,316.04,8920.0
2024-10-29 14:10:00,316.0,316.18,315.61,316.04,5721.0,316.0,316.18,315.61,316.04,5721.0
2024-10-29 14:20:00,316.13,316.56,316.13,316.25,5920.0,316.13,316.56,316.13,316.25,5920.0
2024-10-29 14:30:00,316.13,316.66,315.94,316.48,6531.0,316.13,316.66,315.94,316.48,6531.0
2024-10-29 14:40:00,316.48,316.48,314.52,314.52,9260.0,316.48,316.48,314.52,314.52,9260.0
2024-10-29 14:50:00,314.75,314.75,314.2,314.6,5731.0,314.75,314.75,314.2,314.6,5731.0
2024-10-29 15:00:00,314.7,314.7,314.3,314.51,6541.0,314.7,314.7,314.3,314.51,6541.0
2024-10-29 15:10:00,314.5,314.51,313.75,313.94,6269.0,314.5,314.51,313.75,313.94,6269.0
2024-10-29 15:20:00,313.94,313.99,313.34,313.64,8928.0,313.94,313.99,313.34,313.64,8928.0
2024-10-29 15:30:00,313.65,313.88,313.4,313.81,9502.0,313.65,313.88,313.4,313.81,9502.0
2024-10-29 15:40:00,313.6,314.01,312.9,313.99,19756.0,313.6,314.01,312.9,313.99,19756.0
2024-10-29 15:50:00,313.94,314.05,311.52,312.17,92465.0,313.94,314.05,311.52,312.17,92465.0
2024-10-30 09:30:00,311.53,314.0,309.82,313.55,51665.0,311.53,314.0,309.82,313.55,51665.0
2024-10-30 09:40:00,313.26,317.59,312.51,317.5,12094.0,313.26,317.59,312.51,317.5,12094.0
2024-10-30 09:50:00,317.61,322.6,317.61,321.6,34491.0,317.61,322.6,317.61,321.6,34491.0
2024-10-30 10:00:00,321.6,324.42,321.53,324.42,25350.0,321.6,324.42,321.53,324.42,25350.0
2024-10-30 10:10:00,324.14,325.78,323.24,325.08,29632.0,324.14,325.78,323.24,325.08,29632.0
2024-10-30 10:20:00,324.79,327.68,324.24,327.05,15993.0,324.79,327.68,324.24,327.05,15993.0
2024-10-30 10:30:00,327.02,327.02,325.36,325.39,7672.0,327.02,327.02,325.36,325.39,7672.0
2024-10-30 10:40:00,325.39,326.66,324.18,325.88,17330.0,325.39,326.66,324.18,325.88,17330.0
2024-10-30 10:50:00,325.85,326.75,325.29,326.15,13085.0,325.85,326.75,325.29,326.15,13085.0
2024-10-30 11:00:00,326.29,326.65,325.82,326.37,12416.0,326.29,326.65,325.82,326.37,12416.0
2024-10-30 11:10:00,326.34,326.49,325.64,326.34,18976.0,326.34,326.49,325.64,326.34,18976.0
2024-10-30 11:20:00,326.24,326.46,325.68,326.29,7752.0,326.24,326.46,325.68,326.29,7752.0
2024-10-30 11:30:00,326.42,326.69,326.33,326.6,8716.0,326.42,326.69,326.33,326.6,8716.0
2024-10-30 11:40:00,326.96,328.61,326.43,326.77,20873.0,326.96,328.61,326.43,326.77,20873.0
2024-10-30 11:50:00,327.01,327.97,326.88,327.79,3061.0,327.01,327.97,326.88,327.79,3061.0
2024-10-30 12:00:00,327.68,329.15,327.5,328.96,4127.0,327.68,329.15,327.5,328.96,4127.0
2024-10-30 12:10:00,329.05,329.05,328.48,328.49,1500.0,329.05,329.05,328.48,328.49,1500.0
2024-10-30 12:20:00,328.5,328.51,325.88,326.27,6239.0,328.5,328.51,325.88,326.27,6239.0
2024-10-30 12:30:00,325.9,325.9,322.46,322.88,12731.0,325.9,325.9,322.46,322.88,12731.0
2024-10-30 12:40:00,322.79,324.26,322.78,323.75,3783.0,322.79,324.26,322.78,323.75,3783.0
2024-10-30 12:50:00,323.84,325.18,323.46,324.84,5487.0,323.84,325.18,323.46,324.84,5487.0
2024-10-30 13:00:00,325.1,326.27,325.07,326.06,3146.0,325.1,326.27,325.07,326.06,3146.0
2024-10-30 13:10:00,326.06,326.92,326.06,326.35,5553.0,326.06,326.92,326.06,326.35,5553.0
2024-10-30 13:20:00,326.34,326.37,324.26,324.79,7990.0,326.34,326.37,324.26,324.79,7990.0
2024-10-30 13:30:00,324.79,325.0,322.95,323.12,7269.0,324.79,325.0,322.95,323.12,7269.0
2024-10-30 13:40:00,323.11,323.57,321.1,321.14,6820.0,323.11,323.57,321.1,321.14,6820.0
2024-10-30 13:50:00,321.52,321.98,320.44,320.8,8733.0,321.52,321.98,320.44,320.8,8733.0
2024-10-30 14:00:00,320.81,321.89,320.46,321.86,6061.0,320.81,321.89,320.46,321.86,6061.0
2024-10-30 14:10:00,321.58,322.06,321.43,321.94,1918.0,321.58,322.06,321.43,321.94,1918.0
2024-10-30 14:20:00,321.93,323.0,321.81,322.8,3032.0,321.93,323.0,321.81,322.8,3032.0
2024-10-30 14:30:00,322.37,322.53,320.54,320.54,9018.0,322.37,322.53,320.54,320.54,9018.0
2024-10-30 14:40:00,320.54,320.98,320.0,320.2,5118.0,320.54,320.98,320.0,320.2,5118.0
2024-10-30 14:50:00,320.17,320.77,320.12,320.74,4959.0,320.17,320.77,320.12,320.74,4959.0
2024-10-30 15:00:00,320.74,321.41,320.0,321.41,6519.0,320.74,321.41,320.0,321.41,6519.0
2024-10-30 15:10:00,321.1,321.27,320.06,320.42,4964.0,321.1,321.27,320.06,320.42,4964.0
2024-10-30 15:20:00,320.48,321.67,320.48,321.44,2300.0,320.48,321.67,320.48,321.44,2300.0
2024-10-30 15:30:00,321.37,321.6,320.51,321.28,4451.0,321.37,321.6,320.51,321.28,4451.0
2024-10-30 15:40:00,321.28,321.65,320.3,320.3,6438.0,321.28,321.65,320.3,320.3,6438.0
2024-10-30 15:50:00,320.85,321.58,320.14,321.32,52606.0,320.85,321.58,320.14,321.32,52606.0
2024-10-31 09:30:00,318.84,321.4,318.0,320.81,11928.0,318.84,321.4,318.0,320.81,11928.0
2024-10-31 09:40:00,320.1,320.3,318.54,318.7,1926.0,320.1,320.3,318.54,318.7,1926.0
2024-10-31 09:50:00,318.59,318.94,317.1,317.49,7071.0,318.59,318.94,317.1,317.49,7071.0
2024-10-31 10:00:00,317.54,318.09,316.33,317.47,8286.0,317.54,318.09,316.33,317.47,8286.0
2024-10-31 10:10:00,317.9,320.99,317.64,320.67,13355.0,317.9,320.99,317.64,320.67,13355.0
2024-10-31 10:20:00,320.68,321.11,317.84,317.84,5017.0,320.68,321.11,317.84,317.84,5017.0
2024-10-31 10:30:00,317.71,319.59,317.43,318.01,2419.0,317.71,319.59,317.43,318.01,2419.0
2024-10-31 10:40:00,318.0,318.0,316.79,316.79,1605.0,318.0,318.0,316.79,316.79,1605.0
2024-10-31 10:50:00,316.96,317.45,315.0,315.0,4925.0,316.96,317.45,315.0,315.0,4925.0
2024-10-31 11:00:00,315.0,315.31,313.82,315.31,2011.0,315.0,315.31,313.82,315.31,2011.0
2024-10-31 11:10:00,314.89,315.41,314.89,315.28,6093.0,314.89,315.41,314.89,315.28,6093.0
2024-10-31 11:20:00,315.32,316.4,314.98,315.74,11203.0,315.32,316.4,314.98,315.74,11203.0
2024-10-31 11:30:00,315.61,315.61,314.86,314.86,1112.0,315.61,315.61,314.86,314.86,1112.0
2024-10-31 11:40:00,314.65,315.65,314.6,315.13,1800.0,314.65,315.65,314.6,315.13,1800.0
2024-10-31 11:50:00,314.89,315.04,314.54,314.99,800.0,314.89,315.04,314.54,314.99,800.0
2024-10-31 12:00:00,315.58,315.98,315.0,315.55,2277.0,315.58,315.98,315.0,315.55,2277.0
2024-10-31 12:10:00,315.9,318.22,315.9,317.89,3435.0,315.9,318.22,315.9,317.89,3435.0
2024-10-31 12:20:00,317.97,318.57,317.96,318.27,4835.0,317.97,318.57,317.96,318.27,4835.0
2024-10-31 12:30:00,318.27,318.27,316.87,316.87,1300.0,318.27,318.27,316.87,316.87,1300.0
2024-10-31 12:40:00,317.07,317.49,316.92,317.09,1202.0,317.07,317.49,316.92,317.09,1202.0
2024-10-31 12:50:00,316.71,317.63,316.5,317.31,2061.0,316.71,317.63,316.5,317.31,2061.0
2024-10-31 13:00:00,318.12,318.71,317.99,318.71,1300.0,318.12,318.71,317.99,318.71,1300.0
2024-10-31 13:10:00,318.96,318.96,318.71,318.72,200.0,318.96,318.96,318.71,318.72,200.0
2024-10-31 13:20:00,318.53,318.97,318.47,318.47,1399.0,318.53,318.97,318.47,318.47,1399.0
2024-10-31 13:30:00,318.25,318.65,318.13,318.61,1029.0,318.25,318.65,318.13,318.61,1029.0
2024-10-31 13:40:00,318.48,319.47,318.36,319.3,3352.0,318.48,319.47,318.36,319.3,3352.0
2024-10-31 13:50:00,320.09,320.09,319.1,319.3,1630.0,320.09,320.09,319.1,319.3,1630.0
2024-10-31 14:00:00,319.31,319.31,318.52,318.52,2514.0,319.31,319.31,318.52,318.52,2514.0
2024-10-31 14:10:00,318.98,319.41,318.64,318.64,3692.0,318.98,319.41,318.64,318.64,3692.0
2024-10-31 14:20:00,318.98,319.96,318.85,319.49,4800.0,318.98,319.96,318.85,319.49,4800.0
2024-10-31 14:30:00,319.65,320.13,318.88,319.61,5865.0,319.65,320.13,318.88,319.61,5865.0
2024-10-31 14:40:00,319.34,319.86,318.82,318.82,3843.0,319.34,319.86,318.82,318.82,3843.0
2024-10-31 14:50:00,318.63,319.26,318.29,319.26,3617.0,318.63,319.26,318.29,319.26,3617.0
2024-10-31 15:00:00,319.19,320.27,318.86,320.27,2353.0,319.19,320.27,318.86,320.27,2353.0
2024-10-31 15:10:00,320.22,320.37,319.35,319.35,2928.0,320.22,320.37,319.35,319.35,2928.0
2024-10-31 15:20:00,319.89,319.91,319.22,319.38,3658.0,319.89,319.91,319.22,319.38,3658.0
2024-10-31 15:30:00,319.38,319.91,319.09,319.66,10724.0,319.38,319.91,319.09,319.66,10724.0
2024-10-31 15:40:00,319.64,320.14,319.27,319.83,6384.0,319.64,320.14,319.27,319.83,6384.0
2024-10-31 15:50:00,319.67,319.67,317.33,318.08,44927.0,319.67,319.67,317.33,318.08,44927.0
2024-11-01 09:30:00,318.79,324.26,318.79,324.26,14081.0,318.79,324.26,318.79,324.26,14081.0
2024-11-01 09:40:00,324.24,324.76,318.47,319.73,6816.0,324.24,324.76,318.47,319.73,6816.0
2024-11-01 09:50:00,319.41,319.47,316.51,317.02,2800.0,319.41,319.47,316.51,317.02,2800.0
2024-11-01 10:00:00,317.22,317.22,313.59,314.48,10268.0,317.22,317.22,313.59,314.48,10268.0
2024-11-01 10:10:00,314.98,315.72,313.67,315.72,12485.0,314.98,315.72,313.67,315.72,12485.0
2024-11-01 10:20:00,315.84,318.77,315.77,318.5,9044.0,315.84,318.77,315.77,318.5,9044.0
2024-11-01 10:30:00,319.0,320.08,318.87,319.12,6240.0,319.0,320.08,318.87,319.12,6240.0
2024-11-01 10:40:00,318.55,320.74,318.54,320.74,5738.0,318.55,320.74,318.54,320.74,5738.0
2024-11-01 10:50:00,320.38,321.0,318.97,320.55,3559.0,320.38,321.0,318.97,320.55,3559.0
2024-11-01 11:00:00,320.54,321.0,317.86,318.02,5977.0,320.54,321.0,317.86,318.02,5977.0
2024-11-01 11:10:00,317.81,318.52,316.37,317.04,6161.0,317.81,318.52,316.37,317.04,6161.0
2024-11-01 11:20:00,317.04,318.25,315.93,317.87,6444.0,317.04,318.25,315.93,317.87,6444.0
2024-11-01 11:30:00,317.86,318.23,316.05,316.84,2889.0,317.86,318.23,316.05,316.84,2889.0
2024-11-01 11:40:00,317.17,318.01,316.57,316.76,3494.0,317.17,318.01,316.57,316.76,3494.0
2024-11-01 11:50:00,316.69,317.16,316.04,316.55,7413.0,316.69,317.16,316.04,316.55,7413.0
2024-11-01 12:00:00,316.81,317.47,316.69,316.9,2900.0,316.81,317.47,316.69,316.9,2900.0
2024-11-01 12:10:00,317.06,317.45,316.83,317.21,1858.0,317.06,317.45,316.83,317.21,1858.0
2024-11-01 12:20:00,317.44,317.58,316.68,316.75,3361.0,317.44,317.58,316.68,316.75,3361.0
2024-11-01 12:30:00,316.81,317.28,316.56,317.2,4218.0,316.81,317.28,316.56,317.2,4218.0
2024-11-01 12:40:00,316.63,316.91,314.81,315.34,5103.0,316.63,316.91,314.81,315.34,5103.0
2024-11-01 12:50:00,315.79,316.13,315.55,316.13,3830.0,315.79,316.13,315.55,316.13,3830.0
2024-11-01 13:00:00,315.9,316.65,315.9,316.53,8227.0,315.9,316.65,315.9,316.53,8227.0
2024-11-01 13:10:00,316.5,318.93,316.5,318.93,4621.0,316.5,318.93,316.5,318.93,4621.0
2024-11-01 13:20:00,319.15,319.64,318.91,319.63,2650.0,319.15,319.64,318.91,319.63,2650.0
2024-11-01 13:30:00,319.62,319.62,316.98,316.98,4942.0,319.62,319.62,316.98,316.98,4942.0
2024-11-01 13:40:00,317.0,317.33,316.76,316.9,2119.0,317.0,317.33,316.76,316.9,2119.0
2024-11-01 13:50:00,317.46,317.86,317.31,317.5,2583.0,317.46,317.86,317.31,317.5,2583.0
2024-11-01 14:00:00,317.74,317.74,316.12,316.31,7363.0,317.74,317.74,316.12,316.31,7363.0
2024-11-01 14:10:00,316.6,317.98,316.6,317.98,3206.0,316.6,317.98,316.6,317.98,3206.0
2024-11-01 14:20:00,317.74,317.74,317.0,317.0,4298.0,317.74,317.74,317.0,317.0,4298.0
2024-11-01 14:30:00,317.08,317.57,316.83,317.44,4711.0,317.08,317.57,316.83,317.44,4711.0
2024-11-01 14:40:00,317.51,318.04,316.93,317.88,4580.0,317.51,318.04,316.93,317.88,4580.0
2024-11-01 14:50:00,318.09,318.94,318.09,318.86,4568.0,318.09,318.94,318.09,318.86,4568.0
2024-11-01 15:00:00,318.97,319.73,318.22,319.73,3779.0,318.97,319.73,318.22,319.73,3779.0
2024-11-01 15:10:00,319.38,320.55,319.38,320.4,9829.0,319.38,320.55,319.38,320.4,9829.0
2024-11-01 15:20:00,320.15,320.27,318.9,319.07,11782.0,320.15,320.27,318.9,319.07,11782.0
2024-11-01 15:30:00,318.97,319.95,318.63,319.93,9032.0,318.97,319.95,318.63,319.93,9032.0
2024-11-01 15:40:00,320.01,320.74,319.7,320.74,11030.0,320.01,320.74,319.7,320.74,11030.0
2024-11-01 15:50:00,320.5,323.39,320.39,322.72,62948.0,320.5,323.39,320.39,322.72,62948.0
2024-11-04 09:30:00,321.68,324.63,321.16,323.18,24282.0,321.68,324.63,321.16,323.18,24282.0
2024-11-04 09:40:00,323.34,327.85,323.34,326.47,20355.0,323.34,327.85,323.34,326.47,20355.0
2024-11-04 09:50:00,326.0,330.0,325.87,329.06,12074.0,326.0,330.0,325.87,329.06,12074.0
2024-11-04 10:00:00,328.8,330.11,326.9,326.97,34837.0,328.8,330.11,326.9,326.97,34837.0
2024-11-04 10:10:00,327.27,330.53,326.56,330.0,31293.0,327.27,330.53,326.56,330.0,31293.0
2024-11-04 10:20:00,330.03,330.78,329.06,329.72,10374.0,330.03,330.78,329.06,329.72,10374.0
2024-11-04 10:30:00,330.0,330.01,327.45,327.93,17341.0,330.0,330.01,327.45,327.93,17341.0
2024-11-04 10:40:00,328.38,329.38,327.12,328.11,24091.0,328.38,329.38,327.12,328.11,24091.0
2024-11-04 10:50:00,328.45,328.54,325.88,325.88,5710.0,328.45,328.54,325.88,325.88,5710.0
2024-11-04 11:00:00,325.79,326.16,325.09,326.0,4010.0,325.79,326.16,325.09,326.0,4010.0
2024-11-04 11:10:00,326.06,327.09,326.06,326.63,7887.0,326.06,327.09,326.06,326.63,7887.0
2024-11-04 11:20:00,326.55,327.48,326.12,326.21,14681.0,326.55,327.48,326.12,326.21,14681.0
2024-11-04 11:30:00,325.89,326.21,324.54,324.8,15113.0,325.89,326.21,324.54,324.8,15113.0
2024-11-04 11:40:00,324.92,326.19,324.92,325.64,2999.0,324.92,326.19,324.92,325.64,2999.0
2024-11-04 11:50:00,325.9,327.74,325.64,327.74,5565.0,325.9,327.74,325.64,327.74,5565.0
2024-11-04 12:00:00,328.43,328.43,326.68,327.02,3903.0,328.43,328.43,326.68,327.02,3903.0
2024-11-04 12:10:00,327.28,327.9,326.8,327.06,6961.0,327.28,327.9,326.8,327.06,6961.0
2024-11-04 12:20:00,327.72,329.63,327.72,328.98,5808.0,327.72,329.63,327.72,328.98,5808.0
2024-11-04 12:30:00,329.0,329.0,328.0,328.56,2706.0,329.0,329.0,328.0,328.56,2706.0
2024-11-04 12:40:00,328.96,329.45,328.77,329.1,2374.0,328.96,329.45,328.77,329.1,2374.0
2024-11-04 12:50:00,329.11,329.33,328.72,329.0,1106.0,329.11,329.33,328.72,329.0,1106.0
2024-11-04 13:00:00,328.58,329.05,327.28,327.72,3600.0,328.58,329.05,327.28,327.72,3600.0
2024-11-04 13:10:00,328.21,328.5,327.94,328.4,1611.0,328.21,328.5,327.94,328.4,1611.0
2024-11-04 13:20:00,328.41,328.67,328.03,328.35,3602.0,328.41,328.67,328.03,328.35,3602.0
2024-11-04 13:30:00,328.29,328.67,328.28,328.44,310.0,328.29,328.67,328.28,328.44,310.0
2024-11-04 13:40:00,328.48,329.18,328.48,328.85,2400.0,328.48,329.18,328.48,328.85,2400.0
2024-11-04 13:50:00,328.59,330.0,328.53,329.52,5556.0,328.59,330.0,328.53,329.52,5556.0
2024-11-04 14:00:00,329.26,329.62,328.67,329.47,6203.0,329.26,329.62,328.67,329.47,6203.0
2024-11-04 14:10:00,329.54,329.54,329.15,329.32,2862.0,329.54,329.54,329.15,329.32,2862.0
2024-11-04 14:20:00,329.96,330.12,328.83,328.9,14497.0,329.96,330.12,328.83,328.9,14497.0
2024-11-04 14:30:00,329.12,330.86,329.12,330.86,1330.0,329.12,330.86,329.12,330.86,1330.0
2024-11-04 14:40:00,330.87,330.99,329.22,329.22,9807.0,330.87,330.99,329.22,329.22,9807.0
2024-11-04 14:50:00,329.28,330.13,329.27,329.85,4201.0,329.28,330.13,329.27,329.85,4201.0
2024-11-04 15:00:00,329.75,330.13,329.48,330.13,2104.0,329.75,330.13,329.48,330.13,2104.0
2024-11-04 15:10:00,329.9,329.9,329.06,329.48,3697.0,329.9,329.9,329.06,329.48,3697.0
2024-11-04 15:20:00,329.48,330.09,329.43,329.63,4720.0,329.48,330.09,329.43,329.63,4720.0
2024-11-04 15:30:00,329.63,330.0,328.51,328.9,5389.0,329.63,330.0,328.51,328.9,5389.0
2024-11-04 15:40:00,328.72,329.67,328.72,329.67,8763.0,328.72,329.67,328.72,329.67,8763.0
2024-11-04 15:50:00,329.58,329.78,327.82,329.39,45735.0,329.58,329.78,327.82,329.39,45735.0
2024-11-05 09:30:00,326.22,329.35,323.84,324.71,18406.0,326.22,329.35,323.84,324.71,18406.0
2024-11-05 09:40:00,325.41,327.32,325.19,327.18,3870.0,325.41,327.32,325.19,327.18,3870.0
2024-11-05 09:50:00,327.01,327.82,325.53,326.27,12851.0,327.01,327.82,325.53,326.27,12851.0
2024-11-05 10:00:00,325.96,327.27,325.96,326.74,17762.0,325.96,327.27,325.96,326.74,17762.0
2024-11-05 10:10:00,327.31,327.63,325.65,325.65,11465.0,327.31,327.63,325.65,325.65,11465.0
2024-11-05 10:20:00,325.3,325.3,323.68,323.68,9514.0,325.3,325.3,323.68,323.68,9514.0
2024-11-05 10:30:00,324.21,324.21,320.42,323.19,7551.0,324.21,324.21,320.42,323.19,7551.0
2024-11-05 10:40:00,323.17,324.29,323.17,324.24,4558.0,323.17,324.29,323.17,324.24,4558.0
2024-11-05 10:50:00,324.24,324.24,322.0,322.18,14625.0,324.24,324.24,322.0,322.18,14625.0
2024-11-05 11:00:00,322.01,322.79,321.49,322.37,6531.0,322.01,322.79,321.49,322.37,6531.0
2024-11-05 11:10:00,322.14,324.21,321.76,323.95,6100.0,322.14,324.21,321.76,323.95,6100.0
2024-11-05 11:20:00,323.97,324.61,323.15,323.46,5678.0,323.97,324.61,323.15,323.46,5678.0
2024-11-05 11:30:00,323.82,326.29,323.82,326.29,2500.0,323.82,326.29,323.82,326.29,2500.0
2024-11-05 11:40:00,326.55,328.21,326.55,327.96,1120.0,326.55,328.21,326.55,327.96,1120.0
2024-11-05 11:50:00,328.07,328.07,327.33,327.34,3282.0,328.07,328.07,327.33,327.34,3282.0
2024-11-05 12:00:00,327.01,328.42,326.67,327.89,3275.0,327.01,328.42,326.67,327.89,3275.0
2024-11-05 12:10:00,327.27,328.07,327.27,327.98,817.0,327.27,328.07,327.27,327.98,817.0
2024-11-05 12:20:00,327.84,327.87,326.6,327.36,1967.0,327.84,327.87,326.6,327.36,1967.0
2024-11-05 12:30:00,327.71,329.19,327.71,328.86,5587.0,327.71,329.19,327.71,328.86,5587.0
2024-11-05 12:40:00,329.22,329.59,328.43,328.8,1948.0,329.22,329.59,328.43,328.8,1948.0
2024-11-05 12:50:00,328.51,328.65,328.0,328.01,2203.0,328.51,328.65,328.0,328.01,2203.0
2024-11-05 13:00:00,328.02,328.84,328.0,328.52,2000.0,328.02,328.84,328.0,328.52,2000.0
2024-11-05 13:10:00,328.3,329.47,328.0,329.14,2879.0,328.3,329.47,328.0,329.14,2879.0
2024-11-05 13:20:00,329.37,330.01,328.88,329.1,11431.0,329.37,330.01,328.88,329.1,11431.0
2024-11-05 13:30:00,329.02,329.58,328.89,329.58,2402.0,329.02,329.58,328.89,329.58,2402.0
2024-11-05 13:40:00,329.95,330.04,329.72,329.92,1450.0,329.95,330.04,329.72,329.92,1450.0
2024-11-05 13:50:00,330.29,331.03,330.23,330.69,3448.0,330.29,331.03,330.23,330.69,3448.0
2024-11-05 14:00:00,330.66,330.66,330.65,330.65,400.0,330.66,330.66,330.65,330.65,400.0
2024-11-05 14:10:00,330.68,331.1,330.67,331.1,2427.0,330.68,331.1,330.67,331.1,2427.0
2024-11-05 14:20:00,331.11,331.11,330.54,330.71,1681.0,331.11,331.11,330.54,330.71,1681.0
2024-11-05 14:30:00,330.68,331.6,330.66,331.58,2886.0,330.68,331.6,330.66,331.58,2886.0
2024-11-05 14:40:00,331.99,332.68,331.53,332.02,5885.0,331.99,332.68,331.53,332.02,5885.0
2024-11-05 14:50:00,331.56,331.63,330.59,330.61,1774.0,331.56,331.63,330.59,330.61,1774.0
2024-11-05 15:00:00,329.9,331.23,329.3,331.23,6427.0,329.9,331.23,329.3,331.23,6427.0
2024-11-05 15:10:00,331.7,331.79,331.46,331.53,2212.0,331.7,331.79,331.46,331.53,2212.0
2024-11-05 15:20:00,331.36,332.23,331.0,331.89,3297.0,331.36,332.23,331.0,331.89,3297.0
2024-11-05 15:30:00,331.95,332.89,331.95,332.57,3590.0,331.95,332.89,331.95,332.57,3590.0
2024-11-05 15:40:00,332.57,333.0,331.83,332.17,19591.0,332.57,333.0,331.83,332.17,19591.0
2024-11-05 15:50:00,331.94,332.99,331.94,332.12,41809.0,331.94,332.99,331.94,332.12,41809.0
2024-11-06 09:30:00,315.32,315.72,311.83,313.55,10333.0,315.32,315.72,311.83,313.55,10333.0
2024-11-06 09:40:00,314.29,314.6,302.2,303.89,143650.0,314.29,314.6,302.2,303.89,143650.0
2024-11-06 09:50:00,303.88,307.76,301.0,307.69,74508.0,303.88,307.76,301.0,307.69,74508.0
2024-11-06 10:00:00,308.39,315.79,307.28,314.44,57233.0,308.39,315.79,307.28,314.44,57233.0
2024-11-06 10:10:00,315.04,319.65,315.03,318.0,33680.0,315.04,319.65,315.03,318.0,33680.0
2024-11-06 10:20:00,317.0,320.94,316.04,319.82,20234.0,317.0,320.94,316.04,319.82,20234.0
2024-11-06 10:30:00,318.8,319.82,312.02,312.11,40636.0,318.8,319.82,312.02,312.11,40636.0
2024-11-06 10:40:00,313.12,314.82,310.71,313.44,15236.0,313.12,314.82,310.71,313.44,15236.0
2024-11-06 10:50:00,314.4,314.99,311.39,311.78,13559.0,314.4,314.99,311.39,311.78,13559.0
2024-11-06 11:00:00,312.07,312.57,309.08,310.72,22886.0,312.07,312.57,309.08,310.72,22886.0
2024-11-06 11:10:00,310.41,311.09,309.88,310.16,10119.0,310.41,311.09,309.88,310.16,10119.0
2024-11-06 11:20:00,310.1,313.4,309.18,311.86,18521.0,310.1,313.4,309.18,311.86,18521.0
2024-11-06 11:30:00,312.72,315.43,312.53,314.99,7945.0,312.72,315.43,312.53,314.99,7945.0
2024-11-06 11:40:00,314.86,315.62,314.25,314.82,7132.0,314.86,315.62,314.25,314.82,7132.0
2024-11-06 11:50:00,314.86,316.2,313.58,316.19,6312.0,314.86,316.2,313.58,316.19,6312.0
2024-11-06 12:00:00,316.03,317.26,314.75,316.8,8597.0,316.03,317.26,314.75,316.8,8597.0
2024-11-06 12:10:00,317.17,318.55,317.17,318.12,9789.0,317.17,318.55,317.17,318.12,9789.0
2024-11-06 12:20:00,318.12,318.12,316.94,316.94,5549.0,318.12,318.12,316.94,316.94,5549.0
2024-11-06 12:30:00,316.58,318.75,315.0,315.43,16171.0,316.58,318.75,315.0,315.43,16171.0
2024-11-06 12:40:00,315.51,315.79,313.64,313.64,5206.0,315.51,315.79,313.64,313.64,5206.0
2024-11-06 12:50:00,313.71,315.91,313.7,315.02,4642.0,313.71,315.91,313.7,315.02,4642.0
2024-11-06 13:00:00,315.18,316.57,314.4,315.66,4700.0,315.18,316.57,314.4,315.66,4700.0
2024-11-06 13:10:00,316.06,316.37,315.51,315.93,4248.0,316.06,316.37,315.51,315.93,4248.0
2024-11-06 13:20:00,315.82,315.82,313.95,314.31,6687.0,315.82,315.82,313.95,314.31,6687.0
2024-11-06 13:30:00,315.37,316.3,315.01,316.28,4301.0,315.37,316.3,315.01,316.28,4301.0
2024-11-06 13:40:00,316.28,319.0,315.65,316.06,17297.0,316.28,319.0,315.65,316.06,17297.0
2024-11-06 13:50:00,316.35,318.67,315.86,318.41,11790.0,316.35,318.67,315.86,318.41,11790.0
2024-11-06 14:00:00,317.9,319.21,317.9,318.65,9956.0,317.9,319.21,317.9,318.65,9956.0
2024-11-06 14:10:00,318.53,319.29,317.88,319.29,8964.0,318.53,319.29,317.88,319.29,8964.0
2024-11-06 14:20:00,318.69,320.09,318.69,319.25,19229.0,318.69,320.09,318.69,319.25,19229.0
2024-11-06 14:30:00,319.08,321.39,319.08,320.67,10881.0,319.08,321.39,319.08,320.67,10881.0
2024-11-06 14:40:00,320.18,321.74,320.18,320.52,9002.0,320.18,321.74,320.18,320.52,9002.0
2024-11-06 14:50:00,320.43,320.88,319.15,319.15,5030.0,320.43,320.88,319.15,319.15,5030.0
2024-11-06 15:00:00,319.42,321.0,319.24,320.89,9050.0,319.42,321.0,319.24,320.89,9050.0
2024-11-06 15:10:00,320.72,322.06,320.72,321.36,20507.0,320.72,322.06,320.72,321.36,20507.0
2024-11-06 15:20:00,321.34,322.12,320.94,321.38,10747.0,321.34,322.12,320.94,321.38,10747.0
2024-11-06 15:30:00,320.91,322.6,320.91,321.73,12042.0,320.91,322.6,320.91,321.73,12042.0
2024-11-06 15:40:00,321.73,323.31,321.55,323.0,15173.0,321.73,323.31,321.55,323.0,15173.0
2024-11-06 15:50:00,323.0,323.77,321.59,323.63,49062.0,323.0,323.77,321.59,323.63,49062.0
2024-11-07 09:30:00,322.99,325.0,321.0,322.1,39172.0,322.99,325.0,321.0,322.1,39172.0
2024-11-07 09:40:00,322.3,325.5,322.24,324.76,37771.0,322.3,325.5,322.24,324.76,37771.0
2024-11-07 09:50:00,324.56,330.21,324.56,328.96,14215.0,324.56,330.21,324.56,328.96,14215.0
2024-11-07 10:00:00,328.94,330.79,328.0,330.79,14402.0,328.94,330.79,328.0,330.79,14402.0
2024-11-07 10:10:00,331.32,332.61,329.39,330.26,6718.0,331.32,332.61,329.39,330.26,6718.0
2024-11-07 10:20:00,330.25,332.87,330.17,332.87,3063.0,330.25,332.87,330.17,332.87,3063.0
2024-11-07 10:30:00,332.67,336.76,332.53,336.07,18977.0,332.67,336.76,332.53,336.07,18977.0
2024-11-07 10:40:00,335.82,338.95,335.82,337.91,15513.0,335.82,338.95,335.82,337.91,15513.0
2024-11-07 10:50:00,337.13,338.91,335.83,338.91,8270.0,337.13,338.91,335.83,338.91,8270.0
2024-11-07 11:00:00,338.91,339.62,337.59,339.3,12309.0,338.91,339.62,337.59,339.3,12309.0
2024-11-07 11:10:00,339.3,339.3,336.45,337.3,12200.0,339.3,339.3,336.45,337.3,12200.0
2024-11-07 11:20:00,337.37,338.13,335.64,335.92,11335.0,337.37,338.13,335.64,335.92,11335.0
2024-11-07 11:30:00,335.58,336.31,332.6,333.64,22270.0,335.58,336.31,332.6,333.64,22270.0
2024-11-07 11:40:00,333.39,333.42,332.6,332.77,2300.0,333.39,333.42,332.6,332.77,2300.0
2024-11-07 11:50:00,333.59,334.78,333.18,334.34,6350.0,333.59,334.78,333.18,334.34,6350.0
2024-11-07 12:00:00,335.66,337.52,335.33,337.0,3593.0,335.66,337.52,335.33,337.0,3593.0
2024-11-07 12:10:00,337.19,339.39,337.19,338.81,4683.0,337.19,339.39,337.19,338.81,4683.0
2024-11-07 12:20:00,338.42,338.46,337.35,337.99,5110.0,338.42,338.46,337.35,337.99,5110.0
2024-11-07 12:30:00,338.03,338.53,337.53,338.48,3178.0,338.03,338.53,337.53,338.48,3178.0
2024-11-07 12:40:00,338.48,340.79,337.06,340.71,13900.0,338.48,340.79,337.06,340.71,13900.0
2024-11-07 12:50:00,340.14,340.41,338.38,338.96,11871.0,340.14,340.41,338.38,338.96,11871.0
2024-11-07 13:00:00,338.96,339.39,338.38,339.04,4949.0,338.96,339.39,338.38,339.04,4949.0
2024-11-07 13:10:00,339.19,339.76,338.52,338.57,3317.0,339.19,339.76,338.52,338.57,3317.0
2024-11-07 13:20:00,338.5,339.23,337.53,337.53,1914.0,338.5,339.23,337.53,337.53,1914.0
2024-11-07 13:30:00,337.25,337.25,335.74,335.77,2250.0,337.25,337.25,335.74,335.77,2250.0
2024-11-07 13:40:00,335.4,336.25,333.5,333.86,10528.0,335.4,336.25,333.5,333.86,10528.0
2024-11-07 13:50:00,333.98,335.36,333.97,334.3,3350.0,333.98,335.36,333.97,334.3,3350.0
2024-11-07 14:00:00,334.3,335.23,330.87,332.44,14589.0,334.3,335.23,330.87,332.44,14589.0
2024-11-07 14:10:00,332.56,333.07,331.65,331.93,7087.0,332.56,333.07,331.65,331.93,7087.0
2024-11-07 14:20:00,331.66,332.31,331.33,332.24,2300.0,331.66,332.31,331.33,332.24,2300.0
2024-11-07 14:30:00,332.18,333.79,332.18,333.34,2063.0,332.18,333.79,332.18,333.34,2063.0
2024-11-07 14:40:00,333.01,334.36,331.01,334.36,4274.0,333.01,334.36,331.01,334.36,4274.0
2024-11-07 14:50:00,334.77,334.77,332.03,333.29,7596.0,334.77,334.77,332.03,333.29,7596.0
2024-11-07 15:00:00,333.29,333.55,331.07,332.41,23367.0,333.29,333.55,331.07,332.41,23367.0
2024-11-07 15:10:00,332.31,335.95,332.06,334.74,28170.0,332.31,335.95,332.06,334.74,28170.0
2024-11-07 15:20:00,335.0,335.5,333.41,333.96,6934.0,335.0,335.5,333.41,333.96,6934.0
2024-11-07 15:30:00,334.02,334.74,333.16,334.0,8948.0,334.02,334.74,333.16,334.0,8948.0
2024-11-07 15:40:00,334.11,334.86,333.07,334.3,10100.0,334.11,334.86,333.07,334.3,10100.0
2024-11-07 15:50:00,334.13,334.13,332.56,333.54,30926.0,334.13,334.13,332.56,333.54,30926.0
2024-11-08 09:30:00,336.48,336.48,333.11,333.46,4430.0,336.48,336.48,333.11,333.46,4430.0
2024-11-08 09:40:00,333.24,333.94,331.0,332.12,7686.0,333.24,333.94,331.0,332.12,7686.0
2024-11-08 09:50:00,330.21,331.08,328.37,329.19,7813.0,330.21,331.08,328.37,329.19,7813.0
2024-11-08 10:00:00,328.84,331.32,328.08,331.32,4995.0,328.84,331.32,328.08,331.32,4995.0
2024-11-08 10:10:00,331.61,333.11,331.23,332.25,3389.0,331.61,333.11,331.23,332.25,3389.0
2024-11-08 10:20:00,334.0,336.55,334.0,336.32,3222.0,334.0,336.55,334.0,336.32,3222.0
2024-11-08 10:30:00,336.12,338.82,335.66,336.47,6909.0,336.12,338.82,335.66,336.47,6909.0
2024-11-08 10:40:00,335.27,335.79,333.16,333.16,4345.0,335.27,335.79,333.16,333.16,4345.0
2024-11-08 10:50:00,333.85,333.85,332.83,333.03,5716.0,333.85,333.85,332.83,333.03,5716.0
2024-11-08 11:00:00,332.95,333.08,332.66,333.08,4176.0,332.95,333.08,332.66,333.08,4176.0
2024-11-08 11:10:00,334.18,334.26,333.82,334.25,1420.0,334.18,334.26,333.82,334.25,1420.0
2024-11-08 11:20:00,333.64,333.76,333.05,333.21,1401.0,333.64,333.76,333.05,333.21,1401.0
2024-11-08 11:30:00,333.21,333.25,331.41,331.93,4067.0,333.21,333.25,331.41,331.93,4067.0
2024-11-08 11:40:00,331.24,332.02,330.59,331.6,5592.0,331.24,332.02,330.59,331.6,5592.0
2024-11-08 11:50:00,331.25,331.62,330.86,330.99,3614.0,331.25,331.62,330.86,330.99,3614.0
2024-11-08 12:00:00,331.0,331.0,329.13,329.13,7243.0,331.0,331.0,329.13,329.13,7243.0
2024-11-08 12:10:00,328.57,328.93,324.7,325.04,14855.0,328.57,328.93,324.7,325.04,14855.0
2024-11-08 12:20:00,325.09,325.92,324.34,324.8,13113.0,325.09,325.92,324.34,324.8,13113.0
2024-11-08 12:30:00,324.69,327.19,324.05,327.0,13633.0,324.69,327.19,324.05,327.0,13633.0
2024-11-08 12:40:00,326.67,327.13,326.21,327.13,4011.0,326.67,327.13,326.21,327.13,4011.0
2024-11-08 12:50:00,326.83,328.03,326.83,327.97,3941.0,326.83,328.03,326.83,327.97,3941.0
2024-11-08 13:00:00,327.61,329.14,327.25,328.55,3500.0,327.61,329.14,327.25,328.55,3500.0
2024-11-08 13:10:00,329.71,330.23,329.34,330.05,2474.0,329.71,330.23,329.34,330.05,2474.0
2024-11-08 13:20:00,330.0,330.0,329.39,329.43,2909.0,330.0,330.0,329.39,329.43,2909.0
2024-11-08 13:30:00,329.17,330.71,328.73,330.48,7996.0,329.17,330.71,328.73,330.48,7996.0
2024-11-08 13:40:00,330.71,330.88,329.99,330.58,5755.0,330.71,330.88,329.99,330.58,5755.0
2024-11-08 13:50:00,330.65,330.88,328.92,329.88,10982.0,330.65,330.88,328.92,329.88,10982.0
2024-11-08 14:00:00,329.8,332.0,329.29,331.77,10269.0,329.8,332.0,329.29,331.77,10269.0
2024-11-08 14:10:00,331.7,332.07,331.4,331.7,9256.0,331.7,332.07,331.4,331.7,9256.0
2024-11-08 14:20:00,331.42,333.14,331.42,331.81,9886.0,331.42,333.14,331.42,331.81,9886.0
2024-11-08 14:30:00,331.81,332.82,331.61,332.39,3341.0,331.81,332.82,331.61,332.39,3341.0
2024-11-08 14:40:00,332.09,332.18,331.39,331.53,4473.0,332.09,332.18,331.39,331.53,4473.0
2024-11-08 14:50:00,331.47,332.0,330.0,330.41,13416.0,331.47,332.0,330.0,330.41,13416.0
2024-11-08 15:00:00,330.11,332.19,330.11,331.69,3042.0,330.11,332.19,330.11,331.69,3042.0
2024-11-08 15:10:00,331.56,331.56,330.85,331.02,3122.0,331.56,331.56,330.85,331.02,3122.0
2024-11-08 15:20:00,330.76,331.21,329.84,331.1,5591.0,330.76,331.21,329.84,331.1,5591.0
2024-11-08 15:30:00,330.89,331.89,330.36,331.39,8025.0,330.89,331.89,330.36,331.39,8025.0
2024-11-08 15:40:00,331.38,332.36,331.19,332.36,8098.0,331.38,332.36,331.19,332.36,8098.0
2024-11-08 15:50:00,332.38,333.37,332.15,333.36,34368.0,332.38,333.37,332.15,333.36,34368.0
2024-11-11 09:30:00,336.07,337.98,334.43,336.47,15456.0,336.07,337.98,334.43,336.47,15456.0
2024-11-11 09:40:00,336.44,336.9,334.09,336.37,10340.0,336.44,336.9,334.09,336.37,10340.0
2024-11-11 09:50:00,335.74,335.87,334.22,334.86,1998.0,335.74,335.87,334.22,334.86,1998.0
2024-11-11 10:00:00,334.94,335.93,334.24,335.1,3088.0,334.94,335.93,334.24,335.1,3088.0
2024-11-11 10:10:00,336.09,337.67,335.73,337.67,3222.0,336.09,337.67,335.73,337.67,3222.0
2024-11-11 10:20:00,336.95,338.0,336.57,336.99,8840.0,336.95,338.0,336.57,336.99,8840.0
2024-11-11 10:30:00,336.92,337.47,335.79,335.79,5618.0,336.92,337.47,335.79,335.79,5618.0
2024-11-11 10:40:00,336.92,336.92,335.15,335.81,5005.0,336.92,336.92,335.15,335.81,5005.0
2024-11-11 10:50:00,336.03,336.65,335.65,335.68,2258.0,336.03,336.65,335.65,335.68,2258.0
2024-11-11 11:00:00,336.4,336.4,335.72,335.91,950.0,336.4,336.4,335.72,335.91,950.0
2024-11-11 11:10:00,336.31,336.92,334.73,336.52,4635.0,336.31,336.92,334.73,336.52,4635.0
2024-11-11 11:20:00,336.52,336.7,335.94,335.96,3526.0,336.52,336.7,335.94,335.96,3526.0
2024-11-11 11:30:00,336.22,336.22,335.36,335.57,2000.0,336.22,336.22,335.36,335.57,2000.0
2024-11-11 11:40:00,335.59,335.95,335.14,335.89,1213.0,335.59,335.95,335.14,335.89,1213.0
2024-11-11 11:50:00,336.11,337.0,336.11,336.68,2267.0,336.11,337.0,336.11,336.68,2267.0
2024-11-11 12:00:00,336.44,336.63,336.1,336.55,1460.0,336.44,336.63,336.1,336.55,1460.0
2024-11-11 12:10:00,336.8,336.8,335.08,335.56,3563.0,336.8,336.8,335.08,335.56,3563.0
2024-11-11 12:20:00,335.61,335.66,333.36,334.35,8093.0,335.61,335.66,333.36,334.35,8093.0
2024-11-11 12:30:00,334.04,334.52,334.0,334.18,800.0,334.04,334.52,334.0,334.18,800.0
2024-11-11 12:40:00,334.1,334.28,333.34,334.26,15545.0,334.1,334.28,333.34,334.26,15545.0
2024-11-11 12:50:00,334.34,334.94,334.34,334.44,1800.0,334.34,334.94,334.34,334.44,1800.0
2024-11-11 13:00:00,334.08,334.08,333.0,333.0,1817.0,334.08,334.08,333.0,333.0,1817.0
2024-11-11 13:10:00,333.52,333.52,332.4,332.4,4318.0,333.52,333.52,332.4,332.4,4318.0
2024-11-11 13:20:00,332.71,333.55,331.9,333.21,9411.0,332.71,333.55,331.9,333.21,9411.0
2024-11-11 13:30:00,332.79,332.79,331.89,332.31,4002.0,332.79,332.79,331.89,332.31,4002.0
2024-11-11 13:40:00,332.11,333.29,331.78,333.25,5204.0,332.11,333.29,331.78,333.25,5204.0
2024-11-11 13:50:00,333.6,333.93,333.34,333.43,1000.0,333.6,333.93,333.34,333.43,1000.0
2024-11-11 14:00:00,333.41,334.64,333.28,334.38,3682.0,333.41,334.64,333.28,334.38,3682.0
2024-11-11 14:10:00,334.24,334.35,333.19,333.4,3314.0,334.24,334.35,333.19,333.4,3314.0
2024-11-11 14:20:00,333.45,333.46,332.82,332.82,1400.0,333.45,333.46,332.82,332.82,1400.0
2024-11-11 14:30:00,332.3,332.66,331.71,331.82,15080.0,332.3,332.66,331.71,331.82,15080.0
2024-11-11 14:40:00,331.78,332.02,331.46,331.7,10400.0,331.78,332.02,331.46,331.7,10400.0
2024-11-11 14:50:00,331.66,331.88,330.59,330.59,4390.0,331.66,331.88,330.59,330.59,4390.0
2024-11-11 15:00:00,330.12,330.63,329.5,330.35,6064.0,330.12,330.63,329.5,330.35,6064.0
2024-11-11 15:10:00,330.35,331.49,330.11,331.17,4838.0,330.35,331.49,330.11,331.17,4838.0
2024-11-11 15:20:00,330.98,331.52,330.93,331.39,5650.0,330.98,331.52,330.93,331.39,5650.0
2024-11-11 15:30:00,331.19,331.71,331.07,331.13,5385.0,331.19,331.71,331.07,331.13,5385.0
2024-11-11 15:40:00,330.88,331.19,330.14,330.14,9719.0,330.88,331.19,330.14,330.14,9719.0
2024-11-11 15:50:00,330.14,330.51,328.43,329.83,28673.0,330.14,330.51,328.43,329.83,28673.0
2024-11-12 09:30:00,328.16,336.11,327.13,335.24,10504.0,328.16,336.11,327.13,335.24,10504.0
2024-11-12 09:40:00,334.67,335.49,332.71,332.71,2851.0,334.67,335.49,332.71,332.71,2851.0
2024-11-12 09:50:00,332.0,333.72,330.79,333.28,4677.0,332.0,333.72,330.79,333.28,4677.0
2024-11-12 10:00:00,333.72,334.47,332.07,333.6,6389.0,333.72,334.47,332.07,333.6,6389.0
2024-11-12 10:10:00,333.57,333.58,332.0,332.81,5497.0,333.57,333.58,332.0,332.81,5497.0
2024-11-12 10:20:00,332.81,332.81,331.44,332.07,3292.0,332.81,332.81,331.44,332.07,3292.0
2024-11-12 10:30:00,331.76,335.18,331.76,333.53,5227.0,331.76,335.18,331.76,333.53,5227.0
2024-11-12 10:40:00,333.82,335.27,333.3,335.26,4135.0,333.82,335.27,333.3,335.26,4135.0
2024-11-12 10:50:00,335.05,335.87,333.71,333.71,7652.0,335.05,335.87,333.71,333.71,7652.0
2024-11-12 11:00:00,334.0,334.19,333.01,333.02,3310.0,334.0,334.19,333.01,333.02,3310.0
2024-11-12 11:10:00,332.83,333.44,332.49,333.35,2546.0,332.83,333.44,332.49,333.35,2546.0
2024-11-12 11:20:00,333.59,333.65,332.74,333.55,3822.0,333.59,333.65,332.74,333.55,3822.0
2024-11-12 11:30:00,334.0,335.3,333.99,333.99,2516.0,334.0,335.3,333.99,333.99,2516.0
2024-11-12 11:40:00,334.36,334.87,333.78,333.81,1336.0,334.36,334.87,333.78,333.81,1336.0
2024-11-12 11:50:00,333.5,333.54,332.12,332.52,3164.0,333.5,333.54,332.12,332.52,3164.0
2024-11-12 12:00:00,332.52,333.09,332.51,332.99,801.0,332.52,333.09,332.51,332.99,801.0
2024-11-12 12:10:00,333.22,333.38,332.9,333.19,1452.0,333.22,333.38,332.9,333.19,1452.0
2024-11-12 12:20:00,332.78,333.66,332.69,333.31,1507.0,332.78,333.66,332.69,333.31,1507.0
2024-11-12 12:30:00,333.45,333.91,332.58,332.59,2002.0,333.45,333.91,332.58,332.59,2002.0
2024-11-12 12:40:00,332.25,332.61,331.28,331.28,1500.0,332.25,332.61,331.28,331.28,1500.0
2024-11-12 12:50:00,331.24,331.29,330.3,330.67,2255.0,331.24,331.29,330.3,330.67,2255.0
2024-11-12 13:00:00,330.67,331.97,330.67,331.45,2156.0,330.67,331.97,330.67,331.45,2156.0
2024-11-12 13:10:00,331.66,333.43,331.65,333.43,5696.0,331.66,333.43,331.65,333.43,5696.0
2024-11-12 13:20:00,332.55,332.55,332.07,332.31,1004.0,332.55,332.55,332.07,332.31,1004.0
2024-11-12 13:30:00,331.66,332.41,331.64,331.95,1434.0,331.66,332.41,331.64,331.95,1434.0
2024-11-12 13:40:00,331.63,332.51,331.12,332.02,2739.0,331.63,332.51,331.12,332.02,2739.0
2024-11-12 13:50:00,331.41,331.9,330.93,331.09,4295.0,331.41,331.9,330.93,331.09,4295.0
2024-11-12 14:00:00,331.06,331.76,331.0,331.76,6753.0,331.06,331.76,331.0,331.76,6753.0
2024-11-12 14:10:00,331.45,331.83,331.01,331.68,3931.0,331.45,331.83,331.01,331.68,3931.0
2024-11-12 14:20:00,332.0,333.0,331.67,332.13,7652.0,332.0,333.0,331.67,332.13,7652.0
2024-11-12 14:30:00,332.13,333.39,332.13,333.1,2134.0,332.13,333.39,332.13,333.1,2134.0
2024-11-12 14:40:00,333.1,333.43,332.68,333.43,1605.0,333.1,333.43,332.68,333.43,1605.0
2024-11-12 14:50:00,333.02,334.72,332.76,334.72,3534.0,333.02,334.72,332.76,334.72,3534.0
2024-11-12 15:00:00,334.66,334.83,333.74,333.74,2597.0,334.66,334.83,333.74,333.74,2597.0
2024-11-12 15:10:00,333.93,333.93,333.61,333.62,800.0,333.93,333.93,333.61,333.62,800.0
2024-11-12 15:20:00,333.99,334.03,333.0,333.25,2420.0,333.99,334.03,333.0,333.25,2420.0
2024-11-12 15:30:00,333.5,333.94,333.32,333.83,2976.0,333.5,333.94,333.32,333.83,2976.0
2024-11-12 15:40:00,334.01,334.47,333.2,333.91,7097.0,334.01,334.47,333.2,333.91,7097.0
2024-11-12 15:50:00,333.87,335.2,333.11,333.51,35785.0,333.87,335.2,333.11,333.51,35785.0
2024-11-13 09:30:00,328.6,330.58,326.83,329.8,28905.0,328.6,330.58,326.83,329.8,28905.0
2024-11-13 09:40:00,330.99,333.33,330.98,332.72,9700.0,330.99,333.33,330.98,332.72,9700.0
2024-11-13 09:50:00,332.9,332.9,328.0,328.75,17249.0,332.9,332.9,328.0,328.75,17249.0
2024-11-13 10:00:00,328.75,328.75,326.33,326.46,15053.0,328.75,328.75,326.33,326.46,15053.0
2024-11-13 10:10:00,327.85,328.7,323.36,323.36,23673.0,327.85,328.7,323.36,323.36,23673.0
2024-11-13 10:20:00,323.48,325.28,323.47,324.96,9821.0,323.48,325.28,323.47,324.96,9821.0
2024-11-13 10:30:00,324.88,326.34,324.7,325.65,5804.0,324.88,326.34,324.7,325.65,5804.0
2024-11-13 10:40:00,325.85,325.85,324.5,325.64,9787.0,325.85,325.85,324.5,325.64,9787.0
2024-11-13 10:50:00,325.34,325.41,322.6,325.03,11068.0,325.34,325.41,322.6,325.03,11068.0
2024-11-13 11:00:00,324.69,325.99,324.68,325.91,2779.0,324.69,325.99,324.68,325.91,2779.0
2024-11-13 11:10:00,325.61,326.08,325.14,325.4,6820.0,325.61,326.08,325.14,325.4,6820.0
2024-11-13 11:20:00,325.47,326.98,325.3,326.7,1994.0,325.47,326.98,325.3,326.7,1994.0
2024-11-13 11:30:00,327.06,327.73,326.84,326.84,2835.0,327.06,327.73,326.84,326.84,2835.0
2024-11-13 11:40:00,326.97,327.6,326.54,327.44,1675.0,326.97,327.6,326.54,327.44,1675.0
2024-11-13 11:50:00,327.07,327.13,326.88,326.9,1486.0,327.07,327.13,326.88,326.9,1486.0
2024-11-13 12:00:00,326.85,327.69,326.41,327.45,4716.0,326.85,327.69,326.41,327.45,4716.0
2024-11-13 12:10:00,328.0,328.16,327.77,327.84,2658.0,328.0,328.16,327.77,327.84,2658.0
2024-11-13 12:20:00,327.73,327.73,325.72,325.88,5063.0,327.73,327.73,325.72,325.88,5063.0
2024-11-13 12:30:00,325.38,326.47,325.38,326.39,3202.0,325.38,326.47,325.38,326.39,3202.0
2024-11-13 12:40:00,326.44,326.7,326.15,326.55,871.0,326.44,326.7,326.15,326.55,871.0
2024-11-13 12:50:00,326.51,327.16,326.5,326.89,1243.0,326.51,327.16,326.5,326.89,1243.0
2024-11-13 13:00:00,327.09,327.14,326.58,326.88,4579.0,327.09,327.14,326.58,326.88,4579.0
2024-11-13 13:10:00,326.88,328.7,326.88,327.96,5706.0,326.88,328.7,326.88,327.96,5706.0
2024-11-13 13:20:00,327.73,329.68,327.64,328.95,4613.0,327.73,329.68,327.64,328.95,4613.0
2024-11-13 13:30:00,328.96,329.36,327.93,328.2,1311.0,328.96,329.36,327.93,328.2,1311.0
2024-11-13 13:40:00,327.83,327.85,327.13,327.13,3660.0,327.83,327.85,327.13,327.13,3660.0
2024-11-13 13:50:00,326.52,326.56,326.1,326.1,1202.0,326.52,326.56,326.1,326.1,1202.0
2024-11-13 14:00:00,326.52,327.57,326.51,327.16,3144.0,326.52,327.57,326.51,327.16,3144.0
2024-11-13 14:10:00,326.82,328.34,326.55,326.55,3449.0,326.82,328.34,326.55,326.55,3449.0
2024-11-13 14:20:00,326.6,326.8,326.25,326.29,1252.0,326.6,326.8,326.25,326.29,1252.0
2024-11-13 14:30:00,325.45,326.08,325.35,325.81,10628.0,325.45,326.08,325.35,325.81,10628.0
2024-11-13 14:40:00,325.75,326.07,324.29,325.53,22369.0,325.75,326.07,324.29,325.53,22369.0
2024-11-13 14:50:00,325.44,325.55,324.28,324.33,12892.0,325.44,325.55,324.28,324.33,12892.0
2024-11-13 15:00:00,323.87,325.28,323.43,324.84,5895.0,323.87,325.28,323.43,324.84,5895.0
2024-11-13 15:10:00,324.81,325.41,324.58,324.78,5160.0,324.81,325.41,324.58,324.78,5160.0
2024-11-13 15:20:00,324.96,325.61,324.58,324.79,5714.0,324.96,325.61,324.58,324.79,5714.0
2024-11-13 15:30:00,324.58,325.34,324.38,324.82,5102.0,324.58,325.34,324.38,324.82,5102.0
2024-11-13 15:40:00,325.0,325.15,324.67,325.03,7902.0,325.0,325.15,324.67,325.03,7902.0
2024-11-13 15:50:00,325.12,326.71,324.22,326.7,51197.0,325.12,326.71,324.22,326.7,51197.0
2024-11-14 09:30:00,327.32,329.09,326.34,327.61,7735.0,327.32,329.09,326.34,327.61,7735.0
2024-11-14 09:40:00,328.23,328.74,325.08,325.08,7679.0,328.23,328.74,325.08,325.08,7679.0
2024-11-14 09:50:00,325.3,326.38,322.2,322.96,8744.0,325.3,326.38,322.2,322.96,8744.0
2024-11-14 10:00:00,322.33,328.25,322.19,326.55,11907.0,322.33,328.25,322.19,326.55,11907.0
2024-11-14 10:10:00,326.14,328.04,326.14,327.42,7664.0,326.14,328.04,326.14,327.42,7664.0
2024-11-14 10:20:00,326.54,327.36,326.21,326.28,2699.0,326.54,327.36,326.21,326.28,2699.0
2024-11-14 10:30:00,325.5,328.74,325.5,328.74,7659.0,325.5,328.74,325.5,328.74,7659.0
2024-11-14 10:40:00,328.69,329.0,328.02,328.75,3627.0,328.69,329.0,328.02,328.75,3627.0
2024-11-14 10:50:00,329.0,329.0,327.47,328.0,2010.0,329.0,329.0,327.47,328.0,2010.0
2024-11-14 11:00:00,326.96,327.28,326.32,327.23,2525.0,326.96,327.28,326.32,327.23,2525.0
2024-11-14 11:10:00,327.61,328.54,327.22,328.25,3325.0,327.61,328.54,327.22,328.25,3325.0
2024-11-14 11:20:00,328.25,328.5,326.9,327.0,2442.0,328.25,328.5,326.9,327.0,2442.0
2024-11-14 11:30:00,327.03,328.32,327.03,327.73,6215.0,327.03,328.32,327.03,327.73,6215.0
2024-11-14 11:40:00,328.32,328.58,326.76,326.76,1858.0,328.32,328.58,326.76,326.76,1858.0
2024-11-14 11:50:00,326.78,327.33,325.98,326.88,8981.0,326.78,327.33,325.98,326.88,8981.0
2024-11-14 12:00:00,326.34,327.42,326.24,326.24,1400.0,326.34,327.42,326.24,326.24,1400.0
2024-11-14 12:10:00,326.34,326.34,325.71,326.05,2061.0,326.34,326.34,325.71,326.05,2061.0
2024-11-14 12:20:00,326.48,326.71,326.35,326.35,505.0,326.48,326.71,326.35,326.35,505.0
2024-11-14 12:30:00,326.55,327.49,326.37,327.49,2874.0,326.55,327.49,326.37,327.49,2874.0
2024-11-14 12:40:00,327.56,327.56,326.66,326.67,1300.0,327.56,327.56,326.66,326.67,1300.0
2024-11-14 12:50:00,326.34,327.12,326.3,326.59,1769.0,326.34,327.12,326.3,326.59,1769.0
2024-11-14 13:00:00,326.86,326.86,326.19,326.19,710.0,326.86,326.86,326.19,326.19,710.0
2024-11-14 13:10:00,326.28,326.28,325.45,325.47,4880.0,326.28,326.28,325.45,325.47,4880.0
2024-11-14 13:20:00,325.0,325.02,324.79,324.79,809.0,325.0,325.02,324.79,324.79,809.0
2024-11-14 13:30:00,324.63,325.04,324.63,324.81,2759.0,324.63,325.04,324.63,324.81,2759.0
2024-11-14 13:40:00,324.62,325.55,324.61,325.21,1880.0,324.62,325.55,324.61,325.21,1880.0
2024-11-14 13:50:00,324.96,324.96,324.72,324.84,961.0,324.96,324.96,324.72,324.84,961.0
2024-11-14 14:00:00,325.04,325.85,325.04,325.66,1006.0,325.04,325.85,325.04,325.66,1006.0
2024-11-14 14:10:00,325.79,325.83,325.35,325.81,1248.0,325.79,325.83,325.35,325.81,1248.0
2024-11-14 14:20:00,325.8,326.29,325.8,326.23,1672.0,325.8,326.29,325.8,326.23,1672.0
2024-11-14 14:30:00,326.65,327.84,326.65,327.71,3106.0,326.65,327.84,326.65,327.71,3106.0
2024-11-14 14:40:00,327.79,328.57,327.79,328.37,5160.0,327.79,328.57,327.79,328.37,5160.0
2024-11-14 14:50:00,328.44,329.15,328.44,328.58,1870.0,328.44,329.15,328.44,328.58,1870.0
2024-11-14 15:00:00,328.36,328.36,324.0,324.07,6781.0,328.36,328.36,324.0,324.07,6781.0
2024-11-14 15:10:00,323.71,324.1,323.0,323.97,7280.0,323.71,324.1,323.0,323.97,7280.0
2024-11-14 15:20:00,323.47,324.89,323.47,323.98,4693.0,323.47,324.89,323.47,323.98,4693.0
2024-11-14 15:30:00,323.91,323.91,323.15,323.42,6027.0,323.91,323.91,323.15,323.42,6027.0
2024-11-14 15:40:00,323.26,324.04,322.38,322.5,6250.0,323.26,324.04,322.38,322.5,6250.0
2024-11-14 15:50:00,321.99,323.35,321.5,323.0,39136.0,321.99,323.35,321.5,323.0,39136.0
2024-11-15 09:30:00,319.6,320.97,317.57,318.71,14719.0,319.6,320.97,317.57,318.71,14719.0
2024-11-15 09:40:00,318.48,319.35,315.62,316.89,8718.0,318.48,319.35,315.62,316.89,8718.0
2024-11-15 09:50:00,316.68,319.09,316.68,318.81,4785.0,316.68,319.09,316.68,318.81,4785.0
2024-11-15 10:00:00,318.1,318.1,315.18,315.18,5186.0,318.1,318.1,315.18,315.18,5186.0
2024-11-15 10:10:00,314.98,316.11,314.3,314.82,5551.0,314.98,316.11,314.3,314.82,5551.0
2024-11-15 10:20:00,315.24,315.24,313.06,314.41,4555.0,315.24,315.24,313.06,314.41,4555.0
2024-11-15 10:30:00,313.5,313.73,312.06,313.01,3603.0,313.5,313.73,312.06,313.01,3603.0
2024-11-15 10:40:00,312.86,315.73,312.0,315.01,9097.0,312.86,315.73,312.0,315.01,9097.0
2024-11-15 10:50:00,315.32,315.88,314.53,315.44,2278.0,315.32,315.88,314.53,315.44,2278.0
2024-11-15 11:00:00,314.99,316.05,314.98,315.47,1400.0,314.99,316.05,314.98,315.47,1400.0
2024-11-15 11:10:00,316.05,317.84,316.05,316.78,3329.0,316.05,317.84,316.05,316.78,3329.0
2024-11-15 11:20:00,316.5,318.37,316.5,318.03,2589.0,316.5,318.37,316.5,318.03,2589.0
2024-11-15 11:30:00,318.07,318.41,316.98,317.41,4975.0,318.07,318.41,316.98,317.41,4975.0
2024-11-15 11:40:00,317.35,318.65,317.35,318.65,1754.0,317.35,318.65,317.35,318.65,1754.0
2024-11-15 11:50:00,318.32,318.65,317.41,317.41,2115.0,318.32,318.65,317.41,317.41,2115.0
2024-11-15 12:00:00,317.66,317.93,316.96,316.96,1791.0,317.66,317.93,316.96,316.96,1791.0
2024-11-15 12:10:00,316.59,317.64,316.3,317.45,1430.0,316.59,317.64,316.3,317.45,1430.0
2024-11-15 12:20:00,317.8,317.86,316.99,317.11,1231.0,317.8,317.86,316.99,317.11,1231.0
2024-11-15 12:30:00,317.28,317.35,316.56,316.56,959.0,317.28,317.35,316.56,316.56,959.0
2024-11-15 12:40:00,316.96,317.04,316.66,317.04,733.0,316.96,317.04,316.66,317.04,733.0
2024-11-15 12:50:00,316.93,316.93,316.13,316.86,1933.0,316.93,316.93,316.13,316.86,1933.0
2024-11-15 13:00:00,316.29,316.33,315.91,315.91,401.0,316.29,316.33,315.91,315.91,401.0
2024-11-15 13:10:00,316.27,316.68,315.42,315.79,2326.0,316.27,316.68,315.42,315.79,2326.0
2024-11-15 13:20:00,315.85,316.93,315.85,316.03,3100.0,315.85,316.93,315.85,316.03,3100.0
2024-11-15 13:30:00,315.83,315.94,315.56,315.81,1510.0,315.83,315.94,315.56,315.81,1510.0
2024-11-15 13:40:00,315.81,315.83,315.31,315.31,2112.0,315.81,315.83,315.31,315.31,2112.0
2024-11-15 13:50:00,315.72,315.88,315.53,315.67,2957.0,315.72,315.88,315.53,315.67,2957.0
2024-11-15 14:00:00,315.99,316.55,315.79,315.83,3689.0,315.99,316.55,315.79,315.83,3689.0
2024-11-15 14:10:00,315.67,315.75,315.0,315.0,2473.0,315.67,315.75,315.0,315.0,2473.0
2024-11-15 14:20:00,315.44,315.48,314.2,314.2,6698.0,315.44,315.48,314.2,314.2,6698.0
2024-11-15 14:30:00,313.95,314.38,313.79,314.24,3825.0,313.95,314.38,313.79,314.24,3825.0
2024-11-15 14:40:00,314.32,315.19,314.13,314.48,6976.0,314.32,315.19,314.13,314.48,6976.0
2024-11-15 14:50:00,314.47,315.28,313.93,315.28,2927.0,314.47,315.28,313.93,315.28,2927.0
2024-11-15 15:00:00,315.4,316.45,314.21,314.41,6711.0,315.4,316.45,314.21,314.41,6711.0
2024-11-15 15:10:00,314.41,315.85,314.37,315.85,5741.0,314.41,315.85,314.37,315.85,5741.0
2024-11-15 15:20:00,316.14,316.49,315.94,316.0,3379.0,316.14,316.49,315.94,316.0,3379.0
2024-11-15 15:30:00,316.04,317.38,316.03,316.44,7233.0,316.04,317.38,316.03,316.44,7233.0
2024-11-15 15:40:00,316.04,316.21,314.63,314.92,8348.0,316.04,316.21,314.63,314.92,8348.0
2024-11-15 15:50:00,314.91,317.17,314.88,315.47,36192.0,314.91,317.17,314.88,315.47,36192.0
2024-11-18 09:30:00,317.01,317.01,313.76,316.81,6840.0,317.01,317.01,313.76,316.81,6840.0
2024-11-18 09:40:00,316.8,318.0,315.44,315.82,2400.0,316.8,318.0,315.44,315.82,2400.0
2024-11-18 09:50:00,316.59,316.74,314.0,314.41,9214.0,316.59,316.74,314.0,314.41,9214.0
2024-11-18 10:00:00,314.28,316.21,314.13,314.91,3865.0,314.28,316.21,314.13,314.91,3865.0
2024-11-18 10:10:00,315.0,315.37,314.34,314.94,906.0,315.0,315.37,314.34,314.94,906.0
2024-11-18 10:20:00,315.71,315.87,314.05,315.87,4285.0,315.71,315.87,314.05,315.87,4285.0
2024-11-18 10:30:00,315.96,316.11,315.95,315.98,600.0,315.96,316.11,315.95,315.98,600.0
2024-11-18 10:40:00,316.22,316.31,315.63,316.0,3984.0,316.22,316.31,315.63,316.0,3984.0
2024-11-18 10:50:00,315.79,315.87,314.8,315.0,1527.0,315.79,315.87,314.8,315.0,1527.0
2024-11-18 11:00:00,315.3,316.85,314.65,316.42,5363.0,315.3,316.85,314.65,316.42,5363.0
2024-11-18 11:10:00,316.75,317.14,316.48,316.65,2608.0,316.75,317.14,316.48,316.65,2608.0
2024-11-18 11:20:00,316.73,317.49,316.73,317.35,3500.0,316.73,317.49,316.73,317.35,3500.0
2024-11-18 11:30:00,317.64,317.74,316.86,317.56,2369.0,317.64,317.74,316.86,317.56,2369.0
2024-11-18 11:40:00,317.56,317.57,316.59,316.59,1817.0,317.56,317.57,316.59,316.59,1817.0
2024-11-18 11:50:00,316.56,317.16,315.7,317.02,2089.0,316.56,317.16,315.7,317.02,2089.0
2024-11-18 12:00:00,317.04,317.09,316.45,316.45,850.0,317.04,317.09,316.45,316.45,850.0
2024-11-18 12:10:00,316.8,317.57,316.79,317.57,1930.0,316.8,317.57,316.79,317.57,1930.0
2024-11-18 12:20:00,317.34,317.85,317.34,317.85,605.0,317.34,317.85,317.34,317.85,605.0
2024-11-18 12:30:00,317.82,318.47,317.82,318.31,1800.0,317.82,318.47,317.82,318.31,1800.0
2024-11-18 12:40:00,317.82,317.88,316.12,317.27,3616.0,317.82,317.88,316.12,317.27,3616.0
2024-11-18 12:50:00,316.69,316.69,315.75,316.46,2925.0,316.69,316.69,315.75,316.46,2925.0
2024-11-18 13:00:00,316.31,316.32,315.75,316.18,1692.0,316.31,316.32,315.75,316.18,1692.0
2024-11-18 13:10:00,316.0,316.23,315.75,315.99,5200.0,316.0,316.23,315.75,315.99,5200.0
2024-11-18 13:20:00,315.85,316.95,315.78,316.65,6820.0,315.85,316.95,315.78,316.65,6820.0
2024-11-18 13:30:00,316.68,317.01,315.85,316.0,3310.0,316.68,317.01,315.85,316.0,3310.0
2024-11-18 13:40:00,315.77,316.66,315.46,316.37,9717.0,315.77,316.66,315.46,316.37,9717.0
2024-11-18 13:50:00,316.96,317.29,316.96,317.29,623.0,316.96,317.29,316.96,317.29,623.0
2024-11-18 14:00:00,317.19,317.29,316.88,316.88,1800.0,317.19,317.29,316.88,316.88,1800.0
2024-11-18 14:10:00,316.59,317.19,316.52,316.65,3143.0,316.59,317.19,316.52,316.65,3143.0
2024-11-18 14:20:00,316.51,316.96,315.72,315.84,1908.0,316.51,316.96,315.72,315.84,1908.0
2024-11-18 14:30:00,316.06,316.52,315.5,315.73,5678.0,316.06,316.52,315.5,315.73,5678.0
2024-11-18 14:40:00,315.75,316.1,315.75,316.06,1131.0,315.75,316.1,315.75,316.06,1131.0
2024-11-18 14:50:00,316.12,316.9,316.08,316.4,3732.0,316.12,316.9,316.08,316.4,3732.0
2024-11-18 15:00:00,316.68,317.41,316.42,317.41,4081.0,316.68,317.41,316.42,317.41,4081.0
2024-11-18 15:10:00,317.57,318.18,317.56,317.97,2400.0,317.57,318.18,317.56,317.97,2400.0
2024-11-18 15:20:00,318.13,318.81,318.13,318.57,5162.0,318.13,318.81,318.13,318.57,5162.0
2024-11-18 15:30:00,318.46,318.62,318.05,318.53,6982.0,318.46,318.62,318.05,318.53,6982.0
2024-11-18 15:40:00,318.53,319.01,317.9,317.9,9090.0,318.53,319.01,317.9,317.9,9090.0
2024-11-18 15:50:00,318.18,319.27,318.05,318.88,24837.0,318.18,319.27,318.05,318.88,24837.0
2024-11-19 09:30:00,313.96,316.61,313.96,315.8,7731.0,313.96,316.61,313.96,315.8,7731.0
2024-11-19 09:40:00,315.41,316.05,313.42,314.32,6536.0,315.41,316.05,313.42,314.32,6536.0
2024-11-19 09:50:00,313.31,314.59,313.0,314.41,3425.0,313.31,314.59,313.0,314.41,3425.0
2024-11-19 10:00:00,314.15,315.57,313.37,314.5,4380.0,314.15,315.57,313.37,314.5,4380.0
2024-11-19 10:10:00,314.55,314.55,313.84,314.47,750.0,314.55,314.55,313.84,314.47,750.0
2024-11-19 10:20:00,314.3,318.46,314.05,318.4,4012.0,314.3,318.46,314.05,318.4,4012.0
2024-11-19 10:30:00,317.16,320.63,317.16,320.63,5163.0,317.16,320.63,317.16,320.63,5163.0
2024-11-19 10:40:00,319.55,320.33,317.66,317.87,4615.0,319.55,320.33,317.66,317.87,4615.0
2024-11-19 10:50:00,317.96,318.62,317.2,318.1,2750.0,317.96,318.62,317.2,318.1,2750.0
2024-11-19 11:00:00,317.97,319.47,317.64,318.42,1366.0,317.97,319.47,317.64,318.42,1366.0
2024-11-19 11:10:00,318.72,318.72,317.77,318.19,1338.0,318.72,318.72,317.77,318.19,1338.0
2024-11-19 11:20:00,318.25,319.27,317.77,319.27,2224.0,318.25,319.27,317.77,319.27,2224.0
2024-11-19 11:30:00,319.32,320.18,318.89,319.4,5389.0,319.32,320.18,318.89,319.4,5389.0
2024-11-19 11:40:00,319.5,320.0,319.44,320.0,1660.0,319.5,320.0,319.44,320.0,1660.0
2024-11-19 11:50:00,320.09,320.43,319.0,320.01,3478.0,320.09,320.43,319.0,320.01,3478.0
2024-11-19 12:00:00,319.6,319.6,318.47,318.47,1831.0,319.6,319.6,318.47,318.47,1831.0
2024-11-19 12:10:00,318.83,319.15,318.65,319.15,1100.0,318.83,319.15,318.65,319.15,1100.0
2024-11-19 12:20:00,319.12,319.55,319.01,319.55,1988.0,319.12,319.55,319.01,319.55,1988.0
2024-11-19 12:30:00,319.46,319.68,319.04,319.05,5905.0,319.46,319.68,319.04,319.05,5905.0
2024-11-19 12:40:00,318.99,319.0,318.58,318.58,400.0,318.99,319.0,318.58,318.58,400.0
2024-11-19 12:50:00,319.25,319.27,318.68,319.07,1127.0,319.25,319.27,318.68,319.07,1127.0
2024-11-19 13:00:00,318.66,318.77,317.83,317.84,1579.0,318.66,318.77,317.83,317.84,1579.0
2024-11-19 13:10:00,318.31,318.31,317.52,317.58,1385.0,318.31,318.31,317.52,317.58,1385.0
2024-11-19 13:20:00,317.87,318.53,317.42,318.53,2961.0,317.87,318.53,317.42,318.53,2961.0
2024-11-19 13:30:00,318.54,319.03,318.03,319.03,11099.0,318.54,319.03,318.03,319.03,11099.0
2024-11-19 13:40:00,319.03,320.0,319.03,319.69,3037.0,319.03,320.0,319.03,319.69,3037.0
2024-11-19 13:50:00,319.92,320.91,319.86,320.68,2662.0,319.92,320.91,319.86,320.68,2662.0
2024-11-19 14:00:00,320.92,320.95,320.16,320.48,3377.0,320.92,320.95,320.16,320.48,3377.0
2024-11-19 14:10:00,321.28,322.11,321.28,321.95,4165.0,321.28,322.11,321.28,321.95,4165.0
2024-11-19 14:20:00,322.2,322.3,321.43,321.68,2511.0,322.2,322.3,321.43,321.68,2511.0
2024-11-19 14:30:00,322.02,322.05,320.9,321.82,3568.0,322.02,322.05,320.9,321.82,3568.0
2024-11-19 14:40:00,321.57,321.88,321.48,321.54,2637.0,321.57,321.88,321.48,321.54,2637.0
2024-11-19 14:50:00,321.72,322.09,321.07,321.07,3757.0,321.72,322.09,321.07,321.07,3757.0
2024-11-19 15:00:00,321.05,321.5,320.57,321.5,4313.0,321.05,321.5,320.57,321.5,4313.0
2024-11-19 15:10:00,321.85,322.79,321.82,322.79,5873.0,321.85,322.79,321.82,322.79,5873.0
2024-11-19 15:20:00,322.93,323.3,322.27,323.28,6869.0,322.93,323.3,322.27,323.28,6869.0
2024-11-19 15:30:00,323.28,323.63,322.99,323.55,8177.0,323.28,323.63,322.99,323.55,8177.0
2024-11-19 15:40:00,323.61,323.71,323.2,323.2,8111.0,323.61,323.71,323.2,323.2,8111.0
2024-11-19 15:50:00,323.23,324.01,322.55,323.68,38755.0,323.23,324.01,322.55,323.68,38755.0
2024-11-20 09:30:00,339.45,339.95,326.0,331.0,26099.0,339.45,339.95,326.0,331.0,26099.0
2024-11-20 09:40:00,329.61,337.6,329.22,336.8,9234.0,329.61,337.6,329.22,336.8,9234.0
2024-11-20 09:50:00,336.8,341.63,336.49,337.65,19153.0,336.8,341.63,336.49,337.65,19153.0
2024-11-20 10:00:00,337.59,339.62,332.5,333.87,25132.0,337.59,339.62,332.5,333.87,25132.0
2024-11-20 10:10:00,333.72,336.29,332.01,335.98,18752.0,333.72,336.29,332.01,335.98,18752.0
2024-11-20 10:20:00,336.3,340.95,336.02,339.69,15848.0,336.3,340.95,336.02,339.69,15848.0
2024-11-20 10:30:00,339.92,343.0,339.75,342.69,30447.0,339.92,343.0,339.75,342.69,30447.0
2024-11-20 10:40:00,343.0,346.03,342.37,344.19,22228.0,343.0,346.03,342.37,344.19,22228.0
2024-11-20 10:50:00,343.44,344.6,343.2,344.6,6590.0,343.44,344.6,343.2,344.6,6590.0
2024-11-20 11:00:00,344.03,344.46,342.71,343.37,6269.0,344.03,344.46,342.71,343.37,6269.0
2024-11-20 11:10:00,343.37,343.37,341.76,342.38,10439.0,343.37,343.37,341.76,342.38,10439.0
2024-11-20 11:20:00,342.03,342.5,339.02,339.02,29703.0,342.03,342.5,339.02,339.02,29703.0
2024-11-20 11:30:00,338.48,339.21,337.81,339.03,4694.0,338.48,339.21,337.81,339.03,4694.0
2024-11-20 11:40:00,338.84,340.0,338.0,338.58,5969.0,338.84,340.0,338.0,338.58,5969.0
2024-11-20 11:50:00,338.58,339.68,338.51,339.29,3993.0,338.58,339.68,338.51,339.29,3993.0
2024-11-20 12:00:00,338.89,339.62,336.8,336.8,15954.0,338.89,339.62,336.8,336.8,15954.0
2024-11-20 12:10:00,337.04,337.09,334.55,337.09,8750.0,337.04,337.09,334.55,337.09,8750.0
2024-11-20 12:20:00,337.08,338.29,335.81,338.02,8915.0,337.08,338.29,335.81,338.02,8915.0
2024-11-20 12:30:00,338.02,339.6,338.01,339.6,2929.0,338.02,339.6,338.01,339.6,2929.0
2024-11-20 12:40:00,339.43,340.0,338.53,338.7,2482.0,339.43,340.0,338.53,338.7,2482.0
2024-11-20 12:50:00,338.96,338.96,337.17,337.17,1600.0,338.96,338.96,337.17,337.17,1600.0
2024-11-20 13:00:00,337.02,337.1,336.5,336.5,1300.0,337.02,337.1,336.5,336.5,1300.0
2024-11-20 13:10:00,336.5,336.51,335.73,336.1,2724.0,336.5,336.51,335.73,336.1,2724.0
2024-11-20 13:20:00,336.32,336.79,335.35,335.36,10184.0,336.32,336.79,335.35,335.36,10184.0
2024-11-20 13:30:00,335.35,336.02,334.82,335.5,3811.0,335.35,336.02,334.82,335.5,3811.0
2024-11-20 13:40:00,335.76,336.14,335.39,336.0,1336.0,335.76,336.14,335.39,336.0,1336.0
2024-11-20 13:50:00,336.12,336.28,335.35,336.28,5000.0,336.12,336.28,335.35,336.28,5000.0
2024-11-20 14:00:00,336.2,336.76,335.58,335.97,4040.0,336.2,336.76,335.58,335.97,4040.0
2024-11-20 14:10:00,335.59,335.7,333.17,333.17,3611.0,335.59,335.7,333.17,333.17,3611.0
2024-11-20 14:20:00,333.52,334.15,332.4,334.15,2325.0,333.52,334.15,332.4,334.15,2325.0
2024-11-20 14:30:00,334.66,335.03,333.8,333.8,5511.0,334.66,335.03,333.8,333.8,5511.0
2024-11-20 14:40:00,333.79,334.13,332.85,333.16,4163.0,333.79,334.13,332.85,333.16,4163.0
2024-11-20 14:50:00,333.13,333.71,333.07,333.42,2953.0,333.13,333.71,333.07,333.42,2953.0
2024-11-20 15:00:00,333.33,334.31,333.22,334.31,3343.0,333.33,334.31,333.22,334.31,3343.0
2024-11-20 15:10:00,334.36,334.99,333.03,333.58,11456.0,334.36,334.99,333.03,333.58,11456.0
2024-11-20 15:20:00,333.3,333.77,332.51,333.14,5139.0,333.3,333.77,332.51,333.14,5139.0
2024-11-20 15:30:00,333.22,333.56,332.37,333.54,7143.0,333.22,333.56,332.37,333.54,7143.0
2024-11-20 15:40:00,333.88,335.23,333.79,334.8,12319.0,333.88,335.23,333.79,334.8,12319.0
2024-11-20 15:50:00,335.21,337.01,335.21,336.98,41880.0,335.21,337.01,335.21,336.98,41880.0
2024-11-21 09:30:00,340.0,340.79,335.65,338.88,4832.0,340.0,340.79,335.65,338.88,4832.0
2024-11-21 09:40:00,339.0,340.27,338.09,340.13,11808.0,339.0,340.27,338.09,340.13,11808.0
2024-11-21 09:50:00,339.54,340.63,337.66,339.41,8189.0,339.54,340.63,337.66,339.41,8189.0
2024-11-21 10:00:00,338.98,339.33,337.15,338.82,4004.0,338.98,339.33,337.15,338.82,4004.0
2024-11-21 10:10:00,339.0,342.58,338.9,341.46,4438.0,339.0,342.58,338.9,341.46,4438.0
2024-11-21 10:20:00,341.93,341.93,337.78,337.78,7290.0,341.93,341.93,337.78,337.78,7290.0
2024-11-21 10:30:00,338.14,341.0,338.14,340.32,5943.0,338.14,341.0,338.14,340.32,5943.0
2024-11-21 10:40:00,340.72,344.48,340.22,344.48,8886.0,340.72,344.48,340.22,344.48,8886.0
2024-11-21 10:50:00,344.07,345.15,343.8,343.87,10260.0,344.07,345.15,343.8,343.87,10260.0
2024-11-21 11:00:00,343.9,344.92,342.6,342.67,3927.0,343.9,344.92,342.6,342.67,3927.0
2024-11-21 11:10:00,342.67,343.3,342.19,342.74,4529.0,342.67,343.3,342.19,342.74,4529.0
2024-11-21 11:20:00,342.73,344.0,342.72,343.99,7474.0,342.73,344.0,342.72,343.99,7474.0
2024-11-21 11:30:00,344.36,345.01,343.45,344.07,6788.0,344.36,345.01,343.45,344.07,6788.0
2024-11-21 11:40:00,344.29,345.09,343.77,343.77,5565.0,344.29,345.09,343.77,343.77,5565.0
2024-11-21 11:50:00,343.6,345.03,343.56,344.72,2903.0,343.6,345.03,343.56,344.72,2903.0
2024-11-21 12:00:00,344.73,345.15,344.45,344.93,4800.0,344.73,345.15,344.45,344.93,4800.0
2024-11-21 12:10:00,344.89,345.08,343.98,344.61,3150.0,344.89,345.08,343.98,344.61,3150.0
2024-11-21 12:20:00,344.54,345.5,344.54,345.16,1437.0,344.54,345.5,344.54,345.16,1437.0
2024-11-21 12:30:00,345.08,345.28,344.71,345.07,2173.0,345.08,345.28,344.71,345.07,2173.0
2024-11-21 12:40:00,344.7,345.25,344.7,344.77,3100.0,344.7,345.25,344.7,344.77,3100.0
2024-11-21 12:50:00,344.75,344.75,343.83,343.83,3880.0,344.75,344.75,343.83,343.83,3880.0
2024-11-21 13:00:00,343.74,344.3,343.74,344.3,996.0,343.74,344.3,343.74,344.3,996.0
2024-11-21 13:10:00,344.32,344.52,343.74,344.06,1476.0,344.32,344.52,343.74,344.06,1476.0
2024-11-21 13:20:00,344.37,344.48,344.32,344.48,700.0,344.37,344.48,344.32,344.48,700.0
2024-11-21 13:30:00,344.87,344.94,344.6,344.61,542.0,344.87,344.94,344.6,344.61,542.0
2024-11-21 13:40:00,344.63,344.64,344.18,344.18,3903.0,344.63,344.64,344.18,344.18,3903.0
2024-11-21 13:50:00,344.04,344.66,343.82,344.66,2227.0,344.04,344.66,343.82,344.66,2227.0
2024-11-21 14:00:00,344.64,344.99,344.42,344.59,2100.0,344.64,344.99,344.42,344.59,2100.0
2024-11-21 14:10:00,344.36,344.81,344.11,344.68,6893.0,344.36,344.81,344.11,344.68,6893.0
2024-11-21 14:20:00,344.84,345.0,344.66,345.0,582.0,344.84,345.0,344.66,345.0,582.0
2024-11-21 14:30:00,344.78,345.5,344.77,345.24,4919.0,344.78,345.5,344.77,345.24,4919.0
2024-11-21 14:40:00,345.43,345.5,344.37,344.37,3875.0,345.43,345.5,344.37,344.37,3875.0
2024-11-21 14:50:00,344.2,344.29,343.87,344.24,2750.0,344.2,344.29,343.87,344.24,2750.0
2024-11-21 15:00:00,344.25,345.16,344.24,345.13,4003.0,344.25,345.16,344.24,345.13,4003.0
2024-11-21 15:10:00,345.0,345.15,344.69,344.98,2213.0,345.0,345.15,344.69,344.98,2213.0
2024-11-21 15:20:00,345.0,345.5,344.26,344.26,7493.0,345.0,345.5,344.26,344.26,7493.0
2024-11-21 15:30:00,344.74,344.74,343.08,343.34,8914.0,344.74,344.74,343.08,343.34,8914.0
2024-11-21 15:40:00,343.32,344.01,343.32,343.32,3831.0,343.32,344.01,343.32,343.32,3831.0
2024-11-21 15:50:00,343.32,345.0,343.11,344.96,42753.0,343.32,345.0,343.11,344.96,42753.0
2024-11-22 09:30:00,352.54,357.0,351.46,355.5,30113.0,352.54,357.0,351.46,355.5,30113.0
2024-11-22 09:40:00,357.0,357.85,355.36,357.13,14202.0,357.0,357.85,355.36,357.13,14202.0
2024-11-22 09:50:00,357.11,357.95,355.83,356.12,15729.0,357.11,357.95,355.83,356.12,15729.0
2024-11-22 10:00:00,356.06,357.0,354.87,356.29,25569.0,356.06,357.0,354.87,356.29,25569.0
2024-11-22 10:10:00,356.29,358.51,355.28,358.33,26375.0,356.29,358.51,355.28,358.33,26375.0
2024-11-22 10:20:00,358.34,360.5,357.14,357.7,15420.0,358.34,360.5,357.14,357.7,15420.0
2024-11-22 10:30:00,357.7,360.89,357.62,360.56,13081.0,357.7,360.89,357.62,360.56,13081.0
2024-11-22 10:40:00,360.56,361.09,360.17,360.18,6130.0,360.56,361.09,360.17,360.18,6130.0
2024-11-22 10:50:00,360.5,364.57,360.5,364.57,19982.0,360.5,364.57,360.5,364.57,19982.0
2024-11-22 11:00:00,364.18,365.97,363.84,365.35,10796.0,364.18,365.97,363.84,365.35,10796.0
2024-11-22 11:10:00,365.8,366.24,363.51,364.98,12409.0,365.8,366.24,363.51,364.98,12409.0
2024-11-22 11:20:00,364.62,367.24,364.49,367.23,14502.0,364.62,367.24,364.49,367.23,14502.0
2024-11-22 11:30:00,367.04,367.04,365.31,365.64,13648.0,367.04,367.04,365.31,365.64,13648.0
2024-11-22 11:40:00,365.64,366.85,364.65,366.44,11567.0,365.64,366.85,364.65,366.44,11567.0
2024-11-22 11:50:00,366.67,369.0,366.46,368.44,17708.0,366.67,369.0,366.46,368.44,17708.0
2024-11-22 12:00:00,368.44,369.18,368.0,368.62,14453.0,368.44,369.18,368.0,368.62,14453.0
2024-11-22 12:10:00,368.99,370.0,368.96,369.99,8242.0,368.99,370.0,368.96,369.99,8242.0
2024-11-22 12:20:00,369.19,369.31,368.69,368.7,4121.0,369.19,369.31,368.69,368.7,4121.0
2024-11-22 12:30:00,368.64,368.64,366.17,366.88,6544.0,368.64,368.64,366.17,366.88,6544.0
2024-11-22 12:40:00,366.87,367.71,366.65,367.47,1618.0,366.87,367.71,366.65,367.47,1618.0
2024-11-22 12:50:00,367.01,367.39,366.56,366.56,3975.0,367.01,367.39,366.56,366.56,3975.0
2024-11-22 13:00:00,366.61,367.61,366.61,367.18,2505.0,366.61,367.61,366.61,367.18,2505.0
2024-11-22 13:10:00,366.98,367.42,366.84,367.25,1232.0,366.98,367.42,366.84,367.25,1232.0
2024-11-22 13:20:00,367.21,367.69,366.83,367.5,2050.0,367.21,367.69,366.83,367.5,2050.0
2024-11-22 13:30:00,367.43,367.87,367.35,367.58,2839.0,367.43,367.87,367.35,367.58,2839.0
2024-11-22 13:40:00,367.58,368.81,367.57,368.81,4272.0,367.58,368.81,367.57,368.81,4272.0
2024-11-22 13:50:00,368.5,370.78,368.25,370.61,7357.0,368.5,370.78,368.25,370.61,7357.0
2024-11-22 14:00:00,370.46,370.46,369.4,369.43,7309.0,370.46,370.46,369.4,369.43,7309.0
2024-11-22 14:10:00,369.88,370.97,369.26,369.26,7393.0,369.88,370.97,369.26,369.26,7393.0
2024-11-22 14:20:00,369.81,370.64,369.29,370.17,12357.0,369.81,370.64,369.29,370.17,12357.0
2024-11-22 14:30:00,370.44,370.45,368.49,369.86,3815.0,370.44,370.45,368.49,369.86,3815.0
2024-11-22 14:40:00,369.61,369.99,368.76,369.38,4279.0,369.61,369.99,368.76,369.38,4279.0
2024-11-22 14:50:00,369.29,369.99,369.03,369.34,2600.0,369.29,369.99,369.03,369.34,2600.0
2024-11-22 15:00:00,369.0,369.89,368.28,369.49,5833.0,369.0,369.89,368.28,369.49,5833.0
2024-11-22 15:10:00,369.26,369.36,368.27,368.44,11687.0,369.26,369.36,368.27,368.44,11687.0
2024-11-22 15:20:00,368.24,368.24,367.37,368.0,7856.0,368.24,368.24,367.37,368.0,7856.0
2024-11-22 15:30:00,367.99,368.49,366.69,367.84,12108.0,367.99,368.49,366.69,367.84,12108.0
2024-11-22 15:40:00,367.87,368.02,367.39,367.89,11220.0,367.87,368.02,367.39,367.89,11220.0
2024-11-22 15:50:00,367.58,369.47,367.44,367.96,57257.0,367.58,369.47,367.44,367.96,57257.0
2024-11-25 09:30:00,375.67,382.0,375.67,380.85,25350.0,375.67,382.0,375.67,380.85,25350.0
2024-11-25 09:40:00,381.37,382.95,380.23,381.35,21732.0,381.37,382.95,380.23,381.35,21732.0
2024-11-25 09:50:00,381.5,383.71,379.38,382.99,15430.0,381.5,383.71,379.38,382.99,15430.0
2024-11-25 10:00:00,382.24,385.3,381.11,385.3,19441.0,382.24,385.3,381.11,385.3,19441.0
2024-11-25 10:10:00,384.36,386.88,383.47,385.65,20895.0,384.36,386.88,383.47,385.65,20895.0
2024-11-25 10:20:00,385.71,388.83,384.32,388.11,16525.0,385.71,388.83,384.32,388.11,16525.0
2024-11-25 10:30:00,388.69,393.0,388.69,392.02,40782.0,388.69,393.0,388.69,392.02,40782.0
2024-11-25 10:40:00,392.33,395.8,391.48,395.8,18942.0,392.33,395.8,391.48,395.8,18942.0
2024-11-25 10:50:00,396.06,398.22,394.11,397.5,34698.0,396.06,398.22,394.11,397.5,34698.0
2024-11-25 11:00:00,397.49,398.09,393.17,394.51,34478.0,397.49,398.09,393.17,394.51,34478.0
2024-11-25 11:10:00,394.54,397.04,393.89,396.47,14753.0,394.54,397.04,393.89,396.47,14753.0
2024-11-25 11:20:00,395.81,396.37,392.65,393.56,14248.0,395.81,396.37,392.65,393.56,14248.0
2024-11-25 11:30:00,393.56,394.15,390.62,391.1,10812.0,393.56,394.15,390.62,391.1,10812.0
2024-11-25 11:40:00,391.16,392.03,390.59,391.38,7407.0,391.16,392.03,390.59,391.38,7407.0
2024-11-25 11:50:00,391.25,392.6,390.11,390.9,6090.0,391.25,392.6,390.11,390.9,6090.0
2024-11-25 12:00:00,390.72,392.55,390.71,391.94,4515.0,390.72,392.55,390.71,391.94,4515.0
2024-11-25 12:10:00,391.4,392.48,389.42,389.44,6137.0,391.4,392.48,389.42,389.44,6137.0
2024-11-25 12:20:00,389.81,389.81,386.78,386.9,7958.0,389.81,389.81,386.78,386.9,7958.0
2024-11-25 12:30:00,387.15,388.42,387.15,387.73,9179.0,387.15,388.42,387.15,387.73,9179.0
2024-11-25 12:40:00,387.73,387.73,385.15,386.03,8521.0,387.73,387.73,385.15,386.03,8521.0
2024-11-25 12:50:00,386.03,388.52,386.03,388.52,10925.0,386.03,388.52,386.03,388.52,10925.0
2024-11-25 13:00:00,388.58,389.9,388.57,389.24,10283.0,388.58,389.9,388.57,389.24,10283.0
2024-11-25 13:10:00,389.09,390.32,389.04,390.32,3700.0,389.09,390.32,389.04,390.32,3700.0
2024-11-25 13:20:00,390.43,391.08,389.83,391.0,1201.0,390.43,391.08,389.83,391.0,1201.0
2024-11-25 13:30:00,391.0,392.68,390.52,392.48,8803.0,391.0,392.68,390.52,392.48,8803.0
2024-11-25 13:40:00,392.07,392.7,390.56,391.08,9805.0,392.07,392.7,390.56,391.08,9805.0
2024-11-25 13:50:00,391.36,392.71,391.07,391.68,5424.0,391.36,392.71,391.07,391.68,5424.0
2024-11-25 14:00:00,391.89,393.78,391.69,392.45,7071.0,391.89,393.78,391.69,392.45,7071.0
2024-11-25 14:10:00,392.66,393.22,391.04,391.52,6386.0,392.66,393.22,391.04,391.52,6386.0
2024-11-25 14:20:00,391.52,391.94,390.0,391.29,7889.0,391.52,391.94,390.0,391.29,7889.0
2024-11-25 14:30:00,391.45,391.72,390.98,391.4,4864.0,391.45,391.72,390.98,391.4,4864.0
2024-11-25 14:40:00,391.4,392.0,390.07,390.76,4133.0,391.4,392.0,390.07,390.76,4133.0
2024-11-25 14:50:00,390.76,392.0,390.31,390.85,8495.0,390.76,392.0,390.31,390.85,8495.0
2024-11-25 15:00:00,390.46,392.0,389.75,391.83,11495.0,390.46,392.0,389.75,391.83,11495.0
2024-11-25 15:10:00,392.4,392.4,390.31,390.45,4027.0,392.4,392.4,390.31,390.45,4027.0
2024-11-25 15:20:00,390.48,392.12,390.2,392.0,13734.0,390.48,392.12,390.2,392.0,13734.0
2024-11-25 15:30:00,391.87,391.92,389.29,389.99,23220.0,391.87,391.92,389.29,389.99,23220.0
2024-11-25 15:40:00,390.35,391.56,389.36,389.46,11270.0,390.35,391.56,389.36,389.46,11270.0
2024-11-25 15:50:00,389.23,389.67,387.14,388.48,59384.0,389.23,389.67,387.14,388.48,59384.0
2024-11-26 09:30:00,381.4,386.97,379.0,383.87,35466.0,381.4,386.97,379.0,383.87,35466.0
2024-11-26 09:40:00,384.11,385.7,380.4,382.87,11444.0,384.11,385.7,380.4,382.87,11444.0
2024-11-26 09:50:00,382.82,383.91,381.43,381.43,13192.0,382.82,383.91,381.43,381.43,13192.0
2024-11-26 10:00:00,381.17,382.0,378.09,381.36,11000.0,381.17,382.0,378.09,381.36,11000.0
2024-11-26 10:10:00,381.19,382.19,380.78,382.19,5873.0,381.19,382.19,380.78,382.19,5873.0
2024-11-26 10:20:00,381.54,382.37,380.12,382.15,15030.0,381.54,382.37,380.12,382.15,15030.0
2024-11-26 10:30:00,383.0,384.17,381.96,384.17,14816.0,383.0,384.17,381.96,384.17,14816.0
2024-11-26 10:40:00,383.6,385.21,383.6,384.67,10400.0,383.6,385.21,383.6,384.67,10400.0
2024-11-26 10:50:00,385.21,386.65,384.64,385.68,5460.0,385.21,386.65,384.64,385.68,5460.0
2024-11-26 11:00:00,385.68,387.13,385.68,386.5,4290.0,385.68,387.13,385.68,386.5,4290.0
2024-11-26 11:10:00,386.41,388.46,385.47,388.0,5476.0,386.41,388.46,385.47,388.0,5476.0
2024-11-26 11:20:00,388.06,389.0,387.62,387.63,3331.0,388.06,389.0,387.62,387.63,3331.0
2024-11-26 11:30:00,387.38,387.73,386.41,387.72,2971.0,387.38,387.73,386.41,387.72,2971.0
2024-11-26 11:40:00,388.0,388.31,386.85,386.86,3775.0,388.0,388.31,386.85,386.86,3775.0
2024-11-26 11:50:00,386.83,389.45,386.82,388.21,7087.0,386.83,389.45,386.82,388.21,7087.0
2024-11-26 12:00:00,387.92,387.92,386.0,386.0,1806.0,387.92,387.92,386.0,386.0,1806.0
2024-11-26 12:10:00,386.12,386.67,385.12,386.63,3984.0,386.12,386.67,385.12,386.63,3984.0
2024-11-26 12:20:00,386.88,387.32,386.74,387.32,600.0,386.88,387.32,386.74,387.32,600.0
2024-11-26 12:30:00,387.32,389.38,387.32,388.37,2500.0,387.32,389.38,387.32,388.37,2500.0
2024-11-26 12:40:00,389.13,389.15,387.97,388.08,1801.0,389.13,389.15,387.97,388.08,1801.0
2024-11-26 12:50:00,388.48,388.98,388.22,388.48,1405.0,388.48,388.98,388.22,388.48,1405.0
2024-11-26 13:00:00,388.48,388.48,386.41,386.74,1774.0,388.48,388.48,386.41,386.74,1774.0
2024-11-26 13:10:00,387.0,387.0,385.84,386.98,1810.0,387.0,387.0,385.84,386.98,1810.0
2024-11-26 13:20:00,386.54,387.06,386.09,386.17,2334.0,386.54,387.06,386.09,386.17,2334.0
2024-11-26 13:30:00,386.37,388.18,386.37,387.46,3752.0,386.37,388.18,386.37,387.46,3752.0
2024-11-26 13:40:00,387.46,387.8,386.03,386.79,1400.0,387.46,387.8,386.03,386.79,1400.0
2024-11-26 13:50:00,386.58,387.1,386.54,386.55,1036.0,386.58,387.1,386.54,386.55,1036.0
2024-11-26 14:00:00,386.55,386.85,386.04,386.1,3015.0,386.55,386.85,386.04,386.1,3015.0
2024-11-26 14:10:00,386.16,387.05,386.16,386.48,3136.0,386.16,387.05,386.16,386.48,3136.0
2024-11-26 14:20:00,386.84,386.84,385.72,386.1,1351.0,386.84,386.84,385.72,386.1,1351.0
2024-11-26 14:30:00,385.92,386.52,385.5,386.0,4862.0,385.92,386.52,385.5,386.0,4862.0
2024-11-26 14:40:00,385.87,386.5,385.52,385.52,2238.0,385.87,386.5,385.52,385.52,2238.0
2024-11-26 14:50:00,385.69,385.69,384.66,384.66,2694.0,385.69,385.69,384.66,384.66,2694.0
2024-11-26 15:00:00,384.62,385.8,384.19,385.74,4463.0,384.62,385.8,384.19,385.74,4463.0
2024-11-26 15:10:00,385.97,385.97,384.79,385.49,5714.0,385.97,385.97,384.79,385.49,5714.0
2024-11-26 15:20:00,385.46,385.46,384.05,384.05,3429.0,385.46,385.46,384.05,384.05,3429.0
2024-11-26 15:30:00,383.79,384.22,383.26,383.66,7263.0,383.79,384.22,383.26,383.66,7263.0
2024-11-26 15:40:00,384.1,386.62,384.1,386.62,7832.0,384.1,386.62,384.1,386.62,7832.0
2024-11-26 15:50:00,386.72,387.42,384.78,385.73,32543.0,386.72,387.42,384.78,385.73,32543.0
2024-11-27 09:30:00,389.79,392.0,388.51,388.51,7177.0,389.79,392.0,388.51,388.51,7177.0
2024-11-27 09:40:00,388.5,389.7,387.19,389.7,2916.0,388.5,389.7,387.19,389.7,2916.0
2024-11-27 09:50:00,389.0,389.11,387.21,387.47,3000.0,389.0,389.11,387.21,387.47,3000.0
2024-11-27 10:00:00,387.07,388.01,385.07,386.58,9650.0,387.07,388.01,385.07,386.58,9650.0
2024-11-27 10:10:00,386.03,386.58,384.34,384.9,3900.0,386.03,386.58,384.34,384.9,3900.0
2024-11-27 10:20:00,384.9,385.56,384.17,385.54,3194.0,384.9,385.56,384.17,385.54,3194.0
2024-11-27 10:30:00,385.54,385.97,384.78,385.49,2150.0,385.54,385.97,384.78,385.49,2150.0
2024-11-27 10:40:00,385.9,386.53,384.92,385.0,2672.0,385.9,386.53,384.92,385.0,2672.0
2024-11-27 10:50:00,385.0,386.76,385.0,386.36,1807.0,385.0,386.76,385.0,386.36,1807.0
2024-11-27 11:00:00,385.79,387.5,385.79,387.4,2723.0,385.79,387.5,385.79,387.4,2723.0
2024-11-27 11:10:00,387.4,388.12,387.39,387.42,1354.0,387.4,388.12,387.39,387.42,1354.0
2024-11-27 11:20:00,386.96,387.08,385.01,385.03,3261.0,386.96,387.08,385.01,385.03,3261.0
2024-11-27 11:30:00,384.8,384.8,383.64,384.32,5093.0,384.8,384.8,383.64,384.32,5093.0
2024-11-27 11:40:00,383.63,384.07,382.93,383.37,1248.0,383.63,384.07,382.93,383.37,1248.0
2024-11-27 11:50:00,383.37,384.17,383.17,383.18,1645.0,383.37,384.17,383.17,383.18,1645.0
2024-11-27 12:00:00,383.07,383.72,382.85,383.63,2275.0,383.07,383.72,382.85,383.63,2275.0
2024-11-27 12:10:00,384.01,384.38,383.56,383.56,3162.0,384.01,384.38,383.56,383.56,3162.0
2024-11-27 12:20:00,384.28,384.29,383.71,384.16,300.0,384.28,384.29,383.71,384.16,300.0
2024-11-27 12:30:00,384.61,384.61,383.6,383.81,4555.0,384.61,384.61,383.6,383.81,4555.0
2024-11-27 12:40:00,384.14,384.3,383.51,384.04,2398.0,384.14,384.3,383.51,384.04,2398.0
2024-11-27 12:50:00,384.53,385.64,384.53,385.15,2700.0,384.53,385.64,384.53,385.15,2700.0
2024-11-27 13:00:00,384.96,386.07,384.86,385.25,3455.0,384.96,386.07,384.86,385.25,3455.0
2024-11-27 13:10:00,384.35,385.19,384.35,384.96,1779.0,384.35,385.19,384.35,384.96,1779.0
2024-11-27 13:20:00,385.23,385.23,384.34,384.42,1700.0,385.23,385.23,384.34,384.42,1700.0
2024-11-27 13:30:00,384.29,384.35,383.87,383.88,625.0,384.29,384.35,383.87,383.88,625.0
2024-11-27 13:40:00,384.42,384.73,384.38,384.38,1800.0,384.42,384.73,384.38,384.38,1800.0
2024-11-27 13:50:00,384.99,385.71,384.99,385.27,1826.0,384.99,385.71,384.99,385.27,1826.0
2024-11-27 14:00:00,385.28,385.68,385.28,385.48,800.0,385.28,385.68,385.28,385.48,800.0
2024-11-27 14:10:00,385.1,385.85,385.04,385.37,3200.0,385.1,385.85,385.04,385.37,3200.0
2024-11-27 14:20:00,385.53,386.08,385.38,385.68,2255.0,385.53,386.08,385.38,385.68,2255.0
2024-11-27 14:30:00,385.55,385.94,385.17,385.94,1424.0,385.55,385.94,385.17,385.94,1424.0
2024-11-27 14:40:00,386.17,387.13,386.0,386.87,3975.0,386.17,387.13,386.0,386.87,3975.0
2024-11-27 14:50:00,386.77,387.63,386.53,387.59,3347.0,386.77,387.63,386.53,387.59,3347.0
2024-11-27 15:00:00,387.18,387.33,386.58,387.33,2011.0,387.18,387.33,386.58,387.33,2011.0
2024-11-27 15:10:00,387.63,388.59,387.63,388.59,1481.0,387.63,388.59,387.63,388.59,1481.0
2024-11-27 15:20:00,388.41,388.41,387.23,387.91,4564.0,388.41,388.41,387.23,387.91,4564.0
2024-11-27 15:30:00,388.44,389.0,387.57,387.57,6218.0,388.44,389.0,387.57,387.57,6218.0
2024-11-27 15:40:00,387.43,387.85,386.37,387.13,7393.0,387.43,387.85,386.37,387.13,7393.0
2024-11-27 15:50:00,386.91,387.26,386.19,386.34,29533.0,386.91,387.26,386.19,386.34,29533.0
2024-11-29 09:30:00,387.76,391.77,385.99,389.75,11472.0,387.76,391.77,385.99,389.75,11472.0
2024-11-29 09:40:00,389.75,389.76,385.0,386.99,2458.0,389.75,389.76,385.0,386.99,2458.0
2024-11-29 09:50:00,385.75,387.94,385.75,387.94,1441.0,385.75,387.94,385.75,387.94,1441.0
2024-11-29 10:00:00,387.32,388.77,386.15,386.15,5974.0,387.32,388.77,386.15,386.15,5974.0
2024-11-29 10:10:00,387.83,388.57,386.59,387.5,1708.0,387.83,388.57,386.59,387.5,1708.0
2024-11-29 10:20:00,387.47,387.93,386.56,387.16,1645.0,387.47,387.93,386.56,387.16,1645.0
2024-11-29 10:30:00,387.95,388.74,386.86,387.72,7171.0,387.95,388.74,386.86,387.72,7171.0
2024-11-29 10:40:00,387.75,388.31,387.58,387.59,8923.0,387.75,388.31,387.58,387.59,8923.0
2024-11-29 10:50:00,387.52,387.6,386.88,386.99,1706.0,387.52,387.6,386.88,386.99,1706.0
2024-11-29 11:00:00,387.42,388.7,387.42,388.09,4038.0,387.42,388.7,387.42,388.09,4038.0
2024-11-29 11:10:00,388.09,388.1,387.52,388.08,1147.0,388.09,388.1,387.52,388.08,1147.0
2024-11-29 11:20:00,387.38,387.76,386.73,387.23,2127.0,387.38,387.76,386.73,387.23,2127.0
2024-11-29 11:30:00,387.56,387.56,385.33,385.68,1299.0,387.56,387.56,385.33,385.68,1299.0
2024-11-29 11:40:00,385.68,386.19,384.88,385.2,2855.0,385.68,386.19,384.88,385.2,2855.0
2024-11-29 11:50:00,385.26,385.36,385.22,385.27,810.0,385.26,385.36,385.22,385.27,810.0
2024-11-29 12:00:00,385.04,386.46,385.0,386.22,5963.0,385.04,386.46,385.0,386.22,5963.0
2024-11-29 12:10:00,386.28,386.35,385.13,385.45,1634.0,386.28,386.35,385.13,385.45,1634.0
2024-11-29 12:20:00,385.52,385.77,385.18,385.27,1112.0,385.52,385.77,385.18,385.27,1112.0
2024-11-29 12:30:00,385.83,386.56,385.53,386.25,1810.0,385.83,386.56,385.53,386.25,1810.0
2024-11-29 12:40:00,386.26,387.45,385.91,386.82,4305.0,386.26,387.45,385.91,386.82,4305.0
2024-11-29 12:50:00,386.81,387.22,385.26,385.74,18016.0,386.81,387.22,385.26,385.74,18016.0
2024-12-02 09:30:00,386.5,386.86,383.76,384.56,12533.0,386.5,386.86,383.76,384.56,12533.0
2024-12-02 09:40:00,384.62,387.03,383.85,383.85,7210.0,384.62,387.03,383.85,383.85,7210.0
2024-12-02 09:50:00,383.27,384.0,381.0,381.5,3825.0,383.27,384.0,381.0,381.5,3825.0
2024-12-02 10:00:00,381.96,383.05,381.49,382.41,4705.0,381.96,383.05,381.49,382.41,4705.0
2024-12-02 10:10:00,383.18,384.84,383.18,384.25,6634.0,383.18,384.84,383.18,384.25,6634.0
2024-12-02 10:20:00,384.25,386.0,384.14,385.65,8777.0,384.25,386.0,384.14,385.65,8777.0
2024-12-02 10:30:00,385.55,387.0,385.37,385.37,4415.0,385.55,387.0,385.37,385.37,4415.0
2024-12-02 10:40:00,386.06,386.06,384.31,384.75,3764.0,386.06,386.06,384.31,384.75,3764.0
2024-12-02 10:50:00,384.71,387.32,384.54,387.3,7187.0,384.71,387.32,384.54,387.3,7187.0
2024-12-02 11:00:00,387.31,387.88,385.96,385.96,1537.0,387.31,387.88,385.96,385.96,1537.0
2024-12-02 11:10:00,385.96,386.45,384.65,386.23,7252.0,385.96,386.45,384.65,386.23,7252.0
2024-12-02 11:20:00,386.16,387.19,385.88,385.95,3023.0,386.16,387.19,385.88,385.95,3023.0
2024-12-02 11:30:00,386.4,387.12,386.33,386.84,2448.0,386.4,387.12,386.33,386.84,2448.0
2024-12-02 11:40:00,387.12,387.73,385.99,385.99,1179.0,387.12,387.73,385.99,385.99,1179.0
2024-12-02 11:50:00,387.16,387.16,386.16,386.49,1837.0,387.16,387.16,386.16,386.49,1837.0
2024-12-02 12:00:00,386.5,386.81,386.0,386.0,1102.0,386.5,386.81,386.0,386.0,1102.0
2024-12-02 12:10:00,386.52,387.34,385.59,385.59,3465.0,386.52,387.34,385.59,385.59,3465.0
2024-12-02 12:20:00,386.09,386.09,385.12,385.72,1534.0,386.09,386.09,385.12,385.72,1534.0
2024-12-02 12:30:00,384.8,385.55,384.16,385.12,2596.0,384.8,385.55,384.16,385.12,2596.0
2024-12-02 12:40:00,385.58,385.79,385.22,385.27,1919.0,385.58,385.79,385.22,385.27,1919.0
2024-12-02 12:50:00,385.04,386.04,385.04,385.7,2700.0,385.04,386.04,385.04,385.7,2700.0
2024-12-02 13:00:00,385.76,386.0,385.39,385.76,1200.0,385.76,386.0,385.39,385.76,1200.0
2024-12-02 13:10:00,385.76,385.76,384.29,384.56,8194.0,385.76,385.76,384.29,384.56,8194.0
2024-12-02 13:20:00,384.07,384.56,384.07,384.15,1361.0,384.07,384.56,384.07,384.15,1361.0
2024-12-02 13:30:00,384.16,385.0,383.72,384.91,4223.0,384.16,385.0,383.72,384.91,4223.0
2024-12-02 13:40:00,385.08,385.08,383.83,383.94,2166.0,385.08,385.08,383.83,383.94,2166.0
2024-12-02 13:50:00,383.94,385.08,383.73,384.34,4373.0,383.94,385.08,383.73,384.34,4373.0
2024-12-02 14:00:00,383.9,384.58,383.46,383.53,2908.0,383.9,384.58,383.46,383.53,2908.0
2024-12-02 14:10:00,383.53,383.53,381.34,382.0,8616.0,383.53,383.53,381.34,382.0,8616.0
2024-12-02 14:20:00,381.46,382.53,381.45,381.5,1400.0,381.46,382.53,381.45,381.5,1400.0
2024-12-02 14:30:00,381.04,383.16,380.98,382.28,3348.0,381.04,383.16,380.98,382.28,3348.0
2024-12-02 14:40:00,382.11,382.37,381.18,381.18,2640.0,382.11,382.37,381.18,381.18,2640.0
2024-12-02 14:50:00,381.46,382.55,381.07,382.44,4862.0,381.46,382.55,381.07,382.44,4862.0
2024-12-02 15:00:00,382.74,382.74,381.6,381.71,1533.0,382.74,382.74,381.6,381.71,1533.0
2024-12-02 15:10:00,381.65,381.9,381.49,381.89,2178.0,381.65,381.9,381.49,381.89,2178.0
2024-12-02 15:20:00,381.81,381.81,381.19,381.64,1255.0,381.81,381.81,381.19,381.64,1255.0
2024-12-02 15:30:00,381.41,381.64,381.18,381.41,7624.0,381.41,381.64,381.18,381.41,7624.0
2024-12-02 15:40:00,381.5,381.5,379.74,381.21,9914.0,381.5,381.5,379.74,381.21,9914.0
2024-12-02 15:50:00,380.63,380.63,378.31,378.97,30157.0,380.63,380.63,378.31,378.97,30157.0
2024-12-03 09:30:00,379.77,383.16,377.16,378.29,4157.0,379.77,383.16,377.16,378.29,4157.0
2024-12-03 09:40:00,376.84,377.58,375.01,375.38,3103.0,376.84,377.58,375.01,375.38,3103.0
2024-12-03 09:50:00,376.64,376.92,375.21,376.54,5457.0,376.64,376.92,375.21,376.54,5457.0
2024-12-03 10:00:00,376.12,377.79,372.9,376.55,7535.0,376.12,377.79,372.9,376.55,7535.0
2024-12-03 10:10:00,376.49,376.5,373.12,373.12,6455.0,376.49,376.5,373.12,373.12,6455.0
2024-12-03 10:20:00,373.09,376.88,373.09,376.28,6870.0,373.09,376.88,373.09,376.28,6870.0
2024-12-03 10:30:00,376.09,376.28,374.16,374.16,3122.0,376.09,376.28,374.16,374.16,3122.0
2024-12-03 10:40:00,376.28,376.53,373.78,373.93,4271.0,376.28,376.53,373.78,373.93,4271.0
2024-12-03 10:50:00,373.59,374.7,373.0,373.77,3214.0,373.59,374.7,373.0,373.77,3214.0
2024-12-03 11:00:00,373.77,375.07,373.0,373.59,6842.0,373.77,375.07,373.0,373.59,6842.0
2024-12-03 11:10:00,373.59,374.3,373.0,374.3,2612.0,373.59,374.3,373.0,374.3,2612.0
2024-12-03 11:20:00,374.62,374.96,373.78,374.5,909.0,374.62,374.96,373.78,374.5,909.0
2024-12-03 11:30:00,374.55,374.56,372.83,372.83,3133.0,374.55,374.56,372.83,372.83,3133.0
2024-12-03 11:40:00,372.9,374.12,372.05,373.56,4734.0,372.9,374.12,372.05,373.56,4734.0
2024-12-03 11:50:00,374.11,374.84,373.53,374.18,3125.0,374.11,374.84,373.53,374.18,3125.0
2024-12-03 12:00:00,374.11,376.15,373.48,375.44,5347.0,374.11,376.15,373.48,375.44,5347.0
2024-12-03 12:10:00,375.44,376.15,374.97,375.45,2909.0,375.44,376.15,374.97,375.45,2909.0
2024-12-03 12:20:00,375.45,377.42,375.45,377.42,3141.0,375.45,377.42,375.45,377.42,3141.0
2024-12-03 12:30:00,376.95,377.47,376.43,377.25,1700.0,376.95,377.47,376.43,377.25,1700.0
2024-12-03 12:40:00,377.62,378.65,377.12,378.2,4835.0,377.62,378.65,377.12,378.2,4835.0
2024-12-03 12:50:00,378.23,378.96,377.12,377.14,6828.0,378.23,378.96,377.12,377.14,6828.0
2024-12-03 13:00:00,377.12,377.38,376.07,376.07,2354.0,377.12,377.38,376.07,376.07,2354.0
2024-12-03 13:10:00,377.26,377.26,376.07,376.34,1128.0,377.26,377.26,376.07,376.34,1128.0
2024-12-03 13:20:00,376.66,376.66,374.59,374.59,1916.0,376.66,376.66,374.59,374.59,1916.0
2024-12-03 13:30:00,374.5,375.46,373.53,375.46,6317.0,374.5,375.46,373.53,375.46,6317.0
2024-12-03 13:40:00,374.65,376.23,373.84,376.23,4931.0,374.65,376.23,373.84,376.23,4931.0
2024-12-03 13:50:00,376.01,376.62,375.85,375.86,698.0,376.01,376.62,375.85,375.86,698.0
2024-12-03 14:00:00,375.91,376.8,375.9,376.54,2100.0,375.91,376.8,375.9,376.54,2100.0
2024-12-03 14:10:00,376.54,377.45,376.2,377.28,1812.0,376.54,377.45,376.2,377.28,1812.0
2024-12-03 14:20:00,377.3,378.48,377.3,377.35,3537.0,377.3,378.48,377.3,377.35,3537.0
2024-12-03 14:30:00,377.8,378.08,377.43,377.91,2264.0,377.8,378.08,377.43,377.91,2264.0
2024-12-03 14:40:00,377.91,378.68,377.51,378.5,1345.0,377.91,378.68,377.51,378.5,1345.0
2024-12-03 14:50:00,378.28,379.18,377.93,378.24,6074.0,378.28,379.18,377.93,378.24,6074.0
2024-12-03 15:00:00,378.24,378.24,377.09,377.1,2439.0,378.24,378.24,377.09,377.1,2439.0
2024-12-03 15:10:00,377.05,378.01,376.87,376.95,3686.0,377.05,378.01,376.87,376.95,3686.0
2024-12-03 15:20:00,377.0,378.0,377.0,377.29,2874.0,377.0,378.0,377.0,377.29,2874.0
2024-12-03 15:30:00,376.97,377.39,376.65,377.39,1760.0,376.97,377.39,376.65,377.39,1760.0
2024-12-03 15:40:00,377.22,377.79,376.67,377.39,11791.0,377.22,377.79,376.67,377.39,11791.0
2024-12-03 15:50:00,377.61,379.11,377.14,379.1,24077.0,377.61,379.11,377.14,379.1,24077.0
2024-12-04 09:30:00,382.83,382.83,374.69,376.36,15263.0,382.83,382.83,374.69,376.36,15263.0
2024-12-04 09:40:00,376.06,378.26,374.76,377.06,4476.0,376.06,378.26,374.76,377.06,4476.0
2024-12-04 09:50:00,377.06,378.46,376.86,377.88,3919.0,377.06,378.46,376.86,377.88,3919.0
2024-12-04 10:00:00,378.77,379.39,376.87,378.19,4724.0,378.77,379.39,376.87,378.19,4724.0
2024-12-04 10:10:00,378.2,378.52,376.64,377.47,3522.0,378.2,378.52,376.64,377.47,3522.0
2024-12-04 10:20:00,377.47,379.53,376.64,378.48,6699.0,377.47,379.53,376.64,378.48,6699.0
2024-12-04 10:30:00,378.37,379.44,378.31,379.2,3892.0,378.37,379.44,378.31,379.2,3892.0
2024-12-04 10:40:00,380.0,380.0,378.39,378.53,2350.0,380.0,380.0,378.39,378.53,2350.0
2024-12-04 10:50:00,377.57,378.09,377.05,377.3,1000.0,377.57,378.09,377.05,377.3,1000.0
2024-12-04 11:00:00,377.0,377.22,376.47,377.02,2443.0,377.0,377.22,376.47,377.02,2443.0
2024-12-04 11:10:00,376.42,376.93,375.95,376.19,6947.0,376.42,376.93,375.95,376.19,6947.0
2024-12-04 11:20:00,376.19,376.91,376.03,376.6,4545.0,376.19,376.91,376.03,376.6,4545.0
2024-12-04 11:30:00,376.78,376.78,375.1,375.39,4196.0,376.78,376.78,375.1,375.39,4196.0
2024-12-04 11:40:00,374.56,375.51,374.34,375.24,5989.0,374.56,375.51,374.34,375.24,5989.0
2024-12-04 11:50:00,375.46,376.57,375.06,376.17,4623.0,375.46,376.57,375.06,376.17,4623.0
2024-12-04 12:00:00,376.56,376.56,375.82,375.83,637.0,376.56,376.56,375.82,375.83,637.0
2024-12-04 12:10:00,376.52,378.61,376.52,377.71,5710.0,376.52,378.61,376.52,377.71,5710.0
2024-12-04 12:20:00,377.79,378.36,377.32,377.8,3500.0,377.79,378.36,377.32,377.8,3500.0
2024-12-04 12:30:00,376.81,378.54,376.63,378.17,3723.0,376.81,378.54,376.63,378.17,3723.0
2024-12-04 12:40:00,377.57,377.93,376.31,376.92,3182.0,377.57,377.93,376.31,376.92,3182.0
2024-12-04 12:50:00,376.9,377.61,376.51,377.38,7731.0,376.9,377.61,376.51,377.38,7731.0
2024-12-04 13:00:00,377.02,377.02,376.76,376.79,1600.0,377.02,377.02,376.76,376.79,1600.0
2024-12-04 13:10:00,376.78,376.8,375.02,375.02,2386.0,376.78,376.8,375.02,375.02,2386.0
2024-12-04 13:20:00,375.04,375.15,374.24,374.44,2550.0,375.04,375.15,374.24,374.44,2550.0
2024-12-04 13:30:00,374.35,374.52,373.76,373.93,3041.0,374.35,374.52,373.76,373.93,3041.0
2024-12-04 13:40:00,374.39,375.62,374.07,375.58,1425.0,374.39,375.62,374.07,375.58,1425.0
2024-12-04 13:50:00,375.61,376.57,374.93,376.56,2763.0,375.61,376.57,374.93,376.56,2763.0
2024-12-04 14:00:00,376.27,377.51,375.33,375.84,2056.0,376.27,377.51,375.33,375.84,2056.0
2024-12-04 14:10:00,375.33,376.03,375.33,375.77,1919.0,375.33,376.03,375.33,375.77,1919.0
2024-12-04 14:20:00,376.02,377.0,376.01,376.4,3006.0,376.02,377.0,376.01,376.4,3006.0
2024-12-04 14:30:00,376.92,377.17,376.48,376.81,905.0,376.92,377.17,376.48,376.81,905.0
2024-12-04 14:40:00,377.05,378.33,377.05,378.12,2260.0,377.05,378.33,377.05,378.12,2260.0
2024-12-04 14:50:00,378.12,378.95,377.38,378.21,4871.0,378.12,378.95,377.38,378.21,4871.0
2024-12-04 15:00:00,378.19,378.19,377.51,378.19,1045.0,378.19,378.19,377.51,378.19,1045.0
2024-12-04 15:10:00,377.73,378.19,377.52,378.19,2067.0,377.73,378.19,377.52,378.19,2067.0
2024-12-04 15:20:00,377.95,378.19,376.84,377.01,3368.0,377.95,378.19,376.84,377.01,3368.0
2024-12-04 15:30:00,377.1,377.88,377.03,377.85,5451.0,377.1,377.88,377.03,377.85,5451.0
2024-12-04 15:40:00,377.88,378.64,376.56,377.32,6216.0,377.88,378.64,376.56,377.32,6216.0
2024-12-04 15:50:00,377.21,378.28,375.36,375.96,27111.0,377.21,378.28,375.36,375.96,27111.0
2024-12-05 09:30:00,375.99,377.85,373.0,377.2,16304.0,375.99,377.85,373.0,377.2,16304.0
2024-12-05 09:40:00,377.2,379.0,376.99,377.81,25436.0,377.2,379.0,376.99,377.81,25436.0
2024-12-05 09:50:00,377.84,383.04,377.02,383.04,21355.0,377.84,383.04,377.02,383.04,21355.0
2024-12-05 10:00:00,382.73,383.9,381.49,381.5,14628.0,382.73,383.9,381.49,381.5,14628.0
2024-12-05 10:10:00,381.5,382.26,378.56,380.37,13069.0,381.5,382.26,378.56,380.37,13069.0
2024-12-05 10:20:00,380.04,380.77,377.22,377.8,5777.0,380.04,380.77,377.22,377.8,5777.0
2024-12-05 10:30:00,377.8,378.67,377.0,377.26,6278.0,377.8,378.67,377.0,377.26,6278.0
2024-12-05 10:40:00,376.83,377.03,375.78,375.98,1496.0,376.83,377.03,375.78,375.98,1496.0
2024-12-05 10:50:00,376.0,376.32,374.89,374.89,2646.0,376.0,376.32,374.89,374.89,2646.0
2024-12-05 11:00:00,374.51,375.78,374.25,374.74,3508.0,374.51,375.78,374.25,374.74,3508.0
2024-12-05 11:10:00,374.66,374.89,373.0,374.18,8672.0,374.66,374.89,373.0,374.18,8672.0
2024-12-05 11:20:00,374.5,375.73,374.5,375.08,4972.0,374.5,375.73,374.5,375.08,4972.0
2024-12-05 11:30:00,374.59,375.0,374.06,374.61,2345.0,374.59,375.0,374.06,374.61,2345.0
2024-12-05 11:40:00,374.61,375.0,374.0,374.0,1675.0,374.61,375.0,374.0,374.0,1675.0
2024-12-05 11:50:00,373.84,374.45,372.57,374.45,4816.0,373.84,374.45,372.57,374.45,4816.0
2024-12-05 12:00:00,374.32,375.22,374.25,375.22,3986.0,374.32,375.22,374.25,375.22,3986.0
2024-12-05 12:10:00,375.06,375.06,374.08,374.08,9363.0,375.06,375.06,374.08,374.08,9363.0
2024-12-05 12:20:00,374.15,374.19,373.66,373.67,1500.0,374.15,374.19,373.66,373.67,1500.0
2024-12-05 12:30:00,373.8,374.28,373.37,373.47,5507.0,373.8,374.28,373.37,373.47,5507.0
2024-12-05 12:40:00,373.37,373.37,372.66,373.16,2200.0,373.37,373.37,372.66,373.16,2200.0
2024-12-05 12:50:00,372.94,374.63,372.84,373.03,8522.0,372.94,374.63,372.84,373.03,8522.0
2024-12-05 13:00:00,372.82,373.21,372.75,372.97,1100.0,372.82,373.21,372.75,372.97,1100.0
2024-12-05 13:10:00,373.16,373.21,372.53,372.53,2812.0,373.16,373.21,372.53,372.53,2812.0
2024-12-05 13:20:00,372.51,372.82,371.0,371.0,3550.0,372.51,372.82,371.0,371.0,3550.0
2024-12-05 13:30:00,371.1,371.79,370.68,371.79,3232.0,371.1,371.79,370.68,371.79,3232.0
2024-12-05 13:40:00,371.94,373.61,371.74,373.61,1582.0,371.94,373.61,371.74,373.61,1582.0
2024-12-05 13:50:00,373.38,374.0,372.94,372.94,4470.0,373.38,374.0,372.94,372.94,4470.0
2024-12-05 14:00:00,373.23,373.25,372.54,372.54,4123.0,373.23,373.25,372.54,372.54,4123.0
2024-12-05 14:10:00,373.0,374.27,373.0,374.03,3298.0,373.0,374.27,373.0,374.03,3298.0
2024-12-05 14:20:00,374.09,374.23,373.39,374.21,3434.0,374.09,374.23,373.39,374.21,3434.0
2024-12-05 14:30:00,373.81,374.64,373.81,374.64,4744.0,373.81,374.64,373.81,374.64,4744.0
2024-12-05 14:40:00,374.8,376.11,374.8,376.11,3196.0,374.8,376.11,374.8,376.11,3196.0
2024-12-05 14:50:00,376.01,376.02,375.03,375.05,2500.0,376.01,376.02,375.03,375.05,2500.0
2024-12-05 15:00:00,374.56,374.7,374.49,374.62,925.0,374.56,374.7,374.49,374.62,925.0
2024-12-05 15:10:00,374.62,374.86,374.17,374.41,7041.0,374.62,374.86,374.17,374.41,7041.0
2024-12-05 15:20:00,374.41,375.42,374.0,374.0,6452.0,374.41,375.42,374.0,374.0,6452.0
2024-12-05 15:30:00,374.13,374.25,372.82,373.54,9570.0,374.13,374.25,372.82,373.54,9570.0
2024-12-05 15:40:00,373.49,374.33,371.71,372.18,13298.0,373.49,374.33,371.71,372.18,13298.0
2024-12-05 15:50:00,372.52,373.88,370.66,370.73,54628.0,372.52,373.88,370.66,370.73,54628.0
2024-12-06 09:30:00,377.92,379.0,374.71,377.22,14525.0,377.92,379.0,374.71,377.22,14525.0
2024-12-06 09:40:00,377.03,378.72,376.05,376.18,2801.0,377.03,378.72,376.05,376.18,2801.0
2024-12-06 09:50:00,376.0,380.92,376.0,379.44,16310.0,376.0,380.92,376.0,379.44,16310.0
2024-12-06 10:00:00,379.2,383.79,378.47,383.78,17185.0,379.2,383.79,378.47,383.78,17185.0
2024-12-06 10:10:00,382.31,383.53,380.12,380.12,7857.0,382.31,383.53,380.12,380.12,7857.0
2024-12-06 10:20:00,379.53,381.16,378.96,380.4,6452.0,379.53,381.16,378.96,380.4,6452.0
2024-12-06 10:30:00,380.0,383.89,380.0,383.81,5823.0,380.0,383.89,380.0,383.81,5823.0
2024-12-06 10:40:00,382.43,384.0,381.16,382.48,10127.0,382.43,384.0,381.16,382.48,10127.0
2024-12-06 10:50:00,382.94,382.94,381.99,382.89,3481.0,382.94,382.94,381.99,382.89,3481.0
2024-12-06 11:00:00,381.97,381.97,380.06,380.06,3332.0,381.97,381.97,380.06,380.06,3332.0
2024-12-06 11:10:00,380.12,380.16,377.09,378.04,8050.0,380.12,380.16,377.09,378.04,8050.0
2024-12-06 11:20:00,377.92,377.92,376.12,377.38,4673.0,377.92,377.92,376.12,377.38,4673.0
2024-12-06 11:30:00,377.01,377.5,376.22,376.85,3651.0,377.01,377.5,376.22,376.85,3651.0
2024-12-06 11:40:00,376.3,376.88,375.77,376.36,2839.0,376.3,376.88,375.77,376.36,2839.0
2024-12-06 11:50:00,376.36,376.9,376.36,376.49,3500.0,376.36,376.9,376.36,376.49,3500.0
2024-12-06 12:00:00,376.62,376.63,374.86,375.55,7476.0,376.62,376.63,374.86,375.55,7476.0
2024-12-06 12:10:00,376.0,376.35,375.81,376.02,2889.0,376.0,376.35,375.81,376.02,2889.0
2024-12-06 12:20:00,375.67,375.67,372.02,372.44,19981.0,375.67,375.67,372.02,372.44,19981.0
2024-12-06 12:30:00,372.84,374.81,372.47,373.88,10623.0,372.84,374.81,372.47,373.88,10623.0
2024-12-06 12:40:00,373.33,373.4,373.13,373.22,900.0,373.33,373.4,373.13,373.22,900.0
2024-12-06 12:50:00,373.36,373.46,371.29,371.75,5164.0,373.36,373.46,371.29,371.75,5164.0
2024-12-06 13:00:00,371.75,371.75,371.29,371.44,1650.0,371.75,371.75,371.29,371.44,1650.0
2024-12-06 13:10:00,371.45,372.0,370.79,371.51,3749.0,371.45,372.0,370.79,371.51,3749.0
2024-12-06 13:20:00,371.59,372.85,371.53,371.63,6432.0,371.59,372.85,371.53,371.63,6432.0
2024-12-06 13:30:00,372.07,372.24,370.71,371.74,17680.0,372.07,372.24,370.71,371.74,17680.0
2024-12-06 13:40:00,371.91,372.45,371.91,372.12,1504.0,371.91,372.45,371.91,372.12,1504.0
2024-12-06 13:50:00,372.13,372.2,371.6,371.86,4889.0,372.13,372.2,371.6,371.86,4889.0
2024-12-06 14:00:00,371.86,371.89,371.31,371.69,1601.0,371.86,371.89,371.31,371.69,1601.0
2024-12-06 14:10:00,371.88,372.21,370.94,371.22,7397.0,371.88,372.21,370.94,371.22,7397.0
2024-12-06 14:20:00,371.15,371.57,370.9,371.2,11140.0,371.15,371.57,370.9,371.2,11140.0
2024-12-06 14:30:00,371.02,371.1,370.36,370.46,2781.0,371.02,371.1,370.36,370.46,2781.0
2024-12-06 14:40:00,370.47,370.72,369.46,369.84,15361.0,370.47,370.72,369.46,369.84,15361.0
2024-12-06 14:50:00,369.5,372.5,369.5,372.5,6181.0,369.5,372.5,369.5,372.5,6181.0
2024-12-06 15:00:00,372.61,373.84,371.66,373.53,7516.0,372.61,373.84,371.66,373.53,7516.0
2024-12-06 15:10:00,373.78,374.81,373.22,374.68,5654.0,373.78,374.81,373.22,374.68,5654.0
2024-12-06 15:20:00,374.52,375.1,373.86,374.28,6926.0,374.52,375.1,373.86,374.28,6926.0
2024-12-06 15:30:00,374.19,376.0,373.92,375.44,8031.0,374.19,376.0,373.92,375.44,8031.0
2024-12-06 15:40:00,375.66,377.65,374.98,377.42,17194.0,375.66,377.65,374.98,377.42,17194.0
2024-12-06 15:50:00,377.59,378.08,374.88,375.43,64701.0,377.59,378.08,374.88,375.43,64701.0
2024-12-09 09:30:00,381.35,388.0,381.35,386.48,21827.0,381.35,388.0,381.35,386.48,21827.0
2024-12-09 09:40:00,386.97,390.49,385.21,387.34,23250.0,386.97,390.49,385.21,387.34,23250.0
2024-12-09 09:50:00,387.12,389.64,386.38,386.67,21513.0,387.12,389.64,386.38,386.67,21513.0
2024-12-09 10:00:00,387.2,392.83,387.07,392.44,25980.0,387.2,392.83,387.07,392.44,25980.0
2024-12-09 10:10:00,392.32,394.17,391.18,392.23,11594.0,392.32,394.17,391.18,392.23,11594.0
2024-12-09 10:20:00,392.0,392.01,388.36,388.5,25482.0,392.0,392.01,388.36,388.5,25482.0
2024-12-09 10:30:00,389.55,391.33,389.52,389.65,7940.0,389.55,391.33,389.52,389.65,7940.0
2024-12-09 10:40:00,389.88,390.86,389.13,389.87,10109.0,389.88,390.86,389.13,389.87,10109.0
2024-12-09 10:50:00,388.83,391.73,388.24,391.18,12348.0,388.83,391.73,388.24,391.18,12348.0
2024-12-09 11:00:00,391.55,391.83,386.62,387.0,14076.0,391.55,391.83,386.62,387.0,14076.0
2024-12-09 11:10:00,386.89,388.51,386.89,388.32,7480.0,386.89,388.51,386.89,388.32,7480.0
2024-12-09 11:20:00,388.63,390.12,388.01,388.88,9379.0,388.63,390.12,388.01,388.88,9379.0
2024-12-09 11:30:00,388.31,390.37,388.31,389.44,9901.0,388.31,390.37,388.31,389.44,9901.0
2024-12-09 11:40:00,389.75,391.82,389.29,391.48,18933.0,389.75,391.82,389.29,391.48,18933.0
2024-12-09 11:50:00,391.07,391.63,390.47,390.63,4958.0,391.07,391.63,390.47,390.63,4958.0
2024-12-09 12:00:00,391.07,394.49,390.7,393.79,20441.0,391.07,394.49,390.7,393.79,20441.0
2024-12-09 12:10:00,393.6,394.54,393.36,393.6,6099.0,393.6,394.54,393.36,393.6,6099.0
2024-12-09 12:20:00,393.88,395.75,393.32,395.75,11826.0,393.88,395.75,393.32,395.75,11826.0
2024-12-09 12:30:00,395.44,395.95,394.77,395.37,9065.0,395.44,395.95,394.77,395.37,9065.0
2024-12-09 12:40:00,395.67,396.65,394.98,395.64,9015.0,395.67,396.65,394.98,395.64,9015.0
2024-12-09 12:50:00,395.96,397.45,395.35,396.28,13632.0,395.96,397.45,395.35,396.28,13632.0
2024-12-09 13:00:00,396.48,396.94,395.83,396.73,5010.0,396.48,396.94,395.83,396.73,5010.0
2024-12-09 13:10:00,396.65,397.18,396.11,396.97,4862.0,396.65,397.18,396.11,396.97,4862.0
2024-12-09 13:20:00,396.34,397.15,396.34,396.78,6623.0,396.34,397.15,396.34,396.78,6623.0
2024-12-09 13:30:00,396.58,396.59,395.64,396.45,6869.0,396.58,396.59,395.64,396.45,6869.0
2024-12-09 13:40:00,396.95,397.45,396.07,396.84,9314.0,396.95,397.45,396.07,396.84,9314.0
2024-12-09 13:50:00,396.5,397.38,396.14,397.36,4669.0,396.5,397.38,396.14,397.36,4669.0
2024-12-09 14:00:00,396.9,398.63,396.62,398.13,19846.0,396.9,398.63,396.62,398.13,19846.0
2024-12-09 14:10:00,398.19,398.5,397.44,398.36,7465.0,398.19,398.5,397.44,398.36,7465.0
2024-12-09 14:20:00,398.43,399.25,398.09,398.76,10268.0,398.43,399.25,398.09,398.76,10268.0
2024-12-09 14:30:00,398.65,399.54,398.23,399.44,9669.0,398.65,399.54,398.23,399.44,9669.0
2024-12-09 14:40:00,399.44,400.49,398.83,400.34,21067.0,399.44,400.49,398.83,400.34,21067.0
2024-12-09 14:50:00,400.2,400.48,399.71,399.72,9092.0,400.2,400.48,399.71,399.72,9092.0
2024-12-09 15:00:00,399.73,399.73,397.29,398.31,30194.0,399.73,399.73,397.29,398.31,30194.0
2024-12-09 15:10:00,397.93,398.39,397.0,397.7,11364.0,397.93,398.39,397.0,397.7,11364.0
2024-12-09 15:20:00,397.53,398.99,396.99,398.44,13434.0,397.53,398.99,396.99,398.44,13434.0
2024-12-09 15:30:00,398.4,399.0,397.96,398.67,11926.0,398.4,399.0,397.96,398.67,11926.0
2024-12-09 15:40:00,398.31,399.0,398.21,398.5,17270.0,398.31,399.0,398.21,398.5,17270.0
2024-12-09 15:50:00,398.79,399.25,396.58,396.81,93505.0,398.79,399.25,396.58,396.81,93505.0
2024-12-10 09:30:00,392.71,395.0,389.0,389.66,27582.0,392.71,395.0,389.0,389.66,27582.0
2024-12-10 09:40:00,390.31,391.61,388.0,391.08,31995.0,390.31,391.61,388.0,391.08,31995.0
2024-12-10 09:50:00,391.18,393.04,389.33,392.0,40742.0,391.18,393.04,389.33,392.0,40742.0
2024-12-10 10:00:00,391.0,393.99,389.99,393.14,11038.0,391.0,393.99,389.99,393.14,11038.0
2024-12-10 10:10:00,393.09,396.0,392.04,394.4,11595.0,393.09,396.0,392.04,394.4,11595.0
2024-12-10 10:20:00,394.67,395.17,391.45,392.5,18101.0,394.67,395.17,391.45,392.5,18101.0
2024-12-10 10:30:00,392.44,395.64,391.47,395.58,8023.0,392.44,395.64,391.47,395.58,8023.0
2024-12-10 10:40:00,395.29,396.25,394.32,394.53,8478.0,395.29,396.25,394.32,394.53,8478.0
2024-12-10 10:50:00,394.78,396.25,394.3,395.13,5283.0,394.78,396.25,394.3,395.13,5283.0
2024-12-10 11:00:00,394.75,397.24,394.64,397.24,9824.0,394.75,397.24,394.64,397.24,9824.0
2024-12-10 11:10:00,396.16,398.0,395.79,397.04,11039.0,396.16,398.0,395.79,397.04,11039.0
2024-12-10 11:20:00,396.81,398.0,396.44,397.63,10142.0,396.81,398.0,396.44,397.63,10142.0
2024-12-10 11:30:00,397.15,397.19,395.99,396.0,4513.0,397.15,397.19,395.99,396.0,4513.0
2024-12-10 11:40:00,395.1,396.29,394.41,395.5,4621.0,395.1,396.29,394.41,395.5,4621.0
2024-12-10 11:50:00,395.5,395.87,395.09,395.35,2355.0,395.5,395.87,395.09,395.35,2355.0
2024-12-10 12:00:00,395.19,395.4,394.79,394.79,4143.0,395.19,395.4,394.79,394.79,4143.0
2024-12-10 12:10:00,394.62,394.92,394.25,394.25,4095.0,394.62,394.92,394.25,394.25,4095.0
2024-12-10 12:20:00,394.46,394.46,393.0,394.17,7951.0,394.46,394.46,393.0,394.17,7951.0
2024-12-10 12:30:00,393.71,394.97,393.71,394.42,2672.0,393.71,394.97,393.71,394.42,2672.0
2024-12-10 12:40:00,394.32,395.42,393.77,395.42,6665.0,394.32,395.42,393.77,395.42,6665.0
2024-12-10 12:50:00,395.78,395.78,394.96,395.44,1415.0,395.78,395.78,394.96,395.44,1415.0
2024-12-10 13:00:00,394.98,395.02,394.19,394.19,1645.0,394.98,395.02,394.19,394.19,1645.0
2024-12-10 13:10:00,394.13,395.08,394.13,394.32,2247.0,394.13,395.08,394.13,394.32,2247.0
2024-12-10 13:20:00,394.49,394.54,393.73,394.24,1215.0,394.49,394.54,393.73,394.24,1215.0
2024-12-10 13:30:00,394.23,394.23,394.17,394.23,500.0,394.23,394.23,394.17,394.23,500.0
2024-12-10 13:40:00,394.24,394.24,393.21,394.08,3559.0,394.24,394.24,393.21,394.08,3559.0
2024-12-10 13:50:00,393.69,393.69,391.5,392.65,7394.0,393.69,393.69,391.5,392.65,7394.0
2024-12-10 14:00:00,392.51,393.33,392.0,392.0,5308.0,392.51,393.33,392.0,392.0,5308.0
2024-12-10 14:10:00,392.18,392.82,392.18,392.62,2059.0,392.18,392.82,392.18,392.62,2059.0
2024-12-10 14:20:00,392.62,393.19,391.48,391.6,3191.0,392.62,393.19,391.48,391.6,3191.0
2024-12-10 14:30:00,391.5,391.78,391.33,391.61,1100.0,391.5,391.78,391.33,391.61,1100.0
2024-12-10 14:40:00,391.47,392.96,391.25,391.73,3449.0,391.47,392.96,391.25,391.73,3449.0
2024-12-10 14:50:00,391.27,391.27,390.48,390.48,4567.0,391.27,391.27,390.48,390.48,4567.0
2024-12-10 15:00:00,390.5,390.68,390.0,390.45,5540.0,390.5,390.68,390.0,390.45,5540.0
2024-12-10 15:10:00,390.45,390.45,388.68,388.78,9310.0,390.45,390.45,388.68,388.78,9310.0
2024-12-10 15:20:00,388.4,388.76,388.0,388.33,4383.0,388.4,388.76,388.0,388.33,4383.0
2024-12-10 15:30:00,388.06,388.31,387.0,387.16,9929.0,388.06,388.31,387.0,387.16,9929.0
2024-12-10 15:40:00,387.52,387.54,385.25,385.62,20927.0,387.52,387.54,385.25,385.62,20927.0
2024-12-10 15:50:00,385.3,386.74,384.0,386.18,53657.0,385.3,386.74,384.0,386.18,53657.0
2024-12-11 09:30:00,395.62,396.91,392.96,393.45,7610.0,395.62,396.91,392.96,393.45,7610.0
2024-12-11 09:40:00,393.31,396.05,392.07,395.28,5374.0,393.31,396.05,392.07,395.28,5374.0
2024-12-11 09:50:00,395.28,398.18,394.88,395.43,10696.0,395.28,398.18,394.88,395.43,10696.0
2024-12-11 10:00:00,395.06,396.71,394.73,396.42,3297.0,395.06,396.71,394.73,396.42,3297.0
2024-12-11 10:10:00,395.75,396.15,393.33,395.76,25070.0,395.75,396.15,393.33,395.76,25070.0
2024-12-11 10:20:00,395.83,396.75,394.67,395.15,5690.0,395.83,396.75,394.67,395.15,5690.0
2024-12-11 10:30:00,395.39,395.62,392.76,392.76,5370.0,395.39,395.62,392.76,392.76,5370.0
2024-12-11 10:40:00,392.41,392.41,391.16,392.17,7088.0,392.41,392.41,391.16,392.17,7088.0
2024-12-11 10:50:00,391.62,392.64,390.48,391.65,6431.0,391.62,392.64,390.48,391.65,6431.0
2024-12-11 11:00:00,391.69,392.84,391.25,392.05,5631.0,391.69,392.84,391.25,392.05,5631.0
2024-12-11 11:10:00,392.4,393.01,391.4,392.81,2024.0,392.4,393.01,391.4,392.81,2024.0
2024-12-11 11:20:00,392.08,394.81,392.08,394.77,3348.0,392.08,394.81,392.08,394.77,3348.0
2024-12-11 11:30:00,394.77,394.79,393.9,394.77,2296.0,394.77,394.79,393.9,394.77,2296.0
2024-12-11 11:40:00,394.82,396.31,394.49,396.31,6057.0,394.82,396.31,394.49,396.31,6057.0
2024-12-11 11:50:00,396.89,397.14,395.28,396.28,11294.0,396.89,397.14,395.28,396.28,11294.0
2024-12-11 12:00:00,396.6,398.7,395.35,398.13,13386.0,396.6,398.7,395.35,398.13,13386.0
2024-12-11 12:10:00,398.24,398.71,397.63,397.98,5812.0,398.24,398.71,397.63,397.98,5812.0
2024-12-11 12:20:00,397.5,398.67,397.16,397.83,4856.0,397.5,398.67,397.16,397.83,4856.0
2024-12-11 12:30:00,398.67,398.97,397.92,398.19,7494.0,398.67,398.97,397.92,398.19,7494.0
2024-12-11 12:40:00,398.46,399.54,398.45,399.54,3564.0,398.46,399.54,398.45,399.54,3564.0
2024-12-11 12:50:00,399.22,402.85,397.49,402.05,28535.0,399.22,402.85,397.49,402.05,28535.0
2024-12-11 13:00:00,402.44,403.4,399.19,400.0,12202.0,402.44,403.4,399.19,400.0,12202.0
2024-12-11 13:10:00,399.9,401.62,399.29,400.91,7375.0,399.9,401.62,399.29,400.91,7375.0
2024-12-11 13:20:00,400.91,401.5,399.58,399.96,5475.0,400.91,401.5,399.58,399.96,5475.0
2024-12-11 13:30:00,399.96,400.34,398.63,399.67,4301.0,399.96,400.34,398.63,399.67,4301.0
2024-12-11 13:40:00,399.92,400.57,399.32,399.33,3305.0,399.92,400.57,399.32,399.33,3305.0
2024-12-11 13:50:00,399.52,399.57,398.45,398.69,2400.0,399.52,399.57,398.45,398.69,2400.0
2024-12-11 14:00:00,398.96,399.26,398.3,398.7,5408.0,398.96,399.26,398.3,398.7,5408.0
2024-12-11 14:10:00,398.47,399.64,398.24,399.48,7877.0,398.47,399.64,398.24,399.48,7877.0
2024-12-11 14:20:00,398.89,400.37,398.73,400.16,8355.0,398.89,400.37,398.73,400.16,8355.0
2024-12-11 14:30:00,400.14,400.14,398.83,399.5,2456.0,400.14,400.14,398.83,399.5,2456.0
2024-12-11 14:40:00,399.01,399.48,398.51,398.51,2202.0,399.01,399.48,398.51,398.51,2202.0
2024-12-11 14:50:00,398.53,399.31,398.32,398.7,7307.0,398.53,399.31,398.32,398.7,7307.0
2024-12-11 15:00:00,398.06,398.32,397.46,398.26,2950.0,398.06,398.32,397.46,398.26,2950.0
2024-12-11 15:10:00,397.42,397.8,396.13,396.32,6922.0,397.42,397.8,396.13,396.32,6922.0
2024-12-11 15:20:00,396.22,396.22,394.95,395.87,5623.0,396.22,396.22,394.95,395.87,5623.0
2024-12-11 15:30:00,395.69,396.37,395.06,396.27,8786.0,395.69,396.37,395.06,396.27,8786.0
2024-12-11 15:40:00,396.06,397.62,396.05,397.03,4404.0,396.06,397.62,396.05,397.03,4404.0
2024-12-11 15:50:00,397.31,399.25,396.83,399.2,40595.0,397.31,399.25,396.83,399.2,40595.0
2024-12-12 09:30:00,392.98,396.37,385.0,387.38,39234.0,392.98,396.37,385.0,387.38,39234.0
2024-12-12 09:40:00,387.31,388.66,384.42,385.27,34780.0,387.31,388.66,384.42,385.27,34780.0
2024-12-12 09:50:00,385.0,385.51,381.7,383.0,16558.0,385.0,385.51,381.7,383.0,16558.0
2024-12-12 10:00:00,383.22,383.77,380.4,380.4,12634.0,383.22,383.77,380.4,380.4,12634.0
2024-12-12 10:10:00,380.55,382.37,380.32,381.81,9003.0,380.55,382.37,380.32,381.81,9003.0
2024-12-12 10:20:00,381.96,382.38,380.51,382.38,9041.0,381.96,382.38,380.51,382.38,9041.0
2024-12-12 10:30:00,382.38,383.87,381.18,383.23,14891.0,382.38,383.87,381.18,383.23,14891.0
2024-12-12 10:40:00,382.95,383.24,379.32,380.26,13044.0,382.95,383.24,379.32,380.26,13044.0
2024-12-12 10:50:00,380.2,383.86,380.13,382.96,4810.0,380.2,383.86,380.13,382.96,4810.0
2024-12-12 11:00:00,382.86,384.49,382.34,383.11,9662.0,382.86,384.49,382.34,383.11,9662.0
2024-12-12 11:10:00,382.7,382.92,382.0,382.19,4712.0,382.7,382.92,382.0,382.19,4712.0
2024-12-12 11:20:00,381.83,382.19,379.58,381.6,8384.0,381.83,382.19,379.58,381.6,8384.0
2024-12-12 11:30:00,381.2,383.42,380.47,381.7,8918.0,381.2,383.42,380.47,381.7,8918.0
2024-12-12 11:40:00,382.0,382.35,380.22,381.78,4675.0,382.0,382.35,380.22,381.78,4675.0
2024-12-12 11:50:00,381.46,381.46,380.18,380.52,2875.0,381.46,381.46,380.18,380.52,2875.0
2024-12-12 12:00:00,380.39,382.23,379.83,382.03,10482.0,380.39,382.23,379.83,382.03,10482.0
2024-12-12 12:10:00,381.94,384.0,381.68,383.08,9481.0,381.94,384.0,381.68,383.08,9481.0
2024-12-12 12:20:00,382.46,383.5,381.81,382.1,10703.0,382.46,383.5,381.81,382.1,10703.0
2024-12-12 12:30:00,382.7,384.54,381.81,383.99,7438.0,382.7,384.54,381.81,383.99,7438.0
2024-12-12 12:40:00,383.8,384.34,383.71,384.21,4244.0,383.8,384.34,383.71,384.21,4244.0
2024-12-12 12:50:00,384.27,385.06,383.46,384.18,9950.0,384.27,385.06,383.46,384.18,9950.0
2024-12-12 13:00:00,384.8,384.8,383.51,384.0,4676.0,384.8,384.8,383.51,384.0,4676.0
2024-12-12 13:10:00,384.45,384.5,382.69,383.53,6533.0,384.45,384.5,382.69,383.53,6533.0
2024-12-12 13:20:00,383.12,383.52,382.27,382.43,5115.0,383.12,383.52,382.27,382.43,5115.0
2024-12-12 13:30:00,382.6,384.25,382.53,383.99,5280.0,382.6,384.25,382.53,383.99,5280.0
2024-12-12 13:40:00,383.99,384.19,383.1,384.09,6919.0,383.99,384.19,383.1,384.09,6919.0
2024-12-12 13:50:00,384.09,384.12,381.2,381.35,12390.0,384.09,384.12,381.2,381.35,12390.0
2024-12-12 14:00:00,381.28,381.52,380.69,381.21,5098.0,381.28,381.52,380.69,381.21,5098.0
2024-12-12 14:10:00,381.21,381.7,380.33,381.15,22737.0,381.21,381.7,380.33,381.15,22737.0
2024-12-12 14:20:00,381.15,382.32,380.64,381.46,7206.0,381.15,382.32,380.64,381.46,7206.0
2024-12-12 14:30:00,381.5,383.07,381.25,383.06,8585.0,381.5,383.07,381.25,383.06,8585.0
2024-12-12 14:40:00,383.06,383.59,383.0,383.0,5054.0,383.06,383.59,383.0,383.0,5054.0
2024-12-12 14:50:00,382.61,383.0,382.0,382.1,7904.0,382.61,383.0,382.0,382.1,7904.0
2024-12-12 15:00:00,382.02,383.09,381.88,382.99,10454.0,382.02,383.09,381.88,382.99,10454.0
2024-12-12 15:10:00,382.91,382.91,380.35,380.62,22686.0,382.91,382.91,380.35,380.62,22686.0
2024-12-12 15:20:00,380.62,380.79,377.11,377.16,41907.0,380.62,380.79,377.11,377.16,41907.0
2024-12-12 15:30:00,378.18,380.9,377.75,379.66,14625.0,378.18,380.9,377.75,379.66,14625.0
2024-12-12 15:40:00,379.8,379.99,378.58,379.68,35931.0,379.8,379.99,378.58,379.68,35931.0
2024-12-12 15:50:00,380.14,382.74,380.14,381.08,98448.0,380.14,382.74,380.14,381.08,98448.0
2024-12-13 09:30:00,443.97,457.26,437.55,442.5,364983.0,443.97,457.26,437.55,442.5,364983.0
2024-12-13 09:40:00,443.33,449.42,436.66,440.0,104589.0,443.33,449.42,436.66,440.0,104589.0
2024-12-13 09:50:00,440.96,443.11,437.0,443.11,81970.0,440.96,443.11,437.0,443.11,81970.0
2024-12-13 10:00:00,441.0,442.94,436.21,437.02,55679.0,441.0,442.94,436.21,437.02,55679.0
2024-12-13 10:10:00,437.02,439.19,432.22,435.3,55781.0,437.02,439.19,432.22,435.3,55781.0
2024-12-13 10:20:00,435.01,439.55,434.35,437.69,43679.0,435.01,439.55,434.35,437.69,43679.0
2024-12-13 10:30:00,438.2,439.41,433.05,435.51,41513.0,438.2,439.41,433.05,435.51,41513.0
2024-12-13 10:40:00,435.08,435.08,431.82,434.69,37106.0,435.08,435.08,431.82,434.69,37106.0
2024-12-13 10:50:00,434.13,435.99,433.13,434.81,41265.0,434.13,435.99,433.13,434.81,41265.0
2024-12-13 11:00:00,434.0,434.0,430.0,431.42,53628.0,434.0,434.0,430.0,431.42,53628.0
2024-12-13 11:10:00,431.95,432.29,429.07,431.78,39569.0,431.95,432.29,429.07,431.78,39569.0
2024-12-13 11:20:00,432.59,435.43,430.31,434.56,53250.0,432.59,435.43,430.31,434.56,53250.0
2024-12-13 11:30:00,434.56,438.92,433.98,437.2,45386.0,434.56,438.92,433.98,437.2,45386.0
2024-12-13 11:40:00,437.78,444.5,437.02,441.32,70383.0,437.78,444.5,437.02,441.32,70383.0
2024-12-13 11:50:00,441.03,441.6,436.36,437.07,23698.0,441.03,441.6,436.36,437.07,23698.0
2024-12-13 12:00:00,436.98,441.8,436.56,437.23,18423.0,436.98,441.8,436.56,437.23,18423.0
2024-12-13 12:10:00,437.81,440.95,436.5,437.91,29239.0,437.81,440.95,436.5,437.91,29239.0
2024-12-13 12:20:00,438.41,440.45,438.22,440.33,20429.0,438.41,440.45,438.22,440.33,20429.0
2024-12-13 12:30:00,440.55,440.85,434.79,435.44,19892.0,440.55,440.85,434.79,435.44,19892.0
2024-12-13 12:40:00,435.77,439.37,434.78,436.07,10376.0,435.77,439.37,434.78,436.07,10376.0
2024-12-13 12:50:00,436.25,436.77,433.91,434.7,17619.0,436.25,436.77,433.91,434.7,17619.0
2024-12-13 13:00:00,434.74,434.74,431.7,432.03,12308.0,434.74,434.74,431.7,432.03,12308.0
2024-12-13 13:10:00,432.09,432.35,430.28,431.34,20830.0,432.09,432.35,430.28,431.34,20830.0
2024-12-13 13:20:00,431.12,434.83,430.51,433.19,16679.0,431.12,434.83,430.51,433.19,16679.0
2024-12-13 13:30:00,433.41,435.35,432.97,434.44,14472.0,433.41,435.35,432.97,434.44,14472.0
2024-12-13 13:40:00,434.54,435.81,433.61,433.65,18255.0,434.54,435.81,433.61,433.65,18255.0
2024-12-13 13:50:00,433.37,433.37,430.78,432.4,15360.0,433.37,433.37,430.78,432.4,15360.0
2024-12-13 14:00:00,432.48,434.41,432.22,434.11,16699.0,432.48,434.41,432.22,434.11,16699.0
2024-12-13 14:10:00,434.39,436.58,434.09,434.93,17740.0,434.39,436.58,434.09,434.93,17740.0
2024-12-13 14:20:00,434.7,434.76,433.24,434.36,9355.0,434.7,434.76,433.24,434.36,9355.0
2024-12-13 14:30:00,434.7,436.13,434.65,435.75,11448.0,434.7,436.13,434.65,435.75,11448.0
2024-12-13 14:40:00,435.58,437.01,435.21,436.28,12449.0,435.58,437.01,435.21,436.28,12449.0
2024-12-13 14:50:00,436.67,437.5,434.87,435.84,14868.0,436.67,437.5,434.87,435.84,14868.0
2024-12-13 15:00:00,435.84,436.8,434.97,436.27,16759.0,435.84,436.8,434.97,436.27,16759.0
2024-12-13 15:10:00,435.95,439.56,435.95,439.56,18654.0,435.95,439.56,435.95,439.56,18654.0
2024-12-13 15:20:00,439.99,443.56,439.58,441.58,29663.0,439.99,443.56,439.58,441.58,29663.0
2024-12-13 15:30:00,441.67,446.53,441.66,446.38,48936.0,441.67,446.53,441.66,446.38,48936.0
2024-12-13 15:40:00,446.88,450.65,446.88,449.07,108918.0,446.88,450.65,446.88,449.07,108918.0
2024-12-13 15:50:00,449.59,449.77,444.5,446.53,154964.0,449.59,449.77,444.5,446.53,154964.0
2024-12-16 09:30:00,445.0,446.01,431.0,432.16,46987.0,445.0,446.01,431.0,432.16,46987.0
2024-12-16 09:40:00,432.0,433.49,427.25,430.23,66874.0,432.0,433.49,427.25,430.23,66874.0
2024-12-16 09:50:00,430.83,431.31,424.33,427.08,89514.0,430.83,431.31,424.33,427.08,89514.0
2024-12-16 10:00:00,427.11,429.99,424.35,426.41,59523.0,427.11,429.99,424.35,426.41,59523.0
2024-12-16 10:10:00,427.23,428.12,425.75,427.15,22139.0,427.23,428.12,425.75,427.15,22139.0
2024-12-16 10:20:00,426.95,429.0,424.61,425.75,14001.0,426.95,429.0,424.61,425.75,14001.0
2024-12-16 10:30:00,425.75,428.89,423.64,426.7,11292.0,425.75,428.89,423.64,426.7,11292.0
2024-12-16 10:40:00,426.01,426.27,423.12,424.01,7146.0,426.01,426.27,423.12,424.01,7146.0
2024-12-16 10:50:00,424.0,426.5,423.55,424.04,11281.0,424.0,426.5,423.55,424.04,11281.0
2024-12-16 11:00:00,424.42,424.42,420.71,423.54,25111.0,424.42,424.42,420.71,423.54,25111.0
2024-12-16 11:10:00,424.07,424.88,421.14,421.77,13331.0,424.07,424.88,421.14,421.77,13331.0
2024-12-16 11:20:00,421.68,422.03,420.0,420.11,11907.0,421.68,422.03,420.0,420.11,11907.0
2024-12-16 11:30:00,420.38,422.14,418.48,419.38,7342.0,420.38,422.14,418.48,419.38,7342.0
2024-12-16 11:40:00,419.38,419.63,418.45,419.17,6003.0,419.38,419.63,418.45,419.17,6003.0
2024-12-16 11:50:00,418.84,419.78,418.23,418.23,3372.0,418.84,419.78,418.23,418.23,3372.0
2024-12-16 12:00:00,419.38,419.38,417.34,418.99,8225.0,419.38,419.38,417.34,418.99,8225.0
2024-12-16 12:10:00,418.97,422.75,418.65,421.68,21397.0,418.97,422.75,418.65,421.68,21397.0
2024-12-16 12:20:00,421.8,422.75,421.05,422.11,16350.0,421.8,422.75,421.05,422.11,16350.0
2024-12-16 12:30:00,422.21,422.38,420.54,422.24,9986.0,422.21,422.38,420.54,422.24,9986.0
2024-12-16 12:40:00,422.81,423.08,420.45,420.45,5909.0,422.81,423.08,420.45,420.45,5909.0
2024-12-16 12:50:00,420.99,421.66,420.47,420.47,7062.0,420.99,421.66,420.47,420.47,7062.0
2024-12-16 13:00:00,420.86,422.08,420.0,421.78,5999.0,420.86,422.08,420.0,421.78,5999.0
2024-12-16 13:10:00,421.78,421.97,419.65,419.65,7343.0,421.78,421.97,419.65,419.65,7343.0
2024-12-16 13:20:00,420.31,420.7,419.75,419.85,4615.0,420.31,420.7,419.75,419.85,4615.0
2024-12-16 13:30:00,419.85,420.37,418.85,419.15,4535.0,419.85,420.37,418.85,419.15,4535.0
2024-12-16 13:40:00,419.66,420.18,418.84,419.04,3671.0,419.66,420.18,418.84,419.04,3671.0
2024-12-16 13:50:00,418.96,418.96,417.55,417.91,7334.0,418.96,418.96,417.55,417.91,7334.0
2024-12-16 14:00:00,418.02,418.31,416.0,417.95,14336.0,418.02,418.31,416.0,417.95,14336.0
2024-12-16 14:10:00,418.16,419.4,418.16,418.87,8522.0,418.16,419.4,418.16,418.87,8522.0
2024-12-16 14:20:00,418.35,418.87,416.44,416.45,7747.0,418.35,418.87,416.44,416.45,7747.0
2024-12-16 14:30:00,416.41,416.41,415.0,415.13,7014.0,416.41,416.41,415.0,415.13,7014.0
2024-12-16 14:40:00,415.33,417.37,414.14,415.99,12325.0,415.33,417.37,414.14,415.99,12325.0
2024-12-16 14:50:00,415.99,418.65,415.11,418.37,7961.0,415.99,418.65,415.11,418.37,7961.0
2024-12-16 15:00:00,418.36,419.44,418.05,418.74,4907.0,418.36,419.44,418.05,418.74,4907.0
2024-12-16 15:10:00,418.03,419.74,417.64,417.65,8128.0,418.03,419.74,417.64,417.65,8128.0
2024-12-16 15:20:00,417.19,418.06,416.49,417.58,4873.0,417.19,418.06,416.49,417.58,4873.0
2024-12-16 15:30:00,417.0,417.4,414.56,414.65,15985.0,417.0,417.4,414.56,414.65,15985.0
2024-12-16 15:40:00,414.74,417.65,414.74,416.27,21160.0,414.74,417.65,414.74,416.27,21160.0
2024-12-16 15:50:00,416.18,416.35,414.15,414.98,78759.0,416.18,416.35,414.15,414.98,78759.0
2024-12-17 09:30:00,416.9,420.41,412.83,416.01,46450.0,416.9,420.41,412.83,416.01,46450.0
2024-12-17 09:40:00,413.29,414.98,409.26,410.08,16830.0,413.29,414.98,409.26,410.08,16830.0
2024-12-17 09:50:00,410.08,411.09,408.09,409.73,7826.0,410.08,411.09,408.09,409.73,7826.0
2024-12-17 10:00:00,409.67,412.07,406.4,412.07,9914.0,409.67,412.07,406.4,412.07,9914.0
2024-12-17 10:10:00,412.49,412.99,410.49,411.44,8228.0,412.49,412.99,410.49,411.44,8228.0
2024-12-17 10:20:00,410.82,412.68,408.31,409.32,8305.0,410.82,412.68,408.31,409.32,8305.0
2024-12-17 10:30:00,409.2,410.65,408.92,410.13,3797.0,409.2,410.65,408.92,410.13,3797.0
2024-12-17 10:40:00,410.01,413.21,409.24,412.35,6472.0,410.01,413.21,409.24,412.35,6472.0
2024-12-17 10:50:00,412.2,414.37,411.89,414.17,8247.0,412.2,414.37,411.89,414.17,8247.0
2024-12-17 11:00:00,414.58,415.43,411.75,414.19,15043.0,414.58,415.43,411.75,414.19,15043.0
2024-12-17 11:10:00,413.77,415.63,412.9,415.42,14451.0,413.77,415.63,412.9,415.42,14451.0
2024-12-17 11:20:00,415.42,416.9,413.91,416.0,14996.0,415.42,416.9,413.91,416.0,14996.0
2024-12-17 11:30:00,416.21,418.49,416.2,416.63,7037.0,416.21,418.49,416.2,416.63,7037.0
2024-12-17 11:40:00,416.69,416.74,416.07,416.48,2249.0,416.69,416.74,416.07,416.48,2249.0
2024-12-17 11:50:00,416.94,416.94,415.79,416.44,2368.0,416.94,416.94,415.79,416.44,2368.0
2024-12-17 12:00:00,416.44,416.59,414.97,414.97,3232.0,416.44,416.59,414.97,414.97,3232.0
2024-12-17 12:10:00,414.68,416.06,414.22,414.9,3631.0,414.68,416.06,414.22,414.9,3631.0
2024-12-17 12:20:00,414.76,415.74,414.76,415.4,3100.0,414.76,415.74,414.76,415.4,3100.0
2024-12-17 12:30:00,415.42,416.01,414.5,414.84,3211.0,415.42,416.01,414.5,414.84,3211.0
2024-12-17 12:40:00,414.67,415.36,414.18,414.73,2389.0,414.67,415.36,414.18,414.73,2389.0
2024-12-17 12:50:00,415.06,415.53,414.55,415.37,900.0,415.06,415.53,414.55,415.37,900.0
2024-12-17 13:00:00,415.45,416.04,414.46,415.9,5004.0,415.45,416.04,414.46,415.9,5004.0
2024-12-17 13:10:00,415.4,416.38,415.36,416.02,6028.0,415.4,416.38,415.36,416.02,6028.0
2024-12-17 13:20:00,415.73,415.73,414.96,415.29,2210.0,415.73,415.73,414.96,415.29,2210.0
2024-12-17 13:30:00,415.19,415.19,414.23,414.38,3912.0,415.19,415.19,414.23,414.38,3912.0
2024-12-17 13:40:00,413.96,414.44,413.24,414.34,2908.0,413.96,414.44,413.24,414.34,2908.0
2024-12-17 13:50:00,414.07,416.95,414.07,416.56,6330.0,414.07,416.95,414.07,416.56,6330.0
2024-12-17 14:00:00,416.23,416.24,415.55,416.2,4397.0,416.23,416.24,415.55,416.2,4397.0
2024-12-17 14:10:00,415.56,416.45,415.25,416.38,6698.0,415.56,416.45,415.25,416.38,6698.0
2024-12-17 14:20:00,416.55,416.55,415.8,416.0,3790.0,416.55,416.55,415.8,416.0,3790.0
2024-12-17 14:30:00,415.72,415.77,414.46,414.96,3882.0,415.72,415.77,414.46,414.96,3882.0
2024-12-17 14:40:00,414.71,414.71,411.49,411.88,10889.0,414.71,414.71,411.49,411.88,10889.0
2024-12-17 14:50:00,411.89,411.89,410.69,411.06,8114.0,411.89,411.89,410.69,411.06,8114.0
2024-12-17 15:00:00,411.0,411.31,408.46,409.21,10709.0,411.0,411.31,408.46,409.21,10709.0
2024-12-17 15:10:00,410.0,410.01,408.6,409.43,3175.0,410.0,410.01,408.6,409.43,3175.0
2024-12-17 15:20:00,409.15,411.17,408.77,411.17,10782.0,409.15,411.17,408.77,411.17,10782.0
2024-12-17 15:30:00,411.17,411.17,409.55,410.3,7999.0,411.17,411.17,409.55,410.3,7999.0
2024-12-17 15:40:00,410.15,412.19,408.94,411.69,10008.0,410.15,412.19,408.94,411.69,10008.0
2024-12-17 15:50:00,411.73,413.15,410.89,411.44,41772.0,411.73,413.15,410.89,411.44,41772.0
2024-12-18 09:30:00,412.92,415.45,410.67,413.08,13467.0,412.92,415.45,410.67,413.08,13467.0
2024-12-18 09:40:00,413.82,414.71,411.38,414.07,6813.0,413.82,414.71,411.38,414.07,6813.0
2024-12-18 09:50:00,411.85,413.99,409.78,413.2,4303.0,411.85,413.99,409.78,413.2,4303.0
2024-12-18 10:00:00,412.83,414.71,412.47,413.19,7615.0,412.83,414.71,412.47,413.19,7615.0
2024-12-18 10:10:00,414.48,418.0,412.43,417.23,9047.0,414.48,418.0,412.43,417.23,9047.0
2024-12-18 10:20:00,417.0,420.0,416.99,418.23,11655.0,417.0,420.0,416.99,418.23,11655.0
2024-12-18 10:30:00,418.98,418.98,415.67,416.71,7464.0,418.98,418.98,415.67,416.71,7464.0
2024-12-18 10:40:00,416.84,418.29,416.01,417.15,13394.0,416.84,418.29,416.01,417.15,13394.0
2024-12-18 10:50:00,417.15,419.17,416.29,417.95,7400.0,417.15,419.17,416.29,417.95,7400.0
2024-12-18 11:00:00,417.91,418.01,415.81,416.55,4782.0,417.91,418.01,415.81,416.55,4782.0
2024-12-18 11:10:00,416.18,416.4,414.96,415.44,3594.0,416.18,416.4,414.96,415.44,3594.0
2024-12-18 11:20:00,414.16,416.95,414.16,416.63,1700.0,414.16,416.95,414.16,416.63,1700.0
2024-12-18 11:30:00,416.03,416.93,415.95,416.93,2502.0,416.03,416.93,415.95,416.93,2502.0
2024-12-18 11:40:00,416.86,417.6,416.71,417.28,2300.0,416.86,417.6,416.71,417.28,2300.0
2024-12-18 11:50:00,416.92,417.54,416.17,417.05,3974.0,416.92,417.54,416.17,417.05,3974.0
2024-12-18 12:00:00,416.47,417.17,416.29,416.67,1000.0,416.47,417.17,416.29,416.67,1000.0
2024-12-18 12:10:00,416.36,418.53,416.26,418.38,5000.0,416.36,418.53,416.26,418.38,5000.0
2024-12-18 12:20:00,418.35,420.52,418.26,420.52,10832.0,418.35,420.52,418.26,420.52,10832.0
2024-12-18 12:30:00,420.67,422.89,420.14,421.64,10617.0,420.67,422.89,420.14,421.64,10617.0
2024-12-18 12:40:00,421.19,422.51,421.06,422.51,2503.0,421.19,422.51,421.06,422.51,2503.0
2024-12-18 12:50:00,422.5,422.59,421.28,422.19,10329.0,422.5,422.59,421.28,422.19,10329.0
2024-12-18 13:00:00,422.19,422.94,421.82,422.85,4759.0,422.19,422.94,421.82,422.85,4759.0
2024-12-18 13:10:00,422.31,424.52,422.31,423.34,15744.0,422.31,424.52,422.31,423.34,15744.0
2024-12-18 13:20:00,423.38,424.21,423.06,423.91,5771.0,423.38,424.21,423.06,423.91,5771.0
2024-12-18 13:30:00,423.7,425.32,423.38,425.0,4137.0,423.7,425.32,423.38,425.0,4137.0
2024-12-18 13:40:00,424.69,425.65,424.24,424.62,10400.0,424.69,425.65,424.24,424.62,10400.0
2024-12-18 13:50:00,424.42,425.43,424.42,425.35,2370.0,424.42,425.43,424.42,425.35,2370.0
2024-12-18 14:00:00,425.38,426.07,412.81,412.81,49457.0,425.38,426.07,412.81,412.81,49457.0
2024-12-18 14:10:00,413.55,413.91,411.32,412.48,16751.0,413.55,413.91,411.32,412.48,16751.0
2024-12-18 14:20:00,412.51,413.44,410.5,412.0,15294.0,412.51,413.44,410.5,412.0,15294.0
2024-12-18 14:30:00,411.8,415.65,410.72,410.87,10445.0,411.8,415.65,410.72,410.87,10445.0
2024-12-18 14:40:00,411.68,411.68,405.66,407.0,20853.0,411.68,411.68,405.66,407.0,20853.0
2024-12-18 14:50:00,407.35,407.91,404.5,405.14,10914.0,407.35,407.91,404.5,405.14,10914.0
2024-12-18 15:00:00,405.17,406.14,403.51,404.07,17937.0,405.17,406.14,403.51,404.07,17937.0
2024-12-18 15:10:00,405.08,405.09,401.91,402.79,11479.0,405.08,405.09,401.91,402.79,11479.0
2024-12-18 15:20:00,402.79,404.74,401.0,401.71,12101.0,402.79,404.74,401.0,401.71,12101.0
2024-12-18 15:30:00,402.39,402.39,398.77,399.0,16924.0,402.39,402.39,398.77,399.0,16924.0
2024-12-18 15:40:00,398.79,399.8,393.88,399.13,34433.0,398.79,399.8,393.88,399.13,34433.0
2024-12-18 15:50:00,399.08,400.06,396.08,396.33,46636.0,399.08,400.06,396.08,396.33,46636.0
2024-12-19 09:30:00,401.57,402.35,392.3,393.63,44137.0,401.57,402.35,392.3,393.63,44137.0
2024-12-19 09:40:00,394.18,397.18,389.85,390.98,19068.0,394.18,397.18,389.85,390.98,19068.0
2024-12-19 09:50:00,393.15,393.18,387.82,391.05,21597.0,393.15,393.18,387.82,391.05,21597.0
2024-12-19 10:00:00,391.0,391.0,385.0,385.28,25333.0,391.0,391.0,385.0,385.28,25333.0
2024-12-19 10:10:00,385.47,387.95,384.08,387.12,23569.0,385.47,387.95,384.08,387.12,23569.0
2024-12-19 10:20:00,386.75,387.56,383.05,383.05,9975.0,386.75,387.56,383.05,383.05,9975.0
2024-12-19 10:30:00,383.05,387.5,382.29,387.5,10652.0,383.05,387.5,382.29,387.5,10652.0
2024-12-19 10:40:00,385.88,387.5,384.26,385.99,17681.0,385.88,387.5,384.26,385.99,17681.0
2024-12-19 10:50:00,386.96,387.75,384.46,387.33,7716.0,386.96,387.75,384.46,387.33,7716.0
2024-12-19 11:00:00,388.2,388.2,385.0,385.0,7368.0,388.2,388.2,385.0,385.0,7368.0
2024-12-19 11:10:00,385.13,386.04,383.63,385.46,15589.0,385.13,386.04,383.63,385.46,15589.0
2024-12-19 11:20:00,385.38,389.45,384.29,389.0,19242.0,385.38,389.45,384.29,389.0,19242.0
2024-12-19 11:30:00,389.6,389.61,387.96,389.38,10607.0,389.6,389.61,387.96,389.38,10607.0
2024-12-19 11:40:00,388.64,388.64,387.1,387.1,6849.0,388.64,388.64,387.1,387.1,6849.0
2024-12-19 11:50:00,387.29,387.29,385.95,386.41,5490.0,387.29,387.29,385.95,386.41,5490.0
2024-12-19 12:00:00,386.41,387.06,385.5,386.05,3521.0,386.41,387.06,385.5,386.05,3521.0
2024-12-19 12:10:00,386.2,386.87,384.9,384.91,9972.0,386.2,386.87,384.9,384.91,9972.0
2024-12-19 12:20:00,385.36,385.36,383.84,383.92,3696.0,385.36,385.36,383.84,383.92,3696.0
2024-12-19 12:30:00,384.34,384.62,382.91,383.29,3413.0,384.34,384.62,382.91,383.29,3413.0
2024-12-19 12:40:00,383.65,383.73,382.48,383.12,8731.0,383.65,383.73,382.48,383.12,8731.0
2024-12-19 12:50:00,382.98,384.52,382.41,384.48,8738.0,382.98,384.52,382.41,384.48,8738.0
2024-12-19 13:00:00,384.56,384.7,383.59,383.6,2470.0,384.56,384.7,383.59,383.6,2470.0
2024-12-19 13:10:00,382.99,385.7,382.99,384.94,8254.0,382.99,385.7,382.99,384.94,8254.0
2024-12-19 13:20:00,385.61,387.3,384.87,386.25,4640.0,385.61,387.3,384.87,386.25,4640.0
2024-12-19 13:30:00,386.53,388.74,385.9,388.55,7935.0,386.53,388.74,385.9,388.55,7935.0
2024-12-19 13:40:00,388.35,388.77,386.17,386.63,16361.0,388.35,388.77,386.17,386.63,16361.0
2024-12-19 13:50:00,386.66,390.88,386.66,389.84,15630.0,386.66,390.88,386.66,389.84,15630.0
2024-12-19 14:00:00,389.67,390.07,388.68,388.72,6720.0,389.67,390.07,388.68,388.72,6720.0
2024-12-19 14:10:00,387.84,388.48,386.93,386.98,9326.0,387.84,388.48,386.93,386.98,9326.0
2024-12-19 14:20:00,386.93,387.2,386.01,386.04,7833.0,386.93,387.2,386.01,386.04,7833.0
2024-12-19 14:30:00,386.87,386.87,385.6,385.6,5918.0,386.87,386.87,385.6,385.6,5918.0
2024-12-19 14:40:00,385.4,386.58,384.96,385.66,5876.0,385.4,386.58,384.96,385.66,5876.0
2024-12-19 14:50:00,385.62,387.44,385.62,385.9,3232.0,385.62,387.44,385.62,385.9,3232.0
2024-12-19 15:00:00,385.83,386.53,385.69,386.12,4468.0,385.83,386.53,385.69,386.12,4468.0
2024-12-19 15:10:00,386.12,387.08,385.7,386.8,3402.0,386.12,387.08,385.7,386.8,3402.0
2024-12-19 15:20:00,386.01,389.03,386.01,387.77,6307.0,386.01,389.03,386.01,387.77,6307.0
2024-12-19 15:30:00,388.23,388.23,386.23,388.0,8739.0,388.23,388.23,386.23,388.0,8739.0
2024-12-19 15:40:00,388.05,388.72,387.3,387.98,11286.0,388.05,388.72,387.3,387.98,11286.0
2024-12-19 15:50:00,387.49,388.01,386.25,388.0,53584.0,387.49,388.01,386.25,388.0,53584.0
2024-12-20 09:30:00,385.0,393.5,384.95,391.48,21406.0,385.0,393.5,384.95,391.48,21406.0
2024-12-20 09:40:00,391.48,392.0,388.0,390.33,20530.0,391.48,392.0,388.0,390.33,20530.0
2024-12-20 09:50:00,388.83,389.99,388.0,388.24,8467.0,388.83,389.99,388.0,388.24,8467.0
2024-12-20 10:00:00,390.54,392.42,389.17,391.13,4357.0,390.54,392.42,389.17,391.13,4357.0
2024-12-20 10:10:00,390.2,393.5,388.64,391.75,12778.0,390.2,393.5,388.64,391.75,12778.0
2024-12-20 10:20:00,392.52,393.48,392.22,392.22,1726.0,392.52,393.48,392.22,392.22,1726.0
2024-12-20 10:30:00,393.5,395.58,393.5,393.88,9243.0,393.5,395.58,393.5,393.88,9243.0
2024-12-20 10:40:00,395.03,395.17,393.9,395.17,3368.0,395.03,395.17,393.9,395.17,3368.0
2024-12-20 10:50:00,394.97,397.99,394.97,397.73,8485.0,394.97,397.99,394.97,397.73,8485.0
2024-12-20 11:00:00,398.08,400.4,397.15,398.81,11990.0,398.08,400.4,397.15,398.81,11990.0
2024-12-20 11:10:00,398.81,401.63,398.81,400.99,12663.0,398.81,401.63,398.81,400.99,12663.0
2024-12-20 11:20:00,400.24,402.86,398.92,400.25,18766.0,400.24,402.86,398.92,400.25,18766.0
2024-12-20 11:30:00,400.2,401.79,399.67,401.0,3489.0,400.2,401.79,399.67,401.0,3489.0
2024-12-20 11:40:00,401.1,402.77,400.71,401.92,3795.0,401.1,402.77,400.71,401.92,3795.0
2024-12-20 11:50:00,402.0,402.01,399.69,401.65,2514.0,402.0,402.01,399.69,401.65,2514.0
2024-12-20 12:00:00,401.65,403.01,401.26,402.89,4130.0,401.65,403.01,401.26,402.89,4130.0
2024-12-20 12:10:00,403.41,403.45,401.86,402.01,3186.0,403.41,403.45,401.86,402.01,3186.0
2024-12-20 12:20:00,402.39,403.4,401.75,403.4,4704.0,402.39,403.4,401.75,403.4,4704.0
2024-12-20 12:30:00,403.58,403.58,400.51,402.05,3736.0,403.58,403.58,400.51,402.05,3736.0
2024-12-20 12:40:00,402.66,402.67,401.24,401.3,2607.0,402.66,402.67,401.24,401.3,2607.0
2024-12-20 12:50:00,401.66,402.59,401.08,402.42,4011.0,401.66,402.59,401.08,402.42,4011.0
2024-12-20 13:00:00,401.9,402.83,401.9,402.83,558.0,401.9,402.83,401.9,402.83,558.0
2024-12-20 13:10:00,401.9,402.01,397.94,397.94,6410.0,401.9,402.01,397.94,397.94,6410.0
2024-12-20 13:20:00,398.56,399.51,397.74,397.74,3648.0,398.56,399.51,397.74,397.74,3648.0
2024-12-20 13:30:00,397.75,399.79,397.56,399.44,3608.0,397.75,399.79,397.56,399.44,3608.0
2024-12-20 13:40:00,399.22,399.22,397.99,398.23,4920.0,399.22,399.22,397.99,398.23,4920.0
2024-12-20 13:50:00,397.9,400.68,397.9,399.08,5147.0,397.9,400.68,397.9,399.08,5147.0
2024-12-20 14:00:00,399.5,399.5,397.72,398.43,6850.0,399.5,399.5,397.72,398.43,6850.0
2024-12-20 14:10:00,397.72,399.65,397.72,398.72,4303.0,397.72,399.65,397.72,398.72,4303.0
2024-12-20 14:20:00,399.27,399.99,398.72,399.35,4057.0,399.27,399.99,398.72,399.35,4057.0
2024-12-20 14:30:00,399.5,401.0,399.5,400.51,5632.0,399.5,401.0,399.5,400.51,5632.0
2024-12-20 14:40:00,400.13,400.99,399.73,400.17,5822.0,400.13,400.99,399.73,400.17,5822.0
2024-12-20 14:50:00,400.02,400.27,398.69,399.71,5075.0,400.02,400.27,398.69,399.71,5075.0
2024-12-20 15:00:00,399.25,402.01,399.24,401.2,8171.0,399.25,402.01,399.24,401.2,8171.0
2024-12-20 15:10:00,401.42,401.72,399.0,399.0,7203.0,401.42,401.72,399.0,399.0,7203.0
2024-12-20 15:20:00,399.0,399.61,398.04,398.08,11958.0,399.0,399.61,398.04,398.08,11958.0
2024-12-20 15:30:00,398.09,399.12,396.86,399.12,7794.0,398.09,399.12,396.86,399.12,7794.0
2024-12-20 15:40:00,398.76,399.3,397.03,399.3,23860.0,398.76,399.3,397.03,399.3,23860.0
2024-12-20 15:50:00,399.0,399.93,397.67,398.43,50781.0,399.0,399.93,397.67,398.43,50781.0
2024-12-23 09:30:00,395.4,398.98,393.0,396.71,22938.0,395.4,398.98,393.0,396.71,22938.0
2024-12-23 09:40:00,397.34,398.38,395.42,397.62,36960.0,397.34,398.38,395.42,397.62,36960.0
2024-12-23 09:50:00,397.62,402.64,397.62,401.26,16082.0,397.62,402.64,397.62,401.26,16082.0
2024-12-23 10:00:00,401.07,401.2,397.93,398.0,16604.0,401.07,401.2,397.93,398.0,16604.0
2024-12-23 10:10:00,397.63,398.22,396.23,398.22,2323.0,397.63,398.22,396.23,398.22,2323.0
2024-12-23 10:20:00,398.2,399.22,397.33,399.22,4250.0,398.2,399.22,397.33,399.22,4250.0
2024-12-23 10:30:00,399.34,400.57,398.9,399.31,9766.0,399.34,400.57,398.9,399.31,9766.0
2024-12-23 10:40:00,398.91,399.06,396.28,397.02,18222.0,398.91,399.06,396.28,397.02,18222.0
2024-12-23 10:50:00,397.26,398.19,396.28,396.99,8312.0,397.26,398.19,396.28,396.99,8312.0
2024-12-23 11:00:00,396.47,397.7,395.91,397.7,2084.0,396.47,397.7,395.91,397.7,2084.0
2024-12-23 11:10:00,398.4,399.05,398.09,398.67,3867.0,398.4,399.05,398.09,398.67,3867.0
2024-12-23 11:20:00,398.67,401.4,398.66,400.83,7637.0,398.67,401.4,398.66,400.83,7637.0
2024-12-23 11:30:00,400.83,401.6,399.75,401.6,4482.0,400.83,401.6,399.75,401.6,4482.0
2024-12-23 11:40:00,401.6,403.45,401.6,402.79,1945.0,401.6,403.45,401.6,402.79,1945.0
2024-12-23 11:50:00,403.27,404.61,402.8,404.14,2542.0,403.27,404.61,402.8,404.14,2542.0
2024-12-23 12:00:00,405.21,405.22,404.44,404.87,2864.0,405.21,405.22,404.44,404.87,2864.0
2024-12-23 12:10:00,405.4,405.66,404.56,404.84,2983.0,405.4,405.66,404.56,404.84,2983.0
2024-12-23 12:20:00,405.18,406.23,404.96,406.13,1713.0,405.18,406.23,404.96,406.13,1713.0
2024-12-23 12:30:00,405.57,406.0,404.88,405.37,1400.0,405.57,406.0,404.88,405.37,1400.0
2024-12-23 12:40:00,405.76,408.26,405.56,408.26,3637.0,405.76,408.26,405.56,408.26,3637.0
2024-12-23 12:50:00,407.91,407.91,407.44,407.44,400.0,407.91,407.91,407.44,407.44,400.0
2024-12-23 13:00:00,407.51,408.16,407.0,407.41,1818.0,407.51,408.16,407.0,407.41,1818.0
2024-12-23 13:10:00,407.5,407.87,406.27,406.27,4001.0,407.5,407.87,406.27,406.27,4001.0
2024-12-23 13:20:00,406.11,406.11,405.0,405.93,1606.0,406.11,406.11,405.0,405.93,1606.0
2024-12-23 13:30:00,405.88,406.81,405.88,406.81,2419.0,405.88,406.81,405.88,406.81,2419.0
2024-12-23 13:40:00,406.72,406.92,405.36,406.18,1947.0,406.72,406.92,405.36,406.18,1947.0
2024-12-23 13:50:00,405.36,408.08,405.36,408.0,4982.0,405.36,408.08,405.36,408.0,4982.0
2024-12-23 14:00:00,407.67,407.67,406.47,406.94,2803.0,407.67,407.67,406.47,406.94,2803.0
2024-12-23 14:10:00,407.31,408.31,407.14,408.31,3003.0,407.31,408.31,407.14,408.31,3003.0
2024-12-23 14:20:00,408.54,408.96,408.17,408.28,3101.0,408.54,408.96,408.17,408.28,3101.0
2024-12-23 14:30:00,408.37,408.71,407.13,407.4,3091.0,408.37,408.71,407.13,407.4,3091.0
2024-12-23 14:40:00,407.4,409.52,407.4,409.14,2062.0,407.4,409.52,407.4,409.14,2062.0
2024-12-23 14:50:00,408.69,410.16,408.51,408.51,4546.0,408.69,410.16,408.51,408.51,4546.0
2024-12-23 15:00:00,408.67,409.66,408.66,409.66,1356.0,408.67,409.66,408.66,409.66,1356.0
2024-12-23 15:10:00,409.7,409.93,409.02,409.7,3824.0,409.7,409.93,409.02,409.7,3824.0
2024-12-23 15:20:00,409.81,411.57,409.22,410.77,5489.0,409.81,411.57,409.22,410.77,5489.0
2024-12-23 15:30:00,410.7,411.02,409.58,410.89,5607.0,410.7,411.02,409.58,410.89,5607.0
2024-12-23 15:40:00,410.64,411.01,407.96,408.23,8491.0,410.64,411.01,407.96,408.23,8491.0
2024-12-23 15:50:00,408.46,409.76,408.1,408.18,37979.0,408.46,409.76,408.1,408.18,37979.0
2024-12-24 09:30:00,410.0,411.42,407.72,407.73,4439.0,410.0,411.42,407.72,407.73,4439.0
2024-12-24 09:40:00,408.89,410.0,407.6,409.27,3546.0,408.89,410.0,407.6,409.27,3546.0
2024-12-24 09:50:00,409.27,411.54,408.54,409.6,3403.0,409.27,411.54,408.54,409.6,3403.0
2024-12-24 10:00:00,410.58,414.13,410.57,411.47,5296.0,410.58,414.13,410.57,411.47,5296.0
2024-12-24 10:10:00,412.96,413.76,412.75,413.76,1100.0,412.96,413.76,412.75,413.76,1100.0
2024-12-24 10:20:00,412.99,413.4,411.94,413.06,2985.0,412.99,413.4,411.94,413.06,2985.0
2024-12-24 10:30:00,413.91,414.5,413.54,413.54,9200.0,413.91,414.5,413.54,413.54,9200.0
2024-12-24 10:40:00,413.21,413.87,412.0,413.87,1808.0,413.21,413.87,412.0,413.87,1808.0
2024-12-24 10:50:00,413.75,414.4,413.41,414.39,1740.0,413.75,414.4,413.41,414.39,1740.0
2024-12-24 11:00:00,414.42,414.7,412.97,412.97,5061.0,414.42,414.7,412.97,412.97,5061.0
2024-12-24 11:10:00,412.6,413.04,411.95,412.35,2114.0,412.6,413.04,411.95,412.35,2114.0
2024-12-24 11:20:00,412.55,413.36,411.16,411.28,2118.0,412.55,413.36,411.16,411.28,2118.0
2024-12-24 11:30:00,411.5,411.89,410.86,411.74,1921.0,411.5,411.89,410.86,411.74,1921.0
2024-12-24 11:40:00,411.19,412.51,411.19,412.51,523.0,411.19,412.51,411.19,412.51,523.0
2024-12-24 11:50:00,412.33,412.54,411.9,412.53,2120.0,412.33,412.54,411.9,412.53,2120.0
2024-12-24 12:00:00,412.15,412.15,411.31,412.14,2455.0,412.15,412.15,411.31,412.14,2455.0
2024-12-24 12:10:00,412.32,412.71,412.0,412.61,5214.0,412.32,412.71,412.0,412.61,5214.0
2024-12-24 12:20:00,412.82,412.82,411.91,412.63,1000.0,412.82,412.82,411.91,412.63,1000.0
2024-12-24 12:30:00,412.39,413.11,411.73,412.39,5115.0,412.39,413.11,411.73,412.39,5115.0
2024-12-24 12:40:00,412.59,412.59,412.05,412.55,2163.0,412.59,412.59,412.05,412.55,2163.0
2024-12-24 12:50:00,412.72,414.08,412.72,412.88,11322.0,412.72,414.08,412.72,412.88,11322.0
2024-12-26 09:30:00,407.4,411.92,406.14,409.66,5554.0,407.4,411.92,406.14,409.66,5554.0
2024-12-26 09:40:00,410.65,412.3,409.0,411.69,3220.0,410.65,412.3,409.0,411.69,3220.0
2024-12-26 09:50:00,410.93,412.53,408.6,410.95,7504.0,410.93,412.53,408.6,410.95,7504.0
2024-12-26 10:00:00,410.65,412.26,410.24,410.6,4630.0,410.65,412.26,410.24,410.6,4630.0
2024-12-26 10:10:00,409.49,411.43,408.41,410.3,3226.0,409.49,411.43,408.41,410.3,3226.0
2024-12-26 10:20:00,411.15,411.15,409.12,410.3,900.0,411.15,411.15,409.12,410.3,900.0
2024-12-26 10:30:00,410.49,411.58,408.84,408.84,1600.0,410.49,411.58,408.84,408.84,1600.0
2024-12-26 10:40:00,408.87,408.87,408.39,408.39,800.0,408.87,408.87,408.39,408.39,800.0
2024-12-26 10:50:00,409.71,409.82,409.53,409.53,1100.0,409.71,409.82,409.53,409.53,1100.0
2024-12-26 11:00:00,409.01,409.01,408.99,408.99,200.0,409.01,409.01,408.99,408.99,200.0
2024-12-26 11:10:00,409.75,411.55,409.75,411.19,4175.0,409.75,411.55,409.75,411.19,4175.0
2024-12-26 11:20:00,410.55,411.71,408.35,408.69,6898.0,410.55,411.71,408.35,408.69,6898.0
2024-12-26 11:30:00,409.36,410.03,408.74,409.9,1369.0,409.36,410.03,408.74,409.9,1369.0
2024-12-26 11:40:00,409.62,410.35,409.62,410.35,200.0,409.62,410.35,409.62,410.35,200.0
2024-12-26 11:50:00,409.84,410.45,409.84,410.1,400.0,409.84,410.45,409.84,410.1,400.0
2024-12-26 12:00:00,410.44,410.49,409.77,409.77,901.0,410.44,410.49,409.77,409.77,901.0
2024-12-26 12:10:00,409.0,409.17,408.98,408.98,300.0,409.0,409.17,408.98,408.98,300.0
2024-12-26 12:20:00,409.46,409.46,408.89,408.89,2307.0,409.46,409.46,408.89,408.89,2307.0
2024-12-26 12:30:00,408.89,409.16,408.7,408.74,2333.0,408.89,409.16,408.7,408.74,2333.0
2024-12-26 12:40:00,408.31,409.43,408.29,408.56,4424.0,408.31,409.43,408.29,408.56,4424.0
2024-12-26 12:50:00,408.56,408.57,407.96,408.55,600.0,408.56,408.57,407.96,408.55,600.0
2024-12-26 13:00:00,409.31,409.6,408.59,409.0,1898.0,409.31,409.6,408.59,409.0,1898.0
2024-12-26 13:10:00,409.11,409.89,408.94,409.3,1377.0,409.11,409.89,408.94,409.3,1377.0
2024-12-26 13:20:00,409.34,409.69,409.1,409.1,512.0,409.34,409.69,409.1,409.1,512.0
2024-12-26 13:30:00,409.08,409.55,408.6,408.84,1943.0,409.08,409.55,408.6,408.84,1943.0
2024-12-26 13:40:00,408.93,409.02,408.2,408.26,1978.0,408.93,409.02,408.2,408.26,1978.0
2024-12-26 13:50:00,408.0,408.77,408.0,408.41,1760.0,408.0,408.77,408.0,408.41,1760.0
2024-12-26 14:00:00,408.41,408.41,407.66,407.95,5119.0,408.41,408.41,407.66,407.95,5119.0
2024-12-26 14:10:00,407.98,408.33,407.73,407.98,1777.0,407.98,408.33,407.73,407.98,1777.0
2024-12-26 14:20:00,408.16,409.58,408.02,408.64,3551.0,408.16,409.58,408.02,408.64,3551.0
2024-12-26 14:30:00,408.77,408.77,407.72,408.06,1100.0,408.77,408.77,407.72,408.06,1100.0
2024-12-26 14:40:00,408.2,409.63,408.2,409.01,5070.0,408.2,409.63,408.2,409.01,5070.0
2024-12-26 14:50:00,408.93,409.3,408.7,408.7,900.0,408.93,409.3,408.7,408.7,900.0
2024-12-26 15:00:00,409.12,409.27,408.46,408.92,2308.0,409.12,409.27,408.46,408.92,2308.0
2024-12-26 15:10:00,409.1,409.31,408.35,408.47,2706.0,409.1,409.31,408.35,408.47,2706.0
2024-12-26 15:20:00,408.47,408.9,407.87,407.87,3259.0,408.47,408.9,407.87,407.87,3259.0
2024-12-26 15:30:00,407.96,407.96,407.03,407.36,1643.0,407.96,407.96,407.03,407.36,1643.0
2024-12-26 15:40:00,407.07,408.13,406.28,407.24,6308.0,407.07,408.13,406.28,407.24,6308.0
2024-12-26 15:50:00,406.95,407.74,405.6,406.5,23882.0,406.95,407.74,405.6,406.5,23882.0
2024-12-27 09:30:00,405.48,406.82,402.91,405.42,4500.0,405.48,406.82,402.91,405.42,4500.0
2024-12-27 09:40:00,404.78,405.44,403.59,404.23,1972.0,404.78,405.44,403.59,404.23,1972.0
2024-12-27 09:50:00,403.76,403.93,402.18,403.93,2038.0,403.76,403.93,402.18,403.93,2038.0
2024-12-27 10:00:00,403.69,403.69,400.23,400.67,3239.0,403.69,403.69,400.23,400.67,3239.0
2024-12-27 10:10:00,400.67,400.67,398.4,398.53,3626.0,400.67,400.67,398.4,398.53,3626.0
2024-12-27 10:20:00,398.28,399.0,397.05,397.06,2396.0,398.28,399.0,397.05,397.06,2396.0
2024-12-27 10:30:00,397.07,397.79,396.6,397.67,3785.0,397.07,397.79,396.6,397.67,3785.0
2024-12-27 10:40:00,397.49,398.94,397.48,398.94,1700.0,397.49,398.94,397.48,398.94,1700.0
2024-12-27 10:50:00,399.17,400.59,399.15,399.74,3297.0,399.17,400.59,399.15,399.74,3297.0
2024-12-27 11:00:00,399.35,400.03,398.64,398.64,4978.0,399.35,400.03,398.64,398.64,4978.0
2024-12-27 11:10:00,398.29,398.31,397.77,397.78,1305.0,398.29,398.31,397.77,397.78,1305.0
2024-12-27 11:20:00,397.78,400.2,397.77,400.2,1821.0,397.78,400.2,397.77,400.2,1821.0
2024-12-27 11:30:00,400.2,400.52,399.89,400.19,1000.0,400.2,400.52,399.89,400.19,1000.0
2024-12-27 11:40:00,398.75,398.75,398.09,398.09,305.0,398.75,398.75,398.09,398.09,305.0
2024-12-27 11:50:00,397.78,398.9,396.83,398.22,2651.0,397.78,398.9,396.83,398.22,2651.0
2024-12-27 12:00:00,397.91,398.33,397.44,397.63,2516.0,397.91,398.33,397.44,397.63,2516.0
2024-12-27 12:10:00,397.81,397.81,397.12,397.16,1448.0,397.81,397.81,397.12,397.16,1448.0
2024-12-27 12:20:00,397.12,397.52,396.51,397.51,5565.0,397.12,397.52,396.51,397.51,5565.0
2024-12-27 12:30:00,397.51,397.64,396.62,396.63,2537.0,397.51,397.64,396.62,396.63,2537.0
2024-12-27 12:40:00,396.6,396.68,396.37,396.37,300.0,396.6,396.68,396.37,396.37,300.0
2024-12-27 12:50:00,396.28,396.5,395.81,396.5,4076.0,396.28,396.5,395.81,396.5,4076.0
2024-12-27 13:00:00,397.0,397.41,397.0,397.31,1477.0,397.0,397.41,397.0,397.31,1477.0
2024-12-27 13:10:00,397.15,397.32,396.54,396.54,2016.0,397.15,397.32,396.54,396.54,2016.0
2024-12-27 13:20:00,396.54,396.54,396.2,396.53,300.0,396.54,396.54,396.2,396.53,300.0
2024-12-27 13:30:00,396.29,397.87,396.29,397.62,2204.0,396.29,397.87,396.29,397.62,2204.0
2024-12-27 13:40:00,397.76,397.96,397.29,397.75,450.0,397.76,397.96,397.29,397.75,450.0
2024-12-27 13:50:00,397.34,398.01,397.13,397.89,1700.0,397.34,398.01,397.13,397.89,1700.0
2024-12-27 14:00:00,397.56,397.65,397.5,397.5,900.0,397.56,397.65,397.5,397.5,900.0
2024-12-27 14:10:00,397.25,398.29,397.0,398.29,2105.0,397.25,398.29,397.0,398.29,2105.0
2024-12-27 14:20:00,397.67,397.84,397.27,397.27,700.0,397.67,397.84,397.27,397.27,700.0
2024-12-27 14:30:00,397.29,398.4,397.0,398.25,2804.0,397.29,398.4,397.0,398.25,2804.0
2024-12-27 14:40:00,398.65,398.65,398.63,398.63,200.0,398.65,398.65,398.63,398.63,200.0
2024-12-27 14:50:00,398.56,399.32,398.41,398.96,2003.0,398.56,399.32,398.41,398.96,2003.0
2024-12-27 15:00:00,399.04,399.07,397.0,398.63,3233.0,399.04,399.07,397.0,398.63,3233.0
2024-12-27 15:10:00,397.24,397.64,397.0,397.08,844.0,397.24,397.64,397.0,397.08,844.0
2024-12-27 15:20:00,396.82,396.87,396.51,396.87,1358.0,396.82,396.87,396.51,396.87,1358.0
2024-12-27 15:30:00,396.74,397.37,396.3,397.37,2525.0,396.74,397.37,396.3,397.37,2525.0
2024-12-27 15:40:00,397.04,397.51,396.49,396.82,10409.0,397.04,397.51,396.49,396.82,10409.0
2024-12-27 15:50:00,397.32,398.83,397.32,397.83,29201.0,397.32,398.83,397.32,397.83,29201.0
2024-12-30 09:30:00,394.7,394.97,389.15,389.67,9562.0,394.7,394.97,389.15,389.67,9562.0
2024-12-30 09:40:00,389.69,390.33,387.78,387.79,8822.0,389.69,390.33,387.78,387.79,8822.0
2024-12-30 09:50:00,387.63,389.75,386.7,387.25,8742.0,387.63,389.75,386.7,387.25,8742.0
2024-12-30 10:00:00,387.51,389.94,387.16,387.24,7557.0,387.51,389.94,387.16,387.24,7557.0
2024-12-30 10:10:00,387.24,388.14,386.0,387.92,5550.0,387.24,388.14,386.0,387.92,5550.0
2024-12-30 10:20:00,387.98,388.59,387.43,388.01,2742.0,387.98,388.59,387.43,388.01,2742.0
2024-12-30 10:30:00,388.01,389.32,387.66,389.32,3867.0,388.01,389.32,387.66,389.32,3867.0
2024-12-30 10:40:00,389.36,391.95,389.21,390.26,5984.0,389.36,391.95,389.21,390.26,5984.0
2024-12-30 10:50:00,390.26,391.43,389.7,391.43,4850.0,390.26,391.43,389.7,391.43,4850.0
2024-12-30 11:00:00,391.43,391.95,390.38,391.21,3133.0,391.43,391.95,390.38,391.21,3133.0
2024-12-30 11:10:00,391.22,392.56,390.53,392.56,3876.0,391.22,392.56,390.53,392.56,3876.0
2024-12-30 11:20:00,392.28,392.86,391.5,391.74,5159.0,392.28,392.86,391.5,391.74,5159.0
2024-12-30 11:30:00,391.74,392.58,391.03,392.42,2750.0,391.74,392.58,391.03,392.42,2750.0
2024-12-30 11:40:00,392.64,393.71,391.47,391.76,2905.0,392.64,393.71,391.47,391.76,2905.0
2024-12-30 11:50:00,391.77,392.91,391.77,392.91,1410.0,391.77,392.91,391.77,392.91,1410.0
2024-12-30 12:00:00,392.73,393.78,392.73,393.6,2802.0,392.73,393.78,392.73,393.6,2802.0
2024-12-30 12:10:00,393.84,394.95,393.84,394.35,1705.0,393.84,394.95,393.84,394.35,1705.0
2024-12-30 12:20:00,394.44,394.82,393.7,394.38,5240.0,394.44,394.82,393.7,394.38,5240.0
2024-12-30 12:30:00,394.71,395.0,394.54,394.99,1082.0,394.71,395.0,394.54,394.99,1082.0
2024-12-30 12:40:00,395.39,396.7,394.77,396.5,1480.0,395.39,396.7,394.77,396.5,1480.0
2024-12-30 12:50:00,396.49,396.96,395.51,396.46,4848.0,396.49,396.96,395.51,396.46,4848.0
2024-12-30 13:00:00,396.01,396.11,395.61,396.04,2018.0,396.01,396.11,395.61,396.04,2018.0
2024-12-30 13:10:00,396.44,397.66,396.44,396.49,2276.0,396.44,397.66,396.44,396.49,2276.0
2024-12-30 13:20:00,396.5,397.13,395.94,396.02,4315.0,396.5,397.13,395.94,396.02,4315.0
2024-12-30 13:30:00,395.85,396.4,395.61,396.16,1825.0,395.85,396.4,395.61,396.16,1825.0
2024-12-30 13:40:00,396.39,397.0,396.39,396.72,1315.0,396.39,397.0,396.39,396.72,1315.0
2024-12-30 13:50:00,396.36,397.07,396.12,396.93,1900.0,396.36,397.07,396.12,396.93,1900.0
2024-12-30 14:00:00,396.77,396.77,394.97,395.15,1734.0,396.77,396.77,394.97,395.15,1734.0
2024-12-30 14:10:00,394.97,395.48,393.67,393.98,3102.0,394.97,395.48,393.67,393.98,3102.0
2024-12-30 14:20:00,393.63,393.98,393.0,393.0,2460.0,393.63,393.98,393.0,393.0,2460.0
2024-12-30 14:30:00,393.35,394.03,392.97,393.47,2860.0,393.35,394.03,392.97,393.47,2860.0
2024-12-30 14:40:00,393.89,394.42,393.59,394.42,1686.0,393.89,394.42,393.59,394.42,1686.0
2024-12-30 14:50:00,394.62,395.4,394.58,394.84,2801.0,394.62,395.4,394.58,394.84,2801.0
2024-12-30 15:00:00,395.2,395.2,394.76,394.98,800.0,395.2,395.2,394.76,394.98,800.0
2024-12-30 15:10:00,394.88,395.46,394.4,395.36,2354.0,394.88,395.46,394.4,395.36,2354.0
2024-12-30 15:20:00,395.77,396.36,394.37,394.78,3114.0,395.77,396.36,394.37,394.78,3114.0
2024-12-30 15:30:00,394.08,394.79,393.52,393.52,2474.0,394.08,394.79,393.52,393.52,2474.0
2024-12-30 15:40:00,394.02,395.05,393.51,393.97,7076.0,394.02,395.05,393.51,393.97,7076.0
2024-12-30 15:50:00,393.89,394.62,393.4,393.91,24380.0,393.89,394.62,393.4,393.91,24380.0
2024-12-31 09:30:00,393.9,398.0,392.0,392.99,7476.0,393.9,398.0,392.0,392.99,7476.0
2024-12-31 09:40:00,390.8,393.63,390.8,393.59,2683.0,390.8,393.63,390.8,393.59,2683.0
2024-12-31 09:50:00,393.94,395.51,393.2,395.34,4712.0,393.94,395.51,393.2,395.34,4712.0
2024-12-31 10:00:00,395.45,395.45,391.45,391.87,3215.0,395.45,395.45,391.45,391.87,3215.0
2024-12-31 10:10:00,391.87,394.52,391.87,394.52,2800.0,391.87,394.52,391.87,394.52,2800.0
2024-12-31 10:20:00,394.4,395.4,394.4,395.28,2911.0,394.4,395.4,394.4,395.28,2911.0
2024-12-31 10:30:00,394.33,396.08,394.33,394.81,3369.0,394.33,396.08,394.33,394.81,3369.0
2024-12-31 10:40:00,395.69,395.8,393.53,394.2,3899.0,395.69,395.8,393.53,394.2,3899.0
2024-12-31 10:50:00,393.52,394.63,391.98,392.59,1555.0,393.52,394.63,391.98,392.59,1555.0
2024-12-31 11:00:00,393.27,393.95,392.63,393.6,3147.0,393.27,393.95,392.63,393.6,3147.0
2024-12-31 11:10:00,394.62,394.62,392.82,393.18,800.0,394.62,394.62,392.82,393.18,800.0
2024-12-31 11:20:00,392.83,393.25,391.92,392.69,4074.0,392.83,393.25,391.92,392.69,4074.0
2024-12-31 11:30:00,391.93,392.77,391.93,392.11,900.0,391.93,392.77,391.93,392.11,900.0
2024-12-31 11:40:00,392.63,392.71,391.93,391.93,3233.0,392.63,392.71,391.93,391.93,3233.0
2024-12-31 11:50:00,391.96,392.54,391.96,392.02,800.0,391.96,392.54,391.96,392.02,800.0
2024-12-31 12:00:00,392.03,392.69,391.13,392.69,9462.0,392.03,392.69,391.13,392.69,9462.0
2024-12-31 12:10:00,392.93,392.93,391.47,392.84,2510.0,392.93,392.93,391.47,392.84,2510.0
2024-12-31 12:20:00,392.39,392.42,391.43,391.43,1924.0,392.39,392.42,391.43,391.43,1924.0
2024-12-31 12:30:00,390.86,392.38,390.85,390.85,2232.0,390.86,392.38,390.85,390.85,2232.0
2024-12-31 12:40:00,391.15,393.02,391.09,393.01,3257.0,391.15,393.02,391.09,393.01,3257.0
2024-12-31 12:50:00,393.43,395.01,393.34,394.67,3096.0,393.43,395.01,393.34,394.67,3096.0
2024-12-31 13:00:00,394.46,394.46,393.32,394.06,1303.0,394.46,394.46,393.32,394.06,1303.0
2024-12-31 13:10:00,393.52,393.91,393.24,393.81,1560.0,393.52,393.91,393.24,393.81,1560.0
2024-12-31 13:20:00,393.24,393.6,392.1,392.69,1569.0,393.24,393.6,392.1,392.69,1569.0
2024-12-31 13:30:00,392.64,393.29,392.36,392.53,3947.0,392.64,393.29,392.36,392.53,3947.0
2024-12-31 13:40:00,392.79,393.6,392.79,393.19,2227.0,392.79,393.6,392.79,393.19,2227.0
2024-12-31 13:50:00,393.58,393.58,392.99,392.99,962.0,393.58,393.58,392.99,392.99,962.0
2024-12-31 14:00:00,393.03,393.96,391.69,393.96,10270.0,393.03,393.96,391.69,393.96,10270.0
2024-12-31 14:10:00,394.1,394.15,392.89,392.9,1642.0,394.1,394.15,392.89,392.9,1642.0
2024-12-31 14:20:00,392.8,392.8,391.87,392.73,900.0,392.8,392.8,391.87,392.73,900.0
2024-12-31 14:30:00,391.78,391.79,391.1,391.62,1750.0,391.78,391.79,391.1,391.62,1750.0
2024-12-31 14:40:00,392.09,392.36,391.55,392.02,4271.0,392.09,392.36,391.55,392.02,4271.0
2024-12-31 14:50:00,392.02,393.8,391.94,393.8,4708.0,392.02,393.8,391.94,393.8,4708.0
2024-12-31 15:00:00,393.44,394.64,392.56,394.42,2490.0,393.44,394.64,392.56,394.42,2490.0
2024-12-31 15:10:00,394.1,394.49,393.88,394.46,1116.0,394.1,394.49,393.88,394.46,1116.0
2024-12-31 15:20:00,394.3,395.39,394.14,395.18,5469.0,394.3,395.39,394.14,395.18,5469.0
2024-12-31 15:30:00,394.97,395.34,394.5,395.27,4314.0,394.97,395.34,394.5,395.27,4314.0
2024-12-31 15:40:00,395.1,395.1,393.94,394.13,7526.0,395.1,395.1,393.94,394.13,7526.0
2024-12-31 15:50:00,393.83,394.45,392.65,393.9,20241.0,393.83,394.45,392.65,393.9,20241.0
2025-01-02 09:30:00,395.63,397.81,394.0,394.89,7237.0,395.63,397.81,394.0,394.89,7237.0
2025-01-02 09:40:00,394.89,397.83,394.89,397.0,3781.0,394.89,397.83,394.89,397.0,3781.0
2025-01-02 09:50:00,397.88,398.34,397.52,398.34,1398.0,397.88,398.34,397.52,398.34,1398.0
2025-01-02 10:00:00,397.79,397.8,395.48,396.64,6228.0,397.79,397.8,395.48,396.64,6228.0
2025-01-02 10:10:00,395.69,397.23,395.51,395.51,3051.0,395.69,397.23,395.51,395.51,3051.0
2025-01-02 10:20:00,395.4,396.82,394.56,396.69,7155.0,395.4,396.82,394.56,396.69,7155.0
2025-01-02 10:30:00,396.2,396.76,395.25,395.25,3233.0,396.2,396.76,395.25,395.25,3233.0
2025-01-02 10:40:00,396.16,397.0,394.87,396.69,5593.0,396.16,397.0,394.87,396.69,5593.0
2025-01-02 10:50:00,396.65,397.59,395.77,396.38,4239.0,396.65,397.59,395.77,396.38,4239.0
2025-01-02 11:00:00,396.77,396.77,393.75,395.28,2190.0,396.77,396.77,393.75,395.28,2190.0
2025-01-02 11:10:00,394.86,396.09,394.85,396.08,1478.0,394.86,396.09,394.85,396.08,1478.0
2025-01-02 11:20:00,395.4,396.58,395.39,396.01,3944.0,395.4,396.58,395.39,396.01,3944.0
2025-01-02 11:30:00,395.79,395.94,394.75,395.94,4794.0,395.79,395.94,394.75,395.94,4794.0
2025-01-02 11:40:00,395.6,396.0,395.6,396.0,1046.0,395.6,396.0,395.6,396.0,1046.0
2025-01-02 11:50:00,396.51,396.51,395.2,395.43,5420.0,396.51,396.51,395.2,395.43,5420.0
2025-01-02 12:00:00,395.83,395.98,395.59,395.6,1638.0,395.83,395.98,395.59,395.6,1638.0
2025-01-02 12:10:00,396.0,398.0,396.0,396.95,3285.0,396.0,398.0,396.0,396.95,3285.0
2025-01-02 12:20:00,396.96,397.4,394.96,394.96,3015.0,396.96,397.4,394.96,394.96,3015.0
2025-01-02 12:30:00,394.71,394.95,393.53,393.99,10122.0,394.71,394.95,393.53,393.99,10122.0
2025-01-02 12:40:00,393.85,394.36,392.47,392.48,3805.0,393.85,394.36,392.47,392.48,3805.0
2025-01-02 12:50:00,392.48,394.52,392.19,393.3,3120.0,392.48,394.52,392.19,393.3,3120.0
2025-01-02 13:00:00,393.29,394.18,393.0,393.59,3062.0,393.29,394.18,393.0,393.59,3062.0
2025-01-02 13:10:00,393.94,393.95,392.85,393.62,2282.0,393.94,393.95,392.85,393.62,2282.0
2025-01-02 13:20:00,393.76,393.81,393.01,393.04,1805.0,393.76,393.81,393.01,393.04,1805.0
2025-01-02 13:30:00,393.5,393.5,392.63,392.72,1763.0,393.5,393.5,392.63,392.72,1763.0
2025-01-02 13:40:00,392.93,393.7,392.72,393.26,2220.0,392.93,393.7,392.72,393.26,2220.0
2025-01-02 13:50:00,393.32,394.47,393.32,394.47,1554.0,393.32,394.47,393.32,394.47,1554.0
2025-01-02 14:00:00,394.48,395.07,393.67,393.97,2705.0,394.48,395.07,393.67,393.97,2705.0
2025-01-02 14:10:00,393.35,393.75,393.11,393.23,2629.0,393.35,393.75,393.11,393.23,2629.0
2025-01-02 14:20:00,393.81,394.68,393.81,394.52,700.0,393.81,394.68,393.81,394.52,700.0
2025-01-02 14:30:00,394.17,394.6,393.33,393.83,1300.0,394.17,394.6,393.33,393.83,1300.0
2025-01-02 14:40:00,393.97,395.2,393.56,394.61,2802.0,393.97,395.2,393.56,394.61,2802.0
2025-01-02 14:50:00,394.18,394.77,394.03,394.03,3388.0,394.18,394.77,394.03,394.03,3388.0
2025-01-02 15:00:00,394.22,395.58,393.87,395.58,2291.0,394.22,395.58,393.87,395.58,2291.0
2025-01-02 15:10:00,395.19,396.38,395.19,395.51,2803.0,395.19,396.38,395.19,395.51,2803.0
2025-01-02 15:20:00,395.89,396.28,395.43,396.02,1500.0,395.89,396.28,395.43,396.02,1500.0
2025-01-02 15:30:00,396.02,396.41,394.63,394.97,4701.0,396.02,396.41,394.63,394.97,4701.0
2025-01-02 15:40:00,394.98,396.54,394.97,396.51,6300.0,394.98,396.54,394.97,396.51,6300.0
2025-01-02 15:50:00,396.57,396.59,395.04,395.11,19225.0,396.57,396.59,395.04,395.11,19225.0
2025-01-03 09:30:00,396.99,396.99,394.67,396.03,5634.0,396.99,396.99,394.67,396.03,5634.0
2025-01-03 09:40:00,396.6,396.6,393.4,393.41,3050.0,396.6,396.6,393.4,393.41,3050.0
2025-01-03 09:50:00,393.35,393.5,392.33,392.75,1400.0,393.35,393.5,392.33,392.75,1400.0
2025-01-03 10:00:00,392.7,395.99,392.25,395.41,3201.0,392.7,395.99,392.25,395.41,3201.0
2025-01-03 10:10:00,395.5,396.81,394.5,394.87,2335.0,395.5,396.81,394.5,394.87,2335.0
2025-01-03 10:20:00,394.25,397.33,393.83,396.7,4156.0,394.25,397.33,393.83,396.7,4156.0
2025-01-03 10:30:00,396.52,397.03,396.51,396.52,950.0,396.52,397.03,396.51,396.52,950.0
2025-01-03 10:40:00,395.52,395.76,395.48,395.76,700.0,395.52,395.76,395.48,395.76,700.0
2025-01-03 10:50:00,395.87,396.17,394.86,395.53,875.0,395.87,396.17,394.86,395.53,875.0
2025-01-03 11:00:00,395.45,397.34,395.45,396.01,2850.0,395.45,397.34,395.45,396.01,2850.0
2025-01-03 11:10:00,396.12,396.55,395.14,396.55,1381.0,396.12,396.55,395.14,396.55,1381.0
2025-01-03 11:20:00,396.48,396.51,396.48,396.51,200.0,396.48,396.51,396.48,396.51,200.0
2025-01-03 11:30:00,396.61,397.08,396.32,397.05,2443.0,396.61,397.08,396.32,397.05,2443.0
2025-01-03 11:40:00,396.84,398.33,396.83,397.59,3303.0,396.84,398.33,396.83,397.59,3303.0
2025-01-03 11:50:00,397.35,397.63,396.78,396.78,2606.0,397.35,397.63,396.78,396.78,2606.0
2025-01-03 12:00:00,396.7,398.0,396.7,397.87,1205.0,396.7,398.0,396.7,397.87,1205.0
2025-01-03 12:10:00,397.76,398.15,397.34,398.15,700.0,397.76,398.15,397.34,398.15,700.0
2025-01-03 12:20:00,397.71,398.09,397.62,397.93,1000.0,397.71,398.09,397.62,397.93,1000.0
2025-01-03 12:30:00,397.4,397.4,396.66,397.38,2105.0,397.4,397.4,396.66,397.38,2105.0
2025-01-03 12:40:00,397.13,397.97,397.13,397.97,1200.0,397.13,397.97,397.13,397.97,1200.0
2025-01-03 12:50:00,397.56,397.57,397.13,397.46,1033.0,397.56,397.57,397.13,397.46,1033.0
2025-01-03 13:00:00,397.56,398.0,397.56,397.87,2107.0,397.56,398.0,397.56,397.87,2107.0
2025-01-03 13:10:00,398.22,398.56,397.71,398.47,1004.0,398.22,398.56,397.71,398.47,1004.0
2025-01-03 13:20:00,398.8,400.2,398.57,400.19,3762.0,398.8,400.2,398.57,400.19,3762.0
2025-01-03 13:30:00,400.19,401.06,400.01,400.69,3307.0,400.19,401.06,400.01,400.69,3307.0
2025-01-03 13:40:00,400.97,400.97,400.76,400.77,700.0,400.97,400.97,400.76,400.77,700.0
2025-01-03 13:50:00,401.06,401.12,399.25,400.26,4133.0,401.06,401.12,399.25,400.26,4133.0
2025-01-03 14:00:00,400.26,400.67,399.9,400.12,6899.0,400.26,400.67,399.9,400.12,6899.0
2025-01-03 14:10:00,400.02,400.03,400.02,400.02,123.0,400.02,400.03,400.02,400.02,123.0
2025-01-03 14:20:00,400.67,401.09,400.53,401.0,2907.0,400.67,401.09,400.53,401.0,2907.0
2025-01-03 14:30:00,401.05,402.11,401.04,402.11,3957.0,401.05,402.11,401.04,402.11,3957.0
2025-01-03 14:40:00,401.72,402.31,401.65,401.85,2126.0,401.72,402.31,401.65,401.85,2126.0
2025-01-03 14:50:00,401.52,401.88,400.8,401.73,4490.0,401.52,401.88,400.8,401.73,4490.0
2025-01-03 15:00:00,401.61,401.77,401.23,401.56,2600.0,401.61,401.77,401.23,401.56,2600.0
2025-01-03 15:10:00,401.73,402.8,401.73,402.73,3448.0,401.73,402.8,401.73,402.73,3448.0
2025-01-03 15:20:00,402.66,404.32,402.65,403.92,4535.0,402.66,404.32,402.65,403.92,4535.0
2025-01-03 15:30:00,403.92,404.93,403.88,404.15,4808.0,403.92,404.93,403.88,404.15,4808.0
2025-01-03 15:40:00,404.15,404.66,403.25,403.64,6864.0,404.15,404.66,403.25,403.64,6864.0
2025-01-03 15:50:00,403.97,405.41,403.97,405.41,35888.0,403.97,405.41,403.97,405.41,35888.0
2025-01-06 09:30:00,411.3,417.93,411.3,416.61,16755.0,411.3,417.93,411.3,416.61,16755.0
2025-01-06 09:40:00,416.76,419.2,414.75,417.0,12397.0,416.76,419.2,414.75,417.0,12397.0
2025-01-06 09:50:00,417.0,419.8,416.85,419.15,4759.0,417.0,419.8,416.85,419.15,4759.0
2025-01-06 10:00:00,419.15,419.15,417.85,419.11,3690.0,419.15,419.15,417.85,419.11,3690.0
2025-01-06 10:10:00,418.52,418.67,416.0,417.9,5864.0,418.52,418.67,416.0,417.9,5864.0
2025-01-06 10:20:00,417.39,417.58,416.0,417.57,6498.0,417.39,417.58,416.0,417.57,6498.0
2025-01-06 10:30:00,417.18,417.91,415.81,416.21,4164.0,417.18,417.91,415.81,416.21,4164.0
2025-01-06 10:40:00,416.34,417.34,415.67,416.05,2125.0,416.34,417.34,415.67,416.05,2125.0
2025-01-06 10:50:00,416.23,417.69,416.23,417.49,3003.0,416.23,417.69,416.23,417.49,3003.0
2025-01-06 11:00:00,417.49,418.49,416.97,418.36,1800.0,417.49,418.49,416.97,418.36,1800.0
2025-01-06 11:10:00,418.21,420.12,418.11,418.24,2996.0,418.21,420.12,418.11,418.24,2996.0
2025-01-06 11:20:00,418.11,418.49,417.43,418.03,2327.0,418.11,418.49,417.43,418.03,2327.0
2025-01-06 11:30:00,418.03,418.35,416.85,418.06,5470.0,418.03,418.35,416.85,418.06,5470.0
2025-01-06 11:40:00,417.44,417.45,415.97,416.07,2420.0,417.44,417.45,415.97,416.07,2420.0
2025-01-06 11:50:00,415.62,416.7,415.62,416.24,1600.0,415.62,416.7,415.62,416.24,1600.0
2025-01-06 12:00:00,415.75,416.69,415.75,416.58,2082.0,415.75,416.69,415.75,416.58,2082.0
2025-01-06 12:10:00,415.81,416.15,414.88,415.53,2711.0,415.81,416.15,414.88,415.53,2711.0
2025-01-06 12:20:00,415.15,417.0,415.02,416.87,11950.0,415.15,417.0,415.02,416.87,11950.0
2025-01-06 12:30:00,416.68,416.89,416.22,416.38,680.0,416.68,416.89,416.22,416.38,680.0
2025-01-06 12:40:00,415.72,416.21,415.64,415.75,3200.0,415.72,416.21,415.64,415.75,3200.0
2025-01-06 12:50:00,415.75,415.75,414.68,415.18,1967.0,415.75,415.75,414.68,415.18,1967.0
2025-01-06 13:00:00,415.15,415.85,413.68,413.71,9863.0,415.15,415.85,413.68,413.71,9863.0
2025-01-06 13:10:00,413.11,416.0,412.73,415.73,6855.0,413.11,416.0,412.73,415.73,6855.0
2025-01-06 13:20:00,415.59,415.69,414.01,414.35,3206.0,415.59,415.69,414.01,414.35,3206.0
2025-01-06 13:30:00,414.35,414.37,413.43,413.99,1505.0,414.35,414.37,413.43,413.99,1505.0
2025-01-06 13:40:00,414.19,414.48,413.36,414.06,2781.0,414.19,414.48,413.36,414.06,2781.0
2025-01-06 13:50:00,413.77,414.54,413.77,414.04,1298.0,413.77,414.54,413.77,414.04,1298.0
2025-01-06 14:00:00,413.52,413.52,411.45,411.45,13890.0,413.52,413.52,411.45,411.45,13890.0
2025-01-06 14:10:00,411.81,413.07,411.81,413.06,3094.0,411.81,413.07,411.81,413.06,3094.0
2025-01-06 14:20:00,413.1,413.11,411.99,412.0,1509.0,413.1,413.11,411.99,412.0,1509.0
2025-01-06 14:30:00,411.99,412.54,411.99,412.54,700.0,411.99,412.54,411.99,412.54,700.0
2025-01-06 14:40:00,412.62,413.05,412.11,413.0,3973.0,412.62,413.05,412.11,413.0,3973.0
2025-01-06 14:50:00,412.98,414.12,412.97,413.01,7300.0,412.98,414.12,412.97,413.01,7300.0
2025-01-06 15:00:00,412.21,413.13,412.21,413.13,1400.0,412.21,413.13,412.21,413.13,1400.0
2025-01-06 15:10:00,413.3,413.45,412.46,413.37,2315.0,413.3,413.45,412.46,413.37,2315.0
2025-01-06 15:20:00,413.19,415.25,413.12,415.25,3319.0,413.19,415.25,413.12,415.25,3319.0
2025-01-06 15:30:00,415.51,416.0,414.91,415.05,4454.0,415.51,416.0,414.91,415.05,4454.0
2025-01-06 15:40:00,414.95,415.52,414.73,414.94,5785.0,414.95,415.52,414.73,414.94,5785.0
2025-01-06 15:50:00,415.12,417.12,414.79,415.43,49391.0,415.12,417.12,414.79,415.43,49391.0
2025-01-07 09:30:00,417.56,418.45,414.0,415.73,3667.0,417.56,418.45,414.0,415.73,3667.0
2025-01-07 09:40:00,415.81,415.9,414.49,414.95,1296.0,415.81,415.9,414.49,414.95,1296.0
2025-01-07 09:50:00,415.41,415.41,408.3,408.55,3956.0,415.41,415.41,408.3,408.55,3956.0
2025-01-07 10:00:00,407.0,407.3,402.4,404.68,3076.0,407.0,407.3,402.4,404.68,3076.0
2025-01-07 10:10:00,403.43,404.7,403.0,403.16,1200.0,403.43,404.7,403.0,403.16,1200.0
2025-01-07 10:20:00,404.01,405.43,403.38,403.89,7280.0,404.01,405.43,403.38,403.89,7280.0
2025-01-07 10:30:00,403.61,403.89,397.19,398.08,9759.0,403.61,403.89,397.19,398.08,9759.0
2025-01-07 10:40:00,397.57,400.0,397.56,399.49,5232.0,397.57,400.0,397.56,399.49,5232.0
2025-01-07 10:50:00,399.59,403.07,399.59,403.06,5863.0,399.59,403.07,399.59,403.06,5863.0
2025-01-07 11:00:00,402.73,403.63,402.22,403.06,7298.0,402.73,403.63,402.22,403.06,7298.0
2025-01-07 11:10:00,403.06,403.07,401.8,402.01,4420.0,403.06,403.07,401.8,402.01,4420.0
2025-01-07 11:20:00,402.01,403.51,402.01,403.13,7298.0,402.01,403.51,402.01,403.13,7298.0
2025-01-07 11:30:00,403.13,403.66,400.99,402.3,12646.0,403.13,403.66,400.99,402.3,12646.0
2025-01-07 11:40:00,403.34,403.34,402.06,402.29,4154.0,403.34,403.34,402.06,402.29,4154.0
2025-01-07 11:50:00,402.14,402.14,400.17,400.17,4321.0,402.14,402.14,400.17,400.17,4321.0
2025-01-07 12:00:00,400.94,401.32,400.1,401.25,3992.0,400.94,401.32,400.1,401.25,3992.0
2025-01-07 12:10:00,401.24,403.51,401.24,403.51,2759.0,401.24,403.51,401.24,403.51,2759.0
2025-01-07 12:20:00,402.98,402.98,401.91,402.18,1497.0,402.98,402.98,401.91,402.18,1497.0
2025-01-07 12:30:00,402.06,402.07,400.96,401.52,3668.0,402.06,402.07,400.96,401.52,3668.0
2025-01-07 12:40:00,401.17,401.65,400.4,400.59,4740.0,401.17,401.65,400.4,400.59,4740.0
2025-01-07 12:50:00,400.48,402.25,400.4,402.25,6394.0,400.48,402.25,400.4,402.25,6394.0
2025-01-07 13:00:00,402.91,403.85,402.9,403.85,2191.0,402.91,403.85,402.9,403.85,2191.0
2025-01-07 13:10:00,403.68,403.89,403.67,403.89,400.0,403.68,403.89,403.67,403.89,400.0
2025-01-07 13:20:00,404.86,405.39,404.86,405.09,709.0,404.86,405.39,404.86,405.09,709.0
2025-01-07 13:30:00,404.34,404.78,403.58,403.69,1440.0,404.34,404.78,403.58,403.69,1440.0
2025-01-07 13:40:00,403.74,403.75,403.02,403.02,2379.0,403.74,403.75,403.02,403.02,2379.0
2025-01-07 13:50:00,402.96,403.05,402.56,403.05,400.0,402.96,403.05,402.56,403.05,400.0
2025-01-07 14:00:00,403.04,403.53,402.63,403.19,1214.0,403.04,403.53,402.63,403.19,1214.0
2025-01-07 14:10:00,403.89,404.48,403.64,403.65,1564.0,403.89,404.48,403.64,403.65,1564.0
2025-01-07 14:20:00,403.79,403.79,403.19,403.71,806.0,403.79,403.79,403.19,403.71,806.0
2025-01-07 14:30:00,403.55,403.55,402.57,402.79,1300.0,403.55,403.55,402.57,402.79,1300.0
2025-01-07 14:40:00,402.25,404.13,402.25,403.97,2443.0,402.25,404.13,402.25,403.97,2443.0
2025-01-07 14:50:00,404.27,404.56,403.7,404.53,1601.0,404.27,404.56,403.7,404.53,1601.0
2025-01-07 15:00:00,404.24,404.24,402.91,403.18,2400.0,404.24,404.24,402.91,403.18,2400.0
2025-01-07 15:10:00,402.89,403.28,401.44,402.07,6897.0,402.89,403.28,401.44,402.07,6897.0
2025-01-07 15:20:00,401.91,402.02,400.81,401.22,6039.0,401.91,402.02,400.81,401.22,6039.0
2025-01-07 15:30:00,401.2,401.94,400.77,401.94,6655.0,401.2,401.94,400.77,401.94,6655.0
2025-01-07 15:40:00,402.13,403.02,401.3,401.95,5775.0,402.13,403.02,401.3,401.95,5775.0
2025-01-07 15:50:00,401.94,404.36,401.94,404.11,31800.0,401.94,404.36,401.94,404.11,31800.0
2025-01-08 09:30:00,405.21,407.48,401.35,401.81,15354.0,405.21,407.48,401.35,401.81,15354.0
2025-01-08 09:40:00,401.33,401.33,400.0,400.62,4313.0,401.33,401.33,400.0,400.62,4313.0
2025-01-08 09:50:00,399.65,400.0,396.0,397.46,3102.0,399.65,400.0,396.0,397.46,3102.0
2025-01-08 10:00:00,397.68,400.26,397.08,397.41,11956.0,397.68,400.26,397.08,397.41,11956.0
2025-01-08 10:10:00,397.42,400.0,396.0,396.0,9687.0,397.42,400.0,396.0,396.0,9687.0
2025-01-08 10:20:00,396.0,396.49,394.64,394.64,11191.0,396.0,396.49,394.64,394.64,11191.0
2025-01-08 10:30:00,395.34,395.61,394.24,395.01,11129.0,395.34,395.61,394.24,395.01,11129.0
2025-01-08 10:40:00,394.4,395.45,394.0,395.45,6662.0,394.4,395.45,394.0,395.45,6662.0
2025-01-08 10:50:00,395.53,399.0,395.07,399.0,6584.0,395.53,399.0,395.07,399.0,6584.0
2025-01-08 11:00:00,398.6,398.8,396.87,398.15,4600.0,398.6,398.8,396.87,398.15,4600.0
2025-01-08 11:10:00,398.16,399.0,397.82,398.25,12641.0,398.16,399.0,397.82,398.25,12641.0
2025-01-08 11:20:00,398.41,399.4,398.12,398.86,15035.0,398.41,399.4,398.12,398.86,15035.0
2025-01-08 11:30:00,398.68,400.13,398.31,399.61,6587.0,398.68,400.13,398.31,399.61,6587.0
2025-01-08 11:40:00,399.62,400.19,398.74,400.19,4450.0,399.62,400.19,398.74,400.19,4450.0
2025-01-08 11:50:00,399.81,400.78,399.12,400.78,5467.0,399.81,400.78,399.12,400.78,5467.0
2025-01-08 12:00:00,401.05,401.05,398.83,398.83,2100.0,401.05,401.05,398.83,398.83,2100.0
2025-01-08 12:10:00,399.0,399.01,398.66,399.0,1200.0,399.0,399.01,398.66,399.0,1200.0
2025-01-08 12:20:00,399.0,399.02,397.34,397.34,1239.0,399.0,399.02,397.34,397.34,1239.0
2025-01-08 12:30:00,397.34,398.29,396.93,398.04,2550.0,397.34,398.29,396.93,398.04,2550.0
2025-01-08 12:40:00,399.0,399.51,398.83,398.87,2192.0,399.0,399.51,398.83,398.87,2192.0
2025-01-08 12:50:00,398.8,400.0,398.8,399.41,2016.0,398.8,400.0,398.8,399.41,2016.0
2025-01-08 13:00:00,399.1,400.64,398.82,399.61,13237.0,399.1,400.64,398.82,399.61,13237.0
2025-01-08 13:10:00,399.65,400.71,399.61,399.71,14737.0,399.65,400.71,399.61,399.71,14737.0
2025-01-08 13:20:00,400.06,403.12,399.86,401.69,3613.0,400.06,403.12,399.86,401.69,3613.0
2025-01-08 13:30:00,402.14,403.23,401.56,403.01,3500.0,402.14,403.23,401.56,403.01,3500.0
2025-01-08 13:40:00,402.78,404.62,402.74,403.73,7084.0,402.78,404.62,402.74,403.73,7084.0
2025-01-08 13:50:00,403.73,403.73,401.65,402.89,1300.0,403.73,403.73,401.65,402.89,1300.0
2025-01-08 14:00:00,402.91,406.22,402.36,406.22,4240.0,402.91,406.22,402.36,406.22,4240.0
2025-01-08 14:10:00,405.01,405.64,403.51,404.68,4194.0,405.01,405.64,403.51,404.68,4194.0
2025-01-08 14:20:00,404.88,407.05,404.87,406.35,1200.0,404.88,407.05,404.87,406.35,1200.0
2025-01-08 14:30:00,406.35,406.52,405.42,405.8,2585.0,406.35,406.52,405.42,405.8,2585.0
2025-01-08 14:40:00,405.2,405.98,405.02,405.6,1771.0,405.2,405.98,405.02,405.6,1771.0
2025-01-08 14:50:00,406.02,406.68,405.86,406.56,2092.0,406.02,406.68,405.86,406.56,2092.0
2025-01-08 15:00:00,406.4,406.4,405.04,406.1,5491.0,406.4,406.4,405.04,406.1,5491.0
2025-01-08 15:10:00,406.1,406.6,405.81,406.21,2715.0,406.1,406.6,405.81,406.21,2715.0
2025-01-08 15:20:00,405.74,405.98,404.68,405.98,2595.0,405.74,405.98,404.68,405.98,2595.0
2025-01-08 15:30:00,405.19,405.31,404.83,405.15,2724.0,405.19,405.31,404.83,405.15,2724.0
2025-01-08 15:40:00,405.12,407.27,404.8,407.27,6050.0,405.12,407.27,404.8,407.27,6050.0
2025-01-08 15:50:00,407.26,408.33,406.95,408.13,28018.0,407.26,408.33,406.95,408.13,28018.0
2025-01-10 09:30:00,404.34,409.99,402.28,406.0,26464.0,404.34,409.99,402.28,406.0,26464.0
2025-01-10 09:40:00,403.88,412.5,403.88,409.18,11682.0,403.88,412.5,403.88,409.18,11682.0
2025-01-10 09:50:00,410.18,412.0,406.64,406.64,6849.0,410.18,412.0,406.64,406.64,6849.0
2025-01-10 10:00:00,406.47,406.47,402.88,404.54,7058.0,406.47,406.47,402.88,404.54,7058.0
2025-01-10 10:10:00,404.17,407.8,403.24,407.71,3343.0,404.17,407.8,403.24,407.71,3343.0
2025-01-10 10:20:00,407.65,411.0,407.64,410.42,7228.0,407.65,411.0,407.64,410.42,7228.0
2025-01-10 10:30:00,410.42,411.0,409.72,410.56,9972.0,410.42,411.0,409.72,410.56,9972.0
2025-01-10 10:40:00,410.46,412.0,409.39,411.49,11254.0,410.46,412.0,409.39,411.49,11254.0
2025-01-10 10:50:00,411.5,412.02,409.7,410.49,4441.0,411.5,412.02,409.7,410.49,4441.0
2025-01-10 11:00:00,410.21,410.4,408.22,408.46,2726.0,410.21,410.4,408.22,408.46,2726.0
2025-01-10 11:10:00,409.0,409.62,408.0,409.38,4513.0,409.0,409.62,408.0,409.38,4513.0
2025-01-10 11:20:00,408.14,409.04,407.64,408.25,1712.0,408.14,409.04,407.64,408.25,1712.0
2025-01-10 11:30:00,408.25,408.25,406.63,407.16,2307.0,408.25,408.25,406.63,407.16,2307.0
2025-01-10 11:40:00,408.16,408.67,407.96,408.15,3490.0,408.16,408.67,407.96,408.15,3490.0
2025-01-10 11:50:00,408.19,410.67,408.19,410.1,3659.0,408.19,410.67,408.19,410.1,3659.0
2025-01-10 12:00:00,410.5,410.5,409.8,409.98,1000.0,410.5,410.5,409.8,409.98,1000.0
2025-01-10 12:10:00,410.13,410.13,409.5,409.79,1998.0,410.13,410.13,409.5,409.79,1998.0
2025-01-10 12:20:00,409.78,410.77,409.08,410.51,15136.0,409.78,410.77,409.08,410.51,15136.0
2025-01-10 12:30:00,410.5,410.77,409.53,410.77,4612.0,410.5,410.77,409.53,410.77,4612.0
2025-01-10 12:40:00,410.55,411.67,410.2,411.53,11976.0,410.55,411.67,410.2,411.53,11976.0
2025-01-10 12:50:00,411.53,411.81,410.96,411.38,6677.0,411.53,411.81,410.96,411.38,6677.0
2025-01-10 13:00:00,411.25,411.3,410.93,411.28,2450.0,411.25,411.3,410.93,411.28,2450.0
2025-01-10 13:10:00,411.28,411.5,410.63,410.89,3329.0,411.28,411.5,410.63,410.89,3329.0
2025-01-10 13:20:00,410.83,411.88,410.73,411.04,6577.0,410.83,411.88,410.73,411.04,6577.0
2025-01-10 13:30:00,410.99,411.17,410.69,410.84,2753.0,410.99,411.17,410.69,410.84,2753.0
2025-01-10 13:40:00,410.86,410.91,409.81,410.5,4661.0,410.86,410.91,409.81,410.5,4661.0
2025-01-10 13:50:00,410.53,411.16,409.87,410.26,5389.0,410.53,411.16,409.87,410.26,5389.0
2025-01-10 14:00:00,410.26,410.26,408.06,408.43,2209.0,410.26,410.26,408.06,408.43,2209.0
2025-01-10 14:10:00,408.66,409.49,408.66,408.81,1140.0,408.66,409.49,408.66,408.81,1140.0
2025-01-10 14:20:00,408.7,410.14,408.37,410.14,4208.0,408.7,410.14,408.37,410.14,4208.0
2025-01-10 14:30:00,409.67,410.0,409.1,409.67,2554.0,409.67,410.0,409.1,409.67,2554.0
2025-01-10 14:40:00,409.67,410.89,409.63,410.73,4686.0,409.67,410.89,409.63,410.73,4686.0
2025-01-10 14:50:00,410.88,412.13,410.88,411.5,4800.0,410.88,412.13,410.88,411.5,4800.0
2025-01-10 15:00:00,411.52,412.3,411.03,412.05,5026.0,411.52,412.3,411.03,412.05,5026.0
2025-01-10 15:10:00,412.05,412.48,410.63,411.19,3657.0,412.05,412.48,410.63,411.19,3657.0
2025-01-10 15:20:00,410.85,411.35,410.74,410.99,3352.0,410.85,411.35,410.74,410.99,3352.0
2025-01-10 15:30:00,411.19,412.08,410.66,411.91,6889.0,411.19,412.08,410.66,411.91,6889.0
2025-01-10 15:40:00,411.54,411.76,410.88,411.72,5174.0,411.54,411.76,410.88,411.72,5174.0
2025-01-10 15:50:00,411.45,415.7,411.45,414.0,99058.0,411.45,415.7,411.45,414.0,99058.0
2025-01-13 09:30:00,414.21,417.0,408.0,411.0,29119.0,414.21,417.0,408.0,411.0,29119.0
2025-01-13 09:40:00,409.17,414.14,406.42,414.14,8508.0,409.17,414.14,406.42,414.14,8508.0
2025-01-13 09:50:00,414.03,419.53,411.3,418.03,14843.0,414.03,419.53,411.3,418.03,14843.0
2025-01-13 10:00:00,417.87,419.45,416.69,418.45,12576.0,417.87,419.45,416.69,418.45,12576.0
2025-01-13 10:10:00,418.46,418.53,415.42,417.67,6863.0,418.46,418.53,415.42,417.67,6863.0
2025-01-13 10:20:00,418.81,418.9,414.21,414.68,19598.0,418.81,418.9,414.21,414.68,19598.0
2025-01-13 10:30:00,414.6,415.72,413.19,415.38,32334.0,414.6,415.72,413.19,415.38,32334.0
2025-01-13 10:40:00,414.74,418.23,414.48,418.23,25471.0,414.74,418.23,414.48,418.23,25471.0
2025-01-13 10:50:00,418.71,418.71,415.98,416.9,2902.0,418.71,418.71,415.98,416.9,2902.0
2025-01-13 11:00:00,417.14,417.97,416.42,417.03,7169.0,417.14,417.97,416.42,417.03,7169.0
2025-01-13 11:10:00,416.95,417.55,415.87,416.44,4375.0,416.95,417.55,415.87,416.44,4375.0
2025-01-13 11:20:00,415.7,415.8,414.76,415.67,3794.0,415.7,415.8,414.76,415.67,3794.0
2025-01-13 11:30:00,415.15,416.02,414.38,414.38,4594.0,415.15,416.02,414.38,414.38,4594.0
2025-01-13 11:40:00,415.31,416.27,414.48,415.47,2410.0,415.31,416.27,414.48,415.47,2410.0
2025-01-13 11:50:00,415.48,415.48,412.29,412.29,4470.0,415.48,415.48,412.29,412.29,4470.0
2025-01-13 12:00:00,412.59,414.7,412.33,414.02,3200.0,412.59,414.7,412.33,414.02,3200.0
2025-01-13 12:10:00,414.89,416.77,414.02,416.59,2464.0,414.89,416.77,414.02,416.59,2464.0
2025-01-13 12:20:00,416.89,417.7,416.39,416.98,4971.0,416.89,417.7,416.39,416.98,4971.0
2025-01-13 12:30:00,416.68,417.19,415.95,416.16,1500.0,416.68,417.19,415.95,416.16,1500.0
2025-01-13 12:40:00,416.16,416.16,414.02,414.44,3513.0,416.16,416.16,414.02,414.44,3513.0
2025-01-13 12:50:00,414.43,415.6,413.73,415.57,4043.0,414.43,415.6,413.73,415.57,4043.0
2025-01-13 13:00:00,415.83,416.42,414.64,416.23,6073.0,415.83,416.42,414.64,416.23,6073.0
2025-01-13 13:10:00,415.63,415.92,414.12,414.77,2489.0,415.63,415.92,414.12,414.77,2489.0
2025-01-13 13:20:00,414.8,416.17,414.57,415.63,1919.0,414.8,416.17,414.57,415.63,1919.0
2025-01-13 13:30:00,415.64,416.65,415.33,416.47,2734.0,415.64,416.65,415.33,416.47,2734.0
2025-01-13 13:40:00,416.47,417.6,416.0,417.6,4241.0,416.47,417.6,416.0,417.6,4241.0
2025-01-13 13:50:00,417.38,417.75,416.62,417.75,2032.0,417.38,417.75,416.62,417.75,2032.0
2025-01-13 14:00:00,417.75,418.59,417.75,418.12,1428.0,417.75,418.59,417.75,418.12,1428.0
2025-01-13 14:10:00,417.82,418.2,416.73,416.73,2388.0,417.82,418.2,416.73,416.73,2388.0
2025-01-13 14:20:00,416.73,418.9,416.64,418.48,4800.0,416.73,418.9,416.64,418.48,4800.0
2025-01-13 14:30:00,418.48,420.65,418.37,420.54,28163.0,418.48,420.65,418.37,420.54,28163.0
2025-01-13 14:40:00,420.71,421.93,420.22,420.22,4254.0,420.71,421.93,420.22,420.22,4254.0
2025-01-13 14:50:00,421.01,421.01,419.49,419.85,2999.0,421.01,421.01,419.49,419.85,2999.0
2025-01-13 15:00:00,420.0,420.92,419.8,420.89,6602.0,420.0,420.92,419.8,420.89,6602.0
2025-01-13 15:10:00,420.89,421.48,419.47,420.68,21425.0,420.89,421.48,419.47,420.68,21425.0
2025-01-13 15:20:00,420.65,421.16,417.17,417.45,21784.0,420.65,421.16,417.17,417.45,21784.0
2025-01-13 15:30:00,417.45,419.03,416.85,418.55,14654.0,417.45,419.03,416.85,418.55,14654.0
2025-01-13 15:40:00,418.55,420.77,418.43,419.64,19831.0,418.55,420.77,418.43,419.64,19831.0
2025-01-13 15:50:00,419.96,421.91,418.7,420.18,51715.0,419.96,421.91,418.7,420.18,51715.0
2025-01-14 09:30:00,425.36,429.0,425.36,428.37,14959.0,425.36,429.0,425.36,428.37,14959.0
2025-01-14 09:40:00,428.84,429.5,427.09,427.37,12175.0,428.84,429.5,427.09,427.37,12175.0
2025-01-14 09:50:00,427.22,427.38,423.47,424.12,4700.0,427.22,427.38,423.47,424.12,4700.0
2025-01-14 10:00:00,424.14,427.1,423.54,425.8,9297.0,424.14,427.1,423.54,425.8,9297.0
2025-01-14 10:10:00,425.19,426.04,424.15,426.02,4531.0,425.19,426.04,424.15,426.02,4531.0
2025-01-14 10:20:00,424.96,426.88,424.0,426.64,10514.0,424.96,426.88,424.0,426.64,10514.0
2025-01-14 10:30:00,426.85,427.05,424.44,424.8,5252.0,426.85,427.05,424.44,424.8,5252.0
2025-01-14 10:40:00,424.94,426.82,424.94,425.37,4639.0,424.94,426.82,424.94,425.37,4639.0
2025-01-14 10:50:00,424.99,425.74,424.24,425.33,9825.0,424.99,425.74,424.24,425.33,9825.0
2025-01-14 11:00:00,425.09,425.75,423.72,423.72,27750.0,425.09,425.75,423.72,423.72,27750.0
2025-01-14 11:10:00,423.61,423.75,419.0,419.29,17383.0,423.61,423.75,419.0,419.29,17383.0
2025-01-14 11:20:00,419.01,420.78,419.01,420.78,1308.0,419.01,420.78,419.01,420.78,1308.0
2025-01-14 11:30:00,421.32,421.32,419.55,419.56,4696.0,421.32,421.32,419.55,419.56,4696.0
2025-01-14 11:40:00,418.69,418.82,417.47,418.6,5746.0,418.69,418.82,417.47,418.6,5746.0
2025-01-14 11:50:00,418.42,418.43,416.55,416.62,9777.0,418.42,418.43,416.55,416.62,9777.0
2025-01-14 12:00:00,415.97,415.97,413.51,414.74,8818.0,415.97,415.97,413.51,414.74,8818.0
2025-01-14 12:10:00,414.64,414.65,412.89,412.89,4980.0,414.64,414.65,412.89,412.89,4980.0
2025-01-14 12:20:00,412.55,413.0,412.35,412.87,900.0,412.55,413.0,412.35,412.87,900.0
2025-01-14 12:30:00,412.88,413.26,412.46,413.26,1626.0,412.88,413.26,412.46,413.26,1626.0
2025-01-14 12:40:00,413.27,414.36,413.08,413.51,2276.0,413.27,414.36,413.08,413.51,2276.0
2025-01-14 12:50:00,413.19,413.69,411.48,412.79,9446.0,413.19,413.69,411.48,412.79,9446.0
2025-01-14 13:00:00,412.54,414.06,412.53,414.04,2173.0,412.54,414.06,412.53,414.04,2173.0
2025-01-14 13:10:00,413.7,413.86,412.33,413.29,4563.0,413.7,413.86,412.33,413.29,4563.0
2025-01-14 13:20:00,413.86,415.49,413.49,415.49,2344.0,413.86,415.49,413.49,415.49,2344.0
2025-01-14 13:30:00,415.21,416.92,414.89,416.92,2651.0,415.21,416.92,414.89,416.92,2651.0
2025-01-14 13:40:00,416.6,417.88,416.43,417.88,2769.0,416.6,417.88,416.43,417.88,2769.0
2025-01-14 13:50:00,418.13,418.95,417.83,418.65,3200.0,418.13,418.95,417.83,418.65,3200.0
2025-01-14 14:00:00,418.89,420.03,417.59,419.36,6490.0,418.89,420.03,417.59,419.36,6490.0
2025-01-14 14:10:00,418.53,419.99,418.53,419.98,3335.0,418.53,419.99,418.53,419.98,3335.0
2025-01-14 14:20:00,420.23,420.23,419.15,419.15,1095.0,420.23,420.23,419.15,419.15,1095.0
2025-01-14 14:30:00,418.97,419.49,418.87,419.28,1904.0,418.97,419.49,418.87,419.28,1904.0
2025-01-14 14:40:00,419.52,419.52,418.52,418.52,1801.0,419.52,419.52,418.52,418.52,1801.0
2025-01-14 14:50:00,417.87,417.99,416.38,416.38,1550.0,417.87,417.99,416.38,416.38,1550.0
2025-01-14 15:00:00,415.66,415.96,414.75,415.33,2482.0,415.66,415.96,414.75,415.33,2482.0
2025-01-14 15:10:00,414.74,415.24,413.67,414.43,5322.0,414.74,415.24,413.67,414.43,5322.0
2025-01-14 15:20:00,414.49,416.32,414.01,415.83,4871.0,414.49,416.32,414.01,415.83,4871.0
2025-01-14 15:30:00,416.32,416.5,415.34,415.65,4709.0,416.32,416.5,415.34,415.65,4709.0
2025-01-14 15:40:00,415.63,416.4,415.45,416.14,1290.0,415.63,416.4,415.45,416.14,1290.0
2025-01-14 15:50:00,415.87,417.92,415.84,416.15,27961.0,415.87,417.92,415.84,416.15,27961.0
2025-01-15 09:30:00,433.3,434.98,431.1,432.78,43135.0,433.3,434.98,431.1,432.78,43135.0
2025-01-15 09:40:00,432.7,433.27,431.22,432.23,8169.0,432.7,433.27,431.22,432.23,8169.0
2025-01-15 09:50:00,431.81,434.0,431.31,433.38,8926.0,431.81,434.0,431.31,433.38,8926.0
2025-01-15 10:00:00,433.36,434.39,432.93,434.0,12670.0,433.36,434.39,432.93,434.0,12670.0
2025-01-15 10:10:00,434.5,435.75,432.28,435.59,14010.0,434.5,435.75,432.28,435.59,14010.0
2025-01-15 10:20:00,434.89,434.89,433.54,433.94,8499.0,434.89,434.89,433.54,433.94,8499.0
2025-01-15 10:30:00,434.32,434.32,431.84,433.0,7689.0,434.32,434.32,431.84,433.0,7689.0
2025-01-15 10:40:00,433.06,434.8,431.7,432.27,9977.0,433.06,434.8,431.7,432.27,9977.0
2025-01-15 10:50:00,432.11,433.56,431.63,431.63,5529.0,432.11,433.56,431.63,431.63,5529.0
2025-01-15 11:00:00,431.78,432.94,430.0,430.93,13056.0,431.78,432.94,430.0,430.93,13056.0
2025-01-15 11:10:00,430.41,433.31,430.41,433.08,6797.0,430.41,433.31,430.41,433.08,6797.0
2025-01-15 11:20:00,433.07,434.0,430.43,430.43,5402.0,433.07,434.0,430.43,430.43,5402.0
2025-01-15 11:30:00,430.1,430.1,427.16,428.23,8293.0,430.1,430.1,427.16,428.23,8293.0
2025-01-15 11:40:00,428.21,429.37,428.0,428.16,5402.0,428.21,429.37,428.0,428.16,5402.0
2025-01-15 11:50:00,427.9,429.62,427.9,429.06,8891.0,427.9,429.62,427.9,429.06,8891.0
2025-01-15 12:00:00,429.26,430.78,428.4,430.78,4374.0,429.26,430.78,428.4,430.78,4374.0
2025-01-15 12:10:00,430.2,430.89,429.63,429.81,2161.0,430.2,430.89,429.63,429.81,2161.0
2025-01-15 12:20:00,429.04,429.68,428.55,429.68,3887.0,429.04,429.68,428.55,429.68,3887.0
2025-01-15 12:30:00,430.33,430.8,429.49,429.86,3018.0,430.33,430.8,429.49,429.86,3018.0
2025-01-15 12:40:00,429.83,430.36,429.66,429.88,2583.0,429.83,430.36,429.66,429.88,2583.0
2025-01-15 12:50:00,429.54,429.87,428.0,428.0,7286.0,429.54,429.87,428.0,428.0,7286.0
2025-01-15 13:00:00,427.22,427.89,427.22,427.38,751.0,427.22,427.89,427.22,427.38,751.0
2025-01-15 13:10:00,427.87,428.42,427.21,428.25,4007.0,427.87,428.42,427.21,428.25,4007.0
2025-01-15 13:20:00,428.83,429.35,428.46,429.04,1851.0,428.83,429.35,428.46,429.04,1851.0
2025-01-15 13:30:00,429.41,429.41,427.09,427.09,3240.0,429.41,429.41,427.09,427.09,3240.0
2025-01-15 13:40:00,426.99,427.41,426.99,427.27,1042.0,426.99,427.41,426.99,427.27,1042.0
2025-01-15 13:50:00,427.3,428.49,427.3,428.26,2622.0,427.3,428.49,427.3,428.26,2622.0
2025-01-15 14:00:00,428.53,428.97,428.19,428.19,3217.0,428.53,428.97,428.19,428.19,3217.0
2025-01-15 14:10:00,428.0,429.4,427.5,429.4,2987.0,428.0,429.4,427.5,429.4,2987.0
2025-01-15 14:20:00,429.08,429.87,428.93,429.82,1974.0,429.08,429.87,428.93,429.82,1974.0
2025-01-15 14:30:00,430.17,432.84,430.17,432.84,3690.0,430.17,432.84,430.17,432.84,3690.0
2025-01-15 14:40:00,432.67,432.85,431.29,431.84,2095.0,432.67,432.85,431.29,431.84,2095.0
2025-01-15 14:50:00,431.72,432.35,431.37,431.48,3793.0,431.72,432.35,431.37,431.48,3793.0
2025-01-15 15:00:00,431.36,431.36,430.72,430.73,2304.0,431.36,431.36,430.72,430.73,2304.0
2025-01-15 15:10:00,430.73,431.84,430.72,431.48,3875.0,430.73,431.84,430.72,431.48,3875.0
2025-01-15 15:20:00,431.15,431.36,430.3,430.3,4340.0,431.15,431.36,430.3,430.3,4340.0
2025-01-15 15:30:00,430.5,430.71,428.99,429.14,8927.0,430.5,430.71,428.99,429.14,8927.0
2025-01-15 15:40:00,429.38,429.59,427.26,427.26,8665.0,429.38,429.59,427.26,427.26,8665.0
2025-01-15 15:50:00,427.41,428.66,427.07,428.59,40667.0,427.41,428.66,427.07,428.59,40667.0
2025-01-16 09:30:00,433.03,434.66,429.53,430.63,22421.0,433.03,434.66,429.53,430.63,22421.0
2025-01-16 09:40:00,430.28,431.6,429.94,430.37,5180.0,430.28,431.6,429.94,430.37,5180.0
2025-01-16 09:50:00,430.62,430.88,427.02,427.02,3559.0,430.62,430.88,427.02,427.02,3559.0
2025-01-16 10:00:00,426.22,428.12,426.22,427.56,3130.0,426.22,428.12,426.22,427.56,3130.0
2025-01-16 10:10:00,427.23,427.57,424.21,424.21,3820.0,427.23,427.57,424.21,424.21,3820.0
2025-01-16 10:20:00,426.17,426.39,425.0,425.77,2485.0,426.17,426.39,425.0,425.77,2485.0
2025-01-16 10:30:00,425.98,425.99,424.91,425.5,2563.0,425.98,425.99,424.91,425.5,2563.0
2025-01-16 10:40:00,425.35,425.91,424.3,425.21,3939.0,425.35,425.91,424.3,425.21,3939.0
2025-01-16 10:50:00,425.84,428.28,425.44,428.28,2760.0,425.84,428.28,425.44,428.28,2760.0
2025-01-16 11:00:00,429.01,430.67,429.01,430.21,2962.0,429.01,430.67,429.01,430.21,2962.0
2025-01-16 11:10:00,430.21,430.21,429.13,430.03,4999.0,430.21,430.21,429.13,430.03,4999.0
2025-01-16 11:20:00,430.28,431.25,430.03,431.25,1730.0,430.28,431.25,430.03,431.25,1730.0
2025-01-16 11:30:00,431.25,432.51,431.24,431.67,2069.0,431.25,432.51,431.24,431.67,2069.0
2025-01-16 11:40:00,431.67,432.53,430.06,432.13,5813.0,431.67,432.53,430.06,432.13,5813.0
2025-01-16 11:50:00,432.2,432.7,431.8,432.22,3464.0,432.2,432.7,431.8,432.22,3464.0
2025-01-16 12:00:00,432.51,433.0,432.51,432.99,1306.0,432.51,433.0,432.51,432.99,1306.0
2025-01-16 12:10:00,432.47,433.69,432.47,433.11,1695.0,432.47,433.69,432.47,433.11,1695.0
2025-01-16 12:20:00,433.35,433.36,432.73,433.24,1900.0,433.35,433.36,432.73,433.24,1900.0
2025-01-16 12:30:00,433.23,433.23,432.92,433.05,1800.0,433.23,433.23,432.92,433.05,1800.0
2025-01-16 12:40:00,433.03,433.6,432.66,433.25,3547.0,433.03,433.6,432.66,433.25,3547.0
2025-01-16 12:50:00,433.19,433.31,433.11,433.31,1730.0,433.19,433.31,433.11,433.31,1730.0
2025-01-16 13:00:00,433.25,433.94,433.23,433.38,2210.0,433.25,433.94,433.23,433.38,2210.0
2025-01-16 13:10:00,433.44,433.5,432.36,432.79,4100.0,433.44,433.5,432.36,432.79,4100.0
2025-01-16 13:20:00,432.65,433.28,432.65,432.97,1822.0,432.65,433.28,432.65,432.97,1822.0
2025-01-16 13:30:00,432.32,433.07,432.19,432.54,2452.0,432.32,433.07,432.19,432.54,2452.0
2025-01-16 13:40:00,432.44,433.37,432.43,432.9,2409.0,432.44,433.37,432.43,432.9,2409.0
2025-01-16 13:50:00,433.27,434.09,433.16,433.89,5316.0,433.27,434.09,433.16,433.89,5316.0
2025-01-16 14:00:00,433.94,434.36,432.63,433.93,3650.0,433.94,434.36,432.63,433.93,3650.0
2025-01-16 14:10:00,434.22,434.34,433.92,434.01,1305.0,434.22,434.34,433.92,434.01,1305.0
2025-01-16 14:20:00,434.09,434.59,433.74,434.59,1941.0,434.09,434.59,433.74,434.59,1941.0
2025-01-16 14:30:00,434.23,434.25,433.6,433.63,800.0,434.23,434.25,433.6,433.63,800.0
2025-01-16 14:40:00,433.63,433.95,432.85,433.13,2548.0,433.63,433.95,432.85,433.13,2548.0
2025-01-16 14:50:00,433.1,433.86,432.79,433.75,2992.0,433.1,433.86,432.79,433.75,2992.0
2025-01-16 15:00:00,433.46,434.66,433.46,434.35,2297.0,433.46,434.66,433.46,434.35,2297.0
2025-01-16 15:10:00,434.35,434.35,433.48,433.49,3012.0,434.35,434.35,433.48,433.49,3012.0
2025-01-16 15:20:00,433.64,435.42,433.14,435.21,7131.0,433.64,435.42,433.14,435.21,7131.0
2025-01-16 15:30:00,434.9,434.9,432.91,433.14,4644.0,434.9,434.9,432.91,433.14,4644.0
2025-01-16 15:40:00,433.14,433.53,431.48,431.55,15406.0,433.14,433.53,431.48,431.55,15406.0
2025-01-16 15:50:00,431.95,432.85,430.81,432.83,46194.0,431.95,432.85,430.81,432.83,46194.0
2025-01-17 09:30:00,439.68,444.65,438.57,438.57,12006.0,439.68,444.65,438.57,438.57,12006.0
2025-01-17 09:40:00,439.49,440.66,437.17,440.0,5015.0,439.49,440.66,437.17,440.0,5015.0
2025-01-17 09:50:00,440.66,441.8,439.28,439.93,3986.0,440.66,441.8,439.28,439.93,3986.0
2025-01-17 10:00:00,440.03,445.54,440.03,443.92,30810.0,440.03,445.54,440.03,443.92,30810.0
2025-01-17 10:10:00,444.35,444.35,442.39,443.82,11724.0,444.35,444.35,442.39,443.82,11724.0
2025-01-17 10:20:00,442.52,444.97,442.52,444.97,5156.0,442.52,444.97,442.52,444.97,5156.0
2025-01-17 10:30:00,444.99,445.57,444.3,444.6,1964.0,444.99,445.57,444.3,444.6,1964.0
2025-01-17 10:40:00,444.98,445.57,443.5,443.51,1368.0,444.98,445.57,443.5,443.51,1368.0
2025-01-17 10:50:00,443.9,444.35,443.9,443.96,1100.0,443.9,444.35,443.9,443.96,1100.0
2025-01-17 11:00:00,443.9,444.41,442.26,442.6,9893.0,443.9,444.41,442.26,442.6,9893.0
2025-01-17 11:10:00,442.96,443.0,440.28,442.48,4584.0,442.96,443.0,440.28,442.48,4584.0
2025-01-17 11:20:00,442.75,443.94,442.13,442.13,4666.0,442.75,443.94,442.13,442.13,4666.0
2025-01-17 11:30:00,444.11,444.11,442.43,442.58,1220.0,444.11,444.11,442.43,442.58,1220.0
2025-01-17 11:40:00,442.49,443.82,442.49,443.49,1070.0,442.49,443.82,442.49,443.49,1070.0
2025-01-17 11:50:00,443.69,446.0,443.55,445.32,30431.0,443.69,446.0,443.55,445.32,30431.0
2025-01-17 12:00:00,444.75,445.0,443.75,444.0,4729.0,444.75,445.0,443.75,444.0,4729.0
2025-01-17 12:10:00,443.89,445.49,443.85,445.05,4112.0,443.89,445.49,443.85,445.05,4112.0
2025-01-17 12:20:00,445.64,445.64,443.65,443.73,2467.0,445.64,445.64,443.65,443.73,2467.0
2025-01-17 12:30:00,443.62,444.51,443.6,444.21,2150.0,443.62,444.51,443.6,444.21,2150.0
2025-01-17 12:40:00,444.0,444.5,443.65,444.41,3633.0,444.0,444.5,443.65,444.41,3633.0
2025-01-17 12:50:00,444.0,444.23,443.43,443.99,12527.0,444.0,444.23,443.43,443.99,12527.0
2025-01-17 13:00:00,444.06,444.47,443.87,444.3,1828.0,444.06,444.47,443.87,444.3,1828.0
2025-01-17 13:10:00,445.0,445.38,444.68,445.16,1800.0,445.0,445.38,444.68,445.16,1800.0
2025-01-17 13:20:00,445.28,445.84,445.0,445.1,2075.0,445.28,445.84,445.0,445.1,2075.0
2025-01-17 13:30:00,445.1,446.0,444.84,445.34,2659.0,445.1,446.0,444.84,445.34,2659.0
2025-01-17 13:40:00,444.8,446.41,444.8,446.41,1376.0,444.8,446.41,444.8,446.41,1376.0
2025-01-17 13:50:00,446.13,446.48,445.0,445.71,4423.0,446.13,446.48,445.0,445.71,4423.0
2025-01-17 14:00:00,445.5,446.1,444.98,445.27,3884.0,445.5,446.1,444.98,445.27,3884.0
2025-01-17 14:10:00,445.13,446.03,445.1,445.9,3594.0,445.13,446.03,445.1,445.9,3594.0
2025-01-17 14:20:00,446.0,447.0,445.75,446.59,12536.0,446.0,447.0,445.75,446.59,12536.0
2025-01-17 14:30:00,446.73,448.67,446.72,448.35,7320.0,446.73,448.67,446.72,448.35,7320.0
2025-01-17 14:40:00,448.11,448.18,447.42,447.62,6325.0,448.11,448.18,447.42,447.62,6325.0
2025-01-17 14:50:00,448.17,448.43,446.57,448.27,12223.0,448.17,448.43,446.57,448.27,12223.0
2025-01-17 15:00:00,447.75,447.96,447.26,447.62,7345.0,447.75,447.96,447.26,447.62,7345.0
2025-01-17 15:10:00,447.7,448.28,447.51,447.62,10089.0,447.7,448.28,447.51,447.62,10089.0
2025-01-17 15:20:00,447.48,447.77,447.07,447.69,19360.0,447.48,447.77,447.07,447.69,19360.0
2025-01-17 15:30:00,447.64,448.84,447.15,447.42,13724.0,447.64,448.84,447.15,447.42,13724.0
2025-01-17 15:40:00,447.42,447.85,447.18,447.78,11935.0,447.42,447.85,447.18,447.78,11935.0
2025-01-17 15:50:00,447.87,448.84,445.65,446.8,41458.0,447.87,448.84,445.65,446.8,41458.0
2025-01-21 09:30:00,454.1,455.84,446.92,446.94,12671.0,454.1,455.84,446.92,446.94,12671.0
2025-01-21 09:40:00,445.84,451.35,444.91,451.35,7820.0,445.84,451.35,444.91,451.35,7820.0
2025-01-21 09:50:00,450.09,450.5,447.77,448.55,6950.0,450.09,450.5,447.77,448.55,6950.0
2025-01-21 10:00:00,448.4,450.0,447.47,449.61,7498.0,448.4,450.0,447.47,449.61,7498.0
2025-01-21 10:10:00,448.41,449.79,446.79,449.79,38289.0,448.41,449.79,446.79,449.79,38289.0
2025-01-21 10:20:00,449.83,450.37,448.62,449.31,5778.0,449.83,450.37,448.62,449.31,5778.0
2025-01-21 10:30:00,449.96,451.61,449.72,451.61,10503.0,449.96,451.61,449.72,451.61,10503.0
2025-01-21 10:40:00,451.6,452.74,450.35,450.51,3847.0,451.6,452.74,450.35,450.51,3847.0
2025-01-21 10:50:00,449.31,450.21,448.24,450.21,9170.0,449.31,450.21,448.24,450.21,9170.0
2025-01-21 11:00:00,449.42,450.57,448.66,450.57,2264.0,449.42,450.57,448.66,450.57,2264.0
2025-01-21 11:10:00,451.09,451.21,449.6,449.74,2615.0,451.09,451.21,449.6,449.74,2615.0
2025-01-21 11:20:00,449.65,450.66,449.65,450.05,2967.0,449.65,450.66,449.65,450.05,2967.0
2025-01-21 11:30:00,450.37,450.37,449.33,449.44,2811.0,450.37,450.37,449.33,449.44,2811.0
2025-01-21 11:40:00,449.67,450.14,449.47,450.14,1507.0,449.67,450.14,449.47,450.14,1507.0
2025-01-21 11:50:00,449.92,450.46,449.15,449.3,9319.0,449.92,450.46,449.15,449.3,9319.0
2025-01-21 12:00:00,449.02,449.54,448.7,449.34,4428.0,449.02,449.54,448.7,449.34,4428.0
2025-01-21 12:10:00,449.55,450.71,449.55,449.58,6141.0,449.55,450.71,449.55,449.58,6141.0
2025-01-21 12:20:00,449.56,450.79,449.41,450.15,4801.0,449.56,450.79,449.41,450.15,4801.0
2025-01-21 12:30:00,449.83,450.23,449.03,449.03,2819.0,449.83,450.23,449.03,449.03,2819.0
2025-01-21 12:40:00,449.73,450.43,449.65,449.72,15885.0,449.73,450.43,449.65,449.72,15885.0
2025-01-21 12:50:00,449.72,450.08,449.56,449.65,5356.0,449.72,450.08,449.56,449.65,5356.0
2025-01-21 13:00:00,449.65,449.65,448.51,449.0,5890.0,449.65,449.65,448.51,449.0,5890.0
2025-01-21 13:10:00,449.0,450.0,448.75,449.81,4100.0,449.0,450.0,448.75,449.81,4100.0
2025-01-21 13:20:00,449.5,449.62,449.18,449.37,1100.0,449.5,449.62,449.18,449.37,1100.0
2025-01-21 13:30:00,449.33,449.33,448.78,448.98,1200.0,449.33,449.33,448.78,448.98,1200.0
2025-01-21 13:40:00,449.19,449.19,448.37,448.72,1100.0,449.19,449.19,448.37,448.72,1100.0
2025-01-21 13:50:00,448.45,448.97,448.45,448.97,1828.0,448.45,448.97,448.45,448.97,1828.0
2025-01-21 14:00:00,449.01,449.01,448.48,448.48,1704.0,449.01,449.01,448.48,448.48,1704.0
2025-01-21 14:10:00,448.65,448.65,448.27,448.57,2831.0,448.65,448.65,448.27,448.57,2831.0
2025-01-21 14:20:00,448.51,449.43,448.41,448.87,6775.0,448.51,449.43,448.41,448.87,6775.0
2025-01-21 14:30:00,448.58,448.58,447.69,447.83,5292.0,448.58,448.58,447.69,447.83,5292.0
2025-01-21 14:40:00,448.27,448.27,447.63,447.64,1016.0,448.27,448.27,447.63,447.64,1016.0
2025-01-21 14:50:00,447.7,448.22,447.44,448.22,4800.0,447.7,448.22,447.44,448.22,4800.0
2025-01-21 15:00:00,447.7,447.7,446.83,446.83,2410.0,447.7,447.7,446.83,446.83,2410.0
2025-01-21 15:10:00,447.13,449.2,446.77,449.11,5415.0,447.13,449.2,446.77,449.11,5415.0
2025-01-21 15:20:00,449.16,449.49,448.5,448.93,13362.0,449.16,449.49,448.5,448.93,13362.0
2025-01-21 15:30:00,448.87,450.12,448.87,450.12,5836.0,448.87,450.12,448.87,450.12,5836.0
2025-01-21 15:40:00,450.45,452.0,449.86,451.97,7352.0,450.45,452.0,449.86,451.97,7352.0
2025-01-21 15:50:00,452.23,455.35,452.23,454.9,34260.0,452.23,455.35,452.23,454.9,34260.0
2025-01-22 09:30:00,450.66,450.92,444.8,446.1,10046.0,450.66,450.92,444.8,446.1,10046.0
2025-01-22 09:40:00,447.13,449.33,446.49,449.33,2326.0,447.13,449.33,446.49,449.33,2326.0
2025-01-22 09:50:00,449.03,449.99,448.03,449.0,2021.0,449.03,449.99,448.03,449.0,2021.0
2025-01-22 10:00:00,448.68,450.38,446.75,450.0,10302.0,448.68,450.38,446.75,450.0,10302.0
2025-01-22 10:10:00,450.55,450.84,449.72,449.9,7817.0,450.55,450.84,449.72,449.9,7817.0
2025-01-22 10:20:00,449.9,450.74,449.65,450.36,9356.0,449.9,450.74,449.65,450.36,9356.0
2025-01-22 10:30:00,450.0,451.13,449.35,450.44,24019.0,450.0,451.13,449.35,450.44,24019.0
2025-01-22 10:40:00,450.5,450.5,446.13,446.61,7771.0,450.5,450.5,446.13,446.61,7771.0
2025-01-22 10:50:00,446.88,447.29,446.0,446.0,3069.0,446.88,447.29,446.0,446.0,3069.0
2025-01-22 11:00:00,445.5,445.75,442.04,443.89,9537.0,445.5,445.75,442.04,443.89,9537.0
2025-01-22 11:10:00,444.6,444.69,442.73,444.69,3786.0,444.6,444.69,442.73,444.69,3786.0
2025-01-22 11:20:00,444.77,445.27,443.66,444.64,1735.0,444.77,445.27,443.66,444.64,1735.0
2025-01-22 11:30:00,444.61,445.17,443.95,445.14,5027.0,444.61,445.17,443.95,445.14,5027.0
2025-01-22 11:40:00,444.67,444.8,443.2,444.14,1832.0,444.67,444.8,443.2,444.14,1832.0
2025-01-22 11:50:00,444.28,445.53,444.28,445.43,800.0,444.28,445.53,444.28,445.43,800.0
2025-01-22 12:00:00,445.21,446.18,445.21,446.01,3212.0,445.21,446.18,445.21,446.01,3212.0
2025-01-22 12:10:00,446.01,446.01,445.06,445.63,1100.0,446.01,446.01,445.06,445.63,1100.0
2025-01-22 12:20:00,445.48,445.48,444.84,444.85,750.0,445.48,445.48,444.84,444.85,750.0
2025-01-22 12:30:00,444.83,446.03,444.83,445.9,2717.0,444.83,446.03,444.83,445.9,2717.0
2025-01-22 12:40:00,445.31,445.32,443.86,444.31,1536.0,445.31,445.32,443.86,444.31,1536.0
2025-01-22 12:50:00,444.21,444.21,442.77,442.8,1720.0,444.21,444.21,442.77,442.8,1720.0
2025-01-22 13:00:00,442.96,442.96,441.46,441.81,1732.0,442.96,442.96,441.46,441.81,1732.0
2025-01-22 13:10:00,441.93,442.54,441.55,442.52,2370.0,441.93,442.54,441.55,442.52,2370.0
2025-01-22 13:20:00,442.46,443.68,442.46,442.86,1690.0,442.46,443.68,442.46,442.86,1690.0
2025-01-22 13:30:00,442.79,444.07,442.71,444.0,2226.0,442.79,444.07,442.71,444.0,2226.0
2025-01-22 13:40:00,443.9,444.27,443.75,443.95,1000.0,443.9,444.27,443.75,443.95,1000.0
2025-01-22 13:50:00,443.82,443.82,442.82,442.99,1131.0,443.82,443.82,442.82,442.99,1131.0
2025-01-22 14:00:00,442.73,443.82,442.73,443.1,2870.0,442.73,443.82,442.73,443.1,2870.0
2025-01-22 14:10:00,443.59,443.59,443.49,443.5,500.0,443.59,443.59,443.49,443.5,500.0
2025-01-22 14:20:00,443.4,443.55,442.61,442.61,1301.0,443.4,443.55,442.61,442.61,1301.0
2025-01-22 14:30:00,442.47,443.37,442.47,443.14,3284.0,442.47,443.37,442.47,443.14,3284.0
2025-01-22 14:40:00,442.5,442.65,441.58,441.88,2100.0,442.5,442.65,441.58,441.88,2100.0
2025-01-22 14:50:00,442.38,442.38,441.88,441.93,1800.0,442.38,442.38,441.88,441.93,1800.0
2025-01-22 15:00:00,441.8,442.4,441.33,441.33,2822.0,441.8,442.4,441.33,441.33,2822.0
2025-01-22 15:10:00,441.2,441.4,439.68,439.97,11101.0,441.2,441.4,439.68,439.97,11101.0
2025-01-22 15:20:00,439.93,440.78,439.3,440.64,4741.0,439.93,440.78,439.3,440.64,4741.0
2025-01-22 15:30:00,440.69,442.19,440.68,442.09,3662.0,440.69,442.19,440.68,442.09,3662.0
2025-01-22 15:40:00,442.11,442.54,441.36,441.64,4810.0,442.11,442.54,441.36,441.64,4810.0
2025-01-22 15:50:00,441.94,443.13,441.23,443.13,19329.0,441.94,443.13,441.23,443.13,19329.0
2025-01-23 09:30:00,441.99,441.99,437.0,439.26,5538.0,441.99,441.99,437.0,439.26,5538.0
2025-01-23 09:40:00,439.84,440.39,437.0,437.46,2589.0,439.84,440.39,437.0,437.46,2589.0
2025-01-23 09:50:00,437.46,437.72,436.72,437.23,2380.0,437.46,437.72,436.72,437.23,2380.0
2025-01-23 10:00:00,437.23,437.36,435.5,436.89,6991.0,437.23,437.36,435.5,436.89,6991.0
2025-01-23 10:10:00,436.43,436.43,434.0,434.6,8409.0,436.43,436.43,434.0,434.6,8409.0
2025-01-23 10:20:00,434.57,435.56,432.03,432.5,7291.0,434.57,435.56,432.03,432.5,7291.0
2025-01-23 10:30:00,432.38,433.83,432.0,432.78,3346.0,432.38,433.83,432.0,432.78,3346.0
2025-01-23 10:40:00,432.83,434.63,432.82,434.21,2385.0,432.83,434.63,432.82,434.21,2385.0
2025-01-23 10:50:00,433.76,435.41,433.76,434.6,7215.0,433.76,435.41,433.76,434.6,7215.0
2025-01-23 11:00:00,434.66,435.05,433.0,433.0,5048.0,434.66,435.05,433.0,433.0,5048.0
2025-01-23 11:10:00,433.35,434.0,433.1,433.72,5063.0,433.35,434.0,433.1,433.72,5063.0
2025-01-23 11:20:00,434.03,434.64,432.44,432.44,4413.0,434.03,434.64,432.44,432.44,4413.0
2025-01-23 11:30:00,432.36,433.54,432.35,432.35,1025.0,432.36,433.54,432.35,432.35,1025.0
2025-01-23 11:40:00,432.16,432.27,430.58,431.54,7025.0,432.16,432.27,430.58,431.54,7025.0
2025-01-23 11:50:00,431.54,431.74,430.64,430.64,685.0,431.54,431.74,430.64,430.64,685.0
2025-01-23 12:00:00,430.65,432.31,430.49,432.25,3635.0,430.65,432.31,430.49,432.25,3635.0
2025-01-23 12:10:00,432.7,433.48,432.7,433.0,1100.0,432.7,433.48,432.7,433.0,1100.0
2025-01-23 12:20:00,433.0,433.0,432.35,432.35,520.0,433.0,433.0,432.35,432.35,520.0
2025-01-23 12:30:00,432.4,433.8,432.4,433.45,1361.0,432.4,433.8,432.4,433.45,1361.0
2025-01-23 12:40:00,434.38,434.38,434.05,434.05,717.0,434.38,434.38,434.05,434.05,717.0
2025-01-23 12:50:00,434.43,435.1,434.43,435.1,1037.0,434.43,435.1,434.43,435.1,1037.0
2025-01-23 13:00:00,434.47,435.52,434.47,435.4,2134.0,434.47,435.52,434.47,435.4,2134.0
2025-01-23 13:10:00,435.55,436.78,435.23,436.78,1708.0,435.55,436.78,435.23,436.78,1708.0
2025-01-23 13:20:00,436.48,436.49,435.51,435.51,1000.0,436.48,436.49,435.51,435.51,1000.0
2025-01-23 13:30:00,435.42,436.48,435.31,436.01,2300.0,435.42,436.48,435.31,436.01,2300.0
2025-01-23 13:40:00,436.19,436.19,435.66,435.89,600.0,436.19,436.19,435.66,435.89,600.0
2025-01-23 13:50:00,435.72,436.0,435.67,435.69,945.0,435.72,436.0,435.67,435.69,945.0
2025-01-23 14:00:00,435.68,436.34,435.59,435.59,2326.0,435.68,436.34,435.59,435.59,2326.0
2025-01-23 14:10:00,435.07,436.08,435.07,436.08,900.0,435.07,436.08,435.07,436.08,900.0
2025-01-23 14:20:00,436.11,436.55,435.61,435.83,3846.0,436.11,436.55,435.61,435.83,3846.0
2025-01-23 14:30:00,435.83,435.83,434.03,434.95,1200.0,435.83,435.83,434.03,434.95,1200.0
2025-01-23 14:40:00,435.03,435.03,434.28,434.59,1281.0,435.03,435.03,434.28,434.59,1281.0
2025-01-23 14:50:00,434.28,434.83,434.28,434.59,1150.0,434.28,434.83,434.28,434.59,1150.0
2025-01-23 15:00:00,434.3,434.9,434.25,434.28,2329.0,434.3,434.9,434.25,434.28,2329.0
2025-01-23 15:10:00,434.56,435.01,434.2,434.2,5080.0,434.56,435.01,434.2,434.2,5080.0
2025-01-23 15:20:00,434.47,436.57,434.34,435.61,5532.0,434.47,436.57,434.34,435.61,5532.0
2025-01-23 15:30:00,435.78,437.7,435.73,436.93,5565.0,435.78,437.7,435.73,436.93,5565.0
2025-01-23 15:40:00,436.73,436.99,433.96,434.4,7941.0,436.73,436.99,433.96,434.4,7941.0
2025-01-23 15:50:00,433.58,435.5,433.17,434.68,44560.0,433.58,435.5,433.17,434.68,44560.0
2025-01-24 09:30:00,434.01,434.84,431.45,431.67,7933.0,434.01,434.84,431.45,431.67,7933.0
2025-01-24 09:40:00,431.67,431.67,428.11,428.5,5882.0,431.67,431.67,428.11,428.5,5882.0
2025-01-24 09:50:00,428.71,431.26,427.14,431.25,4504.0,428.71,431.26,427.14,431.25,4504.0
2025-01-24 10:00:00,431.49,431.83,428.48,429.66,9611.0,431.49,431.83,428.48,429.66,9611.0
2025-01-24 10:10:00,430.27,430.73,428.17,428.18,9535.0,430.27,430.73,428.17,428.18,9535.0
2025-01-24 10:20:00,429.03,429.12,428.07,428.07,6196.0,429.03,429.12,428.07,428.07,6196.0
2025-01-24 10:30:00,428.28,428.52,427.35,427.35,7916.0,428.28,428.52,427.35,427.35,7916.0
2025-01-24 10:40:00,427.37,428.74,427.37,428.5,4985.0,427.37,428.74,427.37,428.5,4985.0
2025-01-24 10:50:00,428.41,429.18,428.41,428.92,4024.0,428.41,429.18,428.41,428.92,4024.0
2025-01-24 11:00:00,429.0,429.77,428.65,429.71,2484.0,429.0,429.77,428.65,429.71,2484.0
2025-01-24 11:10:00,429.4,430.63,429.01,430.1,9624.0,429.4,430.63,429.01,430.1,9624.0
2025-01-24 11:20:00,430.35,430.35,429.95,430.35,1800.0,430.35,430.35,429.95,430.35,1800.0
2025-01-24 11:30:00,430.3,431.27,429.43,429.73,8761.0,430.3,431.27,429.43,429.73,8761.0
2025-01-24 11:40:00,430.16,430.21,429.26,429.68,2000.0,430.16,430.21,429.26,429.68,2000.0
2025-01-24 11:50:00,429.68,429.68,429.3,429.3,1200.0,429.68,429.68,429.3,429.3,1200.0
2025-01-24 12:00:00,429.29,431.72,429.29,431.14,5450.0,429.29,431.72,429.29,431.14,5450.0
2025-01-24 12:10:00,431.43,432.0,430.44,430.53,3576.0,431.43,432.0,430.44,430.53,3576.0
2025-01-24 12:20:00,431.34,431.34,429.28,429.28,2797.0,431.34,431.34,429.28,429.28,2797.0
2025-01-24 12:30:00,429.36,429.7,429.15,429.15,1300.0,429.36,429.7,429.15,429.15,1300.0
2025-01-24 12:40:00,429.2,429.32,428.58,428.58,3934.0,429.2,429.32,428.58,428.58,3934.0
2025-01-24 12:50:00,428.9,428.9,426.99,427.58,2425.0,428.9,428.9,426.99,427.58,2425.0
2025-01-24 13:00:00,427.11,427.11,420.0,423.97,66045.0,427.11,427.11,420.0,423.97,66045.0
2025-01-24 13:10:00,424.28,425.07,421.67,423.33,16253.0,424.28,425.07,421.67,423.33,16253.0
2025-01-24 13:20:00,423.44,425.87,422.64,423.7,79734.0,423.44,425.87,422.64,423.7,79734.0
2025-01-24 13:30:00,423.7,425.09,422.54,423.37,12466.0,423.7,425.09,422.54,423.37,12466.0
2025-01-24 13:40:00,423.35,423.68,422.06,422.6,5139.0,423.35,423.68,422.06,422.6,5139.0
2025-01-24 13:50:00,422.74,423.4,420.5,421.55,14849.0,422.74,423.4,420.5,421.55,14849.0
2025-01-24 14:00:00,421.55,421.55,418.0,418.87,21882.0,421.55,421.55,418.0,418.87,21882.0
2025-01-24 14:10:00,418.93,419.99,417.9,418.82,14160.0,418.93,419.99,417.9,418.82,14160.0
2025-01-24 14:20:00,419.0,419.69,417.49,418.68,10373.0,419.0,419.69,417.49,418.68,10373.0
2025-01-24 14:30:00,418.66,419.09,417.75,418.22,10688.0,418.66,419.09,417.75,418.22,10688.0
2025-01-24 14:40:00,418.43,418.7,417.0,417.0,5652.0,418.43,418.7,417.0,417.0,5652.0
2025-01-24 14:50:00,417.01,418.27,415.55,415.67,12224.0,417.01,418.27,415.55,415.67,12224.0
2025-01-24 15:00:00,415.13,417.4,415.04,416.56,10274.0,415.13,417.4,415.04,416.56,10274.0
2025-01-24 15:10:00,416.03,416.34,415.4,415.41,7283.0,416.03,416.34,415.4,415.41,7283.0
2025-01-24 15:20:00,415.38,416.18,414.22,414.62,27936.0,415.38,416.18,414.22,414.62,27936.0
2025-01-24 15:30:00,414.63,414.93,413.62,413.98,23922.0,414.63,414.93,413.62,413.98,23922.0
2025-01-24 15:40:00,413.64,415.71,413.08,414.7,23369.0,413.64,415.71,413.08,414.7,23369.0
2025-01-24 15:50:00,415.0,419.46,414.78,418.72,107159.0,415.0,419.46,414.78,418.72,107159.0
2025-01-27 09:30:00,411.88,416.88,411.88,414.45,16051.0,411.88,416.88,411.88,414.45,16051.0
2025-01-27 09:40:00,414.28,414.29,412.06,413.34,15441.0,414.28,414.29,412.06,413.34,15441.0
2025-01-27 09:50:00,413.34,416.88,413.34,415.9,20227.0,413.34,416.88,413.34,415.9,20227.0
2025-01-27 10:00:00,416.13,418.4,415.4,418.0,13371.0,416.13,418.4,415.4,418.0,13371.0
2025-01-27 10:10:00,418.0,418.1,416.0,416.31,17109.0,418.0,418.1,416.0,416.31,17109.0
2025-01-27 10:20:00,416.31,418.64,416.02,416.98,30062.0,416.31,418.64,416.02,416.98,30062.0
2025-01-27 10:30:00,416.84,417.52,415.13,415.13,6896.0,416.84,417.52,415.13,415.13,6896.0
2025-01-27 10:40:00,415.37,417.77,415.17,416.78,17415.0,415.37,417.77,415.17,416.78,17415.0
2025-01-27 10:50:00,416.83,417.77,415.65,415.65,4351.0,416.83,417.77,415.65,415.65,4351.0
2025-01-27 11:00:00,415.95,416.4,414.23,414.57,4635.0,415.95,416.4,414.23,414.57,4635.0
2025-01-27 11:10:00,415.19,415.19,413.68,414.26,1731.0,415.19,415.19,413.68,414.26,1731.0
2025-01-27 11:20:00,414.09,414.12,411.7,411.98,1825.0,414.09,414.12,411.7,411.98,1825.0
2025-01-27 11:30:00,411.78,412.0,409.7,409.82,3617.0,411.78,412.0,409.7,409.82,3617.0
2025-01-27 11:40:00,409.07,410.51,409.05,409.91,6686.0,409.07,410.51,409.05,409.91,6686.0
2025-01-27 11:50:00,410.22,411.27,409.23,410.74,6092.0,410.22,411.27,409.23,410.74,6092.0
2025-01-27 12:00:00,410.57,412.62,410.57,411.65,4213.0,410.57,412.62,410.57,411.65,4213.0
2025-01-27 12:10:00,412.5,412.94,411.69,411.7,1720.0,412.5,412.94,411.69,411.7,1720.0
2025-01-27 12:20:00,412.15,413.32,411.5,412.92,1366.0,412.15,413.32,411.5,412.92,1366.0
2025-01-27 12:30:00,413.19,415.42,413.18,415.36,7861.0,413.19,415.42,413.18,415.36,7861.0
2025-01-27 12:40:00,414.19,414.95,413.71,413.94,2738.0,414.19,414.95,413.71,413.94,2738.0
2025-01-27 12:50:00,413.96,413.96,413.09,413.79,1554.0,413.96,413.96,413.09,413.79,1554.0
2025-01-27 13:00:00,413.36,414.6,413.2,413.75,7711.0,413.36,414.6,413.2,413.75,7711.0
2025-01-27 13:10:00,413.58,413.69,412.89,413.45,3859.0,413.58,413.69,412.89,413.45,3859.0
2025-01-27 13:20:00,413.44,413.82,411.68,411.68,1084.0,413.44,413.82,411.68,411.68,1084.0
2025-01-27 13:30:00,412.42,412.52,411.38,411.42,5717.0,412.42,412.52,411.38,411.42,5717.0
2025-01-27 13:40:00,412.01,412.41,411.72,411.72,1523.0,412.01,412.41,411.72,411.72,1523.0
2025-01-27 13:50:00,411.1,411.1,408.74,408.74,2910.0,411.1,411.1,408.74,408.74,2910.0
2025-01-27 14:00:00,409.22,409.68,408.3,408.51,2114.0,409.22,409.68,408.3,408.51,2114.0
2025-01-27 14:10:00,408.49,409.29,408.22,409.12,3809.0,408.49,409.29,408.22,409.12,3809.0
2025-01-27 14:20:00,409.12,410.52,409.11,410.28,7985.0,409.12,410.52,409.11,410.28,7985.0
2025-01-27 14:30:00,409.93,410.52,409.26,409.26,3522.0,409.93,410.52,409.26,409.26,3522.0
2025-01-27 14:40:00,409.67,409.67,408.42,408.42,2000.0,409.67,409.67,408.42,408.42,2000.0
2025-01-27 14:50:00,408.41,408.47,407.83,408.25,3405.0,408.41,408.47,407.83,408.25,3405.0
2025-01-27 15:00:00,408.12,409.65,408.12,409.65,3448.0,408.12,409.65,408.12,409.65,3448.0
2025-01-27 15:10:00,409.71,411.94,409.6,410.88,16339.0,409.71,411.94,409.6,410.88,16339.0
2025-01-27 15:20:00,411.27,411.95,410.97,411.81,7475.0,411.27,411.95,410.97,411.81,7475.0
2025-01-27 15:30:00,411.26,412.49,411.26,411.83,7433.0,411.26,412.49,411.26,411.83,7433.0
2025-01-27 15:40:00,412.06,413.55,411.7,413.25,15184.0,412.06,413.55,411.7,413.25,15184.0
2025-01-27 15:50:00,413.24,413.65,410.8,410.81,115262.0,413.24,413.65,410.8,410.81,115262.0
2025-01-28 09:30:00,410.59,411.74,403.39,404.04,12051.0,410.59,411.74,403.39,404.04,12051.0
2025-01-28 09:40:00,404.31,405.52,403.18,405.07,6512.0,404.31,405.52,403.18,405.07,6512.0
2025-01-28 09:50:00,406.63,407.37,405.6,407.16,3081.0,406.63,407.37,405.6,407.16,3081.0
2025-01-28 10:00:00,407.16,407.84,406.07,406.5,7160.0,407.16,407.84,406.07,406.5,7160.0
2025-01-28 10:10:00,406.75,408.36,406.74,407.91,1850.0,406.75,408.36,406.74,407.91,1850.0
2025-01-28 10:20:00,409.53,409.61,408.44,409.12,2146.0,409.53,409.61,408.44,409.12,2146.0
2025-01-28 10:30:00,409.12,409.48,408.08,408.88,12642.0,409.12,409.48,408.08,408.88,12642.0
2025-01-28 10:40:00,408.67,409.07,407.6,407.61,2200.0,408.67,409.07,407.6,407.61,2200.0
2025-01-28 10:50:00,408.01,408.01,406.98,407.36,3530.0,408.01,408.01,406.98,407.36,3530.0
2025-01-28 11:00:00,407.36,407.36,406.41,406.41,2515.0,407.36,407.36,406.41,406.41,2515.0
2025-01-28 11:10:00,406.94,406.94,404.4,404.44,2570.0,406.94,406.94,404.4,404.44,2570.0
2025-01-28 11:20:00,404.07,404.12,403.4,404.12,6600.0,404.07,404.12,403.4,404.12,6600.0
2025-01-28 11:30:00,404.4,405.01,404.06,404.66,1800.0,404.4,405.01,404.06,404.66,1800.0
2025-01-28 11:40:00,404.74,408.0,403.64,407.63,9646.0,404.74,408.0,403.64,407.63,9646.0
2025-01-28 11:50:00,407.05,408.32,406.88,407.97,7129.0,407.05,408.32,406.88,407.97,7129.0
2025-01-28 12:00:00,407.41,411.11,406.85,411.11,5881.0,407.41,411.11,406.85,411.11,5881.0
2025-01-28 12:10:00,411.11,412.5,410.59,411.87,5934.0,411.11,412.5,410.59,411.87,5934.0
2025-01-28 12:20:00,411.55,414.59,410.93,413.49,7622.0,411.55,414.59,410.93,413.49,7622.0
2025-01-28 12:30:00,413.49,415.0,413.49,413.75,3859.0,413.49,415.0,413.49,413.75,3859.0
2025-01-28 12:40:00,413.94,415.87,413.71,415.87,4739.0,413.94,415.87,413.71,415.87,4739.0
2025-01-28 12:50:00,415.87,417.54,415.11,416.69,7874.0,415.87,417.54,415.11,416.69,7874.0
2025-01-28 13:00:00,416.34,418.0,416.33,417.99,8772.0,416.34,418.0,416.33,417.99,8772.0
2025-01-28 13:10:00,418.32,419.59,418.32,419.59,3476.0,418.32,419.59,418.32,419.59,3476.0
2025-01-28 13:20:00,418.98,419.45,418.55,419.25,3100.0,418.98,419.45,418.55,419.25,3100.0
2025-01-28 13:30:00,419.74,420.24,419.36,419.77,7894.0,419.74,420.24,419.36,419.77,7894.0
2025-01-28 13:40:00,419.49,420.65,419.48,419.93,6488.0,419.49,420.65,419.48,419.93,6488.0
2025-01-28 13:50:00,419.89,421.64,419.88,421.35,4878.0,419.89,421.64,419.88,421.35,4878.0
2025-01-28 14:00:00,421.35,422.16,420.67,421.0,9230.0,421.35,422.16,420.67,421.0,9230.0
2025-01-28 14:10:00,421.05,421.48,420.13,420.39,7065.0,421.05,421.48,420.13,420.39,7065.0
2025-01-28 14:20:00,420.28,420.8,419.75,420.0,3277.0,420.28,420.8,419.75,420.0,3277.0
2025-01-28 14:30:00,420.32,420.34,419.02,419.32,3505.0,420.32,420.34,419.02,419.32,3505.0
2025-01-28 14:40:00,419.29,419.78,419.15,419.24,10749.0,419.29,419.78,419.15,419.24,10749.0
2025-01-28 14:50:00,419.25,419.91,419.04,419.26,23080.0,419.25,419.91,419.04,419.26,23080.0
2025-01-28 15:00:00,419.49,421.32,418.36,421.32,8294.0,419.49,421.32,418.36,421.32,8294.0
2025-01-28 15:10:00,420.08,423.12,420.04,422.81,8775.0,420.08,423.12,420.04,422.81,8775.0
2025-01-28 15:20:00,422.99,424.17,422.74,423.71,11259.0,422.99,424.17,422.74,423.71,11259.0
2025-01-28 15:30:00,423.24,424.64,423.08,424.37,5356.0,423.24,424.64,423.08,424.37,5356.0
2025-01-28 15:40:00,424.38,425.94,424.04,424.04,15613.0,424.38,425.94,424.04,424.04,15613.0
2025-01-28 15:50:00,424.3,425.16,422.43,422.66,28332.0,424.3,425.16,422.43,422.66,28332.0
2025-01-29 09:30:00,423.51,426.04,420.5,421.63,4877.0,423.51,426.04,420.5,421.63,4877.0
2025-01-29 09:40:00,422.21,423.96,422.21,423.63,3612.0,422.21,423.96,422.21,423.63,3612.0
2025-01-29 09:50:00,423.62,426.0,423.62,424.91,1573.0,423.62,426.0,423.62,424.91,1573.0
2025-01-29 10:00:00,425.99,430.0,425.99,429.67,3954.0,425.99,430.0,425.99,429.67,3954.0
2025-01-29 10:10:00,429.28,429.65,428.68,429.32,4132.0,429.28,429.65,428.68,429.32,4132.0
2025-01-29 10:20:00,429.51,430.83,429.0,429.63,2365.0,429.51,430.83,429.0,429.63,2365.0
2025-01-29 10:30:00,430.0,430.0,428.11,428.3,2502.0,430.0,430.0,428.11,428.3,2502.0
2025-01-29 10:40:00,428.69,429.33,428.69,429.25,800.0,428.69,429.33,428.69,429.25,800.0
2025-01-29 10:50:00,428.58,429.91,428.58,428.62,2229.0,428.58,429.91,428.58,428.62,2229.0
2025-01-29 11:00:00,428.8,428.8,428.15,428.46,900.0,428.8,428.8,428.15,428.46,900.0
2025-01-29 11:10:00,428.82,428.96,427.92,427.92,2060.0,428.82,428.96,427.92,427.92,2060.0
2025-01-29 11:20:00,428.14,428.48,426.48,426.67,2851.0,428.14,428.48,426.48,426.67,2851.0
2025-01-29 11:30:00,426.55,428.04,425.7,427.07,3083.0,426.55,428.04,425.7,427.07,3083.0
2025-01-29 11:40:00,426.72,427.09,425.8,426.71,2100.0,426.72,427.09,425.8,426.71,2100.0
2025-01-29 11:50:00,426.68,426.91,424.96,424.97,3217.0,426.68,426.91,424.96,424.97,3217.0
2025-01-29 12:00:00,424.95,426.74,424.95,426.74,799.0,424.95,426.74,424.95,426.74,799.0
2025-01-29 12:10:00,426.11,426.91,426.08,426.91,1532.0,426.11,426.91,426.08,426.91,1532.0
2025-01-29 12:20:00,427.56,429.08,427.37,427.37,1500.0,427.56,429.08,427.37,427.37,1500.0
2025-01-29 12:30:00,427.81,427.81,424.97,426.59,8026.0,427.81,427.81,424.97,426.59,8026.0
2025-01-29 12:40:00,426.42,427.09,426.19,426.63,400.0,426.42,427.09,426.19,426.63,400.0
2025-01-29 12:50:00,426.83,428.75,426.83,427.94,1700.0,426.83,428.75,426.83,427.94,1700.0
2025-01-29 13:00:00,428.68,428.68,426.54,427.65,1700.0,428.68,428.68,426.54,427.65,1700.0
2025-01-29 13:10:00,428.46,428.66,427.05,427.39,1220.0,428.46,428.66,427.05,427.39,1220.0
2025-01-29 13:20:00,427.5,428.4,426.94,428.4,1002.0,427.5,428.4,426.94,428.4,1002.0
2025-01-29 13:30:00,428.4,428.4,427.35,427.35,1100.0,428.4,428.4,427.35,427.35,1100.0
2025-01-29 13:40:00,427.42,428.08,427.33,427.75,2528.0,427.42,428.08,427.33,427.75,2528.0
2025-01-29 13:50:00,427.28,427.89,426.8,427.34,1927.0,427.28,427.89,426.8,427.34,1927.0
2025-01-29 14:00:00,426.8,427.06,421.93,421.96,6342.0,426.8,427.06,421.93,421.96,6342.0
2025-01-29 14:10:00,421.39,421.78,419.73,420.82,5289.0,421.39,421.78,419.73,420.82,5289.0
2025-01-29 14:20:00,421.21,422.14,420.67,421.55,2835.0,421.21,422.14,420.67,421.55,2835.0
2025-01-29 14:30:00,421.18,424.48,420.86,424.48,2503.0,421.18,424.48,420.86,424.48,2503.0
2025-01-29 14:40:00,426.15,428.61,425.25,425.25,3562.0,426.15,428.61,425.25,425.25,3562.0
2025-01-29 14:50:00,425.87,427.48,424.42,424.76,4964.0,425.87,427.48,424.42,424.76,4964.0
2025-01-29 15:00:00,423.58,424.55,422.74,424.31,5591.0,423.58,424.55,422.74,424.31,5591.0
2025-01-29 15:10:00,424.31,425.16,421.24,423.17,6371.0,424.31,425.16,421.24,423.17,6371.0
2025-01-29 15:20:00,423.78,425.47,423.78,424.19,4950.0,423.78,425.47,423.78,424.19,4950.0
2025-01-29 15:30:00,423.56,425.36,423.08,423.49,8631.0,423.56,425.36,423.08,423.49,8631.0
2025-01-29 15:40:00,423.95,425.73,423.95,424.71,11026.0,423.95,425.73,423.95,424.71,11026.0
2025-01-29 15:50:00,425.32,425.59,422.03,422.26,18903.0,425.32,425.59,422.03,422.26,18903.0
2025-01-30 09:30:00,430.15,435.55,430.15,435.4,14385.0,430.15,435.55,430.15,435.4,14385.0
2025-01-30 09:40:00,435.47,436.62,433.53,435.17,6693.0,435.47,436.62,433.53,435.17,6693.0
2025-01-30 09:50:00,434.29,436.36,434.28,434.9,10832.0,434.29,436.36,434.28,434.9,10832.0
2025-01-30 10:00:00,434.99,434.99,433.08,433.78,6550.0,434.99,434.99,433.08,433.78,6550.0
2025-01-30 10:10:00,433.85,436.0,433.59,435.08,9697.0,433.85,436.0,433.59,435.08,9697.0
2025-01-30 10:20:00,435.01,435.79,433.69,433.97,5327.0,435.01,435.79,433.69,433.97,5327.0
2025-01-30 10:30:00,433.82,434.99,433.5,434.52,6286.0,433.82,434.99,433.5,434.52,6286.0
2025-01-30 10:40:00,435.0,435.0,432.54,432.86,8755.0,435.0,435.0,432.54,432.86,8755.0
2025-01-30 10:50:00,432.59,433.28,430.74,432.01,14706.0,432.59,433.28,430.74,432.01,14706.0
2025-01-30 11:00:00,430.77,433.27,430.76,432.84,1101.0,430.77,433.27,430.76,432.84,1101.0
2025-01-30 11:10:00,432.79,432.85,432.47,432.66,1478.0,432.79,432.85,432.47,432.66,1478.0
2025-01-30 11:20:00,432.85,434.05,432.41,433.89,1830.0,432.85,434.05,432.41,433.89,1830.0
2025-01-30 11:30:00,433.5,434.42,433.49,434.14,2200.0,433.5,434.42,433.49,434.14,2200.0
2025-01-30 11:40:00,434.44,434.98,434.19,434.31,2831.0,434.44,434.98,434.19,434.31,2831.0
2025-01-30 11:50:00,434.29,434.98,434.29,434.61,1200.0,434.29,434.98,434.29,434.61,1200.0
2025-01-30 12:00:00,434.53,434.62,433.62,433.81,3120.0,434.53,434.62,433.62,433.81,3120.0
2025-01-30 12:10:00,433.82,433.82,431.77,432.49,8095.0,433.82,433.82,431.77,432.49,8095.0
2025-01-30 12:20:00,432.49,432.88,432.3,432.53,700.0,432.49,432.88,432.3,432.53,700.0
2025-01-30 12:30:00,432.27,432.94,432.24,432.45,1327.0,432.27,432.94,432.24,432.45,1327.0
2025-01-30 12:40:00,432.69,433.2,432.69,432.92,1613.0,432.69,433.2,432.69,432.92,1613.0
2025-01-30 12:50:00,433.45,433.87,433.39,433.86,1000.0,433.45,433.87,433.39,433.86,1000.0
2025-01-30 13:00:00,434.1,434.11,433.38,433.62,1700.0,434.1,434.11,433.38,433.62,1700.0
2025-01-30 13:10:00,433.61,434.03,433.55,434.03,1000.0,433.61,434.03,433.55,434.03,1000.0
2025-01-30 13:20:00,433.7,434.14,433.34,434.0,2125.0,433.7,434.14,433.34,434.0,2125.0
2025-01-30 13:30:00,434.01,434.75,433.93,434.75,1525.0,434.01,434.75,433.93,434.75,1525.0
2025-01-30 13:40:00,434.73,435.6,434.73,435.31,900.0,434.73,435.6,434.73,435.31,900.0
2025-01-30 13:50:00,435.36,436.0,434.94,434.94,3646.0,435.36,436.0,434.94,434.94,3646.0
2025-01-30 14:00:00,434.55,435.6,434.54,435.56,3329.0,434.55,435.6,434.54,435.56,3329.0
2025-01-30 14:10:00,436.99,436.99,435.2,435.2,500.0,436.99,436.99,435.2,435.2,500.0
2025-01-30 14:20:00,434.89,435.33,434.3,435.14,2600.0,434.89,435.33,434.3,435.14,2600.0
2025-01-30 14:30:00,435.06,435.2,434.48,434.48,2400.0,435.06,435.2,434.48,434.48,2400.0
2025-01-30 14:40:00,434.84,434.94,434.48,434.84,3574.0,434.84,434.94,434.48,434.84,3574.0
2025-01-30 14:50:00,434.89,435.7,434.87,435.26,3900.0,434.89,435.7,434.87,435.26,3900.0
2025-01-30 15:00:00,435.29,436.35,435.29,436.16,2397.0,435.29,436.35,435.29,436.16,2397.0
2025-01-30 15:10:00,436.25,436.56,436.03,436.56,1464.0,436.25,436.56,436.03,436.56,1464.0
2025-01-30 15:20:00,436.71,436.71,434.67,434.69,6496.0,436.71,436.71,434.67,434.69,6496.0
2025-01-30 15:30:00,434.69,434.78,432.0,432.0,19052.0,434.69,434.78,432.0,432.0,19052.0
2025-01-30 15:40:00,431.56,431.56,427.86,430.89,22840.0,431.56,431.56,427.86,430.89,22840.0
2025-01-30 15:50:00,431.0,433.49,430.27,433.15,37772.0,431.0,433.49,430.27,433.15,37772.0
2025-01-31 09:30:00,429.21,432.05,424.81,427.0,7924.0,429.21,432.05,424.81,427.0,7924.0
2025-01-31 09:40:00,426.81,427.85,425.76,427.03,1636.0,426.81,427.85,425.76,427.03,1636.0
2025-01-31 09:50:00,427.77,429.63,427.77,428.01,1160.0,427.77,429.63,427.77,428.01,1160.0
2025-01-31 10:00:00,428.27,429.69,428.27,428.65,2072.0,428.27,429.69,428.27,428.65,2072.0
2025-01-31 10:10:00,429.65,431.2,429.65,431.19,1455.0,429.65,431.2,429.65,431.19,1455.0
2025-01-31 10:20:00,432.08,432.38,432.08,432.38,604.0,432.08,432.38,432.08,432.38,604.0
2025-01-31 10:30:00,432.44,432.88,431.67,431.67,3907.0,432.44,432.88,431.67,431.67,3907.0
2025-01-31 10:40:00,432.54,432.54,430.39,430.69,2450.0,432.54,432.54,430.39,430.69,2450.0
2025-01-31 10:50:00,430.65,430.7,429.38,429.48,808.0,430.65,430.7,429.38,429.48,808.0
2025-01-31 11:00:00,429.69,429.69,428.82,428.83,530.0,429.69,429.69,428.82,428.83,530.0
2025-01-31 11:10:00,429.49,430.07,429.48,430.06,300.0,429.49,430.07,429.48,430.06,300.0
2025-01-31 11:20:00,429.96,429.96,428.41,428.55,1133.0,429.96,429.96,428.41,428.55,1133.0
2025-01-31 11:30:00,429.35,429.35,429.33,429.34,200.0,429.35,429.35,429.33,429.34,200.0
2025-01-31 11:40:00,429.12,429.26,427.21,427.26,2300.0,429.12,429.26,427.21,427.26,2300.0
2025-01-31 11:50:00,427.26,427.37,426.85,426.85,500.0,427.26,427.37,426.85,426.85,500.0
2025-01-31 12:00:00,426.61,426.98,425.71,426.64,2641.0,426.61,426.98,425.71,426.64,2641.0
2025-01-31 12:10:00,426.07,427.77,426.07,427.39,1057.0,426.07,427.77,426.07,427.39,1057.0
2025-01-31 12:20:00,426.91,428.33,426.91,428.33,713.0,426.91,428.33,426.91,428.33,713.0
2025-01-31 12:30:00,428.62,428.74,428.5,428.5,300.0,428.62,428.74,428.5,428.5,300.0
2025-01-31 12:40:00,428.59,428.93,428.48,428.89,1223.0,428.59,428.93,428.48,428.89,1223.0
2025-01-31 12:50:00,428.84,429.43,428.83,429.43,1203.0,428.84,429.43,428.83,429.43,1203.0
2025-01-31 13:00:00,429.46,429.46,429.0,429.18,702.0,429.46,429.46,429.0,429.18,702.0
2025-01-31 13:10:00,429.75,429.92,427.73,427.73,2099.0,429.75,429.92,427.73,427.73,2099.0
2025-01-31 13:20:00,428.47,428.47,424.96,425.41,3288.0,428.47,428.47,424.96,425.41,3288.0
2025-01-31 13:30:00,425.01,425.2,421.98,421.98,4413.0,425.01,425.2,421.98,421.98,4413.0
2025-01-31 13:40:00,423.23,423.85,421.5,423.85,1663.0,423.23,423.85,421.5,423.85,1663.0
2025-01-31 13:50:00,423.92,423.92,422.47,422.69,725.0,423.92,423.92,422.47,422.69,725.0
2025-01-31 14:00:00,421.38,422.65,418.09,419.66,3730.0,421.38,422.65,418.09,419.66,3730.0
2025-01-31 14:10:00,419.73,421.78,419.73,421.54,2985.0,419.73,421.78,419.73,421.54,2985.0
2025-01-31 14:20:00,420.36,421.56,420.36,421.0,1725.0,420.36,421.56,420.36,421.0,1725.0
2025-01-31 14:30:00,422.22,422.22,420.14,420.44,3534.0,422.22,422.22,420.14,420.44,3534.0
2025-01-31 14:40:00,419.92,419.92,418.83,418.94,2470.0,419.92,419.92,418.83,418.94,2470.0
2025-01-31 14:50:00,419.35,421.04,419.24,420.93,3997.0,419.35,421.04,419.24,420.93,3997.0
2025-01-31 15:00:00,420.74,420.75,417.63,417.64,7733.0,420.74,420.75,417.63,417.64,7733.0
2025-01-31 15:10:00,417.27,417.27,416.58,416.79,5425.0,417.27,417.27,416.58,416.79,5425.0
2025-01-31 15:20:00,416.5,417.22,415.75,417.12,5225.0,416.5,417.22,415.75,417.12,5225.0
2025-01-31 15:30:00,417.29,419.35,417.29,418.71,5758.0,417.29,419.35,417.29,418.71,5758.0
2025-01-31 15:40:00,418.71,422.22,418.7,422.22,7715.0,418.71,422.22,418.7,422.22,7715.0
2025-01-31 15:50:00,422.02,422.02,419.1,419.11,28426.0,422.02,422.02,419.1,419.11,28426.0
2025-02-03 09:30:00,404.51,407.07,397.46,400.0,40217.0,404.51,407.07,397.46,400.0,40217.0
2025-02-03 09:40:00,399.19,400.5,395.54,396.88,23530.0,399.19,400.5,395.54,396.88,23530.0
2025-02-03 09:50:00,397.07,397.72,391.09,396.07,38086.0,397.07,397.72,391.09,396.07,38086.0
2025-02-03 10:00:00,394.34,394.34,390.0,390.0,6166.0,394.34,394.34,390.0,390.0,6166.0
2025-02-03 10:10:00,390.72,391.44,386.38,387.06,12385.0,390.72,391.44,386.38,387.06,12385.0
2025-02-03 10:20:00,387.4,401.47,387.4,401.06,36960.0,387.4,401.47,387.4,401.06,36960.0
2025-02-03 10:30:00,401.56,403.93,400.33,402.05,21689.0,401.56,403.93,400.33,402.05,21689.0
2025-02-03 10:40:00,402.05,405.97,402.04,404.21,14678.0,402.05,405.97,402.04,404.21,14678.0
2025-02-03 10:50:00,404.21,408.51,404.2,407.29,15988.0,404.21,408.51,404.2,407.29,15988.0
2025-02-03 11:00:00,406.75,408.11,403.4,404.24,12048.0,406.75,408.11,403.4,404.24,12048.0
2025-02-03 11:10:00,406.53,408.31,405.19,407.3,5296.0,406.53,408.31,405.19,407.3,5296.0
2025-02-03 11:20:00,408.14,408.49,405.75,405.75,2293.0,408.14,408.49,405.75,405.75,2293.0
2025-02-03 11:30:00,406.14,409.48,406.13,409.17,4071.0,406.14,409.48,406.13,409.17,4071.0
2025-02-03 11:40:00,409.08,409.08,407.48,408.68,2225.0,409.08,409.08,407.48,408.68,2225.0
2025-02-03 11:50:00,408.77,408.77,406.04,406.04,2020.0,408.77,408.77,406.04,406.04,2020.0
2025-02-03 12:00:00,406.0,407.11,404.99,405.48,2704.0,406.0,407.11,404.99,405.48,2704.0
2025-02-03 12:10:00,405.02,405.72,404.26,405.72,4005.0,405.02,405.72,404.26,405.72,4005.0
2025-02-03 12:20:00,406.18,408.12,405.87,405.88,4877.0,406.18,408.12,405.87,405.88,4877.0
2025-02-03 12:30:00,404.63,404.63,403.5,404.49,8016.0,404.63,404.63,403.5,404.49,8016.0
2025-02-03 12:40:00,404.1,404.95,402.47,403.1,7053.0,404.1,404.95,402.47,403.1,7053.0
2025-02-03 12:50:00,403.5,404.12,398.99,401.01,11658.0,403.5,404.12,398.99,401.01,11658.0
2025-02-03 13:00:00,400.08,404.35,399.16,401.86,3010.0,400.08,404.35,399.16,401.86,3010.0
2025-02-03 13:10:00,401.86,402.9,401.66,401.66,1520.0,401.86,402.9,401.66,401.66,1520.0
2025-02-03 13:20:00,401.55,402.28,401.5,401.5,1045.0,401.55,402.28,401.5,401.5,1045.0
2025-02-03 13:30:00,401.97,402.76,401.92,402.23,2237.0,401.97,402.76,401.92,402.23,2237.0
2025-02-03 13:40:00,402.23,402.53,400.43,402.25,3467.0,402.23,402.53,400.43,402.25,3467.0
2025-02-03 13:50:00,401.78,402.01,400.99,401.17,1328.0,401.78,402.01,400.99,401.17,1328.0
2025-02-03 14:00:00,401.38,402.63,401.38,401.83,2357.0,401.38,402.63,401.38,401.83,2357.0
2025-02-03 14:10:00,402.65,403.6,401.69,403.17,9476.0,402.65,403.6,401.69,403.17,9476.0
2025-02-03 14:20:00,403.76,406.2,402.2,403.17,10302.0,403.76,406.2,402.2,403.17,10302.0
2025-02-03 14:30:00,402.92,402.92,400.94,401.15,5057.0,402.92,402.92,400.94,401.15,5057.0
2025-02-03 14:40:00,401.88,402.54,401.78,402.05,3030.0,401.88,402.54,401.78,402.05,3030.0
2025-02-03 14:50:00,401.87,401.91,400.42,401.8,5468.0,401.87,401.91,400.42,401.8,5468.0
2025-02-03 15:00:00,401.82,402.18,400.99,401.11,4072.0,401.82,402.18,400.99,401.11,4072.0
2025-02-03 15:10:00,400.81,401.52,399.78,401.29,6945.0,400.81,401.52,399.78,401.29,6945.0
2025-02-03 15:20:00,401.02,401.6,398.9,399.01,8310.0,401.02,401.6,398.9,399.01,8310.0
2025-02-03 15:30:00,399.23,400.61,399.07,400.4,6325.0,399.23,400.61,399.07,400.4,6325.0
2025-02-03 15:40:00,400.04,400.04,397.33,397.35,13623.0,400.04,400.04,397.33,397.35,13623.0
2025-02-03 15:50:00,397.48,398.18,394.48,395.52,50453.0,397.48,398.18,394.48,395.52,50453.0
2025-02-04 09:30:00,398.52,401.93,398.22,399.92,9904.0,398.52,401.93,398.22,399.92,9904.0
2025-02-04 09:40:00,401.06,404.0,399.37,404.0,7163.0,401.06,404.0,399.37,404.0,7163.0
2025-02-04 09:50:00,404.22,406.17,402.99,403.93,3412.0,404.22,406.17,402.99,403.93,3412.0
2025-02-04 10:00:00,403.94,404.18,400.84,401.6,8885.0,403.94,404.18,400.84,401.6,8885.0
2025-02-04 10:10:00,401.83,402.58,400.25,402.58,7805.0,401.83,402.58,400.25,402.58,7805.0
2025-02-04 10:20:00,402.47,403.15,399.5,400.35,19737.0,402.47,403.15,399.5,400.35,19737.0
2025-02-04 10:30:00,399.8,400.34,399.34,399.34,3929.0,399.8,400.34,399.34,399.34,3929.0
2025-02-04 10:40:00,398.81,399.59,397.55,397.55,2004.0,398.81,399.59,397.55,397.55,2004.0
2025-02-04 10:50:00,398.22,401.64,398.22,401.64,5474.0,398.22,401.64,398.22,401.64,5474.0
2025-02-04 11:00:00,400.91,401.84,400.66,401.0,2534.0,400.91,401.84,400.66,401.0,2534.0
2025-02-04 11:10:00,401.31,401.31,399.95,399.96,3310.0,401.31,401.31,399.95,399.96,3310.0
2025-02-04 11:20:00,400.96,401.26,400.57,400.91,774.0,400.96,401.26,400.57,400.91,774.0
2025-02-04 11:30:00,401.26,401.78,401.26,401.78,1026.0,401.26,401.78,401.26,401.78,1026.0
2025-02-04 11:40:00,401.13,401.53,400.95,401.53,740.0,401.13,401.53,400.95,401.53,740.0
2025-02-04 11:50:00,400.55,401.07,400.08,401.07,1416.0,400.55,401.07,400.08,401.07,1416.0
2025-02-04 12:00:00,401.27,402.61,401.27,402.61,1141.0,401.27,402.61,401.27,402.61,1141.0
2025-02-04 12:10:00,402.32,402.32,401.59,401.59,1298.0,402.32,402.32,401.59,401.59,1298.0
2025-02-04 12:20:00,400.6,401.17,400.6,400.81,500.0,400.6,401.17,400.6,400.81,500.0
2025-02-04 12:30:00,400.25,401.61,400.25,401.61,710.0,400.25,401.61,400.25,401.61,710.0
2025-02-04 12:40:00,401.19,403.37,401.19,402.99,4262.0,401.19,403.37,401.19,402.99,4262.0
2025-02-04 12:50:00,402.99,402.99,402.48,402.61,1629.0,402.99,402.99,402.48,402.61,1629.0
2025-02-04 13:00:00,402.09,402.85,402.09,402.85,1562.0,402.09,402.85,402.09,402.85,1562.0
2025-02-04 13:10:00,403.0,403.0,401.69,402.56,5147.0,403.0,403.0,401.69,402.56,5147.0
2025-02-04 13:20:00,402.84,404.35,402.55,403.39,6628.0,402.84,404.35,402.55,403.39,6628.0
2025-02-04 13:30:00,403.66,404.59,403.66,403.9,3022.0,403.66,404.59,403.66,403.9,3022.0
2025-02-04 13:40:00,403.69,404.35,403.69,404.09,1316.0,403.69,404.35,403.69,404.09,1316.0
2025-02-04 13:50:00,404.33,405.0,403.71,404.63,2033.0,404.33,405.0,403.71,404.63,2033.0
2025-02-04 14:00:00,404.65,407.33,404.5,407.05,5538.0,404.65,407.33,404.5,407.05,5538.0
2025-02-04 14:10:00,407.5,407.5,406.73,406.73,2764.0,407.5,407.5,406.73,406.73,2764.0
2025-02-04 14:20:00,407.17,407.17,406.32,406.33,2344.0,407.17,407.17,406.32,406.33,2344.0
2025-02-04 14:30:00,406.31,406.32,404.58,404.75,6093.0,406.31,406.32,404.58,404.75,6093.0
2025-02-04 14:40:00,404.78,404.78,404.06,404.18,3702.0,404.78,404.78,404.06,404.18,3702.0
2025-02-04 14:50:00,403.74,404.7,403.4,403.89,5112.0,403.74,404.7,403.4,403.89,5112.0
2025-02-04 15:00:00,403.59,404.04,403.01,404.04,3150.0,403.59,404.04,403.01,404.04,3150.0
2025-02-04 15:10:00,404.06,404.44,402.58,404.44,14384.0,404.06,404.44,402.58,404.44,14384.0
2025-02-04 15:20:00,404.05,404.42,403.72,404.27,5357.0,404.05,404.42,403.72,404.27,5357.0
2025-02-04 15:30:00,404.27,405.74,404.19,404.42,16359.0,404.27,405.74,404.19,404.42,16359.0
2025-02-04 15:40:00,404.4,405.32,404.31,404.54,5967.0,404.4,405.32,404.31,404.54,5967.0
2025-02-04 15:50:00,404.64,406.57,403.77,405.76,36505.0,404.64,406.57,403.77,405.76,36505.0
2025-02-05 09:30:00,406.57,406.68,404.81,406.68,4184.0,406.57,406.68,404.81,406.68,4184.0
2025-02-05 09:40:00,406.68,406.68,404.31,405.38,1221.0,406.68,406.68,404.31,405.38,1221.0
2025-02-05 09:50:00,404.08,406.26,404.08,405.46,2923.0,404.08,406.26,404.08,405.46,2923.0
2025-02-05 10:00:00,406.71,407.26,404.01,407.26,3506.0,406.71,407.26,404.01,407.26,3506.0
2025-02-05 10:10:00,408.25,411.19,408.25,411.09,1800.0,408.25,411.19,408.25,411.09,1800.0
2025-02-05 10:20:00,410.99,414.13,410.87,412.58,4300.0,410.99,414.13,410.87,412.58,4300.0
2025-02-05 10:30:00,412.85,412.85,411.47,412.0,3537.0,412.85,412.85,411.47,412.0,3537.0
2025-02-05 10:40:00,412.54,413.28,412.52,413.12,1808.0,412.54,413.28,412.52,413.12,1808.0
2025-02-05 10:50:00,413.24,413.85,412.44,412.44,1517.0,413.24,413.85,412.44,412.44,1517.0
2025-02-05 11:00:00,413.92,413.92,413.14,413.67,1608.0,413.92,413.92,413.14,413.67,1608.0
2025-02-05 11:10:00,413.5,413.5,412.5,412.56,1800.0,413.5,413.5,412.5,412.56,1800.0
2025-02-05 11:20:00,413.04,414.4,413.04,414.4,1704.0,413.04,414.4,413.04,414.4,1704.0
2025-02-05 11:30:00,413.89,414.0,413.47,413.51,1110.0,413.89,414.0,413.47,413.51,1110.0
2025-02-05 11:40:00,413.64,414.23,413.64,414.23,415.0,413.64,414.23,413.64,414.23,415.0
2025-02-05 11:50:00,414.68,415.15,413.0,413.12,7633.0,414.68,415.15,413.0,413.12,7633.0
2025-02-05 12:00:00,413.25,413.25,412.29,412.3,2600.0,413.25,413.25,412.29,412.3,2600.0
2025-02-05 12:10:00,412.4,414.99,411.52,412.13,7793.0,412.4,414.99,411.52,412.13,7793.0
2025-02-05 12:20:00,411.29,412.65,411.29,411.97,1901.0,411.29,412.65,411.29,411.97,1901.0
2025-02-05 12:30:00,412.11,412.52,411.86,411.95,700.0,412.11,412.52,411.86,411.95,700.0
2025-02-05 12:40:00,411.59,413.6,411.59,413.46,10135.0,411.59,413.6,411.59,413.46,10135.0
2025-02-05 12:50:00,413.02,413.34,411.76,413.28,3306.0,413.02,413.34,411.76,413.28,3306.0
2025-02-05 13:00:00,413.19,413.39,412.57,413.39,700.0,413.19,413.39,412.57,413.39,700.0
2025-02-05 13:10:00,412.37,413.0,412.05,412.45,1297.0,412.37,413.0,412.05,412.45,1297.0
2025-02-05 13:20:00,413.17,413.17,412.76,412.76,500.0,413.17,413.17,412.76,412.76,500.0
2025-02-05 13:30:00,412.62,413.67,412.62,412.79,1719.0,412.62,413.67,412.62,412.79,1719.0
2025-02-05 13:40:00,412.83,413.31,412.48,413.08,1192.0,412.83,413.31,412.48,413.08,1192.0
2025-02-05 13:50:00,413.08,413.08,412.43,412.57,1374.0,413.08,413.08,412.43,412.57,1374.0
2025-02-05 14:00:00,412.54,413.16,412.54,413.16,575.0,412.54,413.16,412.54,413.16,575.0
2025-02-05 14:10:00,413.72,413.72,412.76,413.17,3002.0,413.72,413.72,412.76,413.17,3002.0
2025-02-05 14:20:00,413.15,413.49,412.87,413.1,2762.0,413.15,413.49,412.87,413.1,2762.0
2025-02-05 14:30:00,412.91,413.11,412.7,413.07,2065.0,412.91,413.11,412.7,413.07,2065.0
2025-02-05 14:40:00,412.92,413.79,412.86,413.79,1232.0,412.92,413.79,412.86,413.79,1232.0
2025-02-05 14:50:00,413.82,413.82,413.11,413.37,2265.0,413.82,413.82,413.11,413.37,2265.0
2025-02-05 15:00:00,413.22,413.22,411.49,411.5,1502.0,413.22,413.22,411.49,411.5,1502.0
2025-02-05 15:10:00,411.97,412.19,411.6,412.1,2373.0,411.97,412.19,411.6,412.1,2373.0
2025-02-05 15:20:00,412.4,413.14,412.24,413.05,2447.0,412.4,413.14,412.24,413.05,2447.0
2025-02-05 15:30:00,413.32,413.91,412.7,412.77,3688.0,413.32,413.91,412.7,412.77,3688.0
2025-02-05 15:40:00,412.75,413.17,412.33,413.14,5124.0,412.75,413.17,412.33,413.14,5124.0
2025-02-05 15:50:00,413.6,415.15,413.6,414.66,29514.0,413.6,415.15,413.6,414.66,29514.0
2025-02-06 09:30:00,418.96,419.5,416.04,416.05,2217.0,418.96,419.5,416.04,416.05,2217.0
2025-02-06 09:40:00,417.73,418.07,417.73,418.07,600.0,417.73,418.07,417.73,418.07,600.0
2025-02-06 09:50:00,416.25,416.25,414.5,415.08,3401.0,416.25,416.25,414.5,415.08,3401.0
2025-02-06 10:00:00,415.99,415.99,415.08,415.09,1608.0,415.99,415.99,415.08,415.09,1608.0
2025-02-06 10:10:00,415.09,416.65,414.24,414.26,4550.0,415.09,416.65,414.24,414.26,4550.0
2025-02-06 10:20:00,413.6,413.95,411.57,413.95,1810.0,413.6,413.95,411.57,413.95,1810.0
2025-02-06 10:30:00,412.4,412.4,410.41,410.46,2973.0,412.4,412.4,410.41,410.46,2973.0
2025-02-06 10:40:00,411.33,411.53,410.28,411.52,1846.0,411.33,411.53,410.28,411.52,1846.0
2025-02-06 10:50:00,412.01,413.19,411.5,413.19,3001.0,412.01,413.19,411.5,413.19,3001.0
2025-02-06 11:00:00,412.83,414.15,412.82,413.65,1824.0,412.83,414.15,412.82,413.65,1824.0
2025-02-06 11:10:00,415.46,416.54,415.32,416.3,900.0,415.46,416.54,415.32,416.3,900.0
2025-02-06 11:20:00,416.31,417.27,415.67,416.18,1692.0,416.31,417.27,415.67,416.18,1692.0
2025-02-06 11:30:00,416.1,416.58,414.72,414.72,1502.0,416.1,416.58,414.72,414.72,1502.0
2025-02-06 11:40:00,414.25,414.95,413.62,414.41,1550.0,414.25,414.95,413.62,414.41,1550.0
2025-02-06 11:50:00,414.41,414.5,413.86,414.35,1991.0,414.41,414.5,413.86,414.35,1991.0
2025-02-06 12:00:00,414.59,414.74,414.53,414.73,300.0,414.59,414.74,414.53,414.73,300.0
2025-02-06 12:10:00,414.89,416.03,414.78,416.03,500.0,414.89,416.03,414.78,416.03,500.0
2025-02-06 12:20:00,415.94,416.14,415.74,416.1,500.0,415.94,416.14,415.74,416.1,500.0
2025-02-06 12:30:00,415.12,415.57,415.12,415.31,615.0,415.12,415.57,415.12,415.31,615.0
2025-02-06 12:40:00,415.24,415.24,414.98,414.99,231.0,415.24,415.24,414.98,414.99,231.0
2025-02-06 12:50:00,415.8,415.9,415.09,415.09,2800.0,415.8,415.9,415.09,415.09,2800.0
2025-02-06 13:00:00,415.41,415.41,413.58,413.58,1500.0,415.41,415.41,413.58,413.58,1500.0
2025-02-06 13:10:00,413.9,413.9,413.87,413.89,700.0,413.9,413.9,413.87,413.89,700.0
2025-02-06 13:20:00,413.64,414.87,413.41,414.42,2251.0,413.64,414.87,413.41,414.42,2251.0
2025-02-06 13:30:00,414.54,414.54,413.85,414.0,1623.0,414.54,414.54,413.85,414.0,1623.0
2025-02-06 13:40:00,413.99,414.5,413.46,414.26,900.0,413.99,414.5,413.46,414.26,900.0
2025-02-06 13:50:00,414.56,414.65,413.97,414.12,1000.0,414.56,414.65,413.97,414.12,1000.0
2025-02-06 14:00:00,414.96,414.97,414.76,414.97,700.0,414.96,414.97,414.76,414.97,700.0
2025-02-06 14:10:00,414.87,414.87,413.97,413.97,2713.0,414.87,414.87,413.97,413.97,2713.0
2025-02-06 14:20:00,413.61,413.89,413.0,413.0,805.0,413.61,413.89,413.0,413.0,805.0
2025-02-06 14:30:00,413.07,413.15,411.41,413.03,2090.0,413.07,413.15,411.41,413.03,2090.0
2025-02-06 14:40:00,412.99,412.99,412.17,412.5,614.0,412.99,412.99,412.17,412.5,614.0
2025-02-06 14:50:00,412.54,412.54,412.54,412.54,200.0,412.54,412.54,412.54,412.54,200.0
2025-02-06 15:00:00,412.67,413.27,412.67,413.27,1223.0,412.67,413.27,412.67,413.27,1223.0
2025-02-06 15:10:00,412.89,413.67,412.88,413.38,1067.0,412.89,413.67,412.88,413.38,1067.0
2025-02-06 15:20:00,413.18,413.19,412.48,412.49,500.0,413.18,413.19,412.48,412.49,500.0
2025-02-06 15:30:00,412.55,412.86,412.12,412.75,2174.0,412.55,412.86,412.12,412.75,2174.0
2025-02-06 15:40:00,412.75,413.72,412.62,413.68,1148.0,412.75,413.72,412.62,413.68,1148.0
2025-02-06 15:50:00,413.82,415.26,413.82,415.01,12465.0,413.82,415.26,413.82,415.01,12465.0
2025-02-07 09:30:00,413.43,416.0,412.26,412.94,2272.0,413.43,416.0,412.26,412.94,2272.0
2025-02-07 09:40:00,411.09,412.6,411.09,412.6,494.0,411.09,412.6,411.09,412.6,494.0
2025-02-07 09:50:00,413.17,414.61,411.91,412.4,1672.0,413.17,414.61,411.91,412.4,1672.0
2025-02-07 10:00:00,411.91,411.91,405.07,409.54,6881.0,411.91,411.91,405.07,409.54,6881.0
2025-02-07 10:10:00,408.92,408.92,407.41,407.85,1500.0,408.92,408.92,407.41,407.85,1500.0
2025-02-07 10:20:00,408.33,408.71,407.86,408.71,900.0,408.33,408.71,407.86,408.71,900.0
2025-02-07 10:30:00,408.42,409.55,407.74,407.74,6999.0,408.42,409.55,407.74,407.74,6999.0
2025-02-07 10:40:00,407.25,407.54,405.91,406.52,2704.0,407.25,407.54,405.91,406.52,2704.0
2025-02-07 10:50:00,406.52,406.52,401.01,402.22,3238.0,406.52,406.52,401.01,402.22,3238.0
2025-02-07 11:00:00,400.8,402.63,400.0,400.57,6979.0,400.8,402.63,400.0,400.57,6979.0
2025-02-07 11:10:00,400.15,402.0,398.95,401.51,12910.0,400.15,402.0,398.95,401.51,12910.0
2025-02-07 11:20:00,401.85,401.85,398.25,399.17,2910.0,401.85,401.85,398.25,399.17,2910.0
2025-02-07 11:30:00,398.6,400.41,398.39,398.39,1884.0,398.6,400.41,398.39,398.39,1884.0
2025-02-07 11:40:00,399.14,399.14,397.74,398.2,3503.0,399.14,399.14,397.74,398.2,3503.0
2025-02-07 11:50:00,398.18,398.99,397.74,397.81,1840.0,398.18,398.99,397.74,397.81,1840.0
2025-02-07 12:00:00,397.71,398.9,396.86,398.9,3524.0,397.71,398.9,396.86,398.9,3524.0
2025-02-07 12:10:00,398.18,399.13,397.61,398.02,1900.0,398.18,399.13,397.61,398.02,1900.0
2025-02-07 12:20:00,397.99,399.21,397.8,399.19,2475.0,397.99,399.21,397.8,399.19,2475.0
2025-02-07 12:30:00,397.24,399.2,397.24,398.67,5040.0,397.24,399.2,397.24,398.67,5040.0
2025-02-07 12:40:00,398.53,399.26,398.16,398.64,3754.0,398.53,399.26,398.16,398.64,3754.0
2025-02-07 12:50:00,398.79,398.79,398.39,398.7,1174.0,398.79,398.79,398.39,398.7,1174.0
2025-02-07 13:00:00,397.72,398.17,397.51,398.17,2301.0,397.72,398.17,397.51,398.17,2301.0
2025-02-07 13:10:00,398.47,399.02,398.39,398.85,1981.0,398.47,399.02,398.39,398.85,1981.0
2025-02-07 13:20:00,398.41,398.41,397.44,398.0,1821.0,398.41,398.41,397.44,398.0,1821.0
2025-02-07 13:30:00,397.55,398.16,397.29,397.47,400.0,397.55,398.16,397.29,397.47,400.0
2025-02-07 13:40:00,397.58,397.58,396.3,396.78,2385.0,397.58,397.58,396.3,396.78,2385.0
2025-02-07 13:50:00,396.6,396.84,395.71,395.91,2296.0,396.6,396.84,395.71,395.91,2296.0
2025-02-07 14:00:00,395.13,395.44,394.63,394.63,3802.0,395.13,395.44,394.63,394.63,3802.0
2025-02-07 14:10:00,394.44,395.04,393.48,394.68,4239.0,394.44,395.04,393.48,394.68,4239.0
2025-02-07 14:20:00,394.71,395.36,393.85,395.04,3131.0,394.71,395.36,393.85,395.04,3131.0
2025-02-07 14:30:00,395.17,396.09,395.08,395.55,3307.0,395.17,396.09,395.08,395.55,3307.0
2025-02-07 14:40:00,396.06,396.57,395.55,396.56,3517.0,396.06,396.57,395.55,396.56,3517.0
2025-02-07 14:50:00,396.46,396.87,395.27,395.27,3617.0,396.46,396.87,395.27,395.27,3617.0
2025-02-07 15:00:00,395.3,395.7,395.26,395.5,1160.0,395.3,395.7,395.26,395.5,1160.0
2025-02-07 15:10:00,395.62,396.08,394.96,395.03,10232.0,395.62,396.08,394.96,395.03,10232.0
2025-02-07 15:20:00,395.38,395.52,392.75,393.54,6522.0,395.38,395.52,392.75,393.54,6522.0
2025-02-07 15:30:00,393.05,394.31,392.31,394.31,4109.0,393.05,394.31,392.31,394.31,4109.0
2025-02-07 15:40:00,394.17,396.47,393.81,396.47,6316.0,394.17,396.47,393.81,396.47,6316.0
2025-02-07 15:50:00,397.55,397.55,396.29,397.09,15363.0,397.55,397.55,396.29,397.09,15363.0
2025-02-10 09:30:00,400.0,403.05,398.75,400.0,7018.0,400.0,403.05,398.75,400.0,7018.0
2025-02-10 09:40:00,400.09,400.43,398.48,399.25,3109.0,400.09,400.43,398.48,399.25,3109.0
2025-02-10 09:50:00,399.72,399.85,398.23,399.68,5166.0,399.72,399.85,398.23,399.68,5166.0
2025-02-10 10:00:00,399.75,400.5,399.31,399.8,5438.0,399.75,400.5,399.31,399.8,5438.0
2025-02-10 10:10:00,399.56,400.0,398.5,400.0,2950.0,399.56,400.0,398.5,400.0,2950.0
2025-02-10 10:20:00,400.0,401.0,399.8,400.94,2308.0,400.0,401.0,399.8,400.94,2308.0
2025-02-10 10:30:00,401.09,401.12,399.74,400.13,3800.0,401.09,401.12,399.74,400.13,3800.0
2025-02-10 10:40:00,400.13,401.43,400.13,400.88,1801.0,400.13,401.43,400.13,400.88,1801.0
2025-02-10 10:50:00,401.5,401.5,399.97,399.97,3121.0,401.5,401.5,399.97,399.97,3121.0
2025-02-10 11:00:00,399.97,400.68,399.97,400.4,1901.0,399.97,400.68,399.97,400.4,1901.0
2025-02-10 11:10:00,399.64,400.14,399.01,399.41,5683.0,399.64,400.14,399.01,399.41,5683.0
2025-02-10 11:20:00,399.29,399.81,398.21,398.21,3990.0,399.29,399.81,398.21,398.21,3990.0
2025-02-10 11:30:00,398.13,398.91,398.03,398.33,1241.0,398.13,398.91,398.03,398.33,1241.0
2025-02-10 11:40:00,398.34,399.65,398.28,399.65,4223.0,398.34,399.65,398.28,399.65,4223.0
2025-02-10 11:50:00,400.17,400.17,400.04,400.04,400.0,400.17,400.17,400.04,400.04,400.0
2025-02-10 12:00:00,400.06,400.55,399.78,400.55,1601.0,400.06,400.55,399.78,400.55,1601.0
2025-02-10 12:10:00,400.64,401.0,400.54,400.58,700.0,400.64,401.0,400.54,400.58,700.0
2025-02-10 12:20:00,401.12,401.12,400.98,400.98,300.0,401.12,401.12,400.98,400.98,300.0
2025-02-10 12:30:00,401.3,401.42,400.8,400.8,3014.0,401.3,401.42,400.8,400.8,3014.0
2025-02-10 12:40:00,401.33,401.91,401.21,401.91,900.0,401.33,401.91,401.21,401.91,900.0
2025-02-10 12:50:00,401.91,402.51,401.72,402.51,2427.0,401.91,402.51,401.72,402.51,2427.0
2025-02-10 13:00:00,403.0,403.18,402.76,403.18,1557.0,403.0,403.18,402.76,403.18,1557.0
2025-02-10 13:10:00,403.1,403.63,402.85,403.48,3000.0,403.1,403.63,402.85,403.48,3000.0
2025-02-10 13:20:00,403.6,404.0,403.31,403.51,3001.0,403.6,404.0,403.31,403.51,3001.0
2025-02-10 13:30:00,403.3,403.99,403.3,403.99,929.0,403.3,403.99,403.3,403.99,929.0
2025-02-10 13:40:00,403.56,404.01,403.54,403.96,725.0,403.56,404.01,403.54,403.96,725.0
2025-02-10 13:50:00,404.0,404.0,403.61,403.98,3100.0,404.0,404.0,403.61,403.98,3100.0
2025-02-10 14:00:00,403.88,404.34,402.93,403.0,10279.0,403.88,404.34,402.93,403.0,10279.0
2025-02-10 14:10:00,402.74,403.07,402.6,402.65,1700.0,402.74,403.07,402.6,402.65,1700.0
2025-02-10 14:20:00,402.61,402.62,402.51,402.62,600.0,402.61,402.62,402.51,402.62,600.0
2025-02-10 14:30:00,402.62,403.37,402.61,402.83,2902.0,402.62,403.37,402.61,402.83,2902.0
2025-02-10 14:40:00,402.84,402.85,402.84,402.85,400.0,402.84,402.85,402.84,402.85,400.0
2025-02-10 14:50:00,402.84,403.14,402.25,402.25,2220.0,402.84,403.14,402.25,402.25,2220.0
2025-02-10 15:00:00,402.18,402.72,401.08,401.32,9390.0,402.18,402.72,401.08,401.32,9390.0
2025-02-10 15:10:00,401.32,401.93,401.31,401.74,2110.0,401.32,401.93,401.31,401.74,2110.0
2025-02-10 15:20:00,401.78,402.11,401.37,401.58,4485.0,401.78,402.11,401.37,401.58,4485.0
2025-02-10 15:30:00,401.51,403.45,401.35,403.0,3022.0,401.51,403.45,401.35,403.0,3022.0
2025-02-10 15:40:00,403.01,403.09,402.48,402.48,2612.0,403.01,403.09,402.48,402.48,2612.0
2025-02-10 15:50:00,402.53,403.78,402.18,402.25,16069.0,402.53,403.78,402.18,402.25,16069.0
2025-02-11 09:30:00,399.71,399.87,397.73,399.87,2605.0,399.71,399.87,397.73,399.87,2605.0
2025-02-11 09:40:00,402.0,402.0,396.5,397.98,4375.0,402.0,402.0,396.5,397.98,4375.0
2025-02-11 09:50:00,397.98,398.01,395.55,396.0,2786.0,397.98,398.01,395.55,396.0,2786.0
2025-02-11 10:00:00,396.47,396.9,390.98,390.98,7687.0,396.47,396.9,390.98,390.98,7687.0
2025-02-11 10:10:00,391.06,391.1,389.66,389.91,7430.0,391.06,391.1,389.66,389.91,7430.0
2025-02-11 10:20:00,390.1,391.86,389.56,391.86,7859.0,390.1,391.86,389.56,391.86,7859.0
2025-02-11 10:30:00,392.0,392.07,389.6,391.22,2389.0,392.0,392.07,389.6,391.22,2389.0
2025-02-11 10:40:00,390.18,391.22,389.57,390.76,5390.0,390.18,391.22,389.57,390.76,5390.0
2025-02-11 10:50:00,390.76,391.63,388.64,388.97,4786.0,390.76,391.63,388.64,388.97,4786.0
2025-02-11 11:00:00,389.0,390.55,389.0,390.02,3395.0,389.0,390.55,389.0,390.02,3395.0
2025-02-11 11:10:00,390.16,390.16,388.43,388.43,2836.0,390.16,390.16,388.43,388.43,2836.0
2025-02-11 11:20:00,389.29,389.29,387.79,388.43,2969.0,389.29,389.29,387.79,388.43,2969.0
2025-02-11 11:30:00,387.89,388.6,386.7,386.7,2507.0,387.89,388.6,386.7,386.7,2507.0
2025-02-11 11:40:00,386.5,386.5,383.68,384.43,4149.0,386.5,386.5,383.68,384.43,4149.0
2025-02-11 11:50:00,384.0,384.27,381.6,382.71,11200.0,384.0,384.27,381.6,382.71,11200.0
2025-02-11 12:00:00,382.41,383.09,378.26,378.3,15490.0,382.41,383.09,378.26,378.3,15490.0
2025-02-11 12:10:00,378.25,379.41,377.04,378.1,31830.0,378.25,379.41,377.04,378.1,31830.0
2025-02-11 12:20:00,378.2,379.96,378.2,379.54,10633.0,378.2,379.96,378.2,379.54,10633.0
2025-02-11 12:30:00,379.55,380.75,379.55,380.37,5636.0,379.55,380.75,379.55,380.37,5636.0
2025-02-11 12:40:00,380.38,380.39,377.19,377.93,7468.0,380.38,380.39,377.19,377.93,7468.0
2025-02-11 12:50:00,377.67,378.79,377.36,378.0,10450.0,377.67,378.79,377.36,378.0,10450.0
2025-02-11 13:00:00,378.24,379.47,377.75,379.47,5122.0,378.24,379.47,377.75,379.47,5122.0
2025-02-11 13:10:00,379.27,379.41,378.16,379.41,11190.0,379.27,379.41,378.16,379.41,11190.0
2025-02-11 13:20:00,379.5,380.78,379.5,380.55,3525.0,379.5,380.78,379.5,380.55,3525.0
2025-02-11 13:30:00,380.78,383.31,380.42,382.78,4227.0,380.78,383.31,380.42,382.78,4227.0
2025-02-11 13:40:00,383.2,383.2,382.01,382.38,2806.0,383.2,383.2,382.01,382.38,2806.0
2025-02-11 13:50:00,382.02,382.51,381.56,381.73,2237.0,382.02,382.51,381.56,381.73,2237.0
2025-02-11 14:00:00,381.75,383.29,381.74,383.25,2705.0,381.75,383.29,381.74,383.25,2705.0
2025-02-11 14:10:00,383.27,384.29,383.1,384.29,8289.0,383.27,384.29,383.1,384.29,8289.0
2025-02-11 14:20:00,384.81,386.2,384.79,385.01,3429.0,384.81,386.2,384.79,385.01,3429.0
2025-02-11 14:30:00,386.2,386.98,386.16,386.69,2779.0,386.2,386.98,386.16,386.69,2779.0
2025-02-11 14:40:00,386.86,387.26,386.72,387.26,2400.0,386.86,387.26,386.72,387.26,2400.0
2025-02-11 14:50:00,387.0,387.2,386.57,387.0,3051.0,387.0,387.2,386.57,387.0,3051.0
2025-02-11 15:00:00,386.82,386.99,385.45,385.45,2894.0,386.82,386.99,385.45,385.45,2894.0
2025-02-11 15:10:00,385.98,385.98,384.83,385.81,4657.0,385.98,385.98,384.83,385.81,4657.0
2025-02-11 15:20:00,385.8,386.9,385.75,386.69,2613.0,385.8,386.9,385.75,386.69,2613.0
2025-02-11 15:30:00,386.88,387.9,386.71,387.04,6257.0,386.88,387.9,386.71,387.04,6257.0
2025-02-11 15:40:00,386.67,387.59,386.49,387.0,7650.0,386.67,387.59,386.49,387.0,7650.0
2025-02-11 15:50:00,386.56,387.52,384.43,384.43,40407.0,386.56,387.52,384.43,384.43,40407.0
2025-02-12 09:30:00,374.99,374.99,368.1,371.63,23584.0,374.99,374.99,368.1,371.63,23584.0
2025-02-12 09:40:00,371.01,371.01,366.95,368.95,12879.0,371.01,371.01,366.95,368.95,12879.0
2025-02-12 09:50:00,369.55,373.45,369.54,371.57,35441.0,369.55,373.45,369.54,371.57,35441.0
2025-02-12 10:00:00,370.0,370.39,366.3,368.37,6843.0,370.0,370.39,366.3,368.37,6843.0
2025-02-12 10:10:00,367.33,370.65,367.32,370.56,4348.0,367.33,370.65,367.32,370.56,4348.0
2025-02-12 10:20:00,371.33,372.1,370.75,371.19,3599.0,371.33,372.1,370.75,371.19,3599.0
2025-02-12 10:30:00,371.3,372.11,371.14,371.82,3468.0,371.3,372.11,371.14,371.82,3468.0
2025-02-12 10:40:00,371.96,372.06,370.25,370.25,5015.0,371.96,372.06,370.25,370.25,5015.0
2025-02-12 10:50:00,370.52,370.64,369.11,370.42,7428.0,370.52,370.64,369.11,370.42,7428.0
2025-02-12 11:00:00,370.42,370.42,368.26,368.41,4471.0,370.42,370.42,368.26,368.41,4471.0
2025-02-12 11:10:00,368.55,369.24,368.4,368.75,10982.0,368.55,369.24,368.4,368.75,10982.0
2025-02-12 11:20:00,368.85,369.36,368.67,369.18,6200.0,368.85,369.36,368.67,369.18,6200.0
2025-02-12 11:30:00,369.5,370.82,369.5,370.67,9983.0,369.5,370.82,369.5,370.67,9983.0
2025-02-12 11:40:00,370.53,370.68,369.72,369.72,21601.0,370.53,370.68,369.72,369.72,21601.0
2025-02-12 11:50:00,369.62,369.63,369.1,369.59,2828.0,369.62,369.63,369.1,369.59,2828.0
2025-02-12 12:00:00,369.67,370.01,368.5,369.0,5674.0,369.67,370.01,368.5,369.0,5674.0
2025-02-12 12:10:00,369.31,371.35,369.31,369.77,11880.0,369.31,371.35,369.31,369.77,11880.0
2025-02-12 12:20:00,370.13,370.58,369.69,370.28,4478.0,370.13,370.58,369.69,370.28,4478.0
2025-02-12 12:30:00,370.54,370.85,370.38,370.47,1506.0,370.54,370.85,370.38,370.47,1506.0
2025-02-12 12:40:00,370.69,371.39,370.56,370.94,31697.0,370.69,371.39,370.56,370.94,31697.0
2025-02-12 12:50:00,371.03,371.26,370.19,370.73,27541.0,371.03,371.26,370.19,370.73,27541.0
2025-02-12 13:00:00,370.67,371.5,370.58,370.58,40363.0,370.67,371.5,370.58,370.58,40363.0
2025-02-12 13:10:00,370.27,370.69,369.68,370.69,3847.0,370.27,370.69,369.68,370.69,3847.0
2025-02-12 13:20:00,370.76,370.76,369.76,370.14,1599.0,370.76,370.76,369.76,370.14,1599.0
2025-02-12 13:30:00,370.2,372.1,370.19,372.1,15335.0,370.2,372.1,370.19,372.1,15335.0
2025-02-12 13:40:00,371.84,373.44,371.83,373.31,3451.0,371.84,373.44,371.83,373.31,3451.0
2025-02-12 13:50:00,373.35,374.75,373.35,374.16,2260.0,373.35,374.75,373.35,374.16,2260.0
2025-02-12 14:00:00,374.16,374.16,372.57,372.57,2408.0,374.16,374.16,372.57,372.57,2408.0
2025-02-12 14:10:00,372.7,373.36,372.7,373.1,2386.0,372.7,373.36,372.7,373.1,2386.0
2025-02-12 14:20:00,372.68,372.69,371.65,371.98,3698.0,372.68,372.69,371.65,371.98,3698.0
2025-02-12 14:30:00,371.69,372.77,371.26,372.77,6442.0,371.69,372.77,371.26,372.77,6442.0
2025-02-12 14:40:00,372.67,372.67,372.11,372.26,2400.0,372.67,372.67,372.11,372.26,2400.0
2025-02-12 14:50:00,372.24,372.24,371.56,371.56,1072.0,372.24,372.24,371.56,371.56,1072.0
2025-02-12 15:00:00,371.61,372.25,371.24,372.25,2477.0,371.61,372.25,371.24,372.25,2477.0
2025-02-12 15:10:00,372.6,373.91,372.59,372.8,4538.0,372.6,373.91,372.59,372.8,4538.0
2025-02-12 15:20:00,372.5,373.16,371.52,371.81,9717.0,372.5,373.16,371.52,371.81,9717.0
2025-02-12 15:30:00,371.48,374.35,371.48,374.07,6775.0,371.48,374.35,371.48,374.07,6775.0
2025-02-12 15:40:00,374.25,374.79,373.32,373.39,8513.0,374.25,374.79,373.32,373.39,8513.0
2025-02-12 15:50:00,373.65,374.75,372.27,374.36,50559.0,373.65,374.75,372.27,374.36,50559.0
2025-02-13 09:30:00,379.13,383.92,374.97,378.6,8869.0,379.13,383.92,374.97,378.6,8869.0
2025-02-13 09:40:00,378.99,380.23,377.99,380.23,2571.0,378.99,380.23,377.99,380.23,2571.0
2025-02-13 09:50:00,379.66,379.66,378.36,378.72,2369.0,379.66,379.66,378.36,378.72,2369.0
2025-02-13 10:00:00,379.25,380.46,378.69,378.76,4739.0,379.25,380.46,378.69,378.76,4739.0
2025-02-13 10:10:00,380.23,382.95,379.42,382.59,6625.0,380.23,382.95,379.42,382.59,6625.0
2025-02-13 10:20:00,382.97,385.29,382.26,383.3,8970.0,382.97,385.29,382.26,383.3,8970.0
2025-02-13 10:30:00,383.13,384.52,382.6,383.76,2187.0,383.13,384.52,382.6,383.76,2187.0
2025-02-13 10:40:00,383.18,383.56,381.34,381.34,2700.0,383.18,383.56,381.34,381.34,2700.0
2025-02-13 10:50:00,382.63,382.63,379.72,380.95,3281.0,382.63,382.63,379.72,380.95,3281.0
2025-02-13 11:00:00,381.44,382.22,380.19,382.22,4742.0,381.44,382.22,380.19,382.22,4742.0
2025-02-13 11:10:00,381.5,382.23,381.09,382.07,1597.0,381.5,382.23,381.09,382.07,1597.0
2025-02-13 11:20:00,381.5,381.51,380.62,381.13,4412.0,381.5,381.51,380.62,381.13,4412.0
2025-02-13 11:30:00,381.13,382.41,380.91,381.81,2099.0,381.13,382.41,380.91,381.81,2099.0
2025-02-13 11:40:00,381.1,382.49,379.19,379.19,4483.0,381.1,382.49,379.19,379.19,4483.0
2025-02-13 11:50:00,379.48,379.61,378.35,379.18,3048.0,379.48,379.61,378.35,379.18,3048.0
2025-02-13 12:00:00,379.54,380.16,379.53,379.88,1412.0,379.54,380.16,379.53,379.88,1412.0
2025-02-13 12:10:00,380.43,380.5,379.75,379.75,2259.0,380.43,380.5,379.75,379.75,2259.0
2025-02-13 12:20:00,380.14,380.33,380.08,380.1,1313.0,380.14,380.33,380.08,380.1,1313.0
2025-02-13 12:30:00,380.1,380.55,379.45,379.56,3544.0,380.1,380.55,379.45,379.56,3544.0
2025-02-13 12:40:00,379.78,379.94,379.34,379.94,1620.0,379.78,379.94,379.34,379.94,1620.0
2025-02-13 12:50:00,379.42,379.49,378.9,379.39,1530.0,379.42,379.49,378.9,379.39,1530.0
2025-02-13 13:00:00,378.86,379.22,378.28,378.47,1500.0,378.86,379.22,378.28,378.47,1500.0
2025-02-13 13:10:00,379.13,379.34,378.88,379.21,3827.0,379.13,379.34,378.88,379.21,3827.0
2025-02-13 13:20:00,379.7,380.33,379.46,380.0,4414.0,379.7,380.33,379.46,380.0,4414.0
2025-02-13 13:30:00,380.0,380.6,379.96,380.55,2689.0,380.0,380.6,379.96,380.55,2689.0
2025-02-13 13:40:00,380.75,381.02,380.14,380.52,12349.0,380.75,381.02,380.14,380.52,12349.0
2025-02-13 13:50:00,380.43,380.43,380.42,380.43,200.0,380.43,380.43,380.42,380.43,200.0
2025-02-13 14:00:00,380.82,380.89,379.1,379.38,6995.0,380.82,380.89,379.1,379.38,6995.0
2025-02-13 14:10:00,379.38,379.54,378.69,379.43,4079.0,379.38,379.54,378.69,379.43,4079.0
2025-02-13 14:20:00,379.21,379.21,378.61,378.66,1615.0,379.21,379.21,378.61,378.66,1615.0
2025-02-13 14:30:00,378.65,380.93,378.65,380.93,8055.0,378.65,380.93,378.65,380.93,8055.0
2025-02-13 14:40:00,380.93,381.68,380.65,381.43,4930.0,380.93,381.68,380.65,381.43,4930.0
2025-02-13 14:50:00,381.45,381.95,380.83,381.61,9225.0,381.45,381.95,380.83,381.61,9225.0
2025-02-13 15:00:00,381.49,381.94,381.01,381.75,3460.0,381.49,381.94,381.01,381.75,3460.0
2025-02-13 15:10:00,381.44,381.88,381.43,381.88,1016.0,381.44,381.88,381.43,381.88,1016.0
2025-02-13 15:20:00,381.8,381.95,381.33,381.34,2789.0,381.8,381.95,381.33,381.34,2789.0
2025-02-13 15:30:00,381.43,381.53,379.85,379.96,7437.0,381.43,381.53,379.85,379.96,7437.0
2025-02-13 15:40:00,379.86,379.93,378.64,378.95,7189.0,379.86,379.93,378.64,378.95,7189.0
2025-02-13 15:50:00,379.08,380.56,378.1,380.56,20933.0,379.08,380.56,378.1,380.56,20933.0
2025-02-14 09:30:00,385.28,389.25,384.56,386.66,9573.0,385.28,389.25,384.56,386.66,9573.0
2025-02-14 09:40:00,388.0,389.19,385.95,387.53,3709.0,388.0,389.19,385.95,387.53,3709.0
2025-02-14 09:50:00,387.53,387.84,383.38,385.15,4900.0,387.53,387.84,383.38,385.15,4900.0
2025-02-14 10:00:00,385.15,385.15,382.26,383.38,3601.0,385.15,385.15,382.26,383.38,3601.0
2025-02-14 10:10:00,383.17,383.84,382.35,382.82,2571.0,383.17,383.84,382.35,382.82,2571.0
2025-02-14 10:20:00,382.98,384.9,382.76,383.56,7265.0,382.98,384.9,382.76,383.56,7265.0
2025-02-14 10:30:00,383.56,384.72,383.12,384.18,1921.0,383.56,384.72,383.12,384.18,1921.0
2025-02-14 10:40:00,383.45,385.52,383.44,385.15,3347.0,383.45,385.52,383.44,385.15,3347.0
2025-02-14 10:50:00,385.15,385.52,383.81,383.81,2524.0,385.15,385.52,383.81,383.81,2524.0
2025-02-14 11:00:00,383.7,383.7,382.66,383.11,7098.0,383.7,383.7,382.66,383.11,7098.0
2025-02-14 11:10:00,383.57,383.57,380.85,381.7,6705.0,383.57,383.57,380.85,381.7,6705.0
2025-02-14 11:20:00,380.01,381.59,380.01,381.59,1486.0,380.01,381.59,380.01,381.59,1486.0
2025-02-14 11:30:00,381.64,381.64,381.01,381.01,1047.0,381.64,381.64,381.01,381.01,1047.0
2025-02-14 11:40:00,381.03,381.03,380.75,380.75,550.0,381.03,381.03,380.75,380.75,550.0
2025-02-14 11:50:00,381.29,382.19,380.75,382.19,2481.0,381.29,382.19,380.75,382.19,2481.0
2025-02-14 12:00:00,382.18,382.18,381.45,381.83,1850.0,382.18,382.18,381.45,381.83,1850.0
2025-02-14 12:10:00,381.45,381.48,381.24,381.28,1017.0,381.45,381.48,381.24,381.28,1017.0
2025-02-14 12:20:00,381.28,381.28,381.03,381.08,700.0,381.28,381.28,381.03,381.08,700.0
2025-02-14 12:30:00,381.08,381.08,380.24,380.35,2070.0,381.08,381.08,380.24,380.35,2070.0
2025-02-14 12:40:00,380.34,380.54,380.34,380.46,6216.0,380.34,380.54,380.34,380.46,6216.0
2025-02-14 12:50:00,380.34,381.85,380.34,381.85,3443.0,380.34,381.85,380.34,381.85,3443.0
2025-02-14 13:00:00,381.79,381.97,381.79,381.97,300.0,381.79,381.97,381.79,381.97,300.0
2025-02-14 13:10:00,382.31,382.56,382.16,382.56,616.0,382.31,382.56,382.16,382.56,616.0
2025-02-14 13:20:00,382.36,383.26,382.36,383.26,1083.0,382.36,383.26,382.36,383.26,1083.0
2025-02-14 13:30:00,382.66,382.78,382.46,382.77,2850.0,382.66,382.78,382.46,382.77,2850.0
2025-02-14 13:40:00,382.48,382.84,382.37,382.48,870.0,382.48,382.84,382.37,382.48,870.0
2025-02-14 13:50:00,382.16,382.47,381.66,382.31,2700.0,382.16,382.47,381.66,382.31,2700.0
2025-02-14 14:00:00,381.7,381.9,381.14,381.58,1200.0,381.7,381.9,381.14,381.58,1200.0
2025-02-14 14:10:00,381.98,383.46,381.81,382.56,3215.0,381.98,383.46,381.81,382.56,3215.0
2025-02-14 14:20:00,381.88,382.0,381.86,381.86,700.0,381.88,382.0,381.86,381.86,700.0
2025-02-14 14:30:00,381.98,382.59,381.98,382.59,1545.0,381.98,382.59,381.98,382.59,1545.0
2025-02-14 14:40:00,382.1,383.23,382.09,382.6,1047.0,382.1,383.23,382.09,382.6,1047.0
2025-02-14 14:50:00,382.91,383.52,382.6,383.52,4300.0,382.91,383.52,382.6,383.52,4300.0
2025-02-14 15:00:00,383.28,383.28,382.1,382.37,2672.0,383.28,383.28,382.1,382.37,2672.0
2025-02-14 15:10:00,382.19,383.3,382.06,382.48,2841.0,382.19,383.3,382.06,382.48,2841.0
2025-02-14 15:20:00,382.45,382.45,381.49,381.89,5293.0,382.45,382.45,381.49,381.89,5293.0
2025-02-14 15:30:00,381.93,381.94,380.91,381.34,9491.0,381.93,381.94,380.91,381.34,9491.0
2025-02-14 15:40:00,381.11,382.34,380.64,381.87,5928.0,381.11,382.34,380.64,381.87,5928.0
2025-02-14 15:50:00,381.87,383.68,381.63,381.9,31942.0,381.87,383.68,381.63,381.9,31942.0
2025-02-18 09:30:00,382.33,382.33,379.0,380.31,5276.0,382.33,382.33,379.0,380.31,5276.0
2025-02-18 09:40:00,380.43,380.43,377.28,378.25,8344.0,380.43,380.43,377.28,378.25,8344.0
2025-02-18 09:50:00,378.67,379.15,376.08,377.69,1288.0,378.67,379.15,376.08,377.69,1288.0
2025-02-18 10:00:00,377.59,378.34,376.59,378.34,4978.0,377.59,378.34,376.59,378.34,4978.0
2025-02-18 10:10:00,378.3,382.76,378.3,381.78,4593.0,378.3,382.76,378.3,381.78,4593.0
2025-02-18 10:20:00,381.95,383.65,381.62,383.65,4985.0,381.95,383.65,381.62,383.65,4985.0
2025-02-18 10:30:00,383.0,384.0,382.94,383.57,3467.0,383.0,384.0,382.94,383.57,3467.0
2025-02-18 10:40:00,383.53,384.0,382.68,383.73,8276.0,383.53,384.0,382.68,383.73,8276.0
2025-02-18 10:50:00,384.01,385.89,383.35,385.22,5668.0,384.01,385.89,383.35,385.22,5668.0
2025-02-18 11:00:00,385.22,385.76,384.92,384.94,3400.0,385.22,385.76,384.92,384.94,3400.0
2025-02-18 11:10:00,384.94,385.83,384.07,385.49,4662.0,384.94,385.83,384.07,385.49,4662.0
2025-02-18 11:20:00,385.18,385.65,384.51,385.65,3748.0,385.18,385.65,384.51,385.65,3748.0
2025-02-18 11:30:00,385.58,385.58,384.71,385.39,2200.0,385.58,385.58,384.71,385.39,2200.0
2025-02-18 11:40:00,385.41,385.76,383.28,384.15,5906.0,385.41,385.76,383.28,384.15,5906.0
2025-02-18 11:50:00,384.21,384.21,381.6,381.6,4459.0,384.21,384.21,381.6,381.6,4459.0
2025-02-18 12:00:00,381.73,383.15,381.73,383.15,2069.0,381.73,383.15,381.73,383.15,2069.0
2025-02-18 12:10:00,383.15,383.34,382.35,382.53,3028.0,383.15,383.34,382.35,382.53,3028.0
2025-02-18 12:20:00,381.91,382.35,380.78,382.35,1357.0,381.91,382.35,380.78,382.35,1357.0
2025-02-18 12:30:00,382.16,382.16,381.39,382.07,700.0,382.16,382.16,381.39,382.07,700.0
2025-02-18 12:40:00,381.54,382.81,381.54,382.81,2641.0,381.54,382.81,381.54,382.81,2641.0
2025-02-18 12:50:00,382.8,382.82,381.08,381.08,2304.0,382.8,382.82,381.08,381.08,2304.0
2025-02-18 13:00:00,380.81,380.82,380.09,380.33,1000.0,380.81,380.82,380.09,380.33,1000.0
2025-02-18 13:10:00,380.29,381.51,379.83,381.41,5897.0,380.29,381.51,379.83,381.41,5897.0
2025-02-18 13:20:00,381.82,382.98,381.82,382.98,2032.0,381.82,382.98,381.82,382.98,2032.0
2025-02-18 13:30:00,382.63,382.67,381.46,381.47,1940.0,382.63,382.67,381.46,381.47,1940.0
2025-02-18 13:40:00,381.96,382.4,381.85,382.4,1318.0,381.96,382.4,381.85,382.4,1318.0
2025-02-18 13:50:00,382.01,383.44,382.01,383.0,2343.0,382.01,383.44,382.01,383.0,2343.0
2025-02-18 14:00:00,383.73,384.87,383.28,383.85,7773.0,383.73,384.87,383.28,383.85,7773.0
2025-02-18 14:10:00,383.92,384.98,383.76,384.27,4181.0,383.92,384.98,383.76,384.27,4181.0
2025-02-18 14:20:00,384.59,385.2,383.75,384.72,2022.0,384.59,385.2,383.75,384.72,2022.0
2025-02-18 14:30:00,384.65,385.36,384.47,385.32,2480.0,384.65,385.36,384.47,385.32,2480.0
2025-02-18 14:40:00,385.05,387.4,384.89,387.38,15629.0,385.05,387.4,384.89,387.38,15629.0
2025-02-18 14:50:00,386.89,387.71,386.63,387.23,5036.0,386.89,387.71,386.63,387.23,5036.0
2025-02-18 15:00:00,387.22,387.23,386.78,387.07,3635.0,387.22,387.23,386.78,387.07,3635.0
2025-02-18 15:10:00,386.86,386.89,385.69,386.38,5908.0,386.86,386.89,385.69,386.38,5908.0
2025-02-18 15:20:00,386.38,387.26,386.38,387.1,2795.0,386.38,387.26,386.38,387.1,2795.0
2025-02-18 15:30:00,386.55,387.86,386.54,387.86,10377.0,386.55,387.86,386.54,387.86,10377.0
2025-02-18 15:40:00,387.61,388.02,387.25,387.45,22489.0,387.61,388.02,387.25,387.45,22489.0
2025-02-18 15:50:00,387.57,389.2,387.21,388.48,44235.0,387.57,389.2,387.21,388.48,44235.0
2025-02-19 09:30:00,381.75,382.75,378.0,379.92,7511.0,381.75,382.75,378.0,379.92,7511.0
2025-02-19 09:40:00,379.9,379.9,376.73,378.88,8444.0,379.9,379.9,376.73,378.88,8444.0
2025-02-19 09:50:00,379.98,382.88,379.22,382.55,5760.0,379.98,382.88,379.22,382.55,5760.0
2025-02-19 10:00:00,382.29,383.1,380.62,380.98,13408.0,382.29,383.1,380.62,380.98,13408.0
2025-02-19 10:10:00,381.19,384.0,380.9,383.93,4800.0,381.19,384.0,380.9,383.93,4800.0
2025-02-19 10:20:00,383.71,385.08,382.8,384.18,2650.0,383.71,385.08,382.8,384.18,2650.0
2025-02-19 10:30:00,384.18,384.95,383.54,384.23,3282.0,384.18,384.95,383.54,384.23,3282.0
2025-02-19 10:40:00,383.18,383.82,380.97,381.31,6021.0,383.18,383.82,380.97,381.31,6021.0
2025-02-19 10:50:00,381.31,381.68,380.21,380.65,1400.0,381.31,381.68,380.21,380.65,1400.0
2025-02-19 11:00:00,380.79,381.55,380.52,381.38,3525.0,380.79,381.55,380.52,381.38,3525.0
2025-02-19 11:10:00,381.09,381.2,380.28,380.28,2100.0,381.09,381.2,380.28,380.28,2100.0
2025-02-19 11:20:00,380.28,380.28,379.07,379.07,2322.0,380.28,380.28,379.07,379.07,2322.0
2025-02-19 11:30:00,378.75,379.97,378.74,379.97,22060.0,378.75,379.97,378.74,379.97,22060.0
2025-02-19 11:40:00,379.42,379.42,378.42,378.42,1538.0,379.42,379.42,378.42,378.42,1538.0
2025-02-19 11:50:00,378.44,379.0,378.44,379.0,807.0,378.44,379.0,378.44,379.0,807.0
2025-02-19 12:00:00,378.99,379.73,378.98,379.0,3492.0,378.99,379.73,378.98,379.0,3492.0
2025-02-19 12:10:00,378.62,379.24,378.62,379.24,500.0,378.62,379.24,378.62,379.24,500.0
2025-02-19 12:20:00,379.3,379.74,378.85,379.24,950.0,379.3,379.74,378.85,379.24,950.0
2025-02-19 12:30:00,379.24,379.24,378.96,379.24,600.0,379.24,379.24,378.96,379.24,600.0
2025-02-19 12:40:00,379.35,379.35,378.84,378.84,1980.0,379.35,379.35,378.84,378.84,1980.0
2025-02-19 12:50:00,379.31,379.79,379.24,379.79,1600.0,379.31,379.79,379.24,379.79,1600.0
2025-02-19 13:00:00,379.13,379.15,378.0,378.02,600.0,379.13,379.15,378.0,378.02,600.0
2025-02-19 13:10:00,377.44,378.26,377.01,378.26,3950.0,377.44,378.26,377.01,378.26,3950.0
2025-02-19 13:20:00,377.49,377.7,377.49,377.7,300.0,377.49,377.7,377.49,377.7,300.0
2025-02-19 13:30:00,378.15,378.79,377.98,378.18,2025.0,378.15,378.79,377.98,378.18,2025.0
2025-02-19 13:40:00,378.27,378.69,378.25,378.27,800.0,378.27,378.69,378.25,378.27,800.0
2025-02-19 13:50:00,377.89,378.59,377.54,378.45,1722.0,377.89,378.59,377.54,378.45,1722.0
2025-02-19 14:00:00,378.66,378.84,377.73,378.84,1263.0,378.66,378.84,377.73,378.84,1263.0
2025-02-19 14:10:00,378.84,380.38,378.84,380.06,2300.0,378.84,380.38,378.84,380.06,2300.0
2025-02-19 14:20:00,380.35,381.66,380.35,381.11,3892.0,380.35,381.66,380.35,381.11,3892.0
2025-02-19 14:30:00,381.23,381.75,380.78,381.7,2048.0,381.23,381.75,380.78,381.7,2048.0
2025-02-19 14:40:00,381.78,381.98,380.83,381.98,1600.0,381.78,381.98,380.83,381.98,1600.0
2025-02-19 14:50:00,382.62,382.62,382.18,382.54,600.0,382.62,382.62,382.18,382.54,600.0
2025-02-19 15:00:00,382.42,383.1,382.42,382.49,5504.0,382.42,383.1,382.42,382.49,5504.0
2025-02-19 15:10:00,381.52,381.63,380.85,381.63,1158.0,381.52,381.63,380.85,381.63,1158.0
2025-02-19 15:20:00,381.27,382.0,379.7,379.98,5253.0,381.27,382.0,379.7,379.98,5253.0
2025-02-19 15:30:00,380.0,380.43,379.53,379.54,4444.0,380.0,380.43,379.53,379.54,4444.0
2025-02-19 15:40:00,379.46,380.12,378.71,378.71,5868.0,379.46,380.12,378.71,378.71,5868.0
2025-02-19 15:50:00,378.56,381.27,378.56,381.27,34770.0,378.56,381.27,378.56,381.27,34770.0
2025-02-20 09:30:00,382.17,387.47,382.17,384.69,8538.0,382.17,387.47,382.17,384.69,8538.0
2025-02-20 09:40:00,381.61,381.61,376.99,376.99,1721.0,381.61,381.61,376.99,376.99,1721.0
2025-02-20 09:50:00,376.99,377.38,372.24,372.24,2800.0,376.99,377.38,372.24,372.24,2800.0
2025-02-20 10:00:00,372.43,372.81,370.98,371.77,6364.0,372.43,372.81,370.98,371.77,6364.0
2025-02-20 10:10:00,371.0,371.85,369.54,370.81,6964.0,371.0,371.85,369.54,370.81,6964.0
2025-02-20 10:20:00,370.81,371.82,369.88,371.5,7081.0,370.81,371.82,369.88,371.5,7081.0
2025-02-20 10:30:00,371.87,372.34,371.59,372.0,6280.0,371.87,372.34,371.59,372.0,6280.0
2025-02-20 10:40:00,371.28,371.28,369.5,369.5,5744.0,371.28,371.28,369.5,369.5,5744.0
2025-02-20 10:50:00,369.79,370.33,369.49,369.71,2250.0,369.79,370.33,369.49,369.71,2250.0
2025-02-20 11:00:00,369.63,371.35,369.62,371.19,6216.0,369.63,371.35,369.62,371.19,6216.0
2025-02-20 11:10:00,371.08,371.14,369.6,370.03,2500.0,371.08,371.14,369.6,370.03,2500.0
2025-02-20 11:20:00,370.11,370.63,369.99,370.63,1100.0,370.11,370.63,369.99,370.63,1100.0
2025-02-20 11:30:00,370.08,370.08,367.45,369.16,4471.0,370.08,370.08,367.45,369.16,4471.0
2025-02-20 11:40:00,368.95,369.46,368.59,369.11,3444.0,368.95,369.46,368.59,369.11,3444.0
2025-02-20 11:50:00,369.11,369.58,369.1,369.58,3167.0,369.11,369.58,369.1,369.58,3167.0
2025-02-20 12:00:00,369.42,371.82,369.38,371.82,3327.0,369.42,371.82,369.38,371.82,3327.0
2025-02-20 12:10:00,371.8,371.9,371.13,371.13,6237.0,371.8,371.9,371.13,371.13,6237.0
2025-02-20 12:20:00,371.17,371.17,368.78,368.78,1700.0,371.17,371.17,368.78,368.78,1700.0
2025-02-20 12:30:00,369.43,370.7,369.12,369.25,5420.0,369.43,370.7,369.12,369.25,5420.0
2025-02-20 12:40:00,369.41,370.01,369.41,369.63,900.0,369.41,370.01,369.41,369.63,900.0
2025-02-20 12:50:00,369.92,369.92,369.24,369.3,1500.0,369.92,369.92,369.24,369.3,1500.0
2025-02-20 13:00:00,369.38,369.4,368.82,368.83,1060.0,369.38,369.4,368.82,368.83,1060.0
2025-02-20 13:10:00,369.01,369.01,366.42,366.68,4914.0,369.01,369.01,366.42,366.68,4914.0
2025-02-20 13:20:00,366.14,366.86,365.37,366.01,4841.0,366.14,366.86,365.37,366.01,4841.0
2025-02-20 13:30:00,365.69,367.05,365.62,366.56,12124.0,365.69,367.05,365.62,366.56,12124.0
2025-02-20 13:40:00,366.26,367.36,366.24,367.13,3481.0,366.26,367.36,366.24,367.13,3481.0
2025-02-20 13:50:00,366.59,366.9,366.22,366.67,4723.0,366.59,366.9,366.22,366.67,4723.0
2025-02-20 14:00:00,366.31,367.76,366.31,367.36,4234.0,366.31,367.76,366.31,367.36,4234.0
2025-02-20 14:10:00,367.34,369.14,367.34,368.34,1800.0,367.34,369.14,367.34,368.34,1800.0
2025-02-20 14:20:00,368.05,368.05,365.81,365.81,4919.0,368.05,368.05,365.81,365.81,4919.0
2025-02-20 14:30:00,365.85,366.22,365.44,365.44,1552.0,365.85,366.22,365.44,365.44,1552.0
2025-02-20 14:40:00,365.46,366.27,365.45,366.27,7732.0,365.46,366.27,365.45,366.27,7732.0
2025-02-20 14:50:00,366.28,367.83,366.11,367.3,11120.0,366.28,367.83,366.11,367.3,11120.0
2025-02-20 15:00:00,367.09,367.09,365.99,366.0,8897.0,367.09,367.09,365.99,366.0,8897.0
2025-02-20 15:10:00,366.31,367.18,365.98,366.81,14663.0,366.31,367.18,365.98,366.81,14663.0
2025-02-20 15:20:00,367.05,367.51,365.27,366.21,13146.0,367.05,367.51,365.27,366.21,13146.0
2025-02-20 15:30:00,366.28,366.28,364.37,364.87,12650.0,366.28,366.28,364.37,364.87,12650.0
2025-02-20 15:40:00,364.58,364.8,362.69,363.53,23666.0,364.58,364.8,362.69,363.53,23666.0
2025-02-20 15:50:00,363.65,365.93,362.34,365.92,68937.0,363.65,365.93,362.34,365.92,68937.0
2025-02-21 09:30:00,369.59,369.59,363.53,363.53,4935.0,369.59,369.59,363.53,363.53,4935.0
2025-02-21 09:40:00,362.63,362.64,355.54,361.2,6892.0,362.63,362.64,355.54,361.2,6892.0
2025-02-21 09:50:00,359.0,359.1,356.01,357.24,2200.0,359.0,359.1,356.01,357.24,2200.0
2025-02-21 10:00:00,356.0,356.32,353.12,354.91,8284.0,356.0,356.32,353.12,354.91,8284.0
2025-02-21 10:10:00,355.78,356.56,354.56,355.0,2255.0,355.78,356.56,354.56,355.0,2255.0
2025-02-21 10:20:00,354.85,354.85,348.24,349.59,11002.0,354.85,354.85,348.24,349.59,11002.0
2025-02-21 10:30:00,349.6,350.67,349.0,350.0,7603.0,349.6,350.67,349.0,350.0,7603.0
2025-02-21 10:40:00,349.52,349.69,348.18,348.19,4405.0,349.52,349.69,348.18,348.19,4405.0
2025-02-21 10:50:00,348.25,348.67,347.0,347.96,9316.0,348.25,348.67,347.0,347.96,9316.0
2025-02-21 11:00:00,347.96,348.24,345.18,346.16,12659.0,347.96,348.24,345.18,346.16,12659.0
2025-02-21 11:10:00,345.92,346.47,343.12,344.6,18657.0,345.92,346.47,343.12,344.6,18657.0
2025-02-21 11:20:00,343.94,345.75,343.94,344.57,6267.0,343.94,345.75,343.94,344.57,6267.0
2025-02-21 11:30:00,344.61,345.19,343.8,344.09,9776.0,344.61,345.19,343.8,344.09,9776.0
2025-02-21 11:40:00,344.31,344.7,341.6,342.81,7438.0,344.31,344.7,341.6,342.81,7438.0
2025-02-21 11:50:00,342.61,343.33,341.24,341.62,8466.0,342.61,343.33,341.24,341.62,8466.0
2025-02-21 12:00:00,342.43,343.37,341.82,342.24,3982.0,342.43,343.37,341.82,342.24,3982.0
2025-02-21 12:10:00,342.34,342.93,340.03,340.41,8227.0,342.34,342.93,340.03,340.41,8227.0
2025-02-21 12:20:00,340.39,340.99,339.24,339.81,11979.0,340.39,340.99,339.24,339.81,11979.0
2025-02-21 12:30:00,340.0,340.14,336.96,338.11,8474.0,340.0,340.14,336.96,338.11,8474.0
2025-02-21 12:40:00,338.21,340.84,337.46,338.54,10070.0,338.21,340.84,337.46,338.54,10070.0
2025-02-21 12:50:00,339.07,340.47,339.07,339.26,11263.0,339.07,340.47,339.07,339.26,11263.0
2025-02-21 13:00:00,339.26,340.11,338.04,339.17,12244.0,339.26,340.11,338.04,339.17,12244.0
2025-02-21 13:10:00,339.17,340.41,338.31,340.37,4188.0,339.17,340.41,338.31,340.37,4188.0
2025-02-21 13:20:00,340.89,342.19,339.75,342.19,4200.0,340.89,342.19,339.75,342.19,4200.0
2025-02-21 13:30:00,341.49,341.49,338.85,341.21,6522.0,341.49,341.49,338.85,341.21,6522.0
2025-02-21 13:40:00,340.57,341.21,338.89,341.21,21544.0,340.57,341.21,338.89,341.21,21544.0
2025-02-21 13:50:00,341.21,341.59,340.47,341.38,2201.0,341.21,341.59,340.47,341.38,2201.0
2025-02-21 14:00:00,342.1,342.45,341.16,341.98,6734.0,342.1,342.45,341.16,341.98,6734.0
2025-02-21 14:10:00,342.12,343.2,341.46,341.46,5670.0,342.12,343.2,341.46,341.46,5670.0
2025-02-21 14:20:00,341.3,341.3,340.42,340.59,3860.0,341.3,341.3,340.42,340.59,3860.0
2025-02-21 14:30:00,340.74,342.55,340.73,341.67,3617.0,340.74,342.55,340.73,341.67,3617.0
2025-02-21 14:40:00,341.63,342.48,341.13,342.43,1597.0,341.63,342.48,341.13,342.43,1597.0
2025-02-21 14:50:00,341.7,342.55,340.46,340.46,6688.0,341.7,342.55,340.46,340.46,6688.0
2025-02-21 15:00:00,339.79,340.91,339.79,340.51,2542.0,339.79,340.91,339.79,340.51,2542.0
2025-02-21 15:10:00,340.79,341.0,339.93,340.41,4918.0,340.79,341.0,339.93,340.41,4918.0
2025-02-21 15:20:00,340.24,340.98,338.69,339.47,6686.0,340.24,340.98,338.69,339.47,6686.0
2025-02-21 15:30:00,340.01,340.33,339.59,339.72,10127.0,340.01,340.33,339.59,339.72,10127.0
2025-02-21 15:40:00,339.84,339.84,336.97,336.97,16065.0,339.84,339.84,336.97,336.97,16065.0
2025-02-21 15:50:00,337.69,340.36,337.36,340.24,91054.0,337.69,340.36,337.36,340.24,91054.0
2025-02-24 09:30:00,340.09,340.45,332.55,333.74,14650.0,340.09,340.45,332.55,333.74,14650.0
2025-02-24 09:40:00,335.24,337.05,334.02,336.35,4971.0,335.24,337.05,334.02,336.35,4971.0
2025-02-24 09:50:00,335.75,335.87,333.0,333.0,6389.0,335.75,335.87,333.0,333.0,6389.0
2025-02-24 10:00:00,332.55,333.47,328.11,330.95,15906.0,332.55,333.47,328.11,330.95,15906.0
2025-02-24 10:10:00,330.95,333.24,330.78,331.2,21398.0,330.95,333.24,330.78,331.2,21398.0
2025-02-24 10:20:00,331.73,334.41,331.73,332.79,5808.0,331.73,334.41,331.73,332.79,5808.0
2025-02-24 10:30:00,332.95,335.24,332.36,332.76,8328.0,332.95,335.24,332.36,332.76,8328.0
2025-02-24 10:40:00,333.79,335.81,333.42,333.99,5048.0,333.79,335.81,333.42,333.99,5048.0
2025-02-24 10:50:00,334.34,335.73,334.02,335.4,6450.0,334.34,335.73,334.02,335.4,6450.0
2025-02-24 11:00:00,335.76,337.93,334.67,337.93,2780.0,335.76,337.93,334.67,337.93,2780.0
2025-02-24 11:10:00,338.0,340.85,338.0,340.5,13861.0,338.0,340.85,338.0,340.5,13861.0
2025-02-24 11:20:00,340.61,343.86,340.11,343.56,14681.0,340.61,343.86,340.11,343.56,14681.0
2025-02-24 11:30:00,343.56,344.0,341.59,341.84,14997.0,343.56,344.0,341.59,341.84,14997.0
2025-02-24 11:40:00,342.0,345.39,342.0,345.34,25120.0,342.0,345.39,342.0,345.34,25120.0
2025-02-24 11:50:00,344.67,344.83,340.61,341.31,5873.0,344.67,344.83,340.61,341.31,5873.0
2025-02-24 12:00:00,341.87,341.98,339.7,341.36,6758.0,341.87,341.98,339.7,341.36,6758.0
2025-02-24 12:10:00,341.01,342.89,341.01,342.79,7251.0,341.01,342.89,341.01,342.79,7251.0
2025-02-24 12:20:00,342.9,346.44,342.9,343.8,23703.0,342.9,346.44,342.9,343.8,23703.0
2025-02-24 12:30:00,343.4,343.4,341.67,342.15,4225.0,343.4,343.4,341.67,342.15,4225.0
2025-02-24 12:40:00,342.15,344.14,341.59,343.98,9386.0,342.15,344.14,341.59,343.98,9386.0
2025-02-24 12:50:00,343.88,344.27,342.84,343.61,10763.0,343.88,344.27,342.84,343.61,10763.0
2025-02-24 13:00:00,343.37,347.3,342.64,347.3,16654.0,343.37,347.3,342.64,347.3,16654.0
2025-02-24 13:10:00,347.21,348.81,346.29,348.54,13863.0,347.21,348.81,346.29,348.54,13863.0
2025-02-24 13:20:00,348.09,349.17,347.82,348.94,8356.0,348.09,349.17,347.82,348.94,8356.0
2025-02-24 13:30:00,349.17,349.63,347.92,348.67,5492.0,349.17,349.63,347.92,348.67,5492.0
2025-02-24 13:40:00,349.19,349.87,348.78,349.4,3910.0,349.19,349.87,348.78,349.4,3910.0
2025-02-24 13:50:00,349.58,351.15,349.32,349.58,9527.0,349.58,351.15,349.32,349.58,9527.0
2025-02-24 14:00:00,349.97,352.53,349.83,351.5,6232.0,349.97,352.53,349.83,351.5,6232.0
2025-02-24 14:10:00,351.78,352.44,351.2,351.5,8635.0,351.78,352.44,351.2,351.5,8635.0
2025-02-24 14:20:00,351.6,352.98,351.38,352.5,8716.0,351.6,352.98,351.38,352.5,8716.0
2025-02-24 14:30:00,352.5,352.68,352.36,352.44,4537.0,352.5,352.68,352.36,352.44,4537.0
2025-02-24 14:40:00,352.45,352.45,350.81,351.01,5717.0,352.45,352.45,350.81,351.01,5717.0
2025-02-24 14:50:00,351.28,352.19,350.42,351.14,7856.0,351.28,352.19,350.42,351.14,7856.0
2025-02-24 15:00:00,351.24,352.41,350.76,351.67,6169.0,351.24,352.41,350.76,351.67,6169.0
2025-02-24 15:10:00,351.73,352.82,351.52,352.0,8077.0,351.73,352.82,351.52,352.0,8077.0
2025-02-24 15:20:00,351.62,352.0,348.99,349.46,13492.0,351.62,352.0,348.99,349.46,13492.0
2025-02-24 15:30:00,349.79,351.63,349.29,351.32,11084.0,349.79,351.63,349.29,351.32,11084.0
2025-02-24 15:40:00,351.53,351.53,348.57,349.63,14722.0,351.53,351.53,348.57,349.63,14722.0
2025-02-24 15:50:00,349.8,351.99,346.05,346.11,84184.0,349.8,351.99,346.05,346.11,84184.0
2025-02-25 09:30:00,345.12,355.0,345.12,354.9,12961.0,345.12,355.0,345.12,354.9,12961.0
2025-02-25 09:40:00,353.61,354.2,351.64,352.15,5772.0,353.61,354.2,351.64,352.15,5772.0
2025-02-25 09:50:00,351.63,351.63,347.79,349.87,5979.0,351.63,351.63,347.79,349.87,5979.0
2025-02-25 10:00:00,349.26,349.8,342.79,345.0,7339.0,349.26,349.8,342.79,345.0,7339.0
2025-02-25 10:10:00,345.51,346.57,344.88,344.88,8617.0,345.51,346.57,344.88,344.88,8617.0
2025-02-25 10:20:00,343.17,346.71,343.17,343.67,3827.0,343.17,346.71,343.17,343.67,3827.0
2025-02-25 10:30:00,345.75,346.66,343.0,346.66,4484.0,345.75,346.66,343.0,346.66,4484.0
2025-02-25 10:40:00,346.75,346.88,345.05,346.5,6077.0,346.75,346.88,345.05,346.5,6077.0
2025-02-25 10:50:00,347.06,349.28,347.0,348.07,13141.0,347.06,349.28,347.0,348.07,13141.0
2025-02-25 11:00:00,347.87,348.72,347.24,348.22,9646.0,347.87,348.72,347.24,348.22,9646.0
2025-02-25 11:10:00,348.72,348.88,346.43,347.61,17100.0,348.72,348.88,346.43,347.61,17100.0
2025-02-25 11:20:00,347.82,348.5,345.9,345.9,7856.0,347.82,348.5,345.9,345.9,7856.0
2025-02-25 11:30:00,345.71,345.88,343.36,345.2,3707.0,345.71,345.88,343.36,345.2,3707.0
2025-02-25 11:40:00,345.14,347.03,345.14,347.03,2313.0,345.14,347.03,345.14,347.03,2313.0
2025-02-25 11:50:00,346.98,347.71,345.96,346.79,4412.0,346.98,347.71,345.96,346.79,4412.0
2025-02-25 12:00:00,345.93,346.58,345.24,345.54,1900.0,345.93,346.58,345.24,345.54,1900.0
2025-02-25 12:10:00,346.0,349.17,345.85,347.69,31454.0,346.0,349.17,345.85,347.69,31454.0
2025-02-25 12:20:00,347.24,348.11,346.28,347.16,2648.0,347.24,348.11,346.28,347.16,2648.0
2025-02-25 12:30:00,346.93,347.67,345.89,345.91,6771.0,346.93,347.67,345.89,345.91,6771.0
2025-02-25 12:40:00,346.29,346.81,345.35,346.71,2587.0,346.29,346.81,345.35,346.71,2587.0
2025-02-25 12:50:00,345.94,346.7,345.66,346.7,4461.0,345.94,346.7,345.66,346.7,4461.0
2025-02-25 13:00:00,346.96,347.51,346.09,346.79,22969.0,346.96,347.51,346.09,346.79,22969.0
2025-02-25 13:10:00,346.94,346.94,344.6,344.6,5400.0,346.94,346.94,344.6,344.6,5400.0
2025-02-25 13:20:00,344.56,346.01,344.31,344.31,5879.0,344.56,346.01,344.31,344.31,5879.0
2025-02-25 13:30:00,344.95,345.0,343.17,344.34,3376.0,344.95,345.0,343.17,344.34,3376.0
2025-02-25 13:40:00,345.09,345.79,344.85,345.72,3100.0,345.09,345.79,344.85,345.72,3100.0
2025-02-25 13:50:00,345.1,346.32,344.58,345.1,4138.0,345.1,346.32,344.58,345.1,4138.0
2025-02-25 14:00:00,344.79,345.25,344.23,344.41,4090.0,344.79,345.25,344.23,344.41,4090.0
2025-02-25 14:10:00,344.35,344.48,342.58,342.81,5983.0,344.35,344.48,342.58,342.81,5983.0
2025-02-25 14:20:00,342.77,342.98,341.37,341.69,4920.0,342.77,342.98,341.37,341.69,4920.0
2025-02-25 14:30:00,341.87,345.69,341.86,345.61,9439.0,341.87,345.69,341.86,345.61,9439.0
2025-02-25 14:40:00,346.61,347.23,345.97,345.97,1104.0,346.61,347.23,345.97,345.97,1104.0
2025-02-25 14:50:00,345.97,346.6,345.32,345.32,1104.0,345.97,346.6,345.32,345.32,1104.0
2025-02-25 15:00:00,346.34,348.53,344.81,348.28,11365.0,346.34,348.53,344.81,348.28,11365.0
2025-02-25 15:10:00,347.82,348.69,347.11,347.96,2744.0,347.82,348.69,347.11,347.96,2744.0
2025-02-25 15:20:00,347.65,350.35,347.65,349.53,7714.0,347.65,350.35,347.65,349.53,7714.0
2025-02-25 15:30:00,349.51,351.0,348.12,348.87,13442.0,349.51,351.0,348.12,348.87,13442.0
2025-02-25 15:40:00,348.65,349.98,347.62,349.98,21692.0,348.65,349.98,347.62,349.98,21692.0
2025-02-25 15:50:00,349.55,349.83,347.14,348.52,55014.0,349.55,349.83,347.14,348.52,55014.0
2025-02-26 09:30:00,353.25,357.79,348.3,348.3,17887.0,353.25,357.79,348.3,348.3,17887.0
2025-02-26 09:40:00,350.94,353.93,350.55,353.93,3633.0,350.94,353.93,350.55,353.93,3633.0
2025-02-26 09:50:00,353.75,357.02,353.75,355.58,23475.0,353.75,357.02,353.75,355.58,23475.0
2025-02-26 10:00:00,354.83,356.06,354.25,354.99,2100.0,354.83,356.06,354.25,354.99,2100.0
2025-02-26 10:10:00,354.69,357.5,354.69,356.4,1601.0,354.69,357.5,354.69,356.4,1601.0
2025-02-26 10:20:00,355.71,357.1,355.0,356.36,3507.0,355.71,357.1,355.0,356.36,3507.0
2025-02-26 10:30:00,356.56,358.11,355.1,357.67,4399.0,356.56,358.11,355.1,357.67,4399.0
2025-02-26 10:40:00,357.91,359.31,357.59,358.74,5296.0,357.91,359.31,357.59,358.74,5296.0
2025-02-26 10:50:00,358.05,358.72,357.4,358.28,6433.0,358.05,358.72,357.4,358.28,6433.0
2025-02-26 11:00:00,358.78,359.08,357.17,357.3,6392.0,358.78,359.08,357.17,357.3,6392.0
2025-02-26 11:10:00,357.23,358.8,357.01,357.98,9865.0,357.23,358.8,357.01,357.98,9865.0
2025-02-26 11:20:00,358.49,359.12,357.17,359.1,3870.0,358.49,359.12,357.17,359.1,3870.0
2025-02-26 11:30:00,359.45,362.94,358.7,362.94,38338.0,359.45,362.94,358.7,362.94,38338.0
2025-02-26 11:40:00,362.88,364.04,361.7,363.85,13490.0,362.88,364.04,361.7,363.85,13490.0
2025-02-26 11:50:00,364.31,365.67,362.68,362.68,8076.0,364.31,365.67,362.68,362.68,8076.0
2025-02-26 12:00:00,362.98,363.78,362.4,362.72,8579.0,362.98,363.78,362.4,362.72,8579.0
2025-02-26 12:10:00,362.69,364.37,361.99,363.18,9080.0,362.69,364.37,361.99,363.18,9080.0
2025-02-26 12:20:00,363.37,363.48,361.34,362.29,4400.0,363.37,363.48,361.34,362.29,4400.0
2025-02-26 12:30:00,362.78,362.99,360.0,360.0,3894.0,362.78,362.99,360.0,360.0,3894.0
2025-02-26 12:40:00,360.13,360.59,359.36,360.22,1423.0,360.13,360.59,359.36,360.22,1423.0
2025-02-26 12:50:00,359.76,359.76,358.54,358.64,2510.0,359.76,359.76,358.54,358.64,2510.0
2025-02-26 13:00:00,359.47,359.5,358.31,358.67,1319.0,359.47,359.5,358.31,358.67,1319.0
2025-02-26 13:10:00,358.99,361.02,358.97,360.11,6079.0,358.99,361.02,358.97,360.11,6079.0
2025-02-26 13:20:00,360.7,361.46,358.5,358.81,3460.0,360.7,361.46,358.5,358.81,3460.0
2025-02-26 13:30:00,359.34,360.54,358.48,358.56,4350.0,359.34,360.54,358.48,358.56,4350.0
2025-02-26 13:40:00,358.5,358.5,357.0,357.64,16343.0,358.5,358.5,357.0,357.64,16343.0
2025-02-26 13:50:00,356.98,357.5,354.5,354.66,5176.0,356.98,357.5,354.5,354.66,5176.0
2025-02-26 14:00:00,354.82,356.24,353.73,353.73,8500.0,354.82,356.24,353.73,353.73,8500.0
2025-02-26 14:10:00,354.32,355.79,354.2,355.79,3991.0,354.32,355.79,354.2,355.79,3991.0
2025-02-26 14:20:00,354.93,355.42,354.21,354.21,2844.0,354.93,355.42,354.21,354.21,2844.0
2025-02-26 14:30:00,353.72,354.39,353.53,354.1,3004.0,353.72,354.39,353.53,354.1,3004.0
2025-02-26 14:40:00,353.6,354.14,352.95,353.05,3359.0,353.6,354.14,352.95,353.05,3359.0
2025-02-26 14:50:00,353.05,353.42,352.15,352.29,3722.0,353.05,353.42,352.15,352.29,3722.0
2025-02-26 15:00:00,352.29,355.09,352.29,355.04,12557.0,352.29,355.09,352.29,355.04,12557.0
2025-02-26 15:10:00,354.52,354.84,354.04,354.05,3302.0,354.52,354.84,354.04,354.05,3302.0
2025-02-26 15:20:00,354.04,355.52,354.04,355.19,6264.0,354.04,355.52,354.04,355.19,6264.0
2025-02-26 15:30:00,354.96,356.6,354.52,356.58,3842.0,354.96,356.6,354.52,356.58,3842.0
2025-02-26 15:40:00,356.25,356.6,355.58,355.75,6443.0,356.25,356.6,355.58,355.75,6443.0
2025-02-26 15:50:00,355.89,356.0,354.03,354.37,48615.0,355.89,356.0,354.03,354.37,48615.0
2025-02-27 09:30:00,351.22,351.97,337.73,341.0,17595.0,351.22,351.97,337.73,341.0,17595.0
2025-02-27 09:40:00,339.0,342.61,337.99,342.61,3459.0,339.0,342.61,337.99,342.61,3459.0
2025-02-27 09:50:00,341.57,341.58,337.17,338.24,6207.0,341.57,341.58,337.17,338.24,6207.0
2025-02-27 10:00:00,338.0,339.2,336.65,339.0,2669.0,338.0,339.2,336.65,339.0,2669.0
2025-02-27 10:10:00,339.0,342.13,338.0,341.15,22306.0,339.0,342.13,338.0,341.15,22306.0
2025-02-27 10:20:00,341.0,342.42,339.36,339.75,9192.0,341.0,342.42,339.36,339.75,9192.0
2025-02-27 10:30:00,337.35,339.83,337.0,339.59,2015.0,337.35,339.83,337.0,339.59,2015.0
2025-02-27 10:40:00,339.16,339.62,338.0,338.93,1800.0,339.16,339.62,338.0,338.93,1800.0
2025-02-27 10:50:00,336.93,337.57,336.0,336.38,14713.0,336.93,337.57,336.0,336.38,14713.0
2025-02-27 11:00:00,337.02,338.81,335.8,338.35,14289.0,337.02,338.81,335.8,338.35,14289.0
2025-02-27 11:10:00,338.54,339.99,338.04,339.17,17283.0,338.54,339.99,338.04,339.17,17283.0
2025-02-27 11:20:00,339.5,339.5,337.26,337.26,3444.0,339.5,339.5,337.26,337.26,3444.0
2025-02-27 11:30:00,336.82,338.46,336.82,337.07,4344.0,336.82,338.46,336.82,337.07,4344.0
2025-02-27 11:40:00,338.35,338.35,336.92,337.97,3601.0,338.35,338.35,336.92,337.97,3601.0
2025-02-27 11:50:00,338.38,338.39,335.61,336.0,5174.0,338.38,338.39,335.61,336.0,5174.0
2025-02-27 12:00:00,336.2,336.62,333.94,333.94,2312.0,336.2,336.62,333.94,333.94,2312.0
2025-02-27 12:10:00,334.43,335.85,333.88,334.13,6018.0,334.43,335.85,333.88,334.13,6018.0
2025-02-27 12:20:00,333.63,336.38,333.59,336.38,2725.0,333.63,336.38,333.59,336.38,2725.0
2025-02-27 12:30:00,336.49,336.71,335.76,336.15,2550.0,336.49,336.71,335.76,336.15,2550.0
2025-02-27 12:40:00,335.59,336.6,334.08,336.0,5140.0,335.59,336.6,334.08,336.0,5140.0
2025-02-27 12:50:00,335.73,336.6,335.11,335.34,4542.0,335.73,336.6,335.11,335.34,4542.0
2025-02-27 13:00:00,335.34,336.44,335.07,335.81,3500.0,335.34,336.44,335.07,335.81,3500.0
2025-02-27 13:10:00,336.01,337.34,335.61,337.34,3521.0,336.01,337.34,335.61,337.34,3521.0
2025-02-27 13:20:00,337.29,337.29,336.12,336.12,1603.0,337.29,337.29,336.12,336.12,1603.0
2025-02-27 13:30:00,336.06,338.46,336.06,337.94,8132.0,336.06,338.46,336.06,337.94,8132.0
2025-02-27 13:40:00,337.94,338.37,336.9,337.41,2207.0,337.94,338.37,336.9,337.41,2207.0
2025-02-27 13:50:00,336.95,337.45,336.89,336.89,1912.0,336.95,337.45,336.89,336.89,1912.0
2025-02-27 14:00:00,336.8,337.76,336.21,336.21,10028.0,336.8,337.76,336.21,336.21,10028.0
2025-02-27 14:10:00,336.09,336.13,334.88,335.93,6831.0,336.09,336.13,334.88,335.93,6831.0
2025-02-27 14:20:00,336.27,336.27,332.0,332.06,4939.0,336.27,336.27,332.0,332.06,4939.0
2025-02-27 14:30:00,331.98,331.98,330.5,330.88,10116.0,331.98,331.98,330.5,330.88,10116.0
2025-02-27 14:40:00,330.28,331.43,329.37,330.22,25013.0,330.28,331.43,329.37,330.22,25013.0
2025-02-27 14:50:00,330.79,332.63,330.13,331.66,16413.0,330.79,332.63,330.13,331.66,16413.0
2025-02-27 15:00:00,331.47,331.47,328.64,328.78,6379.0,331.47,331.47,328.64,328.78,6379.0
2025-02-27 15:10:00,329.04,329.66,327.78,327.89,12700.0,329.04,329.66,327.78,327.89,12700.0
2025-02-27 15:20:00,327.88,329.3,327.46,328.18,11128.0,327.88,329.3,327.46,328.18,11128.0
2025-02-27 15:30:00,328.29,330.43,328.0,329.98,10179.0,328.29,330.43,328.0,329.98,10179.0
2025-02-27 15:40:00,330.13,330.13,327.9,328.51,21454.0,330.13,330.13,327.9,328.51,21454.0
2025-02-27 15:50:00,328.66,329.46,326.94,328.13,86290.0,328.66,329.46,326.94,328.13,86290.0
2025-02-28 09:30:00,325.09,326.07,322.37,325.59,11368.0,325.09,326.07,322.37,325.59,11368.0
2025-02-28 09:40:00,324.18,326.28,323.02,325.31,26486.0,324.18,326.28,323.02,325.31,26486.0
2025-02-28 09:50:00,325.13,326.17,322.97,324.23,21483.0,325.13,326.17,322.97,324.23,21483.0
2025-02-28 10:00:00,324.04,325.4,322.91,325.4,22949.0,324.04,325.4,322.91,325.4,22949.0
2025-02-28 10:10:00,325.77,329.61,325.76,328.34,13976.0,325.77,329.61,325.76,328.34,13976.0
2025-02-28 10:20:00,328.93,331.77,328.92,331.0,9684.0,328.93,331.77,328.92,331.0,9684.0
2025-02-28 10:30:00,330.81,331.31,328.73,328.85,14747.0,330.81,331.31,328.73,328.85,14747.0
2025-02-28 10:40:00,328.2,329.49,327.71,328.73,12058.0,328.2,329.49,327.71,328.73,12058.0
2025-02-28 10:50:00,328.53,329.21,327.71,328.2,3668.0,328.53,329.21,327.71,328.2,3668.0
2025-02-28 11:00:00,328.65,328.97,327.8,328.53,3673.0,328.65,328.97,327.8,328.53,3673.0
2025-02-28 11:10:00,327.13,327.13,326.17,326.18,1669.0,327.13,327.13,326.17,326.18,1669.0
2025-02-28 11:20:00,326.79,327.0,324.93,325.0,1642.0,326.79,327.0,324.93,325.0,1642.0
2025-02-28 11:30:00,324.66,326.0,324.19,325.92,2783.0,324.66,326.0,324.19,325.92,2783.0
2025-02-28 11:40:00,326.1,328.28,326.1,328.1,1400.0,326.1,328.28,326.1,328.1,1400.0
2025-02-28 11:50:00,327.86,328.72,327.83,328.1,3898.0,327.86,328.72,327.83,328.1,3898.0
2025-02-28 12:00:00,327.08,327.67,326.9,327.21,1556.0,327.08,327.67,326.9,327.21,1556.0
2025-02-28 12:10:00,327.4,327.4,326.75,327.2,1233.0,327.4,327.4,326.75,327.2,1233.0
2025-02-28 12:20:00,327.49,327.64,326.28,326.5,2600.0,327.49,327.64,326.28,326.5,2600.0
2025-02-28 12:30:00,326.58,326.87,326.0,326.13,3435.0,326.58,326.87,326.0,326.13,3435.0
2025-02-28 12:40:00,326.04,326.04,324.16,324.21,2669.0,326.04,326.04,324.16,324.21,2669.0
2025-02-28 12:50:00,324.0,325.11,322.72,322.72,4803.0,324.0,325.11,322.72,322.72,4803.0
2025-02-28 13:00:00,323.46,323.46,321.7,322.6,500.0,323.46,323.46,321.7,322.6,500.0
2025-02-28 13:10:00,322.72,322.96,320.82,320.82,2639.0,322.72,322.96,320.82,320.82,2639.0
2025-02-28 13:20:00,320.79,322.51,320.75,322.51,3078.0,320.79,322.51,320.75,322.51,3078.0
2025-02-28 13:30:00,322.44,323.7,322.0,323.7,4180.0,322.44,323.7,322.0,323.7,4180.0
2025-02-28 13:40:00,323.73,323.93,322.74,323.13,1753.0,323.73,323.93,322.74,323.13,1753.0
2025-02-28 13:50:00,323.15,323.25,322.34,322.44,1697.0,323.15,323.25,322.34,322.44,1697.0
2025-02-28 14:00:00,322.15,322.31,320.74,320.96,3374.0,322.15,322.31,320.74,320.96,3374.0
2025-02-28 14:10:00,321.25,322.12,321.16,322.02,2373.0,321.25,322.12,321.16,322.02,2373.0
2025-02-28 14:20:00,321.91,322.53,321.56,321.84,3810.0,321.91,322.53,321.56,321.84,3810.0
2025-02-28 14:30:00,321.31,321.76,321.0,321.0,4623.0,321.31,321.76,321.0,321.0,4623.0
2025-02-28 14:40:00,320.92,321.08,319.67,320.81,11441.0,320.92,321.08,319.67,320.81,11441.0
2025-02-28 14:50:00,320.47,320.95,320.27,320.95,7406.0,320.47,320.95,320.27,320.95,7406.0
2025-02-28 15:00:00,320.67,320.99,319.82,320.09,17394.0,320.67,320.99,319.82,320.09,17394.0
2025-02-28 15:10:00,320.49,321.01,319.24,319.98,29588.0,320.49,321.01,319.24,319.98,29588.0
2025-02-28 15:20:00,319.13,320.1,318.68,319.18,6772.0,319.13,320.1,318.68,319.18,6772.0
2025-02-28 15:30:00,318.88,320.0,318.05,319.5,9157.0,318.88,320.0,318.05,319.5,9157.0
2025-02-28 15:40:00,319.67,321.55,319.49,321.0,51476.0,319.67,321.55,319.49,321.0,51476.0
2025-02-28 15:50:00,321.06,322.19,320.44,321.9,121383.0,321.06,322.19,320.44,321.9,121383.0
2025-03-03 09:30:00,322.92,326.0,322.92,324.79,12789.0,322.92,326.0,322.92,324.79,12789.0
2025-03-03 09:40:00,325.0,325.3,323.11,323.34,15821.0,325.0,325.3,323.11,323.34,15821.0
2025-03-03 09:50:00,324.15,324.15,320.64,321.87,2821.0,324.15,324.15,320.64,321.87,2821.0
2025-03-03 10:00:00,320.64,323.17,319.56,320.71,7338.0,320.64,323.17,319.56,320.71,7338.0
2025-03-03 10:10:00,319.37,322.23,319.37,320.74,7352.0,319.37,322.23,319.37,320.74,7352.0
2025-03-03 10:20:00,321.54,323.35,321.24,323.35,7351.0,321.54,323.35,321.24,323.35,7351.0
2025-03-03 10:30:00,323.35,324.38,322.93,323.79,8171.0,323.35,324.38,322.93,323.79,8171.0
2025-03-03 10:40:00,324.04,324.08,320.88,321.5,9049.0,324.04,324.08,320.88,321.5,9049.0
2025-03-03 10:50:00,321.49,321.69,318.68,318.94,12674.0,321.49,321.69,318.68,318.94,12674.0
2025-03-03 11:00:00,318.65,319.09,317.33,317.56,2300.0,318.65,319.09,317.33,317.56,2300.0
2025-03-03 11:10:00,317.56,318.42,316.57,318.42,7948.0,317.56,318.42,316.57,318.42,7948.0
2025-03-03 11:20:00,318.1,319.47,317.33,317.94,6199.0,318.1,319.47,317.33,317.94,6199.0
2025-03-03 11:30:00,317.81,318.0,315.77,316.29,3672.0,317.81,318.0,315.77,316.29,3672.0
2025-03-03 11:40:00,316.29,316.78,314.06,316.24,8695.0,316.29,316.78,314.06,316.24,8695.0
2025-03-03 11:50:00,316.32,317.49,316.32,317.0,2100.0,316.32,317.49,316.32,317.0,2100.0
2025-03-03 12:00:00,317.3,320.19,317.3,320.19,6545.0,317.3,320.19,317.3,320.19,6545.0
2025-03-03 12:10:00,320.0,320.06,319.54,319.75,7720.0,320.0,320.06,319.54,319.75,7720.0
2025-03-03 12:20:00,319.75,320.24,318.5,318.55,12645.0,319.75,320.24,318.5,318.55,12645.0
2025-03-03 12:30:00,318.74,319.19,318.65,318.91,8767.0,318.74,319.19,318.65,318.91,8767.0
2025-03-03 12:40:00,318.75,319.14,318.19,318.61,4250.0,318.75,319.14,318.19,318.61,4250.0
2025-03-03 12:50:00,318.68,318.68,316.09,316.76,7298.0,318.68,318.68,316.09,316.76,7298.0
2025-03-03 13:00:00,316.44,316.84,314.76,314.76,4183.0,316.44,316.84,314.76,314.76,4183.0
2025-03-03 13:10:00,314.98,314.98,313.59,314.58,3985.0,314.98,314.98,313.59,314.58,3985.0
2025-03-03 13:20:00,314.65,314.99,311.8,312.59,6853.0,314.65,314.99,311.8,312.59,6853.0
2025-03-03 13:30:00,312.55,313.1,311.26,311.26,7417.0,312.55,313.1,311.26,311.26,7417.0
2025-03-03 13:40:00,311.67,313.91,311.07,313.19,23965.0,311.67,313.91,311.07,313.19,23965.0
2025-03-03 13:50:00,313.51,314.5,312.8,313.89,11048.0,313.51,314.5,312.8,313.89,11048.0
2025-03-03 14:00:00,314.03,315.29,313.79,315.29,6754.0,314.03,315.29,313.79,315.29,6754.0
2025-03-03 14:10:00,315.24,315.38,313.51,314.51,6975.0,315.24,315.38,313.51,314.51,6975.0
2025-03-03 14:20:00,314.11,314.25,313.34,313.42,3602.0,314.11,314.25,313.34,313.42,3602.0
2025-03-03 14:30:00,313.38,315.83,313.38,315.83,30958.0,313.38,315.83,313.38,315.83,30958.0
2025-03-03 14:40:00,315.86,316.61,314.82,314.82,5313.0,315.86,316.61,314.82,314.82,5313.0
2025-03-03 14:50:00,315.33,315.39,312.05,312.68,5932.0,315.33,315.39,312.05,312.68,5932.0
2025-03-03 15:00:00,312.18,312.18,309.68,309.96,9214.0,312.18,312.18,309.68,309.96,9214.0
2025-03-03 15:10:00,309.88,310.99,308.74,309.1,11803.0,309.88,310.99,308.74,309.1,11803.0
2025-03-03 15:20:00,308.98,309.15,306.33,306.71,17459.0,308.98,309.15,306.33,306.71,17459.0
2025-03-03 15:30:00,306.81,307.9,306.39,306.4,19639.0,306.81,307.9,306.39,306.4,19639.0
2025-03-03 15:40:00,306.04,306.94,304.62,305.68,24373.0,306.04,306.94,304.62,305.68,24373.0
2025-03-03 15:50:00,305.34,307.23,304.4,306.96,68918.0,305.34,307.23,304.4,306.96,68918.0
2025-03-04 09:30:00,300.0,300.0,293.24,293.24,31059.0,300.0,300.0,293.24,293.24,31059.0
2025-03-04 09:40:00,292.99,292.99,288.27,292.54,65812.0,292.99,292.99,288.27,292.54,65812.0
2025-03-04 09:50:00,292.22,293.03,288.11,288.11,15353.0,292.22,293.03,288.11,288.11,15353.0
2025-03-04 10:00:00,288.59,291.28,287.72,289.49,18985.0,288.59,291.28,287.72,289.49,18985.0
2025-03-04 10:10:00,288.72,289.66,287.3,287.47,10186.0,288.72,289.66,287.3,287.47,10186.0
2025-03-04 10:20:00,288.22,288.22,284.25,284.25,35677.0,288.22,288.22,284.25,284.25,35677.0
2025-03-04 10:30:00,284.85,286.47,284.25,284.54,39125.0,284.85,286.47,284.25,284.54,39125.0
2025-03-04 10:40:00,284.06,286.47,284.06,285.44,37555.0,284.06,286.47,284.06,285.44,37555.0
2025-03-04 10:50:00,286.13,286.13,282.47,282.47,12515.0,286.13,286.13,282.47,282.47,12515.0
2025-03-04 11:00:00,282.85,283.0,279.65,280.05,19368.0,282.85,283.0,279.65,280.05,19368.0
2025-03-04 11:10:00,279.98,281.7,278.54,279.21,50150.0,279.98,281.7,278.54,279.21,50150.0
2025-03-04 11:20:00,279.49,281.43,279.42,279.62,6337.0,279.49,281.43,279.42,279.62,6337.0
2025-03-04 11:30:00,280.05,281.2,279.35,280.76,20393.0,280.05,281.2,279.35,280.76,20393.0
2025-03-04 11:40:00,280.78,285.94,280.77,285.44,33119.0,280.78,285.94,280.77,285.44,33119.0
2025-03-04 11:50:00,285.49,287.65,284.1,286.8,37633.0,285.49,287.65,284.1,286.8,37633.0
2025-03-04 12:00:00,286.9,286.9,282.86,284.16,19714.0,286.9,286.9,282.86,284.16,19714.0
2025-03-04 12:10:00,284.23,286.09,284.22,285.81,9487.0,284.23,286.09,284.22,285.81,9487.0
2025-03-04 12:20:00,286.29,289.72,286.26,289.42,3822.0,286.29,289.72,286.26,289.42,3822.0
2025-03-04 12:30:00,288.31,290.42,287.52,290.0,18045.0,288.31,290.42,287.52,290.0,18045.0
2025-03-04 12:40:00,289.92,290.4,287.98,289.01,18793.0,289.92,290.4,287.98,289.01,18793.0
2025-03-04 12:50:00,288.95,290.0,288.19,289.19,5599.0,288.95,290.0,288.19,289.19,5599.0
2025-03-04 13:00:00,289.35,290.45,288.64,290.0,6066.0,289.35,290.45,288.64,290.0,6066.0
2025-03-04 13:10:00,290.0,293.78,290.0,292.19,23023.0,290.0,293.78,290.0,292.19,23023.0
2025-03-04 13:20:00,292.0,292.15,290.62,290.75,6849.0,292.0,292.15,290.62,290.75,6849.0
2025-03-04 13:30:00,290.17,291.59,290.03,291.5,10511.0,290.17,291.59,290.03,291.5,10511.0
2025-03-04 13:40:00,291.99,293.92,291.8,293.91,4692.0,291.99,293.92,291.8,293.91,4692.0
2025-03-04 13:50:00,294.22,296.37,293.98,295.53,8247.0,294.22,296.37,293.98,295.53,8247.0
2025-03-04 14:00:00,295.07,297.45,294.81,297.44,4035.0,295.07,297.45,294.81,297.44,4035.0
2025-03-04 14:10:00,297.08,297.45,294.51,294.51,11251.0,297.08,297.45,294.51,294.51,11251.0
2025-03-04 14:20:00,295.15,298.25,295.04,297.12,11677.0,295.15,298.25,295.04,297.12,11677.0
2025-03-04 14:30:00,297.84,297.84,295.17,296.86,15034.0,297.84,297.84,295.17,296.86,15034.0
2025-03-04 14:40:00,297.42,297.59,296.16,296.57,7501.0,297.42,297.59,296.16,296.57,7501.0
2025-03-04 14:50:00,297.05,298.31,296.63,297.02,10017.0,297.05,298.31,296.63,297.02,10017.0
2025-03-04 15:00:00,297.02,297.72,295.04,295.76,6729.0,297.02,297.72,295.04,295.76,6729.0
2025-03-04 15:10:00,295.19,296.66,295.0,296.66,4736.0,295.19,296.66,295.0,296.66,4736.0
2025-03-04 15:20:00,296.99,298.97,296.52,296.71,13135.0,296.99,298.97,296.52,296.71,13135.0
2025-03-04 15:30:00,295.33,295.33,292.88,293.54,15439.0,295.33,295.33,292.88,293.54,15439.0
2025-03-04 15:40:00,293.27,294.68,292.45,292.45,11806.0,293.27,294.68,292.45,292.45,11806.0
2025-03-04 15:50:00,292.36,292.56,290.8,292.5,76526.0,292.36,292.56,290.8,292.5,76526.0
2025-03-05 09:30:00,292.18,292.41,287.25,287.25,9724.0,292.18,292.41,287.25,287.25,9724.0
2025-03-05 09:40:00,289.36,292.74,289.36,290.12,2724.0,289.36,292.74,289.36,290.12,2724.0
2025-03-05 09:50:00,290.12,291.07,288.57,289.0,1699.0,290.12,291.07,288.57,289.0,1699.0
2025-03-05 10:00:00,290.5,294.41,289.61,293.42,7998.0,290.5,294.41,289.61,293.42,7998.0
2025-03-05 10:10:00,293.42,293.42,291.35,291.53,3875.0,293.42,293.42,291.35,291.53,3875.0
2025-03-05 10:20:00,291.78,292.38,289.89,290.71,4457.0,291.78,292.38,289.89,290.71,4457.0
2025-03-05 10:30:00,290.73,292.17,290.23,291.69,3500.0,290.73,292.17,290.23,291.69,3500.0
2025-03-05 10:40:00,291.69,291.85,290.07,290.14,2656.0,291.69,291.85,290.07,290.14,2656.0
2025-03-05 10:50:00,289.05,290.98,289.05,289.88,7403.0,289.05,290.98,289.05,289.88,7403.0
2025-03-05 11:00:00,289.06,289.06,287.96,287.96,1616.0,289.06,289.06,287.96,287.96,1616.0
2025-03-05 11:10:00,287.01,287.28,285.61,286.53,2988.0,287.01,287.28,285.61,286.53,2988.0
2025-03-05 11:20:00,286.51,286.51,285.61,285.8,4266.0,286.51,286.51,285.61,285.8,4266.0
2025-03-05 11:30:00,285.8,286.16,284.24,286.16,4306.0,285.8,286.16,284.24,286.16,4306.0
2025-03-05 11:40:00,286.15,286.46,284.7,285.23,1050.0,286.15,286.46,284.7,285.23,1050.0
2025-03-05 11:50:00,284.7,286.8,284.47,286.8,2700.0,284.7,286.8,284.47,286.8,2700.0
2025-03-05 12:00:00,286.46,288.92,285.53,286.13,3770.0,286.46,288.92,285.53,286.13,3770.0
2025-03-05 12:10:00,286.15,287.56,286.14,287.56,7027.0,286.15,287.56,286.14,287.56,7027.0
2025-03-05 12:20:00,286.93,289.31,286.33,287.62,6319.0,286.93,289.31,286.33,287.62,6319.0
2025-03-05 12:30:00,288.09,288.34,287.48,288.33,900.0,288.09,288.34,287.48,288.33,900.0
2025-03-05 12:40:00,288.11,288.98,287.62,288.24,3607.0,288.11,288.98,287.62,288.24,3607.0
2025-03-05 12:50:00,288.73,289.54,288.4,289.21,2295.0,288.73,289.54,288.4,289.21,2295.0
2025-03-05 13:00:00,289.55,289.72,287.25,287.47,3951.0,289.55,289.72,287.25,287.47,3951.0
2025-03-05 13:10:00,287.37,288.05,286.48,286.99,6775.0,287.37,288.05,286.48,286.99,6775.0
2025-03-05 13:20:00,287.04,288.32,286.56,288.13,4435.0,287.04,288.32,286.56,288.13,4435.0
2025-03-05 13:30:00,288.13,288.34,287.18,287.43,3340.0,288.13,288.34,287.18,287.43,3340.0
2025-03-05 13:40:00,287.47,287.87,285.99,287.76,3350.0,287.47,287.87,285.99,287.76,3350.0
2025-03-05 13:50:00,287.76,289.45,287.4,289.45,3617.0,287.76,289.45,287.4,289.45,3617.0
2025-03-05 14:00:00,289.46,291.92,288.72,291.92,7644.0,289.46,291.92,288.72,291.92,7644.0
2025-03-05 14:10:00,291.92,293.65,291.7,291.7,5791.0,291.92,293.65,291.7,291.7,5791.0
2025-03-05 14:20:00,291.96,292.2,290.17,290.53,4287.0,291.96,292.2,290.17,290.53,4287.0
2025-03-05 14:30:00,290.53,290.8,288.94,289.55,4802.0,290.53,290.8,288.94,289.55,4802.0
2025-03-05 14:40:00,289.72,289.8,288.66,289.09,5459.0,289.72,289.8,288.66,289.09,5459.0
2025-03-05 14:50:00,289.3,289.53,287.71,288.04,6271.0,289.3,289.53,287.71,288.04,6271.0
2025-03-05 15:00:00,288.22,289.07,287.45,287.61,9709.0,288.22,289.07,287.45,287.61,9709.0
2025-03-05 15:10:00,287.87,288.57,284.81,285.4,17188.0,287.87,288.57,284.81,285.4,17188.0
2025-03-05 15:20:00,285.15,288.02,284.5,287.71,11942.0,285.15,288.02,284.5,287.71,11942.0
2025-03-05 15:30:00,287.33,287.64,286.56,286.56,5235.0,287.33,287.64,286.56,286.56,5235.0
2025-03-05 15:40:00,287.14,287.76,286.65,287.03,8981.0,287.14,287.76,286.65,287.03,8981.0
2025-03-05 15:50:00,286.76,289.64,286.01,289.45,59921.0,286.76,289.64,286.01,289.45,59921.0
2025-03-06 09:30:00,283.23,283.23,275.89,280.49,11325.0,283.23,283.23,275.89,280.49,11325.0
2025-03-06 09:40:00,281.0,283.95,279.58,283.95,15400.0,281.0,283.95,279.58,283.95,15400.0
2025-03-06 09:50:00,284.82,285.98,284.41,284.47,19406.0,284.82,285.98,284.41,284.47,19406.0
2025-03-06 10:00:00,284.02,287.72,283.8,286.27,5687.0,284.02,287.72,283.8,286.27,5687.0
2025-03-06 10:10:00,285.69,287.0,284.76,285.72,5640.0,285.69,287.0,284.76,285.72,5640.0
2025-03-06 10:20:00,285.99,286.98,285.27,285.65,8657.0,285.99,286.98,285.27,285.65,8657.0
2025-03-06 10:30:00,285.65,286.93,284.92,286.93,4297.0,285.65,286.93,284.92,286.93,4297.0
2025-03-06 10:40:00,287.55,289.0,286.85,288.16,18790.0,287.55,289.0,286.85,288.16,18790.0
2025-03-06 10:50:00,288.09,289.48,287.01,289.48,29424.0,288.09,289.48,287.01,289.48,29424.0
2025-03-06 11:00:00,290.63,292.48,290.62,291.61,9098.0,290.63,292.48,290.62,291.61,9098.0
2025-03-06 11:10:00,291.72,292.0,289.96,291.27,5292.0,291.72,292.0,289.96,291.27,5292.0
2025-03-06 11:20:00,289.53,290.08,288.78,290.08,5702.0,289.53,290.08,288.78,290.08,5702.0
2025-03-06 11:30:00,291.27,292.65,290.44,290.44,9804.0,291.27,292.65,290.44,290.44,9804.0
2025-03-06 11:40:00,291.26,291.26,289.77,289.77,2177.0,291.26,291.26,289.77,289.77,2177.0
2025-03-06 11:50:00,289.78,289.97,288.6,288.6,2112.0,289.78,289.97,288.6,288.6,2112.0
2025-03-06 12:00:00,288.99,289.6,286.77,287.48,11152.0,288.99,289.6,286.77,287.48,11152.0
2025-03-06 12:10:00,287.13,288.17,287.13,288.0,7365.0,287.13,288.17,287.13,288.0,7365.0
2025-03-06 12:20:00,288.57,288.57,286.8,286.87,13386.0,288.57,288.57,286.8,286.87,13386.0
2025-03-06 12:30:00,287.66,287.76,286.22,286.48,29430.0,287.66,287.76,286.22,286.48,29430.0
2025-03-06 12:40:00,286.48,287.57,283.76,283.79,8398.0,286.48,287.57,283.76,283.79,8398.0
2025-03-06 12:50:00,283.79,285.78,283.22,285.78,9750.0,283.79,285.78,283.22,285.78,9750.0
2025-03-06 13:00:00,285.69,286.74,285.06,285.24,12660.0,285.69,286.74,285.06,285.24,12660.0
2025-03-06 13:10:00,284.79,286.29,284.58,285.45,2177.0,284.79,286.29,284.58,285.45,2177.0
2025-03-06 13:20:00,285.64,286.48,284.05,284.89,3959.0,285.64,286.48,284.05,284.89,3959.0
2025-03-06 13:30:00,285.52,285.66,283.8,283.88,25775.0,285.52,285.66,283.8,283.88,25775.0
2025-03-06 13:40:00,283.23,283.28,280.11,281.28,25114.0,283.23,283.28,280.11,281.28,25114.0
2025-03-06 13:50:00,280.89,282.04,279.57,280.46,4756.0,280.89,282.04,279.57,280.46,4756.0
2025-03-06 14:00:00,281.11,281.31,280.21,281.13,2800.0,281.11,281.31,280.21,281.13,2800.0
2025-03-06 14:10:00,281.41,282.01,280.31,280.58,5182.0,281.41,282.01,280.31,280.58,5182.0
2025-03-06 14:20:00,280.56,281.01,279.03,279.03,2926.0,280.56,281.01,279.03,279.03,2926.0
2025-03-06 14:30:00,279.04,280.09,278.82,279.9,2857.0,279.04,280.09,278.82,279.9,2857.0
2025-03-06 14:40:00,280.3,284.07,280.3,284.07,3833.0,280.3,284.07,280.3,284.07,3833.0
2025-03-06 14:50:00,284.6,285.26,280.02,280.02,6107.0,284.6,285.26,280.02,280.02,6107.0
2025-03-06 15:00:00,280.1,282.55,280.09,282.19,4124.0,280.1,282.55,280.09,282.19,4124.0
2025-03-06 15:10:00,281.92,282.9,281.11,281.11,2672.0,281.92,282.9,281.11,281.11,2672.0
2025-03-06 15:20:00,281.34,281.34,279.97,280.96,2184.0,281.34,281.34,279.97,280.96,2184.0
2025-03-06 15:30:00,280.75,282.26,280.53,280.55,4112.0,280.75,282.26,280.53,280.55,4112.0
2025-03-06 15:40:00,280.62,280.69,278.64,279.68,12044.0,280.62,280.69,278.64,279.68,12044.0
2025-03-06 15:50:00,280.3,282.0,279.58,280.97,31958.0,280.3,282.0,279.58,280.97,31958.0
2025-03-07 09:30:00,277.68,279.0,272.18,274.22,17169.0,277.68,279.0,272.18,274.22,17169.0
2025-03-07 09:40:00,274.1,277.04,274.09,275.59,8643.0,274.1,277.04,274.09,275.59,8643.0
2025-03-07 09:50:00,276.65,277.95,269.99,270.56,20430.0,276.65,277.95,269.99,270.56,20430.0
2025-03-07 10:00:00,269.5,275.57,268.29,272.04,11275.0,269.5,275.57,268.29,272.04,11275.0
2025-03-07 10:10:00,273.93,273.99,268.46,268.5,8364.0,273.93,273.99,268.46,268.5,8364.0
2025-03-07 10:20:00,268.47,270.39,267.13,268.59,6134.0,268.47,270.39,267.13,268.59,6134.0
2025-03-07 10:30:00,268.59,268.71,261.08,261.55,37256.0,268.59,268.71,261.08,261.55,37256.0
2025-03-07 10:40:00,261.7,264.48,261.0,263.63,23423.0,261.7,264.48,261.0,263.63,23423.0
2025-03-07 10:50:00,263.31,264.24,259.5,260.65,29909.0,263.31,264.24,259.5,260.65,29909.0
2025-03-07 11:00:00,260.8,262.12,259.37,260.5,13711.0,260.8,262.12,259.37,260.5,13711.0
2025-03-07 11:10:00,260.0,261.55,259.27,259.97,10810.0,260.0,261.55,259.27,259.97,10810.0
2025-03-07 11:20:00,260.14,260.14,256.32,257.84,17848.0,260.14,260.14,256.32,257.84,17848.0
2025-03-07 11:30:00,257.05,257.31,254.02,255.06,17269.0,257.05,257.31,254.02,255.06,17269.0
2025-03-07 11:40:00,255.06,256.12,252.42,253.85,42695.0,255.06,256.12,252.42,253.85,42695.0
2025-03-07 11:50:00,253.59,253.72,251.0,253.17,37660.0,253.59,253.72,251.0,253.17,37660.0
2025-03-07 12:00:00,253.16,255.18,251.16,251.61,16706.0,253.16,255.18,251.16,251.61,16706.0
2025-03-07 12:10:00,251.17,252.74,251.16,251.22,12639.0,251.17,252.74,251.16,251.22,12639.0
2025-03-07 12:20:00,251.49,252.06,250.1,250.2,18838.0,251.49,252.06,250.1,250.2,18838.0
2025-03-07 12:30:00,250.62,253.99,250.17,252.5,68285.0,250.62,253.99,250.17,252.5,68285.0
2025-03-07 12:40:00,252.5,258.0,252.39,257.4,24204.0,252.5,258.0,252.39,257.4,24204.0
2025-03-07 12:50:00,257.18,261.92,257.17,259.95,28010.0,257.18,261.92,257.17,259.95,28010.0
2025-03-07 13:00:00,259.67,262.62,258.95,260.35,11993.0,259.67,262.62,258.95,260.35,11993.0
2025-03-07 13:10:00,260.93,263.3,259.0,263.3,20753.0,260.93,263.3,259.0,263.3,20753.0
2025-03-07 13:20:00,263.3,264.34,259.75,260.67,18390.0,263.3,264.34,259.75,260.67,18390.0
2025-03-07 13:30:00,260.22,260.86,257.79,260.03,11968.0,260.22,260.86,257.79,260.03,11968.0
2025-03-07 13:40:00,259.72,259.96,258.15,258.16,5992.0,259.72,259.96,258.15,258.16,5992.0
2025-03-07 13:50:00,258.24,259.86,258.24,259.73,7717.0,258.24,259.86,258.24,259.73,7717.0
2025-03-07 14:00:00,259.53,260.23,257.96,259.13,6762.0,259.53,260.23,257.96,259.13,6762.0
2025-03-07 14:10:00,258.74,260.69,257.36,259.81,15514.0,258.74,260.69,257.36,259.81,15514.0
2025-03-07 14:20:00,260.24,262.6,260.24,261.56,3325.0,260.24,262.6,260.24,261.56,3325.0
2025-03-07 14:30:00,261.5,262.63,259.68,261.75,12502.0,261.5,262.63,259.68,261.75,12502.0
2025-03-07 14:40:00,260.47,261.06,259.05,259.23,11434.0,260.47,261.06,259.05,259.23,11434.0
2025-03-07 14:50:00,259.37,262.12,258.74,260.87,18016.0,259.37,262.12,258.74,260.87,18016.0
2025-03-07 15:00:00,260.99,262.73,260.0,262.73,13656.0,260.99,262.73,260.0,262.73,13656.0
2025-03-07 15:10:00,262.68,265.71,262.47,265.52,19523.0,262.68,265.71,262.47,265.52,19523.0
2025-03-07 15:20:00,265.37,267.45,263.55,264.15,25444.0,265.37,267.45,263.55,264.15,25444.0
2025-03-07 15:30:00,264.15,264.3,260.21,262.14,28283.0,264.15,264.3,260.21,262.14,28283.0
2025-03-07 15:40:00,261.77,264.09,261.57,262.76,21248.0,261.77,264.09,261.57,262.76,21248.0
2025-03-07 15:50:00,262.75,264.41,260.59,262.19,64134.0,262.75,264.41,260.59,262.19,64134.0
2025-03-10 09:30:00,260.0,260.0,251.14,251.92,45114.0,260.0,260.0,251.14,251.92,45114.0
2025-03-10 09:40:00,251.95,254.05,247.86,248.66,33073.0,251.95,254.05,247.86,248.66,33073.0
2025-03-10 09:50:00,248.66,250.26,246.0,246.0,12414.0,248.66,250.26,246.0,246.0,12414.0
2025-03-10 10:00:00,245.71,245.71,242.39,242.83,20979.0,245.71,245.71,242.39,242.83,20979.0
2025-03-10 10:10:00,242.0,242.11,238.0,238.0,44854.0,242.0,242.11,238.0,238.0,44854.0
2025-03-10 10:20:00,238.94,240.1,237.5,237.93,25371.0,238.94,240.1,237.5,237.93,25371.0
2025-03-10 10:30:00,238.88,239.45,236.91,237.01,23567.0,238.88,239.45,236.91,237.01,23567.0
2025-03-10 10:40:00,237.0,238.2,235.5,236.96,13912.0,237.0,238.2,235.5,236.96,13912.0
2025-03-10 10:50:00,237.48,237.48,233.71,235.45,37867.0,237.48,237.48,233.71,235.45,37867.0
2025-03-10 11:00:00,235.28,236.0,233.5,234.67,11224.0,235.28,236.0,233.5,234.67,11224.0
2025-03-10 11:10:00,234.09,235.02,231.88,232.05,14722.0,234.09,235.02,231.88,232.05,14722.0
2025-03-10 11:20:00,232.56,233.15,232.33,232.55,10842.0,232.56,233.15,232.33,232.55,10842.0
2025-03-10 11:30:00,232.55,238.96,232.54,237.03,23481.0,232.55,238.96,232.54,237.03,23481.0
2025-03-10 11:40:00,237.01,240.32,236.82,238.47,14645.0,237.01,240.32,236.82,238.47,14645.0
2025-03-10 11:50:00,238.8,238.8,235.45,235.99,11708.0,238.8,238.8,235.45,235.99,11708.0
2025-03-10 12:00:00,236.3,236.68,232.35,233.44,14143.0,236.3,236.68,232.35,233.44,14143.0
2025-03-10 12:10:00,233.49,234.79,232.72,232.72,8252.0,233.49,234.79,232.72,232.72,8252.0
2025-03-10 12:20:00,233.01,234.1,231.84,234.1,12218.0,233.01,234.1,231.84,234.1,12218.0
2025-03-10 12:30:00,234.09,235.41,231.83,231.83,8372.0,234.09,235.41,231.83,231.83,8372.0
2025-03-10 12:40:00,231.14,233.25,231.14,231.61,8029.0,231.14,233.25,231.14,231.61,8029.0
2025-03-10 12:50:00,232.28,232.28,230.48,230.48,11014.0,232.28,232.28,230.48,230.48,11014.0
2025-03-10 13:00:00,230.73,231.25,229.85,231.15,14478.0,230.73,231.25,229.85,231.15,14478.0
2025-03-10 13:10:00,231.44,232.92,231.0,232.64,8212.0,231.44,232.92,231.0,232.64,8212.0
2025-03-10 13:20:00,232.64,235.53,232.63,233.75,16708.0,232.64,235.53,232.63,233.75,16708.0
2025-03-10 13:30:00,233.74,234.0,230.04,230.2,10264.0,233.74,234.0,230.04,230.2,10264.0
2025-03-10 13:40:00,230.47,232.01,229.83,230.43,16780.0,230.47,232.01,229.83,230.43,16780.0
2025-03-10 13:50:00,230.06,231.19,229.62,230.1,8836.0,230.06,231.19,229.62,230.1,8836.0
2025-03-10 14:00:00,230.28,230.28,228.02,228.29,12302.0,230.28,230.28,228.02,228.29,12302.0
2025-03-10 14:10:00,228.29,229.83,227.64,228.01,32448.0,228.29,229.83,227.64,228.01,32448.0
2025-03-10 14:20:00,227.93,228.59,226.88,228.34,16506.0,227.93,228.59,226.88,228.34,16506.0
2025-03-10 14:30:00,228.5,229.61,227.67,227.78,14480.0,228.5,229.61,227.67,227.78,14480.0
2025-03-10 14:40:00,227.88,228.97,227.88,228.5,8502.0,227.88,228.97,227.88,228.5,8502.0
2025-03-10 14:50:00,228.71,229.05,226.61,228.06,21330.0,228.71,229.05,226.61,228.06,21330.0
2025-03-10 15:00:00,227.88,230.03,227.87,228.96,23859.0,227.88,230.03,227.87,228.96,23859.0
2025-03-10 15:10:00,228.6,233.31,228.33,233.31,20521.0,228.6,233.31,228.33,233.31,20521.0
2025-03-10 15:20:00,233.36,234.53,232.02,232.02,26566.0,233.36,234.53,232.02,232.02,26566.0
2025-03-10 15:30:00,232.44,236.96,232.43,234.42,30620.0,232.44,236.96,232.43,234.42,30620.0
2025-03-10 15:40:00,234.32,234.48,231.36,231.93,24414.0,234.32,234.48,231.36,231.93,24414.0
2025-03-10 15:50:00,231.99,233.9,231.24,233.79,86844.0,231.99,233.9,231.24,233.79,86844.0
2025-03-11 09:30:00,235.0,242.0,233.54,239.9,32620.0,235.0,242.0,233.54,239.9,32620.0
2025-03-11 09:40:00,239.51,243.47,235.1,241.53,23978.0,239.51,243.47,235.1,241.53,23978.0
2025-03-11 09:50:00,241.53,242.52,236.95,238.99,16107.0,241.53,242.52,236.95,238.99,16107.0
2025-03-11 10:00:00,237.43,240.41,233.04,234.77,31256.0,237.43,240.41,233.04,234.77,31256.0
2025-03-11 10:10:00,234.25,234.45,231.04,232.56,20667.0,234.25,234.45,231.04,232.56,20667.0
2025-03-11 10:20:00,232.55,232.66,228.75,229.97,13394.0,232.55,232.66,228.75,229.97,13394.0
2025-03-11 10:30:00,230.15,230.62,226.46,226.7,46499.0,230.15,230.62,226.46,226.7,46499.0
2025-03-11 10:40:00,227.26,228.39,225.99,227.08,17423.0,227.26,228.39,225.99,227.08,17423.0
2025-03-11 10:50:00,227.5,230.28,227.43,228.49,14790.0,227.5,230.28,227.43,228.49,14790.0
2025-03-11 11:00:00,227.83,232.61,227.51,232.61,12873.0,227.83,232.61,227.51,232.61,12873.0
2025-03-11 11:10:00,232.74,233.5,230.77,230.78,12553.0,232.74,233.5,230.77,230.78,12553.0
2025-03-11 11:20:00,230.23,231.01,228.93,230.59,7948.0,230.23,231.01,228.93,230.59,7948.0
2025-03-11 11:30:00,230.36,232.34,230.08,231.7,8634.0,230.36,232.34,230.08,231.7,8634.0
2025-03-11 11:40:00,232.27,232.61,231.27,231.79,15583.0,232.27,232.61,231.27,231.79,15583.0
2025-03-11 11:50:00,232.3,232.4,230.59,230.59,12810.0,232.3,232.4,230.59,230.59,12810.0
2025-03-11 12:00:00,230.37,231.49,230.15,230.15,3189.0,230.37,231.49,230.15,230.15,3189.0
2025-03-11 12:10:00,229.8,230.0,228.41,229.04,5535.0,229.8,230.0,228.41,229.04,5535.0
2025-03-11 12:20:00,228.42,230.19,228.42,229.79,4292.0,228.42,230.19,228.42,229.79,4292.0
2025-03-11 12:30:00,229.89,231.23,229.67,229.85,6210.0,229.89,231.23,229.67,229.85,6210.0
2025-03-11 12:40:00,230.15,230.34,229.0,229.24,4094.0,230.15,230.34,229.0,229.24,4094.0
2025-03-11 12:50:00,229.0,229.0,227.15,227.42,3720.0,229.0,229.0,227.15,227.42,3720.0
2025-03-11 13:00:00,227.42,227.93,227.0,227.35,6324.0,227.42,227.93,227.0,227.35,6324.0
2025-03-11 13:10:00,227.12,227.58,226.58,227.03,14029.0,227.12,227.58,226.58,227.03,14029.0
2025-03-11 13:20:00,226.82,226.82,225.59,225.97,6526.0,226.82,226.82,225.59,225.97,6526.0
2025-03-11 13:30:00,225.64,226.72,225.48,225.76,6050.0,225.64,226.72,225.48,225.76,6050.0
2025-03-11 13:40:00,226.22,226.54,225.25,226.28,23750.0,226.22,226.54,225.25,226.28,23750.0
2025-03-11 13:50:00,226.39,226.39,224.24,224.52,12345.0,226.39,226.39,224.24,224.52,12345.0
2025-03-11 14:00:00,224.56,226.45,224.13,225.9,16604.0,224.56,226.45,224.13,225.9,16604.0
2025-03-11 14:10:00,226.11,227.78,226.0,227.5,13925.0,226.11,227.78,226.0,227.5,13925.0
2025-03-11 14:20:00,227.51,229.4,227.5,229.35,9255.0,227.51,229.4,227.5,229.35,9255.0
2025-03-11 14:30:00,229.62,230.08,228.12,230.08,15700.0,229.62,230.08,228.12,230.08,15700.0
2025-03-11 14:40:00,230.09,233.91,230.08,233.91,20126.0,230.09,233.91,230.08,233.91,20126.0
2025-03-11 14:50:00,233.91,236.11,233.76,234.42,14301.0,233.91,236.11,233.76,234.42,14301.0
2025-03-11 15:00:00,234.94,235.73,232.7,234.85,10301.0,234.94,235.73,232.7,234.85,10301.0
2025-03-11 15:10:00,234.16,234.39,232.38,232.5,16490.0,234.16,234.39,232.38,232.5,16490.0
2025-03-11 15:20:00,232.63,234.62,232.62,233.12,9072.0,232.63,234.62,232.62,233.12,9072.0
2025-03-11 15:30:00,232.71,233.89,232.17,232.58,11552.0,232.71,233.89,232.17,232.58,11552.0
2025-03-11 15:40:00,232.28,233.27,231.9,232.62,18787.0,232.28,233.27,231.9,232.62,18787.0
2025-03-11 15:50:00,232.62,233.0,230.0,230.18,65986.0,232.62,233.0,230.0,230.18,65986.0
2025-03-12 09:30:00,241.31,247.9,238.93,245.66,59771.0,241.31,247.9,238.93,245.66,59771.0
2025-03-12 09:40:00,246.21,247.25,243.28,246.53,27510.0,246.21,247.25,243.28,246.53,27510.0
2025-03-12 09:50:00,246.12,247.97,240.25,241.76,13402.0,246.12,247.97,240.25,241.76,13402.0
2025-03-12 10:00:00,241.24,242.1,239.14,241.58,18587.0,241.24,242.1,239.14,241.58,18587.0
2025-03-12 10:10:00,240.71,241.69,239.18,240.68,15834.0,240.71,241.69,239.18,240.68,15834.0
2025-03-12 10:20:00,241.29,242.69,240.44,242.09,7407.0,241.29,242.69,240.44,242.09,7407.0
2025-03-12 10:30:00,242.07,242.42,240.26,240.27,12845.0,242.07,242.42,240.26,240.27,12845.0
2025-03-12 10:40:00,240.84,240.84,236.5,238.05,20877.0,240.84,240.84,236.5,238.05,20877.0
2025-03-12 10:50:00,238.29,239.3,237.83,238.18,2678.0,238.29,239.3,237.83,238.18,2678.0
2025-03-12 11:00:00,237.84,238.28,235.11,236.21,6917.0,237.84,238.28,235.11,236.21,6917.0
2025-03-12 11:10:00,236.11,237.77,235.4,237.77,9366.0,236.11,237.77,235.4,237.77,9366.0
2025-03-12 11:20:00,236.89,238.74,236.65,238.34,14577.0,236.89,238.74,236.65,238.34,14577.0
2025-03-12 11:30:00,238.03,239.4,237.29,238.02,6705.0,238.03,239.4,237.29,238.02,6705.0
2025-03-12 11:40:00,237.8,238.52,237.07,237.52,3271.0,237.8,238.52,237.07,237.52,3271.0
2025-03-12 11:50:00,237.52,239.81,236.99,239.24,6174.0,237.52,239.81,236.99,239.24,6174.0
2025-03-12 12:00:00,239.37,239.95,238.77,239.92,1000.0,239.37,239.95,238.77,239.92,1000.0
2025-03-12 12:10:00,240.01,243.21,239.96,243.18,10155.0,240.01,243.21,239.96,243.18,10155.0
2025-03-12 12:20:00,243.34,244.42,241.84,242.56,14993.0,243.34,244.42,241.84,242.56,14993.0
2025-03-12 12:30:00,242.25,243.78,242.24,242.56,5809.0,242.25,243.78,242.24,242.56,5809.0
2025-03-12 12:40:00,242.56,247.68,241.41,245.09,36071.0,242.56,247.68,241.41,245.09,36071.0
2025-03-12 12:50:00,245.42,245.5,243.45,243.87,10281.0,245.42,245.5,243.45,243.87,10281.0
2025-03-12 13:00:00,243.07,245.43,243.07,245.14,8223.0,243.07,245.43,243.07,245.14,8223.0
2025-03-12 13:10:00,244.54,245.78,244.02,245.52,6970.0,244.54,245.78,244.02,245.52,6970.0
2025-03-12 13:20:00,246.02,248.14,245.98,245.98,20372.0,246.02,248.14,245.98,245.98,20372.0
2025-03-12 13:30:00,246.76,248.0,246.08,246.68,4836.0,246.76,248.0,246.08,246.68,4836.0
2025-03-12 13:40:00,246.44,246.47,243.15,244.35,10784.0,246.44,246.47,243.15,244.35,10784.0
2025-03-12 13:50:00,244.24,244.24,239.6,240.52,8573.0,244.24,244.24,239.6,240.52,8573.0
2025-03-12 14:00:00,240.55,242.22,239.9,241.07,5911.0,240.55,242.22,239.9,241.07,5911.0
2025-03-12 14:10:00,241.23,242.5,241.15,242.48,5599.0,241.23,242.5,241.15,242.48,5599.0
2025-03-12 14:20:00,242.48,244.07,242.3,243.58,6115.0,242.48,244.07,242.3,243.58,6115.0
2025-03-12 14:30:00,244.1,244.1,242.44,243.0,4291.0,244.1,244.1,242.44,243.0,4291.0
2025-03-12 14:40:00,243.33,245.97,243.33,245.97,11509.0,243.33,245.97,243.33,245.97,11509.0
2025-03-12 14:50:00,245.46,245.46,242.53,243.72,6525.0,245.46,245.46,242.53,243.72,6525.0
2025-03-12 15:00:00,243.54,243.54,241.99,242.96,5980.0,243.54,243.54,241.99,242.96,5980.0
2025-03-12 15:10:00,243.0,243.83,241.85,243.75,11165.0,243.0,243.83,241.85,243.75,11165.0
2025-03-12 15:20:00,243.61,243.69,241.65,242.24,16310.0,243.61,243.69,241.65,242.24,16310.0
2025-03-12 15:30:00,242.23,242.23,239.92,241.04,11711.0,242.23,242.23,239.92,241.04,11711.0
2025-03-12 15:40:00,241.13,242.69,240.23,242.06,15757.0,241.13,242.69,240.23,242.06,15757.0
2025-03-12 15:50:00,241.78,241.78,239.77,241.31,80822.0,241.78,241.78,239.77,241.31,80822.0
2025-03-13 09:30:00,236.64,238.34,225.55,229.0,35732.0,236.64,238.34,225.55,229.0,35732.0
2025-03-13 09:40:00,228.4,229.35,225.66,228.0,30595.0,228.4,229.35,225.66,228.0,30595.0
2025-03-13 09:50:00,227.21,227.76,223.89,225.03,12305.0,227.21,227.76,223.89,225.03,12305.0
2025-03-13 10:00:00,225.03,226.28,222.38,223.26,17231.0,225.03,226.28,222.38,223.26,17231.0
2025-03-13 10:10:00,222.53,224.78,221.05,224.77,29221.0,222.53,224.78,221.05,224.77,29221.0
2025-03-13 10:20:00,224.5,224.84,221.55,222.76,17156.0,224.5,224.84,221.55,222.76,17156.0
2025-03-13 10:30:00,222.34,223.24,219.9,219.93,19509.0,222.34,223.24,219.9,219.93,19509.0
2025-03-13 10:40:00,220.43,221.26,219.03,219.39,17345.0,220.43,221.26,219.03,219.39,17345.0
2025-03-13 10:50:00,219.47,221.02,219.09,219.25,21341.0,219.47,221.02,219.09,219.25,21341.0
2025-03-13 11:00:00,219.7,221.08,218.6,219.0,15914.0,219.7,221.08,218.6,219.0,15914.0
2025-03-13 11:10:00,219.09,219.36,217.81,218.34,10216.0,219.09,219.36,217.81,218.34,10216.0
2025-03-13 11:20:00,218.22,218.25,217.09,217.47,10459.0,218.22,218.25,217.09,217.47,10459.0
2025-03-13 11:30:00,218.0,218.1,216.64,217.22,12996.0,218.0,218.1,216.64,217.22,12996.0
2025-03-13 11:40:00,216.82,219.23,216.68,218.67,36025.0,216.82,219.23,216.68,218.67,36025.0
2025-03-13 11:50:00,218.53,218.54,215.39,215.79,7868.0,218.53,218.54,215.39,215.79,7868.0
2025-03-13 12:00:00,215.88,217.03,215.59,216.66,10520.0,215.88,217.03,215.59,216.66,10520.0
2025-03-13 12:10:00,217.23,217.29,215.56,216.59,10032.0,217.23,217.29,215.56,216.59,10032.0
2025-03-13 12:20:00,216.52,217.27,215.91,216.85,5299.0,216.52,217.27,215.91,216.85,5299.0
2025-03-13 12:30:00,216.84,220.52,216.46,220.52,21323.0,216.84,220.52,216.46,220.52,21323.0
2025-03-13 12:40:00,220.01,220.94,216.67,217.53,30998.0,220.01,220.94,216.67,217.53,30998.0
2025-03-13 12:50:00,217.89,219.13,217.73,218.56,5348.0,217.89,219.13,217.73,218.56,5348.0
2025-03-13 13:00:00,219.11,219.11,218.0,218.56,3996.0,219.11,219.11,218.0,218.56,3996.0
2025-03-13 13:10:00,218.21,218.25,215.25,215.81,8658.0,218.21,218.25,215.25,215.81,8658.0
2025-03-13 13:20:00,215.75,215.78,214.43,215.51,14362.0,215.75,215.78,214.43,215.51,14362.0
2025-03-13 13:30:00,215.68,216.02,214.15,214.26,9248.0,215.68,216.02,214.15,214.26,9248.0
2025-03-13 13:40:00,214.5,214.85,213.58,214.38,22859.0,214.5,214.85,213.58,214.38,22859.0
2025-03-13 13:50:00,214.64,216.31,214.64,215.3,7916.0,214.64,216.31,214.64,215.3,7916.0
2025-03-13 14:00:00,214.94,216.48,214.73,215.74,30801.0,214.94,216.48,214.73,215.74,30801.0
2025-03-13 14:10:00,215.65,216.18,213.72,214.25,21206.0,215.65,216.18,213.72,214.25,21206.0
2025-03-13 14:20:00,213.71,214.43,212.04,213.06,15002.0,213.71,214.43,212.04,213.06,15002.0
2025-03-13 14:30:00,213.18,216.4,212.81,215.09,22295.0,213.18,216.4,212.81,215.09,22295.0
2025-03-13 14:40:00,215.07,216.32,214.97,216.18,19706.0,215.07,216.32,214.97,216.18,19706.0
2025-03-13 14:50:00,216.04,216.08,213.9,214.64,7490.0,216.04,216.08,213.9,214.64,7490.0
2025-03-13 15:00:00,214.2,215.89,213.91,214.13,19803.0,214.2,215.89,213.91,214.13,19803.0
2025-03-13 15:10:00,214.13,215.47,213.92,215.36,10926.0,214.13,215.47,213.92,215.36,10926.0
2025-03-13 15:20:00,215.1,215.54,212.76,213.42,16945.0,215.1,215.54,212.76,213.42,16945.0
2025-03-13 15:30:00,213.45,217.1,213.45,214.6,33581.0,213.45,217.1,213.45,214.6,33581.0
2025-03-13 15:40:00,214.9,216.17,214.13,216.17,28362.0,214.9,216.17,214.13,216.17,28362.0
2025-03-13 15:50:00,215.94,216.9,215.26,216.62,81460.0,215.94,216.9,215.26,216.62,81460.0
2025-03-14 09:30:00,221.01,223.24,218.49,218.5,26402.0,221.01,223.24,218.49,218.5,26402.0
2025-03-14 09:40:00,218.49,223.99,218.48,223.62,27747.0,218.49,223.99,218.48,223.62,27747.0
2025-03-14 09:50:00,223.5,224.0,221.01,221.61,29523.0,223.5,224.0,221.01,221.61,29523.0
2025-03-14 10:00:00,221.0,222.06,218.52,219.33,10115.0,221.0,222.06,218.52,219.33,10115.0
2025-03-14 10:10:00,219.44,220.66,217.59,218.56,12791.0,219.44,220.66,217.59,218.56,12791.0
2025-03-14 10:20:00,218.56,220.0,217.19,217.72,21698.0,218.56,220.0,217.19,217.72,21698.0
2025-03-14 10:30:00,217.8,219.06,216.55,218.74,9065.0,217.8,219.06,216.55,218.74,9065.0
2025-03-14 10:40:00,218.74,219.17,217.61,218.69,12329.0,218.74,219.17,217.61,218.69,12329.0
2025-03-14 10:50:00,218.47,220.95,218.47,220.95,16314.0,218.47,220.95,218.47,220.95,16314.0
2025-03-14 11:00:00,221.58,223.07,221.44,221.69,21230.0,221.58,223.07,221.44,221.69,21230.0
2025-03-14 11:10:00,221.86,223.0,221.5,222.48,7234.0,221.86,223.0,221.5,222.48,7234.0
2025-03-14 11:20:00,223.4,223.41,221.0,221.0,7952.0,223.4,223.41,221.0,221.0,7952.0
2025-03-14 11:30:00,221.2,222.8,221.19,222.38,5133.0,221.2,222.8,221.19,222.38,5133.0
2025-03-14 11:40:00,222.37,223.64,221.6,222.0,12231.0,222.37,223.64,221.6,222.0,12231.0
2025-03-14 11:50:00,222.0,222.41,220.86,221.11,12600.0,222.0,222.41,220.86,221.11,12600.0
2025-03-14 12:00:00,221.11,221.52,219.26,219.54,9881.0,221.11,221.52,219.26,219.54,9881.0
2025-03-14 12:10:00,219.88,220.0,218.6,219.16,6692.0,219.88,220.0,218.6,219.16,6692.0
2025-03-14 12:20:00,218.98,219.7,217.51,217.53,5374.0,218.98,219.7,217.51,217.53,5374.0
2025-03-14 12:30:00,217.52,219.42,217.52,218.61,5320.0,217.52,219.42,217.52,218.61,5320.0
2025-03-14 12:40:00,218.34,219.18,218.33,219.0,3471.0,218.34,219.18,218.33,219.0,3471.0
2025-03-14 12:50:00,219.09,220.77,218.83,220.6,12572.0,219.09,220.77,218.83,220.6,12572.0
2025-03-14 13:00:00,220.6,221.36,220.6,220.65,8481.0,220.6,221.36,220.6,220.65,8481.0
2025-03-14 13:10:00,220.65,221.32,220.1,220.6,9691.0,220.65,221.32,220.1,220.6,9691.0
2025-03-14 13:20:00,221.15,221.15,220.5,220.52,1745.0,221.15,221.15,220.5,220.52,1745.0
2025-03-14 13:30:00,220.35,220.72,219.43,219.75,6915.0,220.35,220.72,219.43,219.75,6915.0
2025-03-14 13:40:00,220.06,221.11,218.84,221.11,7954.0,220.06,221.11,218.84,221.11,7954.0
2025-03-14 13:50:00,220.94,221.18,220.57,220.59,8108.0,220.94,221.18,220.57,220.59,8108.0
2025-03-14 14:00:00,220.59,222.4,220.57,221.94,3888.0,220.59,222.4,220.57,221.94,3888.0
2025-03-14 14:10:00,222.16,222.91,221.73,222.69,3845.0,222.16,222.91,221.73,222.69,3845.0
2025-03-14 14:20:00,222.73,223.42,222.56,222.63,7088.0,222.73,223.42,222.56,222.63,7088.0
2025-03-14 14:30:00,222.39,223.15,222.37,223.04,3496.0,222.39,223.15,222.37,223.04,3496.0
2025-03-14 14:40:00,223.05,224.27,222.6,224.27,6478.0,223.05,224.27,222.6,224.27,6478.0
2025-03-14 14:50:00,224.23,224.46,223.62,223.91,18201.0,224.23,224.46,223.62,223.91,18201.0
2025-03-14 15:00:00,223.62,224.83,223.45,224.28,8437.0,223.62,224.83,223.45,224.28,8437.0
2025-03-14 15:10:00,224.28,226.11,224.17,225.98,17619.0,224.28,226.11,224.17,225.98,17619.0
2025-03-14 15:20:00,225.99,226.77,224.5,224.69,13384.0,225.99,226.77,224.5,224.69,13384.0
2025-03-14 15:30:00,224.69,225.41,224.23,224.39,19031.0,224.69,225.41,224.23,224.39,19031.0
2025-03-14 15:40:00,224.14,225.81,224.08,225.4,16435.0,224.14,225.81,224.08,225.4,16435.0
2025-03-14 15:50:00,225.26,225.93,224.61,225.01,82086.0,225.26,225.93,224.61,225.01,82086.0
2025-03-17 09:30:00,224.38,226.0,219.0,225.26,31459.0,224.38,226.0,219.0,225.26,31459.0
2025-03-17 09:40:00,225.07,226.86,220.95,221.49,13207.0,225.07,226.86,220.95,221.49,13207.0
2025-03-17 09:50:00,221.12,221.5,219.0,220.06,82699.0,221.12,221.5,219.0,220.06,82699.0
2025-03-17 10:00:00,219.5,220.63,216.54,218.79,40805.0,219.5,220.63,216.54,218.79,40805.0
2025-03-17 10:10:00,219.0,219.0,217.73,217.74,14484.0,219.0,219.0,217.73,217.74,14484.0
2025-03-17 10:20:00,217.83,218.0,215.01,215.8,17877.0,217.83,218.0,215.01,215.8,17877.0
2025-03-17 10:30:00,215.02,217.45,214.11,215.14,21934.0,215.02,217.45,214.11,215.14,21934.0
2025-03-17 10:40:00,215.3,216.9,214.25,216.9,15356.0,215.3,216.9,214.25,216.9,15356.0
2025-03-17 10:50:00,216.93,216.93,215.63,216.19,4485.0,216.93,216.93,215.63,216.19,4485.0
2025-03-17 11:00:00,216.38,219.18,216.38,218.35,26046.0,216.38,219.18,216.38,218.35,26046.0
2025-03-17 11:10:00,218.65,219.85,218.39,219.52,5609.0,218.65,219.85,218.39,219.52,5609.0
2025-03-17 11:20:00,219.92,221.5,219.92,220.0,9253.0,219.92,221.5,219.92,220.0,9253.0
2025-03-17 11:30:00,220.33,220.34,218.77,218.99,3752.0,220.33,220.34,218.77,218.99,3752.0
2025-03-17 11:40:00,218.84,219.24,218.6,218.87,2589.0,218.84,219.24,218.6,218.87,2589.0
2025-03-17 11:50:00,218.51,218.84,217.88,218.4,5319.0,218.51,218.84,217.88,218.4,5319.0
2025-03-17 12:00:00,218.0,220.81,218.0,220.75,7172.0,218.0,220.81,218.0,220.75,7172.0
2025-03-17 12:10:00,220.65,220.79,220.05,220.2,5617.0,220.65,220.79,220.05,220.2,5617.0
2025-03-17 12:20:00,220.29,220.29,218.73,219.32,3550.0,220.29,220.29,218.73,219.32,3550.0
2025-03-17 12:30:00,219.17,220.0,219.17,219.26,2672.0,219.17,220.0,219.17,219.26,2672.0
2025-03-17 12:40:00,219.07,220.11,218.61,220.1,4121.0,219.07,220.11,218.61,220.1,4121.0
2025-03-17 12:50:00,220.05,221.3,219.61,221.08,6259.0,220.05,221.3,219.61,221.08,6259.0
2025-03-17 13:00:00,221.24,221.69,220.2,220.2,4759.0,221.24,221.69,220.2,220.2,4759.0
2025-03-17 13:10:00,220.33,220.86,220.2,220.36,1524.0,220.33,220.86,220.2,220.36,1524.0
2025-03-17 13:20:00,220.21,221.17,220.12,220.74,3280.0,220.21,221.17,220.12,220.74,3280.0
2025-03-17 13:30:00,220.44,222.9,220.44,222.14,3227.0,220.44,222.9,220.44,222.14,3227.0
2025-03-17 13:40:00,221.77,222.31,221.5,221.91,4239.0,221.77,222.31,221.5,221.91,4239.0
2025-03-17 13:50:00,221.93,222.55,221.58,221.78,6981.0,221.93,222.55,221.58,221.78,6981.0
2025-03-17 14:00:00,221.54,224.31,221.2,223.78,10631.0,221.54,224.31,221.2,223.78,10631.0
2025-03-17 14:10:00,223.48,224.02,222.6,223.93,7169.0,223.48,224.02,222.6,223.93,7169.0
2025-03-17 14:20:00,223.99,225.07,223.7,224.1,9454.0,223.99,225.07,223.7,224.1,9454.0
2025-03-17 14:30:00,224.16,226.75,224.16,225.4,14644.0,224.16,226.75,224.16,225.4,14644.0
2025-03-17 14:40:00,225.4,227.0,225.39,226.77,16477.0,225.4,227.0,225.39,226.77,16477.0
2025-03-17 14:50:00,226.4,228.16,226.39,226.63,7772.0,226.4,228.16,226.39,226.63,7772.0
2025-03-17 15:00:00,226.25,226.75,225.49,225.49,7680.0,226.25,226.75,225.49,225.49,7680.0
2025-03-17 15:10:00,225.74,226.42,225.5,225.8,9467.0,225.74,226.42,225.5,225.8,9467.0
2025-03-17 15:20:00,226.11,227.23,225.74,226.59,17671.0,226.11,227.23,225.74,226.59,17671.0
2025-03-17 15:30:00,226.25,227.08,225.51,226.93,16600.0,226.25,227.08,225.51,226.93,16600.0
2025-03-17 15:40:00,226.91,228.5,226.9,227.89,21842.0,226.91,228.5,226.9,227.89,21842.0
2025-03-17 15:50:00,227.19,227.42,224.58,225.32,82361.0,227.19,227.42,224.58,225.32,82361.0
2025-03-18 09:30:00,217.37,223.36,217.37,220.24,20248.0,217.37,223.36,217.37,220.24,20248.0
2025-03-18 09:40:00,219.89,223.12,219.2,221.14,10960.0,219.89,223.12,219.2,221.14,10960.0
2025-03-18 09:50:00,222.25,224.36,221.43,222.01,6082.0,222.25,224.36,221.43,222.01,6082.0
2025-03-18 10:00:00,221.59,223.25,219.93,222.55,7268.0,221.59,223.25,219.93,222.55,7268.0
2025-03-18 10:10:00,223.22,223.22,220.81,220.81,3655.0,223.22,223.22,220.81,220.81,3655.0
2025-03-18 10:20:00,221.61,221.84,220.21,220.5,4003.0,221.61,221.84,220.21,220.5,4003.0
2025-03-18 10:30:00,221.0,221.34,220.5,221.28,1999.0,221.0,221.34,220.5,221.28,1999.0
2025-03-18 10:40:00,220.95,222.19,219.56,219.87,6424.0,220.95,222.19,219.56,219.87,6424.0
2025-03-18 10:50:00,219.92,221.59,219.5,220.18,2451.0,219.92,221.59,219.5,220.18,2451.0
2025-03-18 11:00:00,220.06,220.85,218.99,219.15,8431.0,220.06,220.85,218.99,219.15,8431.0
2025-03-18 11:10:00,219.06,219.88,218.62,218.76,6628.0,219.06,219.88,218.62,218.76,6628.0
2025-03-18 11:20:00,218.75,219.5,218.55,218.99,7511.0,218.75,219.5,218.55,218.99,7511.0
2025-03-18 11:30:00,219.24,219.6,218.0,218.39,5205.0,219.24,219.6,218.0,218.39,5205.0
2025-03-18 11:40:00,218.92,219.13,217.0,217.0,4896.0,218.92,219.13,217.0,217.0,4896.0
2025-03-18 11:50:00,216.78,216.78,215.69,216.17,5896.0,216.78,216.78,215.69,216.17,5896.0
2025-03-18 12:00:00,216.17,218.05,216.14,218.01,3879.0,216.17,218.05,216.14,218.01,3879.0
2025-03-18 12:10:00,217.89,217.89,217.71,217.74,1264.0,217.89,217.89,217.71,217.74,1264.0
2025-03-18 12:20:00,217.43,218.76,217.01,218.76,5866.0,217.43,218.76,217.01,218.76,5866.0
2025-03-18 12:30:00,219.06,220.24,218.59,218.66,5400.0,219.06,220.24,218.59,218.66,5400.0
2025-03-18 12:40:00,218.66,219.3,217.7,217.71,2806.0,218.66,219.3,217.7,217.71,2806.0
2025-03-18 12:50:00,217.9,218.96,217.25,218.96,6144.0,217.9,218.96,217.25,218.96,6144.0
2025-03-18 13:00:00,218.87,218.87,217.5,217.5,1460.0,218.87,218.87,217.5,217.5,1460.0
2025-03-18 13:10:00,218.22,219.38,217.55,217.87,7243.0,218.22,219.38,217.55,217.87,7243.0
2025-03-18 13:20:00,218.74,220.05,218.32,219.37,3260.0,218.74,220.05,218.32,219.37,3260.0
2025-03-18 13:30:00,219.32,220.8,218.87,220.5,4553.0,219.32,220.8,218.87,220.5,4553.0
2025-03-18 13:40:00,220.74,220.88,220.11,220.51,1933.0,220.74,220.88,220.11,220.51,1933.0
2025-03-18 13:50:00,220.52,220.53,219.36,219.4,5432.0,220.52,220.53,219.36,219.4,5432.0
2025-03-18 14:00:00,219.67,220.59,217.95,220.17,8470.0,219.67,220.59,217.95,220.17,8470.0
2025-03-18 14:10:00,220.3,220.63,219.56,220.63,8289.0,220.3,220.63,219.56,220.63,8289.0
2025-03-18 14:20:00,220.42,223.0,220.42,221.8,12390.0,220.42,223.0,220.42,221.8,12390.0
2025-03-18 14:30:00,221.94,222.34,221.12,222.01,5689.0,221.94,222.34,221.12,222.01,5689.0
2025-03-18 14:40:00,221.91,221.91,220.58,221.63,4052.0,221.91,221.91,220.58,221.63,4052.0
2025-03-18 14:50:00,221.52,222.5,220.7,220.72,5223.0,221.52,222.5,220.7,220.72,5223.0
2025-03-18 15:00:00,221.06,221.69,220.7,221.42,4708.0,221.06,221.69,220.7,221.42,4708.0
2025-03-18 15:10:00,221.42,221.65,220.5,221.46,3395.0,221.42,221.65,220.5,221.46,3395.0
2025-03-18 15:20:00,221.69,222.38,221.52,222.12,4509.0,221.69,222.38,221.52,222.12,4509.0
2025-03-18 15:30:00,222.31,222.95,221.17,221.53,5512.0,222.31,222.95,221.17,221.53,5512.0
2025-03-18 15:40:00,221.44,222.17,221.2,222.02,16972.0,221.44,222.17,221.2,222.02,16972.0
2025-03-18 15:50:00,221.19,221.83,219.79,221.83,70579.0,221.19,221.83,219.79,221.83,70579.0
2025-03-19 09:30:00,219.73,220.66,216.15,218.13,19849.0,219.73,220.66,216.15,218.13,19849.0
2025-03-19 09:40:00,217.6,220.0,215.0,219.97,11444.0,217.6,220.0,215.0,219.97,11444.0
2025-03-19 09:50:00,220.18,220.99,218.17,218.51,14873.0,220.18,220.99,218.17,218.51,14873.0
2025-03-19 10:00:00,219.51,224.87,219.31,223.7,15600.0,219.51,224.87,219.31,223.7,15600.0
2025-03-19 10:10:00,223.42,223.52,221.83,222.87,19084.0,223.42,223.52,221.83,222.87,19084.0
2025-03-19 10:20:00,223.0,223.0,220.38,221.46,3857.0,223.0,223.0,220.38,221.46,3857.0
2025-03-19 10:30:00,220.95,222.08,220.89,220.97,3518.0,220.95,222.08,220.89,220.97,3518.0
2025-03-19 10:40:00,221.38,223.49,221.37,223.47,10313.0,221.38,223.49,221.37,223.47,10313.0
2025-03-19 10:50:00,223.47,225.02,223.0,224.34,10640.0,223.47,225.02,223.0,224.34,10640.0
2025-03-19 11:00:00,224.34,228.96,224.06,228.93,26592.0,224.34,228.96,224.06,228.93,26592.0
2025-03-19 11:10:00,228.25,229.24,227.37,229.03,25036.0,228.25,229.24,227.37,229.03,25036.0
2025-03-19 11:20:00,229.56,231.57,228.57,231.04,15814.0,229.56,231.57,228.57,231.04,15814.0
2025-03-19 11:30:00,230.27,230.27,227.5,227.5,4885.0,230.27,230.27,227.5,227.5,4885.0
2025-03-19 11:40:00,227.96,230.54,227.48,229.98,8399.0,227.96,230.54,227.48,229.98,8399.0
2025-03-19 11:50:00,230.4,230.43,229.15,229.48,7102.0,230.4,230.43,229.15,229.48,7102.0
2025-03-19 12:00:00,229.48,230.56,228.65,229.35,11771.0,229.48,230.56,228.65,229.35,11771.0
2025-03-19 12:10:00,229.35,229.75,227.63,227.64,11055.0,229.35,229.75,227.63,227.64,11055.0
2025-03-19 12:20:00,227.61,228.17,224.93,226.08,13786.0,227.61,228.17,224.93,226.08,13786.0
2025-03-19 12:30:00,227.0,227.21,225.23,227.2,6865.0,227.0,227.21,225.23,227.2,6865.0
2025-03-19 12:40:00,226.7,229.4,226.7,227.98,7150.0,226.7,229.4,226.7,227.98,7150.0
2025-03-19 12:50:00,227.92,230.44,227.18,229.05,17731.0,227.92,230.44,227.18,229.05,17731.0
2025-03-19 13:00:00,228.95,229.21,228.45,228.69,5980.0,228.95,229.21,228.45,228.69,5980.0
2025-03-19 13:10:00,228.8,230.25,228.25,229.4,9427.0,228.8,230.25,228.25,229.4,9427.0
2025-03-19 13:20:00,229.22,229.22,228.24,229.04,5716.0,229.22,229.22,228.24,229.04,5716.0
2025-03-19 13:30:00,228.8,230.62,228.45,230.62,10091.0,228.8,230.62,228.45,230.62,10091.0
2025-03-19 13:40:00,230.28,230.53,228.75,228.8,13504.0,230.28,230.53,228.75,228.8,13504.0
2025-03-19 13:50:00,229.2,230.57,228.77,228.77,11451.0,229.2,230.57,228.77,228.77,11451.0
2025-03-19 14:00:00,227.77,231.04,227.7,229.08,10703.0,227.77,231.04,227.7,229.08,10703.0
2025-03-19 14:10:00,229.57,231.38,229.57,231.02,14118.0,229.57,231.38,229.57,231.02,14118.0
2025-03-19 14:20:00,231.11,233.26,230.54,231.47,21483.0,231.11,233.26,230.54,231.47,21483.0
2025-03-19 14:30:00,231.46,234.72,231.13,232.33,21326.0,231.46,234.72,231.13,232.33,21326.0
2025-03-19 14:40:00,231.77,234.58,231.01,233.92,6056.0,231.77,234.58,231.01,233.92,6056.0
2025-03-19 14:50:00,234.59,236.72,233.84,235.81,24170.0,234.59,236.72,233.84,235.81,24170.0
2025-03-19 15:00:00,236.17,239.35,236.14,238.7,21501.0,236.17,239.35,236.14,238.7,21501.0
2025-03-19 15:10:00,238.9,239.09,236.04,236.04,19920.0,238.9,239.09,236.04,236.04,19920.0
2025-03-19 15:20:00,236.4,236.92,232.48,233.25,35559.0,236.4,236.92,232.48,233.25,35559.0
2025-03-19 15:30:00,232.74,235.0,232.73,234.14,25539.0,232.74,235.0,232.73,234.14,25539.0
2025-03-19 15:40:00,233.73,234.49,233.33,234.02,18849.0,233.73,234.49,233.33,234.02,18849.0
2025-03-19 15:50:00,233.5,233.5,229.82,229.86,84371.0,233.5,233.5,229.82,229.86,84371.0
2025-03-20 09:30:00,226.6,227.44,223.17,225.78,15673.0,226.6,227.44,223.17,225.78,15673.0
2025-03-20 09:40:00,226.69,230.27,225.6,229.41,20796.0,226.69,230.27,225.6,229.41,20796.0
2025-03-20 09:50:00,229.39,230.62,227.36,230.55,7022.0,229.39,230.62,227.36,230.55,7022.0
2025-03-20 10:00:00,229.82,237.98,229.82,234.5,35544.0,229.82,237.98,229.82,234.5,35544.0
2025-03-20 10:10:00,234.74,237.93,234.5,237.93,25998.0,234.74,237.93,234.5,237.93,25998.0
2025-03-20 10:20:00,237.01,238.5,236.18,238.19,13078.0,237.01,238.5,236.18,238.19,13078.0
2025-03-20 10:30:00,238.16,238.26,236.49,236.58,9703.0,238.16,238.26,236.49,236.58,9703.0
2025-03-20 10:40:00,236.45,239.98,236.28,239.46,12026.0,236.45,239.98,236.28,239.46,12026.0
2025-03-20 10:50:00,239.43,240.65,237.85,240.0,72512.0,239.43,240.65,237.85,240.0,72512.0
2025-03-20 11:00:00,239.99,240.14,237.0,237.46,15849.0,239.99,240.14,237.0,237.46,15849.0
2025-03-20 11:10:00,237.03,238.5,236.28,238.5,8351.0,237.03,238.5,236.28,238.5,8351.0
2025-03-20 11:20:00,237.76,239.65,237.67,238.48,12042.0,237.76,239.65,237.67,238.48,12042.0
2025-03-20 11:30:00,238.48,238.97,237.26,237.73,7846.0,238.48,238.97,237.26,237.73,7846.0
2025-03-20 11:40:00,238.68,239.2,238.0,238.76,8817.0,238.68,239.2,238.0,238.76,8817.0
2025-03-20 11:50:00,238.66,238.67,236.71,236.94,14880.0,238.66,238.67,236.71,236.94,14880.0
2025-03-20 12:00:00,236.81,237.2,235.03,236.04,17970.0,236.81,237.2,235.03,236.04,17970.0
2025-03-20 12:10:00,236.18,237.47,235.83,236.78,13036.0,236.18,237.47,235.83,236.78,13036.0
2025-03-20 12:20:00,236.67,237.17,234.99,235.43,12364.0,236.67,237.17,234.99,235.43,12364.0
2025-03-20 12:30:00,235.42,236.98,234.78,236.15,21089.0,235.42,236.98,234.78,236.15,21089.0
2025-03-20 12:40:00,236.17,236.36,235.0,235.26,11095.0,236.17,236.36,235.0,235.26,11095.0
2025-03-20 12:50:00,235.26,236.03,235.0,235.27,11327.0,235.26,236.03,235.0,235.27,11327.0
2025-03-20 13:00:00,235.54,237.55,235.16,236.84,8926.0,235.54,237.55,235.16,236.84,8926.0
2025-03-20 13:10:00,236.8,237.04,236.48,236.92,5236.0,236.8,237.04,236.48,236.92,5236.0
2025-03-20 13:20:00,237.06,237.18,235.0,235.36,15276.0,237.06,237.18,235.0,235.36,15276.0
2025-03-20 13:30:00,235.59,237.14,235.59,237.14,7739.0,235.59,237.14,235.59,237.14,7739.0
2025-03-20 13:40:00,237.04,237.26,235.88,236.23,7305.0,237.04,237.26,235.88,236.23,7305.0
2025-03-20 13:50:00,235.62,236.15,235.11,235.55,4576.0,235.62,236.15,235.11,235.55,4576.0
2025-03-20 14:00:00,235.56,236.03,235.35,236.03,3406.0,235.56,236.03,235.35,236.03,3406.0
2025-03-20 14:10:00,236.04,237.36,236.04,236.47,17799.0,236.04,237.36,236.04,236.47,17799.0
2025-03-20 14:20:00,236.32,236.32,233.62,233.62,44979.0,236.32,236.32,233.62,233.62,44979.0
2025-03-20 14:30:00,233.62,234.15,232.93,233.97,10278.0,233.62,234.15,232.93,233.97,10278.0
2025-03-20 14:40:00,233.81,234.11,233.27,234.06,2519.0,233.81,234.11,233.27,234.06,2519.0
2025-03-20 14:50:00,233.96,234.59,233.47,233.6,11198.0,233.96,234.59,233.47,233.6,11198.0
2025-03-20 15:00:00,234.19,234.2,233.5,233.89,6085.0,234.19,234.2,233.5,233.89,6085.0
2025-03-20 15:10:00,233.71,234.54,233.7,233.84,7151.0,233.71,234.54,233.7,233.84,7151.0
2025-03-20 15:20:00,234.31,234.98,233.65,233.77,19286.0,234.31,234.98,233.65,233.77,19286.0
2025-03-20 15:30:00,233.76,235.25,233.53,233.92,13525.0,233.76,235.25,233.53,233.92,13525.0
2025-03-20 15:40:00,234.35,236.26,234.35,236.26,19807.0,234.35,236.26,234.35,236.26,19807.0
2025-03-20 15:50:00,236.13,236.13,233.98,234.23,77840.0,236.13,236.13,233.98,234.23,77840.0
2025-03-21 09:30:00,226.9,229.09,225.68,228.63,42587.0,226.9,229.09,225.68,228.63,42587.0
2025-03-21 09:40:00,229.11,232.12,229.11,232.12,14579.0,229.11,232.12,229.11,232.12,14579.0
2025-03-21 09:50:00,231.76,235.5,230.8,234.09,18859.0,231.76,235.5,230.8,234.09,18859.0
2025-03-21 10:00:00,233.7,236.43,232.87,235.19,14527.0,233.7,236.43,232.87,235.19,14527.0
2025-03-21 10:10:00,235.19,237.56,233.99,236.43,14121.0,235.19,237.56,233.99,236.43,14121.0
2025-03-21 10:20:00,236.64,237.35,236.09,236.43,7799.0,236.64,237.35,236.09,236.43,7799.0
2025-03-21 10:30:00,236.57,237.67,236.01,236.43,8989.0,236.57,237.67,236.01,236.43,8989.0
2025-03-21 10:40:00,236.0,237.73,235.38,236.76,10252.0,236.0,237.73,235.38,236.76,10252.0
2025-03-21 10:50:00,236.75,238.99,236.75,238.98,13749.0,236.75,238.99,236.75,238.98,13749.0
2025-03-21 11:00:00,238.74,239.87,238.05,238.6,10481.0,238.74,239.87,238.05,238.6,10481.0
2025-03-21 11:10:00,238.54,238.72,237.3,238.23,5189.0,238.54,238.72,237.3,238.23,5189.0
2025-03-21 11:20:00,238.22,238.84,238.22,238.38,3720.0,238.22,238.84,238.22,238.38,3720.0
2025-03-21 11:30:00,238.22,240.55,238.06,240.53,4703.0,238.22,240.55,238.06,240.53,4703.0
2025-03-21 11:40:00,240.32,240.44,237.74,237.97,9756.0,240.32,240.44,237.74,237.97,9756.0
2025-03-21 11:50:00,237.82,238.53,237.1,237.31,3509.0,237.82,238.53,237.1,237.31,3509.0
2025-03-21 12:00:00,237.23,238.67,237.23,238.52,4587.0,237.23,238.67,237.23,238.52,4587.0
2025-03-21 12:10:00,238.91,240.37,238.62,239.79,8529.0,238.91,240.37,238.62,239.79,8529.0
2025-03-21 12:20:00,240.39,240.52,239.56,240.24,5851.0,240.39,240.52,239.56,240.24,5851.0
2025-03-21 12:30:00,239.78,240.57,239.74,240.33,3635.0,239.78,240.57,239.74,240.33,3635.0
2025-03-21 12:40:00,240.18,242.16,239.8,242.16,7491.0,240.18,242.16,239.8,242.16,7491.0
2025-03-21 12:50:00,242.14,243.65,241.56,242.92,11278.0,242.14,243.65,241.56,242.92,11278.0
2025-03-21 13:00:00,243.1,244.69,242.18,243.76,21859.0,243.1,244.69,242.18,243.76,21859.0
2025-03-21 13:10:00,243.84,244.25,242.93,243.24,28908.0,243.84,244.25,242.93,243.24,28908.0
2025-03-21 13:20:00,243.54,246.15,243.29,244.37,31406.0,243.54,246.15,243.29,244.37,31406.0
2025-03-21 13:30:00,244.08,244.77,243.47,244.33,11240.0,244.08,244.77,243.47,244.33,11240.0
2025-03-21 13:40:00,244.21,244.91,243.84,244.79,3935.0,244.21,244.91,243.84,244.79,3935.0
2025-03-21 13:50:00,244.55,244.86,243.41,243.46,11185.0,244.55,244.86,243.41,243.46,11185.0
2025-03-21 14:00:00,243.6,244.47,243.31,243.63,10182.0,243.6,244.47,243.31,243.63,10182.0
2025-03-21 14:10:00,243.76,243.77,242.88,243.77,4127.0,243.76,243.77,242.88,243.77,4127.0
2025-03-21 14:20:00,243.68,244.3,243.22,243.67,26579.0,243.68,244.3,243.22,243.67,26579.0
2025-03-21 14:30:00,243.75,245.57,243.71,245.56,19244.0,243.75,245.57,243.71,245.56,19244.0
2025-03-21 14:40:00,245.52,245.53,243.38,243.38,6674.0,245.52,245.53,243.38,243.38,6674.0
2025-03-21 14:50:00,244.17,244.77,243.75,244.31,7410.0,244.17,244.77,243.75,244.31,7410.0
2025-03-21 15:00:00,244.0,244.48,243.62,243.7,7249.0,244.0,244.48,243.62,243.7,7249.0
2025-03-21 15:10:00,243.41,243.72,242.46,243.72,9554.0,243.41,243.72,242.46,243.72,9554.0
2025-03-21 15:20:00,242.88,244.0,242.87,243.01,11144.0,242.88,244.0,242.87,243.01,11144.0
2025-03-21 15:30:00,243.1,243.31,241.29,241.46,13359.0,243.1,243.31,241.29,241.46,13359.0
2025-03-21 15:40:00,241.31,242.29,240.09,242.0,19761.0,241.31,242.29,240.09,242.0,19761.0
2025-03-21 15:50:00,242.28,242.88,241.14,242.11,109082.0,242.28,242.88,241.14,242.11,109082.0
2025-03-24 09:30:00,248.0,256.25,248.0,256.05,68563.0,248.0,256.25,248.0,256.05,68563.0
2025-03-24 09:40:00,256.05,259.0,255.01,258.32,55182.0,256.05,259.0,255.01,258.32,55182.0
2025-03-24 09:50:00,258.21,259.42,256.07,259.15,32366.0,258.21,259.42,256.07,259.15,32366.0
2025-03-24 10:00:00,259.42,260.71,257.67,259.65,25616.0,259.42,260.71,257.67,259.65,25616.0
2025-03-24 10:10:00,259.61,260.44,257.11,260.06,22479.0,259.61,260.44,257.11,260.06,22479.0
2025-03-24 10:20:00,260.09,260.09,255.01,255.19,12486.0,260.09,260.09,255.01,255.19,12486.0
2025-03-24 10:30:00,255.65,259.18,255.0,258.25,14275.0,255.65,259.18,255.0,258.25,14275.0
2025-03-24 10:40:00,258.25,259.76,257.67,258.12,11236.0,258.25,259.76,257.67,258.12,11236.0
2025-03-24 10:50:00,258.5,260.21,258.5,259.96,11964.0,258.5,260.21,258.5,259.96,11964.0
2025-03-24 11:00:00,259.96,260.75,258.49,260.67,15936.0,259.96,260.75,258.49,260.67,15936.0
2025-03-24 11:10:00,259.35,260.39,259.32,259.78,5618.0,259.35,260.39,259.32,259.78,5618.0
2025-03-24 11:20:00,259.75,260.34,257.39,258.7,10517.0,259.75,260.34,257.39,258.7,10517.0
2025-03-24 11:30:00,258.5,258.92,257.8,257.99,6862.0,258.5,258.92,257.8,257.99,6862.0
2025-03-24 11:40:00,257.76,259.55,257.76,259.55,8077.0,257.76,259.55,257.76,259.55,8077.0
2025-03-24 11:50:00,259.68,260.6,259.5,260.38,7029.0,259.68,260.6,259.5,260.38,7029.0
2025-03-24 12:00:00,260.7,261.55,260.28,260.6,5325.0,260.7,261.55,260.28,260.6,5325.0
2025-03-24 12:10:00,260.05,260.68,259.21,259.22,5318.0,260.05,260.68,259.21,259.22,5318.0
2025-03-24 12:20:00,259.59,259.59,257.57,258.28,4349.0,259.59,259.59,257.57,258.28,4349.0
2025-03-24 12:30:00,258.06,258.67,257.35,258.07,6841.0,258.06,258.67,257.35,258.07,6841.0
2025-03-24 12:40:00,258.09,258.17,257.26,257.67,9338.0,258.09,258.17,257.26,257.67,9338.0
2025-03-24 12:50:00,257.67,258.25,256.02,256.85,3901.0,257.67,258.25,256.02,256.85,3901.0
2025-03-24 13:00:00,256.74,257.86,256.72,257.4,2363.0,256.74,257.86,256.72,257.4,2363.0
2025-03-24 13:10:00,257.19,257.85,255.36,255.37,4798.0,257.19,257.85,255.36,255.37,4798.0
2025-03-24 13:20:00,255.69,256.99,254.39,256.99,11651.0,255.69,256.99,254.39,256.99,11651.0
2025-03-24 13:30:00,256.24,258.0,256.23,257.79,8996.0,256.24,258.0,256.23,257.79,8996.0
2025-03-24 13:40:00,257.65,257.65,256.04,256.18,6130.0,257.65,257.65,256.04,256.18,6130.0
2025-03-24 13:50:00,256.59,256.6,255.11,255.76,3772.0,256.59,256.6,255.11,255.76,3772.0
2025-03-24 14:00:00,256.0,256.13,254.88,255.03,15155.0,256.0,256.13,254.88,255.03,15155.0
2025-03-24 14:10:00,254.91,254.92,254.3,254.52,3609.0,254.91,254.92,254.3,254.52,3609.0
2025-03-24 14:20:00,254.2,254.23,253.0,253.28,4106.0,254.2,254.23,253.0,253.28,4106.0
2025-03-24 14:30:00,253.28,256.6,253.28,256.53,12185.0,253.28,256.6,253.28,256.53,12185.0
2025-03-24 14:40:00,256.59,258.75,256.12,258.25,14553.0,256.59,258.75,256.12,258.25,14553.0
2025-03-24 14:50:00,258.45,259.35,258.34,259.04,9286.0,258.45,259.35,258.34,259.04,9286.0
2025-03-24 15:00:00,259.12,260.0,258.7,259.84,9405.0,259.12,260.0,258.7,259.84,9405.0
2025-03-24 15:10:00,260.07,260.3,259.35,259.48,8816.0,260.07,260.3,259.35,259.48,8816.0
2025-03-24 15:20:00,259.37,259.72,258.54,258.54,4400.0,259.37,259.72,258.54,258.54,4400.0
2025-03-24 15:30:00,258.77,260.35,258.77,259.46,8110.0,258.77,260.35,258.77,259.46,8110.0
2025-03-24 15:40:00,259.23,260.33,258.82,260.1,7389.0,259.23,260.33,258.82,260.1,7389.0
2025-03-24 15:50:00,259.81,260.6,257.84,257.84,80416.0,259.81,260.6,257.84,257.84,80416.0
2025-03-25 09:30:00,257.36,264.58,255.12,261.05,22990.0,257.36,264.58,255.12,261.05,22990.0
2025-03-25 09:40:00,261.73,261.99,257.37,258.0,19050.0,261.73,261.99,257.37,258.0,19050.0
2025-03-25 09:50:00,258.0,260.33,256.07,257.78,9725.0,258.0,260.33,256.07,257.78,9725.0
2025-03-25 10:00:00,259.04,259.04,254.0,254.07,13561.0,259.04,259.04,254.0,254.07,13561.0
2025-03-25 10:10:00,254.0,254.1,251.93,253.26,12918.0,254.0,254.1,251.93,253.26,12918.0
2025-03-25 10:20:00,252.51,254.5,252.44,254.05,13893.0,252.51,254.5,252.44,254.05,13893.0
2025-03-25 10:30:00,254.46,256.56,253.32,256.56,9331.0,254.46,256.56,253.32,256.56,9331.0
2025-03-25 10:40:00,256.06,257.2,255.35,255.54,2854.0,256.06,257.2,255.35,255.54,2854.0
2025-03-25 10:50:00,255.26,255.63,254.72,255.12,1290.0,255.26,255.63,254.72,255.12,1290.0
2025-03-25 11:00:00,254.54,255.59,254.05,254.86,7110.0,254.54,255.59,254.05,254.86,7110.0
2025-03-25 11:10:00,254.04,254.36,253.63,253.92,2681.0,254.04,254.36,253.63,253.92,2681.0
2025-03-25 11:20:00,253.91,254.73,253.31,254.56,6216.0,253.91,254.73,253.31,254.56,6216.0
2025-03-25 11:30:00,254.51,254.51,252.91,253.45,5947.0,254.51,254.51,252.91,253.45,5947.0
2025-03-25 11:40:00,253.65,253.85,251.61,251.61,8497.0,253.65,253.85,251.61,251.61,8497.0
2025-03-25 11:50:00,251.79,252.11,250.6,251.14,5305.0,251.79,252.11,250.6,251.14,5305.0
2025-03-25 12:00:00,251.3,252.17,250.93,252.05,6418.0,251.3,252.17,250.93,252.05,6418.0
2025-03-25 12:10:00,251.9,252.03,251.13,251.9,3330.0,251.9,252.03,251.13,251.9,3330.0
2025-03-25 12:20:00,251.99,252.48,251.05,251.71,3784.0,251.99,252.48,251.05,251.71,3784.0
2025-03-25 12:30:00,251.71,251.71,250.56,250.89,6451.0,251.71,251.71,250.56,250.89,6451.0
2025-03-25 12:40:00,250.89,252.2,250.88,251.66,5673.0,250.89,252.2,250.88,251.66,5673.0
2025-03-25 12:50:00,251.35,251.83,251.29,251.44,3900.0,251.35,251.83,251.29,251.44,3900.0
2025-03-25 13:00:00,251.47,253.27,251.47,253.27,4042.0,251.47,253.27,251.47,253.27,4042.0
2025-03-25 13:10:00,253.46,253.46,251.8,252.1,4079.0,253.46,253.46,251.8,252.1,4079.0
2025-03-25 13:20:00,252.09,252.09,250.67,251.51,6119.0,252.09,252.09,250.67,251.51,6119.0
2025-03-25 13:30:00,251.43,252.43,251.23,252.18,2700.0,251.43,252.43,251.23,252.18,2700.0
2025-03-25 13:40:00,252.31,253.03,252.19,252.2,2743.0,252.31,253.03,252.19,252.2,2743.0
2025-03-25 13:50:00,252.05,252.58,251.73,252.11,1903.0,252.05,252.58,251.73,252.11,1903.0
2025-03-25 14:00:00,252.11,252.32,251.52,251.52,1699.0,252.11,252.32,251.52,251.52,1699.0
2025-03-25 14:10:00,252.06,253.49,251.9,253.0,8667.0,252.06,253.49,251.9,253.0,8667.0
2025-03-25 14:20:00,253.12,253.74,252.83,253.15,5669.0,253.12,253.74,252.83,253.15,5669.0
2025-03-25 14:30:00,253.14,253.23,252.72,253.08,2079.0,253.14,253.23,252.72,253.08,2079.0
2025-03-25 14:40:00,252.8,252.8,251.93,252.37,3940.0,252.8,252.8,251.93,252.37,3940.0
2025-03-25 14:50:00,252.78,254.06,252.55,253.67,11593.0,252.78,254.06,252.55,253.67,11593.0
2025-03-25 15:00:00,253.5,254.29,253.21,253.37,5548.0,253.5,254.29,253.21,253.37,5548.0
2025-03-25 15:10:00,253.68,253.72,252.72,253.7,8355.0,253.68,253.72,252.72,253.7,8355.0
2025-03-25 15:20:00,253.46,254.8,253.45,254.53,12797.0,253.46,254.8,253.45,254.53,12797.0
2025-03-25 15:30:00,254.53,254.87,250.67,253.41,22294.0,254.53,254.87,250.67,253.41,22294.0
2025-03-25 15:40:00,253.41,254.5,253.33,254.14,9384.0,253.41,254.5,253.33,254.14,9384.0
2025-03-25 15:50:00,253.75,254.23,252.56,253.25,47203.0,253.75,254.23,252.56,253.25,47203.0
2025-03-26 09:30:00,254.18,255.05,251.13,252.48,5398.0,254.18,255.05,251.13,252.48,5398.0
2025-03-26 09:40:00,252.47,253.44,247.18,248.51,23331.0,252.47,253.44,247.18,248.51,23331.0
2025-03-26 09:50:00,247.89,248.29,243.2,244.0,10542.0,247.89,248.29,243.2,244.0,10542.0
2025-03-26 10:00:00,244.65,247.46,243.77,244.16,8808.0,244.65,247.46,243.77,244.16,8808.0
2025-03-26 10:10:00,245.68,247.3,244.0,244.1,3999.0,245.68,247.3,244.0,244.1,3999.0
2025-03-26 10:20:00,243.85,244.29,242.48,243.71,2624.0,243.85,244.29,242.48,243.71,2624.0
2025-03-26 10:30:00,243.74,245.34,243.43,245.06,3145.0,243.74,245.34,243.43,245.06,3145.0
2025-03-26 10:40:00,244.82,245.18,244.63,244.81,1769.0,244.82,245.18,244.63,244.81,1769.0
2025-03-26 10:50:00,244.81,245.56,243.9,244.27,5122.0,244.81,245.56,243.9,244.27,5122.0
2025-03-26 11:00:00,244.58,245.2,244.0,244.0,3013.0,244.58,245.2,244.0,244.0,3013.0
2025-03-26 11:10:00,244.86,245.65,244.66,244.66,1837.0,244.86,245.65,244.66,244.66,1837.0
2025-03-26 11:20:00,243.99,244.42,242.8,243.34,6190.0,243.99,244.42,242.8,243.34,6190.0
2025-03-26 11:30:00,243.08,244.65,242.42,244.12,22185.0,243.08,244.65,242.42,244.12,22185.0
2025-03-26 11:40:00,244.12,244.7,242.88,242.89,1505.0,244.12,244.7,242.88,242.89,1505.0
2025-03-26 11:50:00,243.59,243.65,241.48,242.34,3591.0,243.59,243.65,241.48,242.34,3591.0
2025-03-26 12:00:00,241.93,244.53,241.8,243.8,4341.0,241.93,244.53,241.8,243.8,4341.0
2025-03-26 12:10:00,243.8,243.85,242.96,242.96,2960.0,243.8,243.85,242.96,242.96,2960.0
2025-03-26 12:20:00,242.6,245.31,242.54,244.39,7708.0,242.6,245.31,242.54,244.39,7708.0
2025-03-26 12:30:00,245.09,245.64,244.53,244.53,5917.0,245.09,245.64,244.53,244.53,5917.0
2025-03-26 12:40:00,244.53,244.57,244.33,244.38,1697.0,244.53,244.57,244.33,244.38,1697.0
2025-03-26 12:50:00,244.12,244.13,242.54,243.45,7602.0,244.12,244.13,242.54,243.45,7602.0
2025-03-26 13:00:00,243.4,243.4,242.0,243.02,9064.0,243.4,243.4,242.0,243.02,9064.0
2025-03-26 13:10:00,243.01,243.79,242.18,242.51,2700.0,243.01,243.79,242.18,242.51,2700.0
2025-03-26 13:20:00,242.5,242.5,240.67,240.68,2413.0,242.5,242.5,240.67,240.68,2413.0
2025-03-26 13:30:00,240.68,241.57,240.0,240.81,3909.0,240.68,241.57,240.0,240.81,3909.0
2025-03-26 13:40:00,241.31,242.86,241.31,241.66,4203.0,241.31,242.86,241.31,241.66,4203.0
2025-03-26 13:50:00,242.01,242.44,241.34,241.61,6097.0,242.01,242.44,241.34,241.61,6097.0
2025-03-26 14:00:00,241.53,242.72,241.52,242.72,2006.0,241.53,242.72,241.52,242.72,2006.0
2025-03-26 14:10:00,242.81,243.57,242.69,243.27,2308.0,242.81,243.57,242.69,243.27,2308.0
2025-03-26 14:20:00,243.27,243.78,242.81,242.85,3535.0,243.27,243.78,242.81,242.85,3535.0
2025-03-26 14:30:00,243.38,243.97,243.13,243.45,5486.0,243.38,243.97,243.13,243.45,5486.0
2025-03-26 14:40:00,243.4,244.51,242.92,243.43,5437.0,243.4,244.51,242.92,243.43,5437.0
2025-03-26 14:50:00,243.43,243.49,242.62,242.82,3872.0,243.43,243.49,242.62,242.82,3872.0
2025-03-26 15:00:00,243.24,243.97,242.74,242.84,3639.0,243.24,243.97,242.74,242.84,3639.0
2025-03-26 15:10:00,242.84,242.85,241.81,242.65,3963.0,242.84,242.85,241.81,242.65,3963.0
2025-03-26 15:20:00,242.86,243.85,242.25,242.71,10665.0,242.86,243.85,242.25,242.71,10665.0
2025-03-26 15:30:00,242.85,243.93,242.85,243.16,10421.0,242.85,243.93,242.85,243.16,10421.0
2025-03-26 15:40:00,243.16,244.64,242.88,244.18,18464.0,243.16,244.64,242.88,244.18,18464.0
2025-03-26 15:50:00,243.8,244.64,243.33,243.61,42690.0,243.8,244.64,243.33,243.61,42690.0
2025-03-27 09:30:00,240.07,240.76,235.0,235.0,19105.0,240.07,240.76,235.0,235.0,19105.0
2025-03-27 09:40:00,235.15,237.89,233.5,237.89,10321.0,235.15,237.89,233.5,237.89,10321.0
2025-03-27 09:50:00,238.39,239.9,238.12,239.15,8027.0,238.39,239.9,238.12,239.15,8027.0
2025-03-27 10:00:00,239.15,240.0,238.31,238.89,16797.0,239.15,240.0,238.31,238.89,16797.0
2025-03-27 10:10:00,238.58,239.6,237.25,239.6,11555.0,238.58,239.6,237.25,239.6,11555.0
2025-03-27 10:20:00,239.09,240.15,238.33,240.15,8943.0,239.09,240.15,238.33,240.15,8943.0
2025-03-27 10:30:00,240.75,242.55,239.55,241.14,9881.0,240.75,242.55,239.55,241.14,9881.0
2025-03-27 10:40:00,241.15,243.63,240.72,242.31,13240.0,241.15,243.63,240.72,242.31,13240.0
2025-03-27 10:50:00,242.5,243.19,242.01,242.18,12893.0,242.5,243.19,242.01,242.18,12893.0
2025-03-27 11:00:00,242.7,244.62,242.59,244.32,21343.0,242.7,244.62,242.59,244.32,21343.0
2025-03-27 11:10:00,244.15,245.46,243.59,245.32,14213.0,244.15,245.46,243.59,245.32,14213.0
2025-03-27 11:20:00,244.96,245.38,243.57,243.61,9648.0,244.96,245.38,243.57,243.61,9648.0
2025-03-27 11:30:00,243.68,243.68,241.51,241.51,14105.0,243.68,243.68,241.51,241.51,14105.0
2025-03-27 11:40:00,241.9,241.9,240.45,240.68,12196.0,241.9,241.9,240.45,240.68,12196.0
2025-03-27 11:50:00,240.75,241.56,240.44,240.5,4449.0,240.75,241.56,240.44,240.5,4449.0
2025-03-27 12:00:00,240.52,241.75,239.69,241.26,9269.0,240.52,241.75,239.69,241.26,9269.0
2025-03-27 12:10:00,241.77,244.27,240.64,244.27,15211.0,241.77,244.27,240.64,244.27,15211.0
2025-03-27 12:20:00,243.11,243.11,241.78,241.78,5278.0,243.11,243.11,241.78,241.78,5278.0
2025-03-27 12:30:00,241.49,242.38,241.12,242.06,3935.0,241.49,242.38,241.12,242.06,3935.0
2025-03-27 12:40:00,242.26,242.79,241.76,241.76,3394.0,242.26,242.79,241.76,241.76,3394.0
2025-03-27 12:50:00,241.62,241.96,241.01,241.72,4783.0,241.62,241.96,241.01,241.72,4783.0
2025-03-27 13:00:00,241.68,242.8,241.68,242.8,4253.0,241.68,242.8,241.68,242.8,4253.0
2025-03-27 13:10:00,242.93,244.14,242.92,244.12,3686.0,242.93,244.14,242.92,244.12,3686.0
2025-03-27 13:20:00,243.79,244.17,242.36,242.36,6398.0,243.79,244.17,242.36,242.36,6398.0
2025-03-27 13:30:00,242.49,243.05,241.86,242.54,3443.0,242.49,243.05,241.86,242.54,3443.0
2025-03-27 13:40:00,242.54,242.67,242.19,242.34,2745.0,242.54,242.67,242.19,242.34,2745.0
2025-03-27 13:50:00,242.46,243.01,241.73,241.76,2833.0,242.46,243.01,241.73,241.76,2833.0
2025-03-27 14:00:00,242.31,244.08,242.31,243.95,7488.0,242.31,244.08,242.31,243.95,7488.0
2025-03-27 14:10:00,244.1,244.24,243.69,244.02,3249.0,244.1,244.24,243.69,244.02,3249.0
2025-03-27 14:20:00,243.94,244.55,243.77,243.78,4527.0,243.94,244.55,243.77,243.78,4527.0
2025-03-27 14:30:00,244.01,245.43,243.69,244.81,6817.0,244.01,245.43,243.69,244.81,6817.0
2025-03-27 14:40:00,245.21,246.02,244.76,245.88,3081.0,245.21,246.02,244.76,245.88,3081.0
2025-03-27 14:50:00,245.87,247.28,245.57,246.0,16346.0,245.87,247.28,245.57,246.0,16346.0
2025-03-27 15:00:00,245.69,246.69,245.69,246.43,9959.0,245.69,246.69,245.69,246.43,9959.0
2025-03-27 15:10:00,246.43,248.0,246.27,247.4,4856.0,246.43,248.0,246.27,247.4,4856.0
2025-03-27 15:20:00,247.49,249.65,247.03,248.5,37651.0,247.49,249.65,247.03,248.5,37651.0
2025-03-27 15:30:00,248.51,248.51,246.54,246.74,16396.0,248.51,248.51,246.54,246.74,16396.0
2025-03-27 15:40:00,246.74,247.38,245.97,246.25,11165.0,246.74,247.38,245.97,246.25,11165.0
2025-03-27 15:50:00,246.07,246.25,243.43,243.43,89006.0,246.07,246.25,243.43,243.43,89006.0
2025-03-28 09:30:00,240.25,243.05,236.66,237.84,17213.0,240.25,243.05,236.66,237.84,17213.0
2025-03-28 09:40:00,237.38,237.87,234.71,236.68,8032.0,237.38,237.87,234.71,236.68,8032.0
2025-03-28 09:50:00,236.31,236.31,233.83,234.49,3403.0,236.31,236.31,233.83,234.49,3403.0
2025-03-28 10:00:00,234.0,235.5,232.79,233.03,8946.0,234.0,235.5,232.79,233.03,8946.0
2025-03-28 10:10:00,233.1,234.11,231.02,232.0,6851.0,233.1,234.11,231.02,232.0,6851.0
2025-03-28 10:20:00,232.12,232.31,230.92,231.1,13886.0,232.12,232.31,230.92,231.1,13886.0
2025-03-28 10:30:00,230.95,231.7,228.14,231.11,25827.0,230.95,231.7,228.14,231.11,25827.0
2025-03-28 10:40:00,230.18,231.52,229.79,230.4,17131.0,230.18,231.52,229.79,230.4,17131.0
2025-03-28 10:50:00,230.46,230.84,229.8,230.04,12481.0,230.46,230.84,229.8,230.04,12481.0
2025-03-28 11:00:00,230.04,230.4,228.76,228.76,22572.0,230.04,230.4,228.76,228.76,22572.0
2025-03-28 11:10:00,229.44,231.85,228.98,231.35,8269.0,229.44,231.85,228.98,231.35,8269.0
2025-03-28 11:20:00,230.87,233.81,230.86,233.81,5216.0,230.87,233.81,230.86,233.81,5216.0
2025-03-28 11:30:00,233.49,235.0,232.57,234.69,6297.0,233.49,235.0,232.57,234.69,6297.0
2025-03-28 11:40:00,234.68,235.0,233.64,234.58,5395.0,234.68,235.0,233.64,234.58,5395.0
2025-03-28 11:50:00,234.15,234.64,233.13,233.23,4318.0,234.15,234.64,233.13,233.23,4318.0
2025-03-28 12:00:00,233.45,234.97,233.43,234.44,4035.0,233.45,234.97,233.43,234.44,4035.0
2025-03-28 12:10:00,234.28,235.23,233.55,234.32,14997.0,234.28,235.23,233.55,234.32,14997.0
2025-03-28 12:20:00,234.54,234.54,233.01,233.73,2572.0,234.54,234.54,233.01,233.73,2572.0
2025-03-28 12:30:00,234.23,235.31,234.05,234.38,12859.0,234.23,235.31,234.05,234.38,12859.0
2025-03-28 12:40:00,234.29,234.75,234.15,234.3,2750.0,234.29,234.75,234.15,234.3,2750.0
2025-03-28 12:50:00,234.66,234.88,234.11,234.18,8839.0,234.66,234.88,234.11,234.18,8839.0
2025-03-28 13:00:00,234.31,234.32,232.81,233.15,3349.0,234.31,234.32,232.81,233.15,3349.0
2025-03-28 13:10:00,232.87,233.59,232.58,233.3,4453.0,232.87,233.59,232.58,233.3,4453.0
2025-03-28 13:20:00,233.35,233.96,232.39,232.39,4972.0,233.35,233.96,232.39,232.39,4972.0
2025-03-28 13:30:00,232.38,233.19,232.32,233.19,3257.0,232.38,233.19,232.32,233.19,3257.0
2025-03-28 13:40:00,233.19,234.31,233.18,234.16,4412.0,233.19,234.31,233.18,234.16,4412.0
2025-03-28 13:50:00,234.16,234.42,233.42,234.29,2851.0,234.16,234.42,233.42,234.29,2851.0
2025-03-28 14:00:00,234.53,235.58,234.42,235.58,4548.0,234.53,235.58,234.42,235.58,4548.0
2025-03-28 14:10:00,235.56,235.82,234.75,235.36,4760.0,235.56,235.82,234.75,235.36,4760.0
2025-03-28 14:20:00,235.25,235.28,234.31,234.31,7484.0,235.25,235.28,234.31,234.31,7484.0
2025-03-28 14:30:00,234.24,234.69,232.7,233.34,4180.0,234.24,234.69,232.7,233.34,4180.0
2025-03-28 14:40:00,232.61,233.71,232.6,232.92,7548.0,232.61,233.71,232.6,232.92,7548.0
2025-03-28 14:50:00,232.98,234.26,232.97,233.97,11388.0,232.98,234.26,232.97,233.97,11388.0
2025-03-28 15:00:00,233.97,235.6,233.97,235.6,6110.0,233.97,235.6,233.97,235.6,6110.0
2025-03-28 15:10:00,235.57,235.62,234.1,234.99,8550.0,235.57,235.62,234.1,234.99,8550.0
2025-03-28 15:20:00,235.0,235.16,232.99,233.52,8118.0,235.0,235.16,232.99,233.52,8118.0
2025-03-28 15:30:00,233.52,233.89,232.42,233.4,10620.0,233.52,233.89,232.42,233.4,10620.0
2025-03-28 15:40:00,233.12,234.74,232.12,234.74,14729.0,233.12,234.74,232.12,234.74,14729.0
2025-03-28 15:50:00,235.09,236.46,233.59,236.17,67585.0,235.09,236.46,233.59,236.17,67585.0
2025-03-31 09:30:00,227.54,230.5,224.43,227.56,31467.0,227.54,230.5,224.43,227.56,31467.0
2025-03-31 09:40:00,227.56,227.56,221.97,224.11,22514.0,227.56,227.56,221.97,224.11,22514.0
2025-03-31 09:50:00,224.11,226.16,223.5,225.27,26864.0,224.11,226.16,223.5,225.27,26864.0
2025-03-31 10:00:00,225.56,227.11,224.86,226.68,8120.0,225.56,227.11,224.86,226.68,8120.0
2025-03-31 10:10:00,227.0,229.54,227.0,229.48,32556.0,227.0,229.54,227.0,229.48,32556.0
2025-03-31 10:20:00,229.58,230.07,227.66,228.91,16334.0,229.58,230.07,227.66,228.91,16334.0
2025-03-31 10:30:00,229.45,232.95,229.45,231.54,9943.0,229.45,232.95,229.45,231.54,9943.0
2025-03-31 10:40:00,231.64,232.99,230.97,230.97,10983.0,231.64,232.99,230.97,230.97,10983.0
2025-03-31 10:50:00,231.04,231.04,229.23,230.34,2821.0,231.04,231.04,229.23,230.34,2821.0
2025-03-31 11:00:00,230.43,232.37,230.16,231.06,7541.0,230.43,232.37,230.16,231.06,7541.0
2025-03-31 11:10:00,230.91,231.65,230.36,231.65,2202.0,230.91,231.65,230.36,231.65,2202.0
2025-03-31 11:20:00,231.34,233.5,231.34,232.9,7213.0,231.34,233.5,231.34,232.9,7213.0
2025-03-31 11:30:00,233.03,234.43,232.59,233.9,5191.0,233.03,234.43,232.59,233.9,5191.0
2025-03-31 11:40:00,234.25,234.63,232.83,232.83,4767.0,234.25,234.63,232.83,232.83,4767.0
2025-03-31 11:50:00,233.78,234.45,233.26,233.95,3435.0,233.78,234.45,233.26,233.95,3435.0
2025-03-31 12:00:00,233.31,233.83,231.68,232.12,3885.0,233.31,233.83,231.68,232.12,3885.0
2025-03-31 12:10:00,231.67,233.5,231.26,233.02,14889.0,231.67,233.5,231.26,233.02,14889.0
2025-03-31 12:20:00,233.08,235.53,232.77,235.53,7228.0,233.08,235.53,232.77,235.53,7228.0
2025-03-31 12:30:00,235.17,235.17,233.64,234.23,5902.0,235.17,235.17,233.64,234.23,5902.0
2025-03-31 12:40:00,234.16,235.29,233.0,233.29,6330.0,234.16,235.29,233.0,233.29,6330.0
2025-03-31 12:50:00,233.31,234.15,233.23,233.45,2783.0,233.31,234.15,233.23,233.45,2783.0
2025-03-31 13:00:00,233.29,235.27,233.26,234.88,5778.0,233.29,235.27,233.26,234.88,5778.0
2025-03-31 13:10:00,235.32,235.72,233.17,233.41,11542.0,235.32,235.72,233.17,233.41,11542.0
2025-03-31 13:20:00,233.16,233.7,232.37,233.01,3750.0,233.16,233.7,232.37,233.01,3750.0
2025-03-31 13:30:00,233.59,233.6,232.63,233.25,3866.0,233.59,233.6,232.63,233.25,3866.0
2025-03-31 13:40:00,232.99,232.99,231.77,232.0,5340.0,232.99,232.99,231.77,232.0,5340.0
2025-03-31 13:50:00,231.97,232.92,231.95,232.92,4000.0,231.97,232.92,231.95,232.92,4000.0
2025-03-31 14:00:00,232.92,236.08,232.8,236.04,8612.0,232.92,236.08,232.8,236.04,8612.0
2025-03-31 14:10:00,236.05,236.09,235.1,235.16,6340.0,236.05,236.09,235.1,235.16,6340.0
2025-03-31 14:20:00,235.57,235.59,234.17,234.76,3868.0,235.57,235.59,234.17,234.76,3868.0
2025-03-31 14:30:00,234.55,236.28,234.54,236.28,6745.0,234.55,236.28,234.54,236.28,6745.0
2025-03-31 14:40:00,236.23,237.24,236.15,236.84,5226.0,236.23,237.24,236.15,236.84,5226.0
2025-03-31 14:50:00,236.71,238.24,236.34,236.59,7821.0,236.71,238.24,236.34,236.59,7821.0
2025-03-31 15:00:00,236.56,237.98,236.54,237.32,8688.0,236.56,237.98,236.54,237.32,8688.0
2025-03-31 15:10:00,237.19,237.58,236.32,236.6,7246.0,237.19,237.58,236.32,236.6,7246.0
2025-03-31 15:20:00,236.95,238.0,235.77,235.91,12833.0,236.95,238.0,235.77,235.91,12833.0
2025-03-31 15:30:00,235.54,237.34,235.5,235.8,7428.0,235.54,237.34,235.5,235.8,7428.0
2025-03-31 15:40:00,235.75,238.03,235.75,237.1,24810.0,235.75,238.03,235.75,237.1,24810.0
2025-03-31 15:50:00,236.39,237.42,233.88,234.13,71678.0,236.39,237.42,233.88,234.13,71678.0
2025-04-01 09:30:00,233.87,236.04,231.3,234.98,18203.0,233.87,236.04,231.3,234.98,18203.0
2025-04-01 09:40:00,234.98,239.7,234.97,238.35,7682.0,234.98,239.7,234.97,238.35,7682.0
2025-04-01 09:50:00,238.75,239.06,233.42,234.58,8869.0,238.75,239.06,233.42,234.58,8869.0
2025-04-01 10:00:00,234.81,235.55,233.02,233.32,8816.0,234.81,235.55,233.02,233.32,8816.0
2025-04-01 10:10:00,233.5,233.5,231.28,231.72,5436.0,233.5,233.5,231.28,231.72,5436.0
2025-04-01 10:20:00,231.72,233.98,231.01,231.59,12024.0,231.72,233.98,231.01,231.59,12024.0
2025-04-01 10:30:00,232.62,236.86,232.22,236.19,6078.0,232.62,236.86,232.22,236.19,6078.0
2025-04-01 10:40:00,235.92,237.14,235.35,235.46,8702.0,235.92,237.14,235.35,235.46,8702.0
2025-04-01 10:50:00,235.96,237.95,235.95,237.95,2055.0,235.96,237.95,235.95,237.95,2055.0
2025-04-01 11:00:00,238.0,239.46,237.13,239.09,6014.0,238.0,239.46,237.13,239.09,6014.0
2025-04-01 11:10:00,239.16,240.71,238.41,240.26,4907.0,239.16,240.71,238.41,240.26,4907.0
2025-04-01 11:20:00,239.78,240.4,239.17,240.39,5643.0,239.78,240.4,239.17,240.39,5643.0
2025-04-01 11:30:00,239.5,239.95,239.09,239.59,4724.0,239.5,239.95,239.09,239.59,4724.0
2025-04-01 11:40:00,239.61,241.62,239.27,241.62,6821.0,239.61,241.62,239.27,241.62,6821.0
2025-04-01 11:50:00,241.36,241.36,240.21,240.7,6982.0,241.36,241.36,240.21,240.7,6982.0
2025-04-01 12:00:00,240.71,242.26,240.7,241.83,7119.0,240.71,242.26,240.7,241.83,7119.0
2025-04-01 12:10:00,242.63,242.63,241.93,242.33,7950.0,242.63,242.63,241.93,242.33,7950.0
2025-04-01 12:20:00,242.63,242.89,240.15,240.15,2417.0,242.63,242.89,240.15,240.15,2417.0
2025-04-01 12:30:00,239.62,240.52,238.84,238.84,2506.0,239.62,240.52,238.84,238.84,2506.0
2025-04-01 12:40:00,239.48,239.49,238.18,238.98,4571.0,239.48,239.49,238.18,238.98,4571.0
2025-04-01 12:50:00,239.26,240.63,239.06,239.83,4016.0,239.26,240.63,239.06,239.83,4016.0
2025-04-01 13:00:00,239.86,239.9,239.1,239.1,1110.0,239.86,239.9,239.1,239.1,1110.0
2025-04-01 13:10:00,239.5,239.5,238.63,238.83,1000.0,239.5,239.5,238.63,238.83,1000.0
2025-04-01 13:20:00,238.36,238.46,237.6,237.6,1441.0,238.36,238.46,237.6,237.6,1441.0
2025-04-01 13:30:00,237.9,238.52,237.31,237.87,3150.0,237.9,238.52,237.31,237.87,3150.0
2025-04-01 13:40:00,238.55,239.31,238.55,238.83,3583.0,238.55,239.31,238.55,238.83,3583.0
2025-04-01 13:50:00,238.84,239.45,238.09,238.09,2211.0,238.84,239.45,238.09,238.09,2211.0
2025-04-01 14:00:00,237.82,237.84,235.71,235.86,3537.0,237.82,237.84,235.71,235.86,3537.0
2025-04-01 14:10:00,235.66,236.22,234.39,234.39,13393.0,235.66,236.22,234.39,234.39,13393.0
2025-04-01 14:20:00,234.28,234.4,232.06,233.53,24449.0,234.28,234.4,232.06,233.53,24449.0
2025-04-01 14:30:00,233.11,234.3,232.06,232.27,8537.0,233.11,234.3,232.06,232.27,8537.0
2025-04-01 14:40:00,232.82,233.1,231.34,231.34,9569.0,232.82,233.1,231.34,231.34,9569.0
2025-04-01 14:50:00,231.3,233.58,231.3,232.84,8222.0,231.3,233.58,231.3,232.84,8222.0
2025-04-01 15:00:00,233.23,235.76,233.23,235.53,9432.0,233.23,235.76,233.23,235.53,9432.0
2025-04-01 15:10:00,235.53,237.81,235.52,235.56,4954.0,235.53,237.81,235.52,235.56,4954.0
2025-04-01 15:20:00,236.0,237.03,236.0,236.26,4810.0,236.0,237.03,236.0,236.26,4810.0
2025-04-01 15:30:00,236.0,237.48,236.0,237.48,8672.0,236.0,237.48,236.0,237.48,8672.0
2025-04-01 15:40:00,237.2,238.69,237.2,237.47,11735.0,237.2,238.69,237.2,237.47,11735.0
2025-04-01 15:50:00,237.42,239.1,237.27,238.83,60396.0,237.42,239.1,237.27,238.83,60396.0
2025-04-02 09:30:00,235.0,241.11,235.0,238.0,47831.0,235.0,241.11,235.0,238.0,47831.0
2025-04-02 09:40:00,240.64,244.75,239.0,243.1,11678.0,240.64,244.75,239.0,243.1,11678.0
2025-04-02 09:50:00,243.78,247.42,243.0,245.6,38232.0,243.78,247.42,243.0,245.6,38232.0
2025-04-02 10:00:00,245.53,249.36,245.33,247.2,32638.0,245.53,249.36,245.33,247.2,32638.0
2025-04-02 10:10:00,247.11,248.34,245.97,247.87,16432.0,247.11,248.34,245.97,247.87,16432.0
2025-04-02 10:20:00,247.96,248.53,246.33,247.83,17889.0,247.96,248.53,246.33,247.83,17889.0
2025-04-02 10:30:00,248.44,249.01,247.2,248.5,19910.0,248.44,249.01,247.2,248.5,19910.0
2025-04-02 10:40:00,248.5,248.59,247.86,248.54,8066.0,248.5,248.59,247.86,248.54,8066.0
2025-04-02 10:50:00,248.3,249.06,247.21,248.93,15966.0,248.3,249.06,247.21,248.93,15966.0
2025-04-02 11:00:00,248.27,249.08,246.99,248.51,16915.0,248.27,249.08,246.99,248.51,16915.0
2025-04-02 11:10:00,247.74,247.74,245.69,247.33,6821.0,247.74,247.74,245.69,247.33,6821.0
2025-04-02 11:20:00,247.68,250.69,247.49,249.8,22482.0,247.68,250.69,247.49,249.8,22482.0
2025-04-02 11:30:00,249.24,250.93,249.1,250.21,25609.0,249.24,250.93,249.1,250.21,25609.0
2025-04-02 11:40:00,250.21,250.6,246.48,247.39,7485.0,250.21,250.6,246.48,247.39,7485.0
2025-04-02 11:50:00,247.37,249.35,246.71,249.0,9348.0,247.37,249.35,246.71,249.0,9348.0
2025-04-02 12:00:00,248.79,249.37,247.99,248.31,5352.0,248.79,249.37,247.99,248.31,5352.0
2025-04-02 12:10:00,249.02,250.16,248.88,249.06,5065.0,249.02,250.16,248.88,249.06,5065.0
2025-04-02 12:20:00,249.06,251.22,249.06,250.88,8712.0,249.06,251.22,249.06,250.88,8712.0
2025-04-02 12:30:00,250.44,251.75,249.89,250.56,13524.0,250.44,251.75,249.89,250.56,13524.0
2025-04-02 12:40:00,250.2,252.63,249.65,251.81,13522.0,250.2,252.63,249.65,251.81,13522.0
2025-04-02 12:50:00,252.02,252.5,250.99,252.04,6873.0,252.02,252.5,250.99,252.04,6873.0
2025-04-02 13:00:00,252.45,254.07,252.45,254.07,26614.0,252.45,254.07,252.45,254.07,26614.0
2025-04-02 13:10:00,254.0,256.07,253.44,255.6,49157.0,254.0,256.07,253.44,255.6,49157.0
2025-04-02 13:20:00,255.64,256.86,255.55,255.55,47349.0,255.64,256.86,255.55,255.55,47349.0
2025-04-02 13:30:00,255.55,255.55,250.94,251.44,18812.0,255.55,255.55,250.94,251.44,18812.0
2025-04-02 13:40:00,251.44,252.62,250.82,251.23,8625.0,251.44,252.62,250.82,251.23,8625.0
2025-04-02 13:50:00,251.51,252.76,250.21,252.76,20166.0,251.51,252.76,250.21,252.76,20166.0
2025-04-02 14:00:00,252.78,252.91,250.3,250.3,18414.0,252.78,252.91,250.3,250.3,18414.0
2025-04-02 14:10:00,250.3,251.14,248.41,249.23,20380.0,250.3,251.14,248.41,249.23,20380.0
2025-04-02 14:20:00,249.04,250.33,247.9,247.9,19954.0,249.04,250.33,247.9,247.9,19954.0
2025-04-02 14:30:00,247.58,249.11,247.58,248.96,65986.0,247.58,249.11,247.58,248.96,65986.0
2025-04-02 14:40:00,248.76,251.97,248.75,251.69,22959.0,248.76,251.97,248.75,251.69,22959.0
2025-04-02 14:50:00,251.14,251.57,248.51,248.68,14386.0,251.14,251.57,248.51,248.68,14386.0
2025-04-02 15:00:00,249.0,250.53,248.81,249.66,13880.0,249.0,250.53,248.81,249.66,13880.0
2025-04-02 15:10:00,249.33,250.06,248.89,249.33,11366.0,249.33,250.06,248.89,249.33,11366.0
2025-04-02 15:20:00,249.33,251.43,249.33,251.08,18761.0,249.33,251.43,249.33,251.08,18761.0
2025-04-02 15:30:00,251.22,252.21,249.96,250.85,27556.0,251.22,252.21,249.96,250.85,27556.0
2025-04-02 15:40:00,251.16,252.3,250.54,251.31,27654.0,251.16,252.3,250.54,251.31,27654.0
2025-04-02 15:50:00,251.21,251.47,248.44,250.12,140902.0,251.21,251.47,248.44,250.12,140902.0
2025-04-03 09:30:00,163.19,166.09,156.21,156.41,577647.0,163.19,166.09,156.21,156.41,577647.0
2025-04-03 09:40:00,156.43,157.05,147.78,147.88,786878.0,156.43,157.05,147.78,147.88,786878.0
2025-04-03 09:50:00,147.97,152.31,146.69,147.01,513576.0,147.97,152.31,146.69,147.01,513576.0
2025-04-03 10:00:00,147.0,148.17,142.1,142.1,417234.0,147.0,148.17,142.1,142.1,417234.0
2025-04-03 10:10:00,142.06,144.63,140.91,144.22,435846.0,142.06,144.63,140.91,144.22,435846.0
2025-04-03 10:20:00,144.42,144.7,142.28,143.75,305554.0,144.42,144.7,142.28,143.75,305554.0
2025-04-03 10:30:00,143.4,144.6,139.11,139.31,284480.0,143.4,144.6,139.11,139.31,284480.0
2025-04-03 10:40:00,139.5,142.66,138.4,140.85,249897.0,139.5,142.66,138.4,140.85,249897.0
2025-04-03 10:50:00,140.84,142.13,140.01,140.4,155586.0,140.84,142.13,140.01,140.4,155586.0
2025-04-03 11:00:00,140.27,144.35,139.18,143.59,167142.0,140.27,144.35,139.18,143.59,167142.0
2025-04-03 11:10:00,143.8,146.84,142.8,145.02,314489.0,143.8,146.84,142.8,145.02,314489.0
2025-04-03 11:20:00,144.77,147.3,144.0,145.84,193256.0,144.77,147.3,144.0,145.84,193256.0
2025-04-03 11:30:00,146.0,149.83,144.92,149.38,253809.0,146.0,149.83,144.92,149.38,253809.0
2025-04-03 11:40:00,149.26,150.25,145.11,146.0,222476.0,149.26,150.25,145.11,146.0,222476.0
2025-04-03 11:50:00,146.12,146.47,143.4,145.77,179575.0,146.12,146.47,143.4,145.77,179575.0
2025-04-03 12:00:00,145.77,147.59,145.03,145.9,105242.0,145.77,147.59,145.03,145.9,105242.0
2025-04-03 12:10:00,145.7,149.75,145.7,149.46,156202.0,145.7,149.75,145.7,149.46,156202.0
2025-04-03 12:20:00,149.42,150.52,148.1,149.25,138825.0,149.42,150.52,148.1,149.25,138825.0
2025-04-03 12:30:00,149.39,150.01,148.0,149.48,93704.0,149.39,150.01,148.0,149.48,93704.0
2025-04-03 12:40:00,149.71,151.83,149.23,151.6,140302.0,149.71,151.83,149.23,151.6,140302.0
2025-04-03 12:50:00,150.5,151.65,149.0,150.38,218188.0,150.5,151.65,149.0,150.38,218188.0
2025-04-03 13:00:00,150.38,152.2,150.2,150.59,162727.0,150.38,152.2,150.2,150.59,162727.0
2025-04-03 13:10:00,150.41,151.08,150.21,150.54,93111.0,150.41,151.08,150.21,150.54,93111.0
2025-04-03 13:20:00,150.65,150.93,149.19,149.97,153826.0,150.65,150.93,149.19,149.97,153826.0
2025-04-03 13:30:00,149.97,153.0,149.38,152.01,171233.0,149.97,153.0,149.38,152.01,171233.0
2025-04-03 13:40:00,152.0,154.75,151.83,153.47,164322.0,152.0,154.75,151.83,153.47,164322.0
2025-04-03 13:50:00,153.33,154.29,150.68,151.51,187649.0,153.33,154.29,150.68,151.51,187649.0
2025-04-03 14:00:00,151.53,152.28,150.54,151.32,94914.0,151.53,152.28,150.54,151.32,94914.0
2025-04-03 14:10:00,151.15,153.69,150.99,151.59,146775.0,151.15,153.69,150.99,151.59,146775.0
2025-04-03 14:20:00,151.93,152.2,149.81,150.25,92842.0,151.93,152.2,149.81,150.25,92842.0
2025-04-03 14:30:00,150.25,152.4,149.5,152.09,97121.0,150.25,152.4,149.5,152.09,97121.0
2025-04-03 14:40:00,152.0,153.32,151.75,152.08,85326.0,152.0,153.32,151.75,152.08,85326.0
2025-04-03 14:50:00,152.08,152.63,151.0,152.04,79534.0,152.08,152.63,151.0,152.04,79534.0
2025-04-03 15:00:00,151.96,153.69,151.38,153.69,88056.0,151.96,153.69,151.38,153.69,88056.0
2025-04-03 15:10:00,153.59,153.69,151.51,151.57,120055.0,153.59,153.69,151.51,151.57,120055.0
2025-04-03 15:20:00,151.55,151.55,149.0,150.03,135582.0,151.55,151.55,149.0,150.03,135582.0
2025-04-03 15:30:00,149.95,151.51,149.09,150.96,76302.0,149.95,151.51,149.09,150.96,76302.0
2025-04-03 15:40:00,151.02,151.28,148.49,150.23,164369.0,151.02,151.28,148.49,150.23,164369.0
2025-04-03 15:50:00,150.32,150.78,149.27,149.33,335856.0,150.32,150.78,149.27,149.33,335856.0
2025-04-04 09:30:00,139.46,140.65,135.0,138.44,287340.0,139.46,140.65,135.0,138.44,287340.0
2025-04-04 09:40:00,138.82,138.82,134.0,134.99,382700.0,138.82,138.82,134.0,134.99,382700.0
2025-04-04 09:50:00,134.61,136.56,132.67,135.55,257211.0,134.61,136.56,132.67,135.55,257211.0
2025-04-04 10:00:00,135.0,135.32,130.69,131.22,196428.0,135.0,135.32,130.69,131.22,196428.0
2025-04-04 10:10:00,131.35,131.95,128.1,129.46,267726.0,131.35,131.95,128.1,129.46,267726.0
2025-04-04 10:20:00,129.21,130.19,128.19,128.21,181678.0,129.21,130.19,128.19,128.21,181678.0
2025-04-04 10:30:00,128.21,129.3,125.5,126.1,202801.0,128.21,129.3,125.5,126.1,202801.0
2025-04-04 10:40:00,126.23,127.3,123.5,123.69,146095.0,126.23,127.3,123.5,123.69,146095.0
2025-04-04 10:50:00,123.84,127.47,123.03,126.29,227597.0,123.84,127.47,123.03,126.29,227597.0
2025-04-04 11:00:00,126.28,142.94,126.02,142.89,360980.0,126.28,142.94,126.02,142.89,360980.0
2025-04-04 11:10:00,142.43,154.0,140.11,146.34,858299.0,142.43,154.0,140.11,146.34,858299.0
2025-04-04 11:20:00,146.34,153.99,145.39,148.4,464105.0,146.34,153.99,145.39,148.4,464105.0
2025-04-04 11:30:00,148.12,150.37,142.66,146.15,322145.0,148.12,150.37,142.66,146.15,322145.0
2025-04-04 11:40:00,146.0,148.6,144.18,146.48,163048.0,146.0,148.6,144.18,146.48,163048.0
2025-04-04 11:50:00,146.98,148.49,145.52,147.29,111785.0,146.98,148.49,145.52,147.29,111785.0
2025-04-04 12:00:00,147.47,150.93,146.79,147.5,106702.0,147.47,150.93,146.79,147.5,106702.0
2025-04-04 12:10:00,147.49,149.49,144.33,144.99,80398.0,147.49,149.49,144.33,144.99,80398.0
2025-04-04 12:20:00,145.34,146.84,145.01,145.81,81381.0,145.34,146.84,145.01,145.81,81381.0
2025-04-04 12:30:00,146.0,146.75,143.24,146.32,86739.0,146.0,146.75,143.24,146.32,86739.0
2025-04-04 12:40:00,146.31,146.73,143.06,143.69,53630.0,146.31,146.73,143.06,143.69,53630.0
2025-04-04 12:50:00,143.45,144.46,142.03,144.02,78982.0,143.45,144.46,142.03,144.02,78982.0
2025-04-04 13:00:00,143.72,148.92,143.28,147.09,166348.0,143.72,148.92,143.28,147.09,166348.0
2025-04-04 13:10:00,147.52,148.18,144.56,147.27,125035.0,147.52,148.18,144.56,147.27,125035.0
2025-04-04 13:20:00,146.91,148.68,146.3,147.2,81680.0,146.91,148.68,146.3,147.2,81680.0
2025-04-04 13:30:00,147.02,148.61,145.22,147.6,63453.0,147.02,148.61,145.22,147.6,63453.0
2025-04-04 13:40:00,148.11,148.91,146.0,148.25,53824.0,148.11,148.91,146.0,148.25,53824.0
2025-04-04 13:50:00,148.52,148.52,145.0,147.51,57925.0,148.52,148.52,145.0,147.51,57925.0
2025-04-04 14:00:00,147.77,149.66,145.21,146.12,107806.0,147.77,149.66,145.21,146.12,107806.0
2025-04-04 14:10:00,145.72,146.64,143.31,143.94,51743.0,145.72,146.64,143.31,143.94,51743.0
2025-04-04 14:20:00,143.94,144.41,142.49,143.02,49042.0,143.94,144.41,142.49,143.02,49042.0
2025-04-04 14:30:00,143.16,144.53,142.25,142.77,52101.0,143.16,144.53,142.25,142.77,52101.0
2025-04-04 14:40:00,142.83,143.02,141.54,142.74,46761.0,142.83,143.02,141.54,142.74,46761.0
2025-04-04 14:50:00,142.74,144.63,142.35,143.78,56492.0,142.74,144.63,142.35,143.78,56492.0
2025-04-04 15:00:00,144.34,145.0,142.34,143.29,53010.0,144.34,145.0,142.34,143.29,53010.0
2025-04-04 15:10:00,143.96,145.0,143.36,144.15,54151.0,143.96,145.0,143.36,144.15,54151.0
2025-04-04 15:20:00,144.14,147.7,144.11,146.48,86981.0,144.14,147.7,144.11,146.48,86981.0
2025-04-04 15:30:00,146.32,149.98,146.0,148.12,108964.0,146.32,149.98,146.0,148.12,108964.0
2025-04-04 15:40:00,148.23,148.84,146.5,146.53,96386.0,148.23,148.84,146.5,146.53,96386.0
2025-04-04 15:50:00,146.11,146.64,144.65,145.41,294825.0,146.11,146.64,144.65,145.41,294825.0
2025-04-07 09:30:00,142.84,148.48,142.36,148.48,136114.0,142.84,148.48,142.36,148.48,136114.0
2025-04-07 09:40:00,148.48,149.31,142.9,145.84,94247.0,148.48,149.31,142.9,145.84,94247.0
2025-04-07 09:50:00,145.52,156.0,145.01,155.68,226879.0,145.52,156.0,145.01,155.68,226879.0
2025-04-07 10:00:00,155.55,159.68,152.33,158.33,345533.0,155.55,159.68,152.33,158.33,345533.0
2025-04-07 10:10:00,158.45,174.42,158.05,168.76,562165.0,158.45,174.42,158.05,168.76,562165.0
2025-04-07 10:20:00,168.31,168.61,157.2,157.55,250367.0,168.31,168.61,157.2,157.55,250367.0
2025-04-07 10:30:00,158.38,162.69,155.9,159.6,232394.0,158.38,162.69,155.9,159.6,232394.0
2025-04-07 10:40:00,159.51,166.91,157.93,166.91,130451.0,159.51,166.91,157.93,166.91,130451.0
2025-04-07 10:50:00,166.62,171.67,166.0,168.32,162253.0,166.62,171.67,166.0,168.32,162253.0
2025-04-07 11:00:00,168.48,172.59,166.88,168.39,147356.0,168.48,172.59,166.88,168.39,147356.0
2025-04-07 11:10:00,168.39,168.78,162.05,165.04,190735.0,168.39,168.78,162.05,165.04,190735.0
2025-04-07 11:20:00,165.43,167.7,160.0,161.37,97787.0,165.43,167.7,160.0,161.37,97787.0
2025-04-07 11:30:00,161.67,167.42,160.47,166.0,101106.0,161.67,167.42,160.47,166.0,101106.0
2025-04-07 11:40:00,165.78,168.79,165.55,167.69,71897.0,165.78,168.79,165.55,167.69,71897.0
2025-04-07 11:50:00,167.56,168.89,165.67,168.0,87378.0,167.56,168.89,165.67,168.0,87378.0
2025-04-07 12:00:00,167.7,167.74,165.64,165.93,67020.0,167.7,167.74,165.64,165.93,67020.0
2025-04-07 12:10:00,165.93,168.15,165.47,166.38,58672.0,165.93,168.15,165.47,166.38,58672.0
2025-04-07 12:20:00,166.07,169.86,165.64,168.06,99655.0,166.07,169.86,165.64,168.06,99655.0
2025-04-07 12:30:00,168.03,170.19,167.01,169.65,89398.0,168.03,170.19,167.01,169.65,89398.0
2025-04-07 12:40:00,169.38,170.46,166.3,167.26,78805.0,169.38,170.46,166.3,167.26,78805.0
2025-04-07 12:50:00,167.12,168.5,165.4,165.99,77944.0,167.12,168.5,165.4,165.99,77944.0
2025-04-07 13:00:00,166.36,171.31,164.34,164.92,91816.0,166.36,171.31,164.34,164.92,91816.0
2025-04-07 13:10:00,164.34,167.96,164.28,166.78,79730.0,164.34,167.96,164.28,166.78,79730.0
2025-04-07 13:20:00,166.0,167.64,165.71,166.25,61544.0,166.0,167.64,165.71,166.25,61544.0
2025-04-07 13:30:00,166.25,166.48,162.24,165.65,62374.0,166.25,166.48,162.24,165.65,62374.0
2025-04-07 13:40:00,166.05,170.99,164.39,167.78,43649.0,166.05,170.99,164.39,167.78,43649.0
2025-04-07 13:50:00,167.78,168.86,166.14,168.2,36454.0,167.78,168.86,166.14,168.2,36454.0
2025-04-07 14:00:00,167.61,168.78,165.01,166.1,38141.0,167.61,168.78,165.01,166.1,38141.0
2025-04-07 14:10:00,166.1,168.0,164.93,166.97,40246.0,166.1,168.0,164.93,166.97,40246.0
2025-04-07 14:20:00,166.97,168.57,164.93,164.99,37814.0,166.97,168.57,164.93,164.99,37814.0
2025-04-07 14:30:00,164.99,168.32,164.99,167.38,23787.0,164.99,168.32,164.99,167.38,23787.0
2025-04-07 14:40:00,166.94,168.99,166.17,166.72,28509.0,166.94,168.99,166.17,166.72,28509.0
2025-04-07 14:50:00,166.0,166.44,163.64,164.14,35424.0,166.0,166.44,163.64,164.14,35424.0
2025-04-07 15:00:00,164.4,166.16,162.34,162.84,60803.0,164.4,166.16,162.34,162.84,60803.0
2025-04-07 15:10:00,162.83,167.32,162.36,166.72,48431.0,162.83,167.32,162.36,166.72,48431.0
2025-04-07 15:20:00,166.76,167.33,163.17,163.28,41428.0,166.76,167.33,163.17,163.28,41428.0
2025-04-07 15:30:00,163.64,167.77,163.52,163.94,84058.0,163.64,167.77,163.52,163.94,84058.0
2025-04-07 15:40:00,163.85,164.36,161.19,163.32,104744.0,163.85,164.36,161.19,163.32,104744.0
2025-04-07 15:50:00,163.31,164.44,162.25,164.25,308327.0,163.31,164.44,162.25,164.25,308327.0
2025-04-08 09:30:00,177.0,177.0,170.0,172.0,142326.0,177.0,177.0,170.0,172.0,142326.0
2025-04-08 09:40:00,173.18,173.34,169.9,170.83,61920.0,173.18,173.34,169.9,170.83,61920.0
2025-04-08 09:50:00,170.0,171.49,167.22,168.31,79519.0,170.0,171.49,167.22,168.31,79519.0
2025-04-08 10:00:00,167.6,168.97,164.5,167.11,80293.0,167.6,168.97,164.5,167.11,80293.0
2025-04-08 10:10:00,167.0,168.41,165.0,165.32,85001.0,167.0,168.41,165.0,165.32,85001.0
2025-04-08 10:20:00,165.28,169.0,164.51,168.25,89083.0,165.28,169.0,164.51,168.25,89083.0
2025-04-08 10:30:00,168.22,168.8,166.06,167.59,39756.0,168.22,168.8,166.06,167.59,39756.0
2025-04-08 10:40:00,167.09,167.68,161.0,161.0,75194.0,167.09,167.68,161.0,161.0,75194.0
2025-04-08 10:50:00,161.99,162.52,158.02,158.76,118903.0,161.99,162.52,158.02,158.76,118903.0
2025-04-08 11:00:00,158.54,159.6,156.96,158.1,111307.0,158.54,159.6,156.96,158.1,111307.0
2025-04-08 11:10:00,158.23,158.48,155.28,156.44,119619.0,158.23,158.48,155.28,156.44,119619.0
2025-04-08 11:20:00,156.57,157.55,154.65,154.75,104597.0,156.57,157.55,154.65,154.75,104597.0
2025-04-08 11:30:00,154.97,156.05,153.9,154.77,75230.0,154.97,156.05,153.9,154.77,75230.0
2025-04-08 11:40:00,154.54,158.74,154.38,157.5,120465.0,154.54,158.74,154.38,157.5,120465.0
2025-04-08 11:50:00,157.33,157.58,155.0,156.5,62993.0,157.33,157.58,155.0,156.5,62993.0
2025-04-08 12:00:00,156.44,157.38,155.61,155.71,25503.0,156.44,157.38,155.61,155.71,25503.0
2025-04-08 12:10:00,155.41,156.27,153.32,153.52,31178.0,155.41,156.27,153.32,153.52,31178.0
2025-04-08 12:20:00,153.35,154.08,152.61,153.5,41855.0,153.35,154.08,152.61,153.5,41855.0
2025-04-08 12:30:00,153.6,154.42,151.16,151.19,103373.0,153.6,154.42,151.16,151.19,103373.0
2025-04-08 12:40:00,151.17,152.91,150.4,151.81,74965.0,151.17,152.91,150.4,151.81,74965.0
2025-04-08 12:50:00,151.7,151.74,148.58,148.88,83050.0,151.7,151.74,148.58,148.88,83050.0
2025-04-08 13:00:00,148.89,149.53,146.01,146.44,115270.0,148.89,149.53,146.01,146.44,115270.0
2025-04-08 13:10:00,146.61,149.55,145.46,148.51,91829.0,146.61,149.55,145.46,148.51,91829.0
2025-04-08 13:20:00,148.41,148.85,147.49,147.5,34055.0,148.41,148.85,147.49,147.5,34055.0
2025-04-08 13:30:00,147.5,149.69,146.9,148.59,50826.0,147.5,149.69,146.9,148.59,50826.0
2025-04-08 13:40:00,149.0,152.26,148.53,150.68,80348.0,149.0,152.26,148.53,150.68,80348.0
2025-04-08 13:50:00,150.34,152.16,149.73,150.58,25143.0,150.34,152.16,149.73,150.58,25143.0
2025-04-08 14:00:00,150.6,150.68,149.25,150.02,40705.0,150.6,150.68,149.25,150.02,40705.0
2025-04-08 14:10:00,150.16,153.9,150.05,153.41,57766.0,150.16,153.9,150.05,153.41,57766.0
2025-04-08 14:20:00,153.41,153.76,149.87,150.16,40734.0,153.41,153.76,149.87,150.16,40734.0
2025-04-08 14:30:00,149.97,153.43,149.97,150.87,32101.0,149.97,153.43,149.97,150.87,32101.0
2025-04-08 14:40:00,150.41,150.84,149.25,150.14,18084.0,150.41,150.84,149.25,150.14,18084.0
2025-04-08 14:50:00,150.28,150.52,149.0,149.84,22413.0,150.28,150.52,149.0,149.84,22413.0
2025-04-08 15:00:00,149.5,150.11,147.19,148.06,44084.0,149.5,150.11,147.19,148.06,44084.0
2025-04-08 15:10:00,147.81,148.82,146.34,146.67,31751.0,147.81,148.82,146.34,146.67,31751.0
2025-04-08 15:20:00,146.62,149.44,146.57,147.88,37244.0,146.62,149.44,146.57,147.88,37244.0
2025-04-08 15:30:00,147.89,148.31,145.34,145.7,73486.0,147.89,148.31,145.34,145.7,73486.0
2025-04-08 15:40:00,145.5,146.5,144.34,144.41,121400.0,145.5,146.5,144.34,144.41,121400.0
2025-04-08 15:50:00,144.97,149.31,144.92,149.27,227219.0,144.97,149.31,144.92,149.27,227219.0
2025-04-09 09:30:00,144.98,151.0,143.78,149.88,179533.0,144.98,151.0,143.78,149.88,179533.0
2025-04-09 09:40:00,149.5,150.8,142.07,144.18,119006.0,149.5,150.8,142.07,144.18,119006.0
2025-04-09 09:50:00,144.04,146.82,143.25,146.0,73892.0,144.04,146.82,143.25,146.0,73892.0
2025-04-09 10:00:00,146.02,148.94,144.5,145.09,76264.0,146.02,148.94,144.5,145.09,76264.0
2025-04-09 10:10:00,144.88,146.8,144.07,146.53,65272.0,144.88,146.8,144.07,146.53,65272.0
2025-04-09 10:20:00,146.38,147.45,145.25,146.53,49228.0,146.38,147.45,145.25,146.53,49228.0
2025-04-09 10:30:00,147.08,149.97,146.38,148.4,40964.0,147.08,149.97,146.38,148.4,40964.0
2025-04-09 10:40:00,148.5,148.78,146.47,147.75,48307.0,148.5,148.78,146.47,147.75,48307.0
2025-04-09 10:50:00,147.69,148.0,144.02,144.65,43643.0,147.69,148.0,144.02,144.65,43643.0
2025-04-09 11:00:00,144.65,147.0,144.02,144.39,39970.0,144.65,147.0,144.02,144.39,39970.0
2025-04-09 11:10:00,144.36,146.09,143.44,146.05,53572.0,144.36,146.09,143.44,146.05,53572.0
2025-04-09 11:20:00,146.11,146.38,144.52,145.01,35817.0,146.11,146.38,144.52,145.01,35817.0
2025-04-09 11:30:00,145.04,146.15,143.58,143.82,35358.0,145.04,146.15,143.58,143.82,35358.0
2025-04-09 11:40:00,143.98,146.0,143.18,145.09,41277.0,143.98,146.0,143.18,145.09,41277.0
2025-04-09 11:50:00,144.79,145.18,143.63,144.45,31147.0,144.79,145.18,143.63,144.45,31147.0
2025-04-09 12:00:00,144.27,145.39,143.92,145.0,20971.0,144.27,145.39,143.92,145.0,20971.0
2025-04-09 12:10:00,145.0,147.0,144.63,146.52,38471.0,145.0,147.0,144.63,146.52,38471.0
2025-04-09 12:20:00,146.33,147.0,145.83,146.11,14847.0,146.33,147.0,145.83,146.11,14847.0
2025-04-09 12:30:00,146.11,152.44,146.09,151.55,262075.0,146.11,152.44,146.09,151.55,262075.0
2025-04-09 12:40:00,151.78,153.0,150.75,152.91,119391.0,151.78,153.0,150.75,152.91,119391.0
2025-04-09 12:50:00,152.99,154.0,151.79,152.25,104685.0,152.99,154.0,151.79,152.25,104685.0
2025-04-09 13:00:00,152.13,157.33,152.04,153.56,139530.0,152.13,157.33,152.04,153.56,139530.0
2025-04-09 13:10:00,154.02,160.98,152.5,160.08,140101.0,154.02,160.98,152.5,160.08,140101.0
2025-04-09 13:20:00,159.96,176.44,158.43,175.65,227809.0,159.96,176.44,158.43,175.65,227809.0
2025-04-09 13:30:00,175.16,185.0,170.0,176.52,594496.0,175.16,185.0,170.0,176.52,594496.0
2025-04-09 13:40:00,177.34,184.0,172.34,180.13,321477.0,177.34,184.0,172.34,180.13,321477.0
2025-04-09 13:50:00,180.0,181.06,177.0,180.47,219129.0,180.0,181.06,177.0,180.47,219129.0
2025-04-09 14:00:00,180.9,188.87,180.5,184.15,200770.0,180.9,188.87,180.5,184.15,200770.0
2025-04-09 14:10:00,184.4,195.0,181.74,191.54,268740.0,184.4,195.0,181.74,191.54,268740.0
2025-04-09 14:20:00,190.43,194.0,189.0,193.05,173855.0,190.43,194.0,189.0,193.05,173855.0
2025-04-09 14:30:00,193.82,195.0,187.0,188.07,235938.0,193.82,195.0,187.0,188.07,235938.0
2025-04-09 14:40:00,189.32,189.7,181.19,185.5,124435.0,189.32,189.7,181.19,185.5,124435.0
2025-04-09 14:50:00,187.0,187.59,182.33,182.76,122410.0,187.0,187.59,182.33,182.76,122410.0
2025-04-09 15:00:00,183.0,190.92,182.0,185.84,141946.0,183.0,190.92,182.0,185.84,141946.0
2025-04-09 15:10:00,185.85,192.1,185.85,191.21,139897.0,185.85,192.1,185.85,191.21,139897.0
2025-04-09 15:20:00,191.47,197.68,190.27,193.51,244445.0,191.47,197.68,190.27,193.51,244445.0
2025-04-09 15:30:00,193.47,194.61,187.01,191.44,191813.0,193.47,194.61,187.01,191.44,191813.0
2025-04-09 15:40:00,191.12,193.41,187.25,189.71,138510.0,191.12,193.41,187.25,189.71,138510.0
2025-04-09 15:50:00,190.34,192.88,188.54,191.95,326756.0,190.34,192.88,188.54,191.95,326756.0
2025-04-10 09:30:00,178.52,179.05,171.31,174.47,230207.0,178.52,179.05,171.31,174.47,230207.0
2025-04-10 09:40:00,174.83,177.76,173.0,174.5,87897.0,174.83,177.76,173.0,174.5,87897.0
2025-04-10 09:50:00,174.0,176.04,170.91,171.54,63698.0,174.0,176.04,170.91,171.54,63698.0
2025-04-10 10:00:00,172.13,173.0,168.68,171.15,91621.0,172.13,173.0,168.68,171.15,91621.0
2025-04-10 10:10:00,170.2,171.33,168.2,168.69,62775.0,170.2,171.33,168.2,168.69,62775.0
2025-04-10 10:20:00,168.66,171.5,168.0,169.0,78717.0,168.66,171.5,168.0,169.0,78717.0
2025-04-10 10:30:00,169.0,171.73,169.0,170.36,73037.0,169.0,171.73,169.0,170.36,73037.0
2025-04-10 10:40:00,170.78,171.71,169.0,170.28,36199.0,170.78,171.71,169.0,170.28,36199.0
2025-04-10 10:50:00,170.33,170.8,168.17,168.5,48898.0,170.33,170.8,168.17,168.5,48898.0
2025-04-10 11:00:00,168.5,172.66,168.35,172.0,46291.0,168.5,172.66,168.35,172.0,46291.0
2025-04-10 11:10:00,172.01,172.63,170.02,170.27,47060.0,172.01,172.63,170.02,170.27,47060.0
2025-04-10 11:20:00,170.07,171.22,169.27,169.51,33379.0,170.07,171.22,169.27,169.51,33379.0
2025-04-10 11:30:00,169.31,171.18,169.07,170.8,48440.0,169.31,171.18,169.07,170.8,48440.0
2025-04-10 11:40:00,170.81,171.37,168.76,168.77,30362.0,170.81,171.37,168.76,168.77,30362.0
2025-04-10 11:50:00,168.77,170.0,166.63,167.49,52670.0,168.77,170.0,166.63,167.49,52670.0
2025-04-10 12:00:00,167.98,168.56,166.0,167.75,35215.0,167.98,168.56,166.0,167.75,35215.0
2025-04-10 12:10:00,167.47,168.55,166.57,166.86,33076.0,167.47,168.55,166.57,166.86,33076.0
2025-04-10 12:20:00,166.86,166.93,164.0,165.91,76350.0,166.86,166.93,164.0,165.91,76350.0
2025-04-10 12:30:00,165.94,169.3,165.91,168.18,49713.0,165.94,169.3,165.91,168.18,49713.0
2025-04-10 12:40:00,168.0,170.4,167.0,170.29,45226.0,168.0,170.4,167.0,170.29,45226.0
2025-04-10 12:50:00,169.72,170.42,167.61,170.1,51861.0,169.72,170.42,167.61,170.1,51861.0
2025-04-10 13:00:00,170.22,172.95,169.21,170.76,45557.0,170.22,172.95,169.21,170.76,45557.0
2025-04-10 13:10:00,169.61,169.74,167.36,168.55,40312.0,169.61,169.74,167.36,168.55,40312.0
2025-04-10 13:20:00,168.9,171.0,167.56,170.61,20604.0,168.9,171.0,167.56,170.61,20604.0
2025-04-10 13:30:00,170.37,172.83,170.37,170.98,27777.0,170.37,172.83,170.37,170.98,27777.0
2025-04-10 13:40:00,171.25,174.05,170.63,173.18,34406.0,171.25,174.05,170.63,173.18,34406.0
2025-04-10 13:50:00,173.36,176.0,172.6,174.76,60136.0,173.36,176.0,172.6,174.76,60136.0
2025-04-10 14:00:00,174.75,177.34,173.51,173.51,90931.0,174.75,177.34,173.51,173.51,90931.0
2025-04-10 14:10:00,173.77,174.44,173.0,174.29,28438.0,173.77,174.44,173.0,174.29,28438.0
2025-04-10 14:20:00,173.93,176.81,173.9,176.13,30271.0,173.93,176.81,173.9,176.13,30271.0
2025-04-10 14:30:00,176.09,177.5,174.0,174.77,37276.0,176.09,177.5,174.0,174.77,37276.0
2025-04-10 14:40:00,175.09,176.87,174.35,175.12,40396.0,175.09,176.87,174.35,175.12,40396.0
2025-04-10 14:50:00,175.12,175.75,172.3,172.56,81181.0,175.12,175.75,172.3,172.56,81181.0
2025-04-10 15:00:00,172.55,174.08,170.01,170.31,92061.0,172.55,174.08,170.01,170.31,92061.0
2025-04-10 15:10:00,170.31,171.41,169.75,170.8,26463.0,170.31,171.41,169.75,170.8,26463.0
2025-04-10 15:20:00,170.93,173.4,168.14,168.23,29448.0,170.93,173.4,168.14,168.23,29448.0
2025-04-10 15:30:00,168.12,170.49,167.92,169.57,62635.0,168.12,170.49,167.92,169.57,62635.0
2025-04-10 15:40:00,169.23,169.68,167.44,168.77,92374.0,169.23,169.68,167.44,168.77,92374.0
2025-04-10 15:50:00,168.9,172.53,168.54,171.93,163717.0,168.9,172.53,168.54,171.93,163717.0
2025-04-11 09:30:00,169.95,171.46,164.52,171.45,66441.0,169.95,171.46,164.52,171.45,66441.0
2025-04-11 09:40:00,170.78,171.0,167.5,170.22,30546.0,170.78,171.0,167.5,170.22,30546.0
2025-04-11 09:50:00,170.0,170.63,167.57,167.58,22412.0,170.0,170.63,167.57,167.58,22412.0
2025-04-11 10:00:00,167.5,168.01,164.77,166.09,51229.0,167.5,168.01,164.77,166.09,51229.0
2025-04-11 10:10:00,165.91,166.15,161.06,161.4,72207.0,165.91,166.15,161.06,161.4,72207.0
2025-04-11 10:20:00,161.0,161.48,155.24,155.89,162227.0,161.0,161.48,155.24,155.89,162227.0
2025-04-11 10:30:00,156.0,157.73,155.53,156.82,95302.0,156.0,157.73,155.53,156.82,95302.0
2025-04-11 10:40:00,156.54,159.84,155.48,158.13,76003.0,156.54,159.84,155.48,158.13,76003.0
2025-04-11 10:50:00,158.12,158.34,156.5,156.52,29068.0,158.12,158.34,156.5,156.52,29068.0
2025-04-11 11:00:00,157.13,159.76,156.55,158.5,21795.0,157.13,159.76,156.55,158.5,21795.0
2025-04-11 11:10:00,158.08,158.2,156.73,157.46,22802.0,158.08,158.2,156.73,157.46,22802.0
2025-04-11 11:20:00,157.89,158.88,157.3,158.7,13247.0,157.89,158.88,157.3,158.7,13247.0
2025-04-11 11:30:00,158.71,160.36,158.41,160.29,40725.0,158.71,160.36,158.41,160.29,40725.0
2025-04-11 11:40:00,160.0,160.0,158.6,159.59,22013.0,160.0,160.0,158.6,159.59,22013.0
2025-04-11 11:50:00,159.94,160.18,158.61,160.1,17014.0,159.94,160.18,158.61,160.1,17014.0
2025-04-11 12:00:00,159.74,160.81,158.6,159.64,21897.0,159.74,160.81,158.6,159.64,21897.0
2025-04-11 12:10:00,159.84,160.91,159.34,160.91,16527.0,159.84,160.91,159.34,160.91,16527.0
2025-04-11 12:20:00,160.38,161.35,159.84,160.82,28619.0,160.38,161.35,159.84,160.82,28619.0
2025-04-11 12:30:00,160.68,164.0,160.53,163.24,35603.0,160.68,164.0,160.53,163.24,35603.0
2025-04-11 12:40:00,163.11,164.0,162.54,163.11,34298.0,163.11,164.0,162.54,163.11,34298.0
2025-04-11 12:50:00,163.11,163.25,161.57,161.95,29749.0,163.11,163.25,161.57,161.95,29749.0
2025-04-11 13:00:00,161.7,162.51,160.45,160.93,19759.0,161.7,162.51,160.45,160.93,19759.0
2025-04-11 13:10:00,161.14,161.45,159.18,159.25,25465.0,161.14,161.45,159.18,159.25,25465.0
2025-04-11 13:20:00,159.25,160.48,159.04,159.06,29665.0,159.25,160.48,159.04,159.06,29665.0
2025-04-11 13:30:00,159.45,162.12,159.0,162.12,32030.0,159.45,162.12,159.0,162.12,32030.0
2025-04-11 13:40:00,162.2,165.0,162.19,164.22,78422.0,162.2,165.0,162.19,164.22,78422.0
2025-04-11 13:50:00,163.86,167.0,163.85,165.25,49976.0,163.86,167.0,163.85,165.25,49976.0
2025-04-11 14:00:00,165.17,165.85,164.37,164.37,21849.0,165.17,165.85,164.37,164.37,21849.0
2025-04-11 14:10:00,164.57,165.26,163.53,163.96,40485.0,164.57,165.26,163.53,163.96,40485.0
2025-04-11 14:20:00,163.96,164.06,162.69,163.81,26924.0,163.96,164.06,162.69,163.81,26924.0
2025-04-11 14:30:00,163.65,164.75,163.41,164.09,12231.0,163.65,164.75,163.41,164.09,12231.0
2025-04-11 14:40:00,164.52,164.75,163.92,164.23,36444.0,164.52,164.75,163.92,164.23,36444.0
2025-04-11 14:50:00,164.1,164.18,160.74,160.74,42097.0,164.1,164.18,160.74,160.74,42097.0
2025-04-11 15:00:00,160.57,162.95,160.56,162.42,30448.0,160.57,162.95,160.56,162.42,30448.0
2025-04-11 15:10:00,162.51,162.95,161.48,162.47,19216.0,162.51,162.95,161.48,162.47,19216.0
2025-04-11 15:20:00,162.1,163.5,162.05,162.76,15336.0,162.1,163.5,162.05,162.76,15336.0
2025-04-11 15:30:00,162.76,162.8,161.58,162.4,22084.0,162.76,162.8,161.58,162.4,22084.0
2025-04-11 15:40:00,162.38,162.8,161.23,161.89,56875.0,162.38,162.8,161.23,161.89,56875.0
2025-04-11 15:50:00,162.02,165.0,161.34,164.36,138780.0,162.02,165.0,161.34,164.36,138780.0
2025-04-14 09:30:00,169.31,170.92,165.0,166.73,88332.0,169.31,170.92,165.0,166.73,88332.0
2025-04-14 09:40:00,166.75,166.94,161.75,166.03,70489.0,166.75,166.94,161.75,166.03,70489.0
2025-04-14 09:50:00,166.29,166.94,163.79,165.0,21767.0,166.29,166.94,163.79,165.0,21767.0
2025-04-14 10:00:00,165.2,167.41,163.02,165.99,26947.0,165.2,167.41,163.02,165.99,26947.0
2025-04-14 10:10:00,165.25,166.5,164.28,165.72,45864.0,165.25,166.5,164.28,165.72,45864.0
2025-04-14 10:20:00,165.34,168.26,164.88,167.14,39981.0,165.34,168.26,164.88,167.14,39981.0
2025-04-14 10:30:00,167.2,168.94,166.82,167.93,30857.0,167.2,168.94,166.82,167.93,30857.0
2025-04-14 10:40:00,168.41,169.58,167.65,169.28,40282.0,168.41,169.58,167.65,169.28,40282.0
2025-04-14 10:50:00,169.5,170.0,166.84,168.4,33657.0,169.5,170.0,166.84,168.4,33657.0
2025-04-14 11:00:00,168.25,168.25,166.15,167.64,15009.0,168.25,168.25,166.15,167.64,15009.0
2025-04-14 11:10:00,167.64,167.79,165.71,166.36,12733.0,167.64,167.79,165.71,166.36,12733.0
2025-04-14 11:20:00,166.36,166.71,164.26,164.91,24544.0,166.36,166.71,164.26,164.91,24544.0
2025-04-14 11:30:00,164.75,165.91,162.68,162.69,32751.0,164.75,165.91,162.68,162.69,32751.0
2025-04-14 11:40:00,163.54,163.54,160.0,160.3,40711.0,163.54,163.54,160.0,160.3,40711.0
2025-04-14 11:50:00,160.3,161.53,159.5,159.93,42836.0,160.3,161.53,159.5,159.93,42836.0
2025-04-14 12:00:00,159.9,161.1,159.41,160.74,33470.0,159.9,161.1,159.41,160.74,33470.0
2025-04-14 12:10:00,160.8,161.56,159.2,161.22,41395.0,160.8,161.56,159.2,161.22,41395.0
2025-04-14 12:20:00,161.28,162.5,160.55,161.3,17604.0,161.28,162.5,160.55,161.3,17604.0
2025-04-14 12:30:00,160.95,163.0,160.94,162.53,24426.0,160.95,163.0,160.94,162.53,24426.0
2025-04-14 12:40:00,162.53,163.36,162.2,162.61,9924.0,162.53,163.36,162.2,162.61,9924.0
2025-04-14 12:50:00,162.31,162.61,161.03,161.41,20849.0,162.31,162.61,161.03,161.41,20849.0
2025-04-14 13:00:00,161.26,164.66,160.4,161.0,32253.0,161.26,164.66,160.4,161.0,32253.0
2025-04-14 13:10:00,161.75,161.98,160.29,161.88,14244.0,161.75,161.98,160.29,161.88,14244.0
2025-04-14 13:20:00,161.88,162.5,161.04,161.09,13016.0,161.88,162.5,161.04,161.09,13016.0
2025-04-14 13:30:00,161.42,162.5,160.75,161.86,19662.0,161.42,162.5,160.75,161.86,19662.0
2025-04-14 13:40:00,161.81,162.16,161.33,161.8,9789.0,161.81,162.16,161.33,161.8,9789.0
2025-04-14 13:50:00,161.38,163.49,161.38,162.98,20039.0,161.38,163.49,161.38,162.98,20039.0
2025-04-14 14:00:00,163.0,163.77,163.0,163.31,7985.0,163.0,163.77,163.0,163.31,7985.0
2025-04-14 14:10:00,163.31,163.73,162.95,163.3,12458.0,163.31,163.73,162.95,163.3,12458.0
2025-04-14 14:20:00,163.6,164.57,163.6,164.03,17710.0,163.6,164.57,163.6,164.03,17710.0
2025-04-14 14:30:00,164.08,166.0,164.08,165.43,22957.0,164.08,166.0,164.08,165.43,22957.0
2025-04-14 14:40:00,165.27,165.72,164.49,164.52,17875.0,165.27,165.72,164.49,164.52,17875.0
2025-04-14 14:50:00,164.62,165.22,164.1,164.1,10094.0,164.62,165.22,164.1,164.1,10094.0
2025-04-14 15:00:00,164.06,165.2,163.85,164.74,13541.0,164.06,165.2,163.85,164.74,13541.0
2025-04-14 15:10:00,164.97,165.13,164.18,164.2,18424.0,164.97,165.13,164.18,164.2,18424.0
2025-04-14 15:20:00,164.34,164.51,163.47,163.75,16186.0,164.34,164.51,163.47,163.75,16186.0
2025-04-14 15:30:00,164.09,164.5,163.82,164.17,13349.0,164.09,164.5,163.82,164.17,13349.0
2025-04-14 15:40:00,164.17,165.0,163.91,164.14,22653.0,164.17,165.0,163.91,164.14,22653.0
2025-04-14 15:50:00,163.93,164.18,163.0,163.64,122488.0,163.93,164.18,163.0,163.64,122488.0
2025-04-15 09:30:00,162.46,164.78,161.02,164.23,46311.0,162.46,164.78,161.02,164.23,46311.0
2025-04-15 09:40:00,164.3,165.0,162.63,164.94,19519.0,164.3,165.0,162.63,164.94,19519.0
2025-04-15 09:50:00,164.98,166.29,163.28,164.55,12406.0,164.98,166.29,163.28,164.55,12406.0
2025-04-15 10:00:00,164.05,166.29,163.28,165.79,18306.0,164.05,166.29,163.28,165.79,18306.0
2025-04-15 10:10:00,165.88,166.44,163.15,163.2,21594.0,165.88,166.44,163.15,163.2,21594.0
2025-04-15 10:20:00,163.0,164.0,160.63,161.74,42946.0,163.0,164.0,160.63,161.74,42946.0
2025-04-15 10:30:00,161.25,162.48,159.28,159.36,24436.0,161.25,162.48,159.28,159.36,24436.0
2025-04-15 10:40:00,159.65,161.27,159.29,160.78,24068.0,159.65,161.27,159.29,160.78,24068.0
2025-04-15 10:50:00,160.78,161.43,160.35,160.9,9670.0,160.78,161.43,160.35,160.9,9670.0
2025-04-15 11:00:00,160.9,161.53,160.0,160.91,9925.0,160.9,161.53,160.0,160.91,9925.0
2025-04-15 11:10:00,160.31,161.84,160.31,161.05,9820.0,160.31,161.84,160.31,161.05,9820.0
2025-04-15 11:20:00,161.34,161.71,160.41,160.81,8337.0,161.34,161.71,160.41,160.81,8337.0
2025-04-15 11:30:00,161.14,162.06,160.47,161.27,21929.0,161.14,162.06,160.47,161.27,21929.0
2025-04-15 11:40:00,161.24,161.68,160.99,161.15,4865.0,161.24,161.68,160.99,161.15,4865.0
2025-04-15 11:50:00,161.44,161.6,160.69,161.36,6163.0,161.44,161.6,160.69,161.36,6163.0
2025-04-15 12:00:00,161.21,162.18,161.21,161.59,7747.0,161.21,162.18,161.21,161.59,7747.0
2025-04-15 12:10:00,161.71,162.79,161.59,162.74,6080.0,161.71,162.79,161.59,162.74,6080.0
2025-04-15 12:20:00,162.58,163.39,162.29,162.3,6474.0,162.58,163.39,162.29,162.3,6474.0
2025-04-15 12:30:00,162.53,162.84,162.36,162.53,5795.0,162.53,162.84,162.36,162.53,5795.0
2025-04-15 12:40:00,162.53,163.93,162.27,163.23,11757.0,162.53,163.93,162.27,163.23,11757.0
2025-04-15 12:50:00,163.25,163.25,161.91,162.33,17511.0,163.25,163.25,161.91,162.33,17511.0
2025-04-15 13:00:00,162.0,163.1,161.52,161.81,7074.0,162.0,163.1,161.52,161.81,7074.0
2025-04-15 13:10:00,161.8,162.8,161.7,162.02,16078.0,161.8,162.8,161.7,162.02,16078.0
2025-04-15 13:20:00,162.0,162.09,159.61,160.0,32201.0,162.0,162.09,159.61,160.0,32201.0
2025-04-15 13:30:00,159.81,160.53,159.59,160.25,9281.0,159.81,160.53,159.59,160.25,9281.0
2025-04-15 13:40:00,160.48,160.77,159.73,160.09,6527.0,160.48,160.77,159.73,160.09,6527.0
2025-04-15 13:50:00,160.04,160.04,158.71,159.61,19637.0,160.04,160.04,158.71,159.61,19637.0
2025-04-15 14:00:00,159.93,159.93,159.05,159.33,5953.0,159.93,159.93,159.05,159.33,5953.0
2025-04-15 14:10:00,159.38,159.38,157.98,158.12,20235.0,159.38,159.38,157.98,158.12,20235.0
2025-04-15 14:20:00,158.15,158.84,158.08,158.83,11782.0,158.15,158.84,158.08,158.83,11782.0
2025-04-15 14:30:00,159.09,160.52,158.84,159.88,8154.0,159.09,160.52,158.84,159.88,8154.0
2025-04-15 14:40:00,159.85,160.55,159.62,159.75,8371.0,159.85,160.55,159.62,159.75,8371.0
2025-04-15 14:50:00,159.82,159.98,159.1,159.48,7817.0,159.82,159.98,159.1,159.48,7817.0
2025-04-15 15:00:00,159.14,159.81,158.64,159.81,5703.0,159.14,159.81,158.64,159.81,5703.0
2025-04-15 15:10:00,160.0,160.48,159.6,160.02,5199.0,160.0,160.48,159.6,160.02,5199.0
2025-04-15 15:20:00,159.8,160.26,159.32,160.08,21038.0,159.8,160.26,159.32,160.08,21038.0
2025-04-15 15:30:00,160.12,161.0,159.91,159.91,16670.0,160.12,161.0,159.91,159.91,16670.0
2025-04-15 15:40:00,160.09,160.57,159.89,160.5,17985.0,160.09,160.57,159.89,160.5,17985.0
2025-04-15 15:50:00,160.44,160.79,159.51,159.61,83690.0,160.44,160.79,159.51,159.61,83690.0
2025-04-16 09:30:00,158.45,159.5,156.0,157.17,24315.0,158.45,159.5,156.0,157.17,24315.0
2025-04-16 09:40:00,157.5,158.96,156.41,157.13,14540.0,157.5,158.96,156.41,157.13,14540.0
2025-04-16 09:50:00,157.02,159.5,156.9,158.28,39472.0,157.02,159.5,156.9,158.28,39472.0
2025-04-16 10:00:00,156.7,159.06,156.7,158.53,20731.0,156.7,159.06,156.7,158.53,20731.0
2025-04-16 10:10:00,158.59,158.59,157.21,158.05,12113.0,158.59,158.59,157.21,158.05,12113.0
2025-04-16 10:20:00,157.82,159.18,157.22,158.58,17160.0,157.82,159.18,157.22,158.58,17160.0
2025-04-16 10:30:00,158.57,159.0,158.01,158.92,14650.0,158.57,159.0,158.01,158.92,14650.0
2025-04-16 10:40:00,158.92,159.45,158.55,158.69,12711.0,158.92,159.45,158.55,158.69,12711.0
2025-04-16 10:50:00,158.84,159.35,157.8,158.41,7070.0,158.84,159.35,157.8,158.41,7070.0
2025-04-16 11:00:00,158.66,160.2,158.31,160.15,26234.0,158.66,160.2,158.31,160.15,26234.0
2025-04-16 11:10:00,159.75,159.96,158.24,158.61,13985.0,159.75,159.96,158.24,158.61,13985.0
2025-04-16 11:20:00,158.61,161.0,158.26,160.96,13607.0,158.61,161.0,158.26,160.96,13607.0
2025-04-16 11:30:00,160.67,160.69,160.14,160.15,5122.0,160.67,160.69,160.14,160.15,5122.0
2025-04-16 11:40:00,160.4,160.72,159.22,159.25,7061.0,160.4,160.72,159.22,159.25,7061.0
2025-04-16 11:50:00,159.21,159.37,157.46,157.71,12546.0,159.21,159.37,157.46,157.71,12546.0
2025-04-16 12:00:00,157.66,158.3,157.33,158.3,18205.0,157.66,158.3,157.33,158.3,18205.0
2025-04-16 12:10:00,158.31,158.75,158.25,158.46,4536.0,158.31,158.75,158.25,158.46,4536.0
2025-04-16 12:20:00,158.73,159.47,158.54,158.9,6651.0,158.73,159.47,158.54,158.9,6651.0
2025-04-16 12:30:00,159.16,159.64,158.63,158.63,11111.0,159.16,159.64,158.63,158.63,11111.0
2025-04-16 12:40:00,158.59,160.26,158.51,159.28,23711.0,158.59,160.26,158.51,159.28,23711.0
2025-04-16 12:50:00,159.27,159.68,158.94,159.41,1758.0,159.27,159.68,158.94,159.41,1758.0
2025-04-16 13:00:00,159.14,159.49,158.51,158.65,9427.0,159.14,159.49,158.51,158.65,9427.0
2025-04-16 13:10:00,158.5,158.64,157.91,157.91,12976.0,158.5,158.64,157.91,157.91,12976.0
2025-04-16 13:20:00,157.87,158.26,157.24,157.84,8977.0,157.87,158.26,157.24,157.84,8977.0
2025-04-16 13:30:00,157.54,157.71,155.51,155.51,24167.0,157.54,157.71,155.51,155.51,24167.0
2025-04-16 13:40:00,155.74,155.74,153.45,153.88,39039.0,155.74,155.74,153.45,153.88,39039.0
2025-04-16 13:50:00,154.37,154.97,152.14,152.65,32268.0,154.37,154.97,152.14,152.65,32268.0
2025-04-16 14:00:00,152.71,153.7,152.06,153.0,19207.0,152.71,153.7,152.06,153.0,19207.0
2025-04-16 14:10:00,153.24,153.72,152.78,153.0,21534.0,153.24,153.72,152.78,153.0,21534.0
2025-04-16 14:20:00,153.01,153.91,152.61,153.42,32372.0,153.01,153.91,152.61,153.42,32372.0
2025-04-16 14:30:00,153.22,153.87,152.24,152.71,13100.0,153.22,153.87,152.24,152.71,13100.0
2025-04-16 14:40:00,152.71,152.73,151.35,151.45,20751.0,152.71,152.73,151.35,151.45,20751.0
2025-04-16 14:50:00,151.52,151.8,150.25,150.37,23563.0,151.52,151.8,150.25,150.37,23563.0
2025-04-16 15:00:00,150.42,151.35,150.36,150.56,15419.0,150.42,151.35,150.36,150.56,15419.0
2025-04-16 15:10:00,150.66,151.73,150.48,150.6,21051.0,150.66,151.73,150.48,150.6,21051.0
2025-04-16 15:20:00,150.6,151.12,150.19,150.56,15184.0,150.6,151.12,150.19,150.56,15184.0
2025-04-16 15:30:00,150.71,152.05,150.38,151.75,24160.0,150.71,152.05,150.38,151.75,24160.0
2025-04-16 15:40:00,151.91,153.39,151.5,153.12,32335.0,151.91,153.39,151.5,153.12,32335.0
2025-04-16 15:50:00,153.3,154.74,153.15,154.06,98977.0,153.3,154.74,153.15,154.06,98977.0
2025-04-17 09:30:00,154.08,156.0,153.0,153.64,47888.0,154.08,156.0,153.0,153.64,47888.0
2025-04-17 09:40:00,153.6,156.08,153.0,156.08,13225.0,153.6,156.08,153.0,156.08,13225.0
2025-04-17 09:50:00,155.69,156.5,153.24,154.0,15017.0,155.69,156.5,153.24,154.0,15017.0
2025-04-17 10:00:00,154.22,155.07,153.01,153.45,34634.0,154.22,155.07,153.01,153.45,34634.0
2025-04-17 10:10:00,153.92,154.38,152.31,152.83,16441.0,153.92,154.38,152.31,152.83,16441.0
2025-04-17 10:20:00,152.5,152.73,151.0,151.06,24691.0,152.5,152.73,151.0,151.06,24691.0
2025-04-17 10:30:00,151.06,152.2,150.81,152.19,16067.0,151.06,152.2,150.81,152.19,16067.0
2025-04-17 10:40:00,152.19,153.91,152.19,153.04,23171.0,152.19,153.91,152.19,153.04,23171.0
2025-04-17 10:50:00,153.32,153.42,152.14,152.43,10181.0,153.32,153.42,152.14,152.43,10181.0
2025-04-17 11:00:00,152.5,155.05,152.5,154.5,21013.0,152.5,155.05,152.5,154.5,21013.0
2025-04-17 11:10:00,154.56,156.62,154.07,156.24,12873.0,154.56,156.62,154.07,156.24,12873.0
2025-04-17 11:20:00,156.25,156.26,154.97,155.04,7761.0,156.25,156.26,154.97,155.04,7761.0
2025-04-17 11:30:00,155.5,157.28,155.23,156.95,15223.0,155.5,157.28,155.23,156.95,15223.0
2025-04-17 11:40:00,157.25,158.38,156.79,157.54,16810.0,157.25,158.38,156.79,157.54,16810.0
2025-04-17 11:50:00,157.35,157.81,156.0,156.25,14281.0,157.35,157.81,156.0,156.25,14281.0
2025-04-17 12:00:00,156.25,157.59,155.8,156.55,17068.0,156.25,157.59,155.8,156.55,17068.0
2025-04-17 12:10:00,156.22,157.14,155.67,156.93,15767.0,156.22,157.14,155.67,156.93,15767.0
2025-04-17 12:20:00,156.96,159.28,156.95,158.44,16073.0,156.96,159.28,156.95,158.44,16073.0
2025-04-17 12:30:00,158.61,160.7,157.97,159.27,49268.0,158.61,160.7,157.97,159.27,49268.0
2025-04-17 12:40:00,159.27,159.96,158.1,159.28,15037.0,159.27,159.96,158.1,159.28,15037.0
2025-04-17 12:50:00,159.46,160.15,159.11,159.79,5589.0,159.46,160.15,159.11,159.79,5589.0
2025-04-17 13:00:00,159.81,160.38,159.49,160.28,11047.0,159.81,160.38,159.49,160.28,11047.0
2025-04-17 13:10:00,160.49,160.5,159.46,159.54,10783.0,160.49,160.5,159.46,159.54,10783.0
2025-04-17 13:20:00,159.39,159.51,158.7,159.05,17718.0,159.39,159.51,158.7,159.05,17718.0
2025-04-17 13:30:00,159.19,160.8,159.18,160.8,9499.0,159.19,160.8,159.18,160.8,9499.0
2025-04-17 13:40:00,160.64,161.08,159.47,160.55,14417.0,160.64,161.08,159.47,160.55,14417.0
2025-04-17 13:50:00,160.33,161.14,160.0,160.0,5963.0,160.33,161.14,160.0,160.0,5963.0
2025-04-17 14:00:00,160.25,160.67,159.98,160.23,4440.0,160.25,160.67,159.98,160.23,4440.0
2025-04-17 14:10:00,160.24,160.94,159.76,160.52,8542.0,160.24,160.94,159.76,160.52,8542.0
2025-04-17 14:20:00,160.49,160.7,160.14,160.53,11529.0,160.49,160.7,160.14,160.53,11529.0
2025-04-17 14:30:00,160.56,161.45,160.54,161.13,9891.0,160.56,161.45,160.54,161.13,9891.0
2025-04-17 14:40:00,161.03,161.52,160.44,161.4,9615.0,161.03,161.52,160.44,161.4,9615.0
2025-04-17 14:50:00,161.25,161.32,160.0,160.1,13399.0,161.25,161.32,160.0,160.1,13399.0
2025-04-17 15:00:00,160.08,160.57,160.0,160.25,9762.0,160.08,160.57,160.0,160.25,9762.0
2025-04-17 15:10:00,160.33,160.33,158.87,159.54,21983.0,160.33,160.33,158.87,159.54,21983.0
2025-04-17 15:20:00,159.55,160.23,159.1,159.64,12873.0,159.55,160.23,159.1,159.64,12873.0
2025-04-17 15:30:00,159.75,160.34,159.7,160.02,12407.0,159.75,160.34,159.7,160.02,12407.0
2025-04-17 15:40:00,160.01,160.61,159.92,160.29,18165.0,160.01,160.61,159.92,160.29,18165.0
2025-04-17 15:50:00,160.05,161.12,159.66,161.11,87520.0,160.05,161.12,159.66,161.11,87520.0
2025-04-21 09:30:00,158.06,159.07,155.0,158.0,34024.0,158.06,159.07,155.0,158.0,34024.0
2025-04-21 09:40:00,157.92,158.0,156.22,156.5,36854.0,157.92,158.0,156.22,156.5,36854.0
2025-04-21 09:50:00,156.57,156.59,153.74,153.75,46862.0,156.57,156.59,153.74,153.75,46862.0
2025-04-21 10:00:00,153.75,154.37,152.63,153.22,26613.0,153.75,154.37,152.63,153.22,26613.0
2025-04-21 10:10:00,153.24,153.73,151.3,151.71,49945.0,153.24,153.73,151.3,151.71,49945.0
2025-04-21 10:20:00,151.9,152.3,151.11,151.5,38266.0,151.9,152.3,151.11,151.5,38266.0
2025-04-21 10:30:00,151.25,153.43,151.14,153.3,26823.0,151.25,153.43,151.14,153.3,26823.0
2025-04-21 10:40:00,153.19,153.63,151.86,152.1,12668.0,153.19,153.63,151.86,152.1,12668.0
2025-04-21 10:50:00,152.28,152.77,151.45,151.76,7612.0,152.28,152.77,151.45,151.76,7612.0
2025-04-21 11:00:00,151.47,152.44,151.45,152.44,15095.0,151.47,152.44,151.45,152.44,15095.0
2025-04-21 11:10:00,152.65,152.65,151.5,151.98,9428.0,152.65,152.65,151.5,151.98,9428.0
2025-04-21 11:20:00,151.9,151.9,150.1,150.3,21153.0,151.9,151.9,150.1,150.3,21153.0
2025-04-21 11:30:00,150.06,150.44,149.41,150.1,83132.0,150.06,150.44,149.41,150.1,83132.0
2025-04-21 11:40:00,150.37,150.37,149.16,149.78,9670.0,150.37,150.37,149.16,149.78,9670.0
2025-04-21 11:50:00,149.74,151.17,149.5,150.45,21724.0,149.74,151.17,149.5,150.45,21724.0
2025-04-21 12:00:00,150.76,151.69,150.18,151.69,26204.0,150.76,151.69,150.18,151.69,26204.0
2025-04-21 12:10:00,151.65,151.98,151.13,151.35,9265.0,151.65,151.98,151.13,151.35,9265.0
2025-04-21 12:20:00,151.4,151.9,151.02,151.28,11974.0,151.4,151.9,151.02,151.28,11974.0
2025-04-21 12:30:00,151.34,152.53,151.34,152.1,14605.0,151.34,152.53,151.34,152.1,14605.0
2025-04-21 12:40:00,152.63,153.0,152.21,152.35,14294.0,152.63,153.0,152.21,152.35,14294.0
2025-04-21 12:50:00,152.0,152.18,151.0,151.0,6454.0,152.0,152.18,151.0,151.0,6454.0
2025-04-21 13:00:00,151.33,151.68,150.85,151.18,13139.0,151.33,151.68,150.85,151.18,13139.0
2025-04-21 13:10:00,151.44,152.37,151.44,152.25,13867.0,151.44,152.37,151.44,152.25,13867.0
2025-04-21 13:20:00,152.25,152.35,151.4,151.86,11784.0,152.25,152.35,151.4,151.86,11784.0
2025-04-21 13:30:00,151.6,152.49,151.56,151.83,8642.0,151.6,152.49,151.56,151.83,8642.0
2025-04-21 13:40:00,152.01,152.14,151.4,151.52,7418.0,152.01,152.14,151.4,151.52,7418.0
2025-04-21 13:50:00,151.71,151.71,151.16,151.16,11708.0,151.71,151.71,151.16,151.16,11708.0
2025-04-21 14:00:00,151.44,152.5,151.42,152.05,10278.0,151.44,152.5,151.42,152.05,10278.0
2025-04-21 14:10:00,152.19,152.98,152.17,152.53,16447.0,152.19,152.98,152.17,152.53,16447.0
2025-04-21 14:20:00,152.45,152.45,151.69,151.86,14268.0,152.45,152.45,151.69,151.86,14268.0
2025-04-21 14:30:00,151.91,152.4,151.5,152.06,12230.0,151.91,152.4,151.5,152.06,12230.0
2025-04-21 14:40:00,151.99,152.0,151.28,151.81,9539.0,151.99,152.0,151.28,151.81,9539.0
2025-04-21 14:50:00,151.69,151.71,151.17,151.18,8563.0,151.69,151.71,151.17,151.18,8563.0
2025-04-21 15:00:00,151.43,152.4,151.43,152.39,12148.0,151.43,152.4,151.43,152.39,12148.0
2025-04-21 15:10:00,152.57,152.86,152.08,152.63,13336.0,152.57,152.86,152.08,152.63,13336.0
2025-04-21 15:20:00,152.73,153.03,152.44,152.67,8883.0,152.73,153.03,152.44,152.67,8883.0
2025-04-21 15:30:00,152.78,154.2,152.73,153.55,17969.0,152.78,154.2,152.73,153.55,17969.0
2025-04-21 15:40:00,153.33,154.89,153.2,154.7,25074.0,153.33,154.89,153.2,154.7,25074.0
2025-04-21 15:50:00,154.89,156.03,154.05,155.66,141145.0,154.89,156.03,154.05,155.66,141145.0
2025-04-22 09:30:00,159.1,167.48,158.88,166.77,102927.0,159.1,167.48,158.88,166.77,102927.0
2025-04-22 09:40:00,166.77,167.0,163.93,165.0,40533.0,166.77,167.0,163.93,165.0,40533.0
2025-04-22 09:50:00,164.63,164.88,163.25,164.56,27508.0,164.63,164.88,163.25,164.56,27508.0
2025-04-22 10:00:00,164.52,164.66,163.81,164.12,32013.0,164.52,164.66,163.81,164.12,32013.0
2025-04-22 10:10:00,164.21,165.75,164.0,165.5,92783.0,164.21,165.75,164.0,165.5,92783.0
2025-04-22 10:20:00,165.42,166.68,165.41,166.24,53123.0,165.42,166.68,165.41,166.24,53123.0
2025-04-22 10:30:00,166.59,167.36,165.5,166.64,47047.0,166.59,167.36,165.5,166.64,47047.0
2025-04-22 10:40:00,166.61,167.04,165.97,166.62,24806.0,166.61,167.04,165.97,166.62,24806.0
2025-04-22 10:50:00,166.46,167.52,165.85,167.05,39232.0,166.46,167.52,165.85,167.05,39232.0
2025-04-22 11:00:00,167.16,168.7,167.0,168.09,17573.0,167.16,168.7,167.0,168.09,17573.0
2025-04-22 11:10:00,168.29,169.8,168.28,169.5,45134.0,168.29,169.8,168.28,169.5,45134.0
2025-04-22 11:20:00,169.5,169.69,168.77,168.92,32147.0,169.5,169.69,168.77,168.92,32147.0
2025-04-22 11:30:00,168.67,168.67,167.29,167.45,25739.0,168.67,168.67,167.29,167.45,25739.0
2025-04-22 11:40:00,167.53,168.02,166.23,166.78,32872.0,167.53,168.02,166.23,166.78,32872.0
2025-04-22 11:50:00,166.57,167.14,165.41,166.99,25330.0,166.57,167.14,165.41,166.99,25330.0
2025-04-22 12:00:00,166.83,172.21,166.82,171.35,85601.0,166.83,172.21,166.82,171.35,85601.0
2025-04-22 12:10:00,171.35,172.21,170.76,172.0,47211.0,171.35,172.21,170.76,172.0,47211.0
2025-04-22 12:20:00,171.98,175.5,171.98,173.78,71173.0,171.98,175.5,171.98,173.78,71173.0
2025-04-22 12:30:00,173.78,173.87,170.8,171.04,36983.0,173.78,173.87,170.8,171.04,36983.0
2025-04-22 12:40:00,171.02,171.87,170.29,171.03,46735.0,171.02,171.87,170.29,171.03,46735.0
2025-04-22 12:50:00,170.99,172.34,170.41,171.76,30042.0,170.99,172.34,170.41,171.76,30042.0
2025-04-22 13:00:00,171.7,172.71,171.23,172.66,33971.0,171.7,172.71,171.23,172.66,33971.0
2025-04-22 13:10:00,172.67,172.93,169.08,170.46,43936.0,172.67,172.93,169.08,170.46,43936.0
2025-04-22 13:20:00,170.43,170.43,167.27,167.96,39548.0,170.43,170.43,167.27,167.96,39548.0
2025-04-22 13:30:00,167.89,169.4,167.57,168.89,23531.0,167.89,169.4,167.57,168.89,23531.0
2025-04-22 13:40:00,169.0,170.22,168.5,168.85,20355.0,169.0,170.22,168.5,168.85,20355.0
2025-04-22 13:50:00,168.87,168.87,167.4,168.17,26070.0,168.87,168.87,167.4,168.17,26070.0
2025-04-22 14:00:00,168.24,170.2,168.02,169.89,25627.0,168.24,170.2,168.02,169.89,25627.0
2025-04-22 14:10:00,170.2,170.92,169.68,170.46,22319.0,170.2,170.92,169.68,170.46,22319.0
2025-04-22 14:20:00,170.87,171.56,170.77,170.99,15970.0,170.87,171.56,170.77,170.99,15970.0
2025-04-22 14:30:00,170.99,171.72,170.53,170.53,25409.0,170.99,171.72,170.53,170.53,25409.0
2025-04-22 14:40:00,170.61,171.19,170.51,170.87,10665.0,170.61,171.19,170.51,170.87,10665.0
2025-04-22 14:50:00,170.87,171.5,170.79,171.46,11902.0,170.87,171.5,170.79,171.46,11902.0
2025-04-22 15:00:00,171.46,171.5,169.28,169.9,33920.0,171.46,171.5,169.28,169.9,33920.0
2025-04-22 15:10:00,169.7,170.55,169.24,169.66,15863.0,169.7,170.55,169.24,169.66,15863.0
2025-04-22 15:20:00,169.7,170.5,169.05,169.65,21499.0,169.7,170.5,169.05,169.65,21499.0
2025-04-22 15:30:00,169.58,170.66,169.5,169.94,22705.0,169.58,170.66,169.5,169.94,22705.0
2025-04-22 15:40:00,170.05,171.85,169.91,171.21,34455.0,170.05,171.85,169.91,171.21,34455.0
2025-04-22 15:50:00,171.4,172.81,170.88,172.8,178068.0,171.4,172.81,170.88,172.8,178068.0
2025-04-23 09:30:00,187.81,190.6,185.01,189.08,139389.0,187.81,190.6,185.01,189.08,139389.0
2025-04-23 09:40:00,188.59,194.0,188.35,193.32,181074.0,188.59,194.0,188.35,193.32,181074.0
2025-04-23 09:50:00,193.23,193.23,187.61,188.99,150152.0,193.23,193.23,187.61,188.99,150152.0
2025-04-23 10:00:00,188.99,190.79,188.0,189.11,84065.0,188.99,190.79,188.0,189.11,84065.0
2025-04-23 10:10:00,189.28,189.5,186.37,186.63,61025.0,189.28,189.5,186.37,186.63,61025.0
2025-04-23 10:20:00,186.68,188.36,186.21,187.57,46738.0,186.68,188.36,186.21,187.57,46738.0
2025-04-23 10:30:00,187.94,189.23,186.09,186.13,44941.0,187.94,189.23,186.09,186.13,44941.0
2025-04-23 10:40:00,186.41,187.38,185.05,185.37,41049.0,186.41,187.38,185.05,185.37,41049.0
2025-04-23 10:50:00,185.36,185.36,183.36,183.9,59391.0,185.36,185.36,183.36,183.9,59391.0
2025-04-23 11:00:00,183.97,184.83,182.34,182.53,72728.0,183.97,184.83,182.34,182.53,72728.0
2025-04-23 11:10:00,182.51,182.91,181.32,181.5,31520.0,182.51,182.91,181.32,181.5,31520.0
2025-04-23 11:20:00,181.25,181.79,178.7,179.62,53145.0,181.25,181.79,178.7,179.62,53145.0
2025-04-23 11:30:00,179.34,181.38,177.69,181.06,41374.0,179.34,181.38,177.69,181.06,41374.0
2025-04-23 11:40:00,181.27,181.53,178.1,178.35,36138.0,181.27,181.53,178.1,178.35,36138.0
2025-04-23 11:50:00,178.27,178.9,177.16,177.75,58328.0,178.27,178.9,177.16,177.75,58328.0
2025-04-23 12:00:00,177.75,178.13,176.06,176.15,18383.0,177.75,178.13,176.06,176.15,18383.0
2025-04-23 12:10:00,176.27,176.68,174.75,175.09,45557.0,176.27,176.68,174.75,175.09,45557.0
2025-04-23 12:20:00,175.09,175.81,174.42,175.53,60041.0,175.09,175.81,174.42,175.53,60041.0
2025-04-23 12:30:00,175.61,176.64,175.42,176.27,38807.0,175.61,176.64,175.42,176.27,38807.0
2025-04-23 12:40:00,176.21,176.71,174.98,175.03,44363.0,176.21,176.71,174.98,175.03,44363.0
2025-04-23 12:50:00,175.21,176.89,174.89,176.78,35538.0,175.21,176.89,174.89,176.78,35538.0
2025-04-23 13:00:00,176.89,177.88,175.48,177.45,45268.0,176.89,177.88,175.48,177.45,45268.0
2025-04-23 13:10:00,177.45,179.19,177.36,178.6,31939.0,177.45,179.19,177.36,178.6,31939.0
2025-04-23 13:20:00,178.59,179.22,178.0,178.42,19523.0,178.59,179.22,178.0,178.42,19523.0
2025-04-23 13:30:00,178.22,178.6,176.22,176.89,29953.0,178.22,178.6,176.22,176.89,29953.0
2025-04-23 13:40:00,177.07,177.38,176.57,177.06,11655.0,177.07,177.38,176.57,177.06,11655.0
2025-04-23 13:50:00,177.06,178.17,176.74,177.75,29816.0,177.06,178.17,176.74,177.75,29816.0
2025-04-23 14:00:00,177.8,178.1,176.77,177.8,24253.0,177.8,178.1,176.77,177.8,24253.0
2025-04-23 14:10:00,177.65,178.21,176.79,177.66,19025.0,177.65,178.21,176.79,177.66,19025.0
2025-04-23 14:20:00,177.49,178.44,176.32,176.36,18638.0,177.49,178.44,176.32,176.36,18638.0
2025-04-23 14:30:00,176.57,177.26,176.36,176.98,12353.0,176.57,177.26,176.36,176.98,12353.0
2025-04-23 14:40:00,176.96,176.96,175.85,176.13,9538.0,176.96,176.96,175.85,176.13,9538.0
2025-04-23 14:50:00,176.02,176.61,175.4,176.09,18212.0,176.02,176.61,175.4,176.09,18212.0
2025-04-23 15:00:00,176.0,176.63,175.18,175.53,38391.0,176.0,176.63,175.18,175.53,38391.0
2025-04-23 15:10:00,175.69,175.69,174.65,175.37,20304.0,175.69,175.69,174.65,175.37,20304.0
2025-04-23 15:20:00,175.37,176.29,174.86,174.95,30053.0,175.37,176.29,174.86,174.95,30053.0
2025-04-23 15:30:00,175.06,176.02,173.5,173.9,43622.0,175.06,176.02,173.5,173.9,43622.0
2025-04-23 15:40:00,174.07,174.86,174.07,174.61,29451.0,174.07,174.86,174.07,174.61,29451.0
2025-04-23 15:50:00,174.68,175.22,174.15,174.32,116928.0,174.68,175.22,174.15,174.32,116928.0
2025-04-24 09:30:00,175.7,180.0,174.32,176.91,54517.0,175.7,180.0,174.32,176.91,54517.0
2025-04-24 09:40:00,176.91,178.5,176.5,176.93,26518.0,176.91,178.5,176.5,176.93,26518.0
2025-04-24 09:50:00,176.83,180.5,176.66,179.89,43137.0,176.83,180.5,176.66,179.89,43137.0
2025-04-24 10:00:00,179.95,181.29,178.27,178.28,20553.0,179.95,181.29,178.27,178.28,20553.0
2025-04-24 10:10:00,178.06,178.19,176.74,177.6,17075.0,178.06,178.19,176.74,177.6,17075.0
2025-04-24 10:20:00,177.71,178.97,177.58,178.16,27073.0,177.71,178.97,177.58,178.16,27073.0
2025-04-24 10:30:00,178.35,180.0,178.35,179.33,12826.0,178.35,180.0,178.35,179.33,12826.0
2025-04-24 10:40:00,179.46,181.0,179.19,180.86,27106.0,179.46,181.0,179.19,180.86,27106.0
2025-04-24 10:50:00,180.94,180.94,179.93,180.2,10548.0,180.94,180.94,179.93,180.2,10548.0
2025-04-24 11:00:00,180.2,180.92,179.58,180.2,26294.0,180.2,180.92,179.58,180.2,26294.0
2025-04-24 11:10:00,180.34,182.1,179.89,181.5,18228.0,180.34,182.1,179.89,181.5,18228.0
2025-04-24 11:20:00,181.34,181.82,180.45,180.54,8562.0,181.34,181.82,180.45,180.54,8562.0
2025-04-24 11:30:00,180.5,180.74,180.17,180.55,5586.0,180.5,180.74,180.17,180.55,5586.0
2025-04-24 11:40:00,180.58,180.89,179.28,179.28,7401.0,180.58,180.89,179.28,179.28,7401.0
2025-04-24 11:50:00,179.33,180.4,179.04,179.72,8500.0,179.33,180.4,179.04,179.72,8500.0
2025-04-24 12:00:00,179.74,180.26,179.24,180.13,13929.0,179.74,180.26,179.24,180.13,13929.0
2025-04-24 12:10:00,179.92,181.02,179.73,180.71,12111.0,179.92,181.02,179.73,180.71,12111.0
2025-04-24 12:20:00,180.75,182.5,180.74,182.35,14736.0,180.75,182.5,180.74,182.35,14736.0
2025-04-24 12:30:00,182.09,182.48,181.42,182.4,24563.0,182.09,182.48,181.42,182.4,24563.0
2025-04-24 12:40:00,182.4,182.62,181.35,181.9,41913.0,182.4,182.62,181.35,181.9,41913.0
2025-04-24 12:50:00,181.9,182.85,181.68,182.2,6310.0,181.9,182.85,181.68,182.2,6310.0
2025-04-24 13:00:00,182.14,182.63,181.22,181.59,9721.0,182.14,182.63,181.22,181.59,9721.0
2025-04-24 13:10:00,181.59,182.27,181.55,181.81,11490.0,181.59,182.27,181.55,181.81,11490.0
2025-04-24 13:20:00,181.79,182.46,181.68,182.22,10953.0,181.79,182.46,181.68,182.22,10953.0
2025-04-24 13:30:00,182.5,183.23,181.97,182.95,7701.0,182.5,183.23,181.97,182.95,7701.0
2025-04-24 13:40:00,182.99,183.17,182.31,182.45,4507.0,182.99,183.17,182.31,182.45,4507.0
2025-04-24 13:50:00,182.62,182.99,182.28,182.89,4670.0,182.62,182.99,182.28,182.89,4670.0
2025-04-24 14:00:00,182.79,183.2,182.0,182.31,12015.0,182.79,183.2,182.0,182.31,12015.0
2025-04-24 14:10:00,182.4,182.52,181.49,181.9,11022.0,182.4,182.52,181.49,181.9,11022.0
2025-04-24 14:20:00,182.15,182.23,181.59,182.05,5637.0,182.15,182.23,181.59,182.05,5637.0
2025-04-24 14:30:00,182.28,183.43,182.18,183.32,17386.0,182.28,183.43,182.18,183.32,17386.0
2025-04-24 14:40:00,183.45,184.0,183.03,183.68,13824.0,183.45,184.0,183.03,183.68,13824.0
2025-04-24 14:50:00,183.73,184.23,183.5,183.83,13453.0,183.73,184.23,183.5,183.83,13453.0
2025-04-24 15:00:00,183.64,183.79,183.38,183.44,13776.0,183.64,183.79,183.38,183.44,13776.0
2025-04-24 15:10:00,183.52,183.83,182.67,183.63,27155.0,183.52,183.83,182.67,183.63,27155.0
2025-04-24 15:20:00,183.73,184.07,182.8,182.89,19727.0,183.73,184.07,182.8,182.89,19727.0
2025-04-24 15:30:00,182.32,184.0,182.32,183.99,8379.0,182.32,184.0,182.32,183.99,8379.0
2025-04-24 15:40:00,184.02,184.59,183.87,184.56,14123.0,184.02,184.59,183.87,184.56,14123.0
2025-04-24 15:50:00,184.59,184.88,183.83,184.1,65192.0,184.59,184.88,183.83,184.1,65192.0
2025-04-25 09:30:00,183.85,184.69,183.17,183.19,28671.0,183.85,184.69,183.17,183.19,28671.0
2025-04-25 09:40:00,183.82,184.86,182.74,183.0,30315.0,183.82,184.86,182.74,183.0,30315.0
2025-04-25 09:50:00,182.97,183.29,181.44,182.5,24687.0,182.97,183.29,181.44,182.5,24687.0
2025-04-25 10:00:00,182.5,185.44,182.47,185.25,13031.0,182.5,185.44,182.47,185.25,13031.0
2025-04-25 10:10:00,185.25,186.92,183.32,183.32,18785.0,185.25,186.92,183.32,183.32,18785.0
2025-04-25 10:20:00,183.58,184.28,182.63,183.55,14400.0,183.58,184.28,182.63,183.55,14400.0
2025-04-25 10:30:00,183.55,185.0,182.7,184.53,20321.0,183.55,185.0,182.7,184.53,20321.0
2025-04-25 10:40:00,184.72,185.0,183.72,184.23,11792.0,184.72,185.0,183.72,184.23,11792.0
2025-04-25 10:50:00,183.98,185.01,183.84,185.01,6480.0,183.98,185.01,183.84,185.01,6480.0
2025-04-25 11:00:00,184.89,185.47,184.56,185.41,4162.0,184.89,185.47,184.56,185.41,4162.0
2025-04-25 11:10:00,185.4,185.83,184.75,185.65,20148.0,185.4,185.83,184.75,185.65,20148.0
2025-04-25 11:20:00,185.66,185.75,184.72,184.92,5485.0,185.66,185.75,184.72,184.92,5485.0
2025-04-25 11:30:00,184.92,185.71,184.56,184.67,11178.0,184.92,185.71,184.56,184.67,11178.0
2025-04-25 11:40:00,184.72,185.42,184.15,184.77,15033.0,184.72,185.42,184.15,184.77,15033.0
2025-04-25 11:50:00,184.78,184.79,183.93,184.1,5134.0,184.78,184.79,183.93,184.1,5134.0
2025-04-25 12:00:00,184.36,184.76,184.0,184.58,5875.0,184.36,184.76,184.0,184.58,5875.0
2025-04-25 12:10:00,184.56,184.91,184.37,184.6,2595.0,184.56,184.91,184.37,184.6,2595.0
2025-04-25 12:20:00,184.6,185.15,184.38,184.54,8852.0,184.6,185.15,184.38,184.54,8852.0
2025-04-25 12:30:00,184.64,185.42,184.64,184.97,4915.0,184.64,185.42,184.64,184.97,4915.0
2025-04-25 12:40:00,184.82,185.35,184.47,184.66,8027.0,184.82,185.35,184.47,184.66,8027.0
2025-04-25 12:50:00,184.69,184.69,184.18,184.35,5638.0,184.69,184.69,184.18,184.35,5638.0
2025-04-25 13:00:00,184.32,185.75,184.32,185.49,12525.0,184.32,185.75,184.32,185.49,12525.0
2025-04-25 13:10:00,185.42,186.53,185.09,186.5,11216.0,185.42,186.53,185.09,186.5,11216.0
2025-04-25 13:20:00,186.61,187.72,186.36,187.71,9008.0,186.61,187.72,186.36,187.71,9008.0
2025-04-25 13:30:00,187.75,188.22,186.58,186.67,11336.0,187.75,188.22,186.58,186.67,11336.0
2025-04-25 13:40:00,186.69,187.15,185.29,185.7,8387.0,186.69,187.15,185.29,185.7,8387.0
2025-04-25 13:50:00,184.76,185.12,183.3,183.49,25951.0,184.76,185.12,183.3,183.49,25951.0
2025-04-25 14:00:00,183.55,184.32,183.0,183.83,22319.0,183.55,184.32,183.0,183.83,22319.0
2025-04-25 14:10:00,184.13,185.3,183.86,184.54,11411.0,184.13,185.3,183.86,184.54,11411.0
2025-04-25 14:20:00,184.7,185.84,184.7,185.67,8812.0,184.7,185.84,184.7,185.67,8812.0
2025-04-25 14:30:00,185.83,186.36,185.7,186.36,14051.0,185.83,186.36,185.7,186.36,14051.0
2025-04-25 14:40:00,186.36,186.52,186.06,186.45,3560.0,186.36,186.52,186.06,186.45,3560.0
2025-04-25 14:50:00,186.39,186.43,185.08,185.5,9978.0,186.39,186.43,185.08,185.5,9978.0
2025-04-25 15:00:00,185.53,186.3,185.33,185.7,9037.0,185.53,186.3,185.33,185.7,9037.0
2025-04-25 15:10:00,185.89,185.89,184.78,185.01,11835.0,185.89,185.89,184.78,185.01,11835.0
2025-04-25 15:20:00,185.03,185.6,184.84,185.04,8149.0,185.03,185.6,184.84,185.04,8149.0
2025-04-25 15:30:00,185.01,185.9,184.56,185.4,20810.0,185.01,185.9,184.56,185.4,20810.0
2025-04-25 15:40:00,185.64,185.72,184.9,185.5,17306.0,185.64,185.72,184.9,185.5,17306.0
2025-04-25 15:50:00,185.55,186.61,185.4,185.45,66125.0,185.55,186.61,185.4,185.45,66125.0
2025-04-28 09:30:00,187.76,188.52,183.68,183.95,24595.0,187.76,188.52,183.68,183.95,24595.0
2025-04-28 09:40:00,184.26,187.62,184.21,185.7,17370.0,184.26,187.62,184.21,185.7,17370.0
2025-04-28 09:50:00,185.7,186.1,182.5,183.4,10575.0,185.7,186.1,182.5,183.4,10575.0
2025-04-28 10:00:00,183.61,186.89,182.5,186.18,17305.0,183.61,186.89,182.5,186.18,17305.0
2025-04-28 10:10:00,186.43,187.16,186.42,186.77,2471.0,186.43,187.16,186.42,186.77,2471.0
2025-04-28 10:20:00,186.06,187.14,186.06,186.57,5618.0,186.06,187.14,186.06,186.57,5618.0
2025-04-28 10:30:00,186.56,186.56,185.51,185.99,4660.0,186.56,186.56,185.51,185.99,4660.0
2025-04-28 10:40:00,185.9,185.93,184.21,184.21,12561.0,185.9,185.93,184.21,184.21,12561.0
2025-04-28 10:50:00,184.83,184.92,183.02,183.44,5312.0,184.83,184.92,183.02,183.44,5312.0
2025-04-28 11:00:00,183.85,184.18,182.81,183.25,7174.0,183.85,184.18,182.81,183.25,7174.0
2025-04-28 11:10:00,182.51,183.28,182.0,182.01,8738.0,182.51,183.28,182.0,182.01,8738.0
2025-04-28 11:20:00,182.0,182.01,180.0,180.03,13614.0,182.0,182.01,180.0,180.03,13614.0
2025-04-28 11:30:00,180.04,181.79,180.04,181.79,8159.0,180.04,181.79,180.04,181.79,8159.0
2025-04-28 11:40:00,181.68,181.95,180.89,180.89,2170.0,181.68,181.95,180.89,180.89,2170.0
2025-04-28 11:50:00,180.88,181.64,180.54,181.11,6207.0,180.88,181.64,180.54,181.11,6207.0
2025-04-28 12:00:00,181.39,181.39,180.54,181.19,2605.0,181.39,181.39,180.54,181.19,2605.0
2025-04-28 12:10:00,180.74,180.78,180.0,180.73,5802.0,180.74,180.78,180.0,180.73,5802.0
2025-04-28 12:20:00,180.53,180.73,179.4,179.57,6354.0,180.53,180.73,179.4,179.57,6354.0
2025-04-28 12:30:00,179.61,180.69,179.6,180.69,3738.0,179.61,180.69,179.6,180.69,3738.0
2025-04-28 12:40:00,180.87,181.3,180.67,181.22,4675.0,180.87,181.3,180.67,181.22,4675.0
2025-04-28 12:50:00,181.22,181.24,180.42,180.56,6363.0,181.22,181.24,180.42,180.56,6363.0
2025-04-28 13:00:00,180.66,180.85,180.3,180.54,11728.0,180.66,180.85,180.3,180.54,11728.0
2025-04-28 13:10:00,180.0,180.32,179.71,180.09,3125.0,180.0,180.32,179.71,180.09,3125.0
2025-04-28 13:20:00,179.83,180.43,179.48,179.6,5738.0,179.83,180.43,179.48,179.6,5738.0
2025-04-28 13:30:00,179.43,180.15,179.0,180.05,19745.0,179.43,180.15,179.0,180.05,19745.0
2025-04-28 13:40:00,180.07,180.57,179.91,180.39,6566.0,180.07,180.57,179.91,180.39,6566.0
2025-04-28 13:50:00,180.56,181.46,180.56,181.46,7638.0,180.56,181.46,180.56,181.46,7638.0
2025-04-28 14:00:00,181.49,181.79,181.01,181.79,4546.0,181.49,181.79,181.01,181.79,4546.0
2025-04-28 14:10:00,181.74,181.76,180.97,181.33,3869.0,181.74,181.76,180.97,181.33,3869.0
2025-04-28 14:20:00,181.56,182.09,181.44,181.83,3856.0,181.56,182.09,181.44,181.83,3856.0
2025-04-28 14:30:00,181.89,182.24,181.56,182.24,5216.0,181.89,182.24,181.56,182.24,5216.0
2025-04-28 14:40:00,182.2,182.6,182.14,182.14,7899.0,182.2,182.6,182.14,182.14,7899.0
2025-04-28 14:50:00,182.53,182.77,182.34,182.62,14410.0,182.53,182.77,182.34,182.62,14410.0
2025-04-28 15:00:00,182.61,183.02,182.23,182.89,14527.0,182.61,183.02,182.23,182.89,14527.0
2025-04-28 15:10:00,182.78,182.78,182.25,182.38,8122.0,182.78,182.78,182.25,182.38,8122.0
2025-04-28 15:20:00,182.48,182.6,181.69,182.13,19470.0,182.48,182.6,181.69,182.13,19470.0
2025-04-28 15:30:00,182.09,182.59,181.25,182.25,25113.0,182.09,182.59,181.25,182.25,25113.0
2025-04-28 15:40:00,182.25,183.13,182.1,183.0,14815.0,182.25,183.13,182.1,183.0,14815.0
2025-04-28 15:50:00,183.02,184.01,183.02,183.52,75267.0,183.02,184.01,183.02,183.52,75267.0
2025-04-29 09:30:00,181.29,183.5,181.1,182.09,10650.0,181.29,183.5,181.1,182.09,10650.0
2025-04-29 09:40:00,181.47,181.98,180.35,180.98,17912.0,181.47,181.98,180.35,180.98,17912.0
2025-04-29 09:50:00,181.46,181.93,180.06,180.45,11136.0,181.46,181.93,180.06,180.45,11136.0
2025-04-29 10:00:00,180.01,182.41,180.0,182.35,11082.0,180.01,182.41,180.0,182.35,11082.0
2025-04-29 10:10:00,182.32,183.28,182.32,182.93,31782.0,182.32,183.28,182.32,182.93,31782.0
2025-04-29 10:20:00,182.91,183.5,181.03,181.21,16932.0,182.91,183.5,181.03,181.21,16932.0
2025-04-29 10:30:00,181.52,182.97,181.52,182.51,8093.0,181.52,182.97,181.52,182.51,8093.0
2025-04-29 10:40:00,183.15,184.3,182.69,183.4,11965.0,183.15,184.3,182.69,183.4,11965.0
2025-04-29 10:50:00,183.42,183.9,183.35,183.62,8318.0,183.42,183.9,183.35,183.62,8318.0
2025-04-29 11:00:00,183.16,183.31,181.93,182.34,4892.0,183.16,183.31,181.93,182.34,4892.0
2025-04-29 11:10:00,182.28,182.33,181.67,181.67,2234.0,182.28,182.33,181.67,181.67,2234.0
2025-04-29 11:20:00,182.15,182.95,182.15,182.9,1671.0,182.15,182.95,182.15,182.9,1671.0
2025-04-29 11:30:00,182.65,183.03,182.29,182.34,11110.0,182.65,183.03,182.29,182.34,11110.0
2025-04-29 11:40:00,182.52,183.58,182.27,182.99,18237.0,182.52,183.58,182.27,182.99,18237.0
2025-04-29 11:50:00,183.18,183.18,182.48,182.98,7825.0,183.18,183.18,182.48,182.98,7825.0
2025-04-29 12:00:00,182.91,184.1,182.9,184.1,8033.0,182.91,184.1,182.9,184.1,8033.0
2025-04-29 12:10:00,184.15,184.73,183.82,183.86,5703.0,184.15,184.73,183.82,183.86,5703.0
2025-04-29 12:20:00,183.95,184.29,183.18,183.21,3689.0,183.95,184.29,183.18,183.21,3689.0
2025-04-29 12:30:00,183.43,183.5,182.94,183.01,2246.0,183.43,183.5,182.94,183.01,2246.0
2025-04-29 12:40:00,183.36,183.74,182.66,182.84,5085.0,183.36,183.74,182.66,182.84,5085.0
2025-04-29 12:50:00,182.58,182.59,181.18,181.53,3058.0,182.58,182.59,181.18,181.53,3058.0
2025-04-29 13:00:00,181.5,182.02,181.24,181.82,2795.0,181.5,182.02,181.24,181.82,2795.0
2025-04-29 13:10:00,181.82,182.65,181.51,182.65,2787.0,181.82,182.65,181.51,182.65,2787.0
2025-04-29 13:20:00,182.62,182.92,182.52,182.69,2729.0,182.62,182.92,182.52,182.69,2729.0
2025-04-29 13:30:00,182.65,182.97,182.42,182.72,3138.0,182.65,182.97,182.42,182.72,3138.0
2025-04-29 13:40:00,183.1,183.38,182.76,183.38,4241.0,183.1,183.38,182.76,183.38,4241.0
2025-04-29 13:50:00,183.5,183.53,183.04,183.14,4613.0,183.5,183.53,183.04,183.14,4613.0
2025-04-29 14:00:00,183.36,184.0,183.33,183.4,9744.0,183.36,184.0,183.33,183.4,9744.0
2025-04-29 14:10:00,183.66,183.66,183.19,183.19,4328.0,183.66,183.66,183.19,183.19,4328.0
2025-04-29 14:20:00,183.21,183.7,182.92,183.42,3705.0,183.21,183.7,182.92,183.42,3705.0
2025-04-29 14:30:00,183.62,183.84,183.31,183.59,4837.0,183.62,183.84,183.31,183.59,4837.0
2025-04-29 14:40:00,183.87,184.61,183.27,184.54,8232.0,183.87,184.61,183.27,184.54,8232.0
2025-04-29 14:50:00,184.5,184.94,184.34,184.84,3921.0,184.5,184.94,184.34,184.84,3921.0
2025-04-29 15:00:00,184.86,185.2,184.33,184.94,17321.0,184.86,185.2,184.33,184.94,17321.0
2025-04-29 15:10:00,185.19,185.52,184.55,184.65,3705.0,185.19,185.52,184.55,184.65,3705.0
2025-04-29 15:20:00,184.64,185.39,184.07,185.39,10000.0,184.64,185.39,184.07,185.39,10000.0
2025-04-29 15:30:00,185.5,185.5,184.43,184.59,4928.0,185.5,185.5,184.43,184.59,4928.0
2025-04-29 15:40:00,184.52,184.59,183.9,184.18,21697.0,184.52,184.59,183.9,184.18,21697.0
2025-04-29 15:50:00,184.2,185.05,183.79,184.72,52483.0,184.2,185.05,183.79,184.72,52483.0
2025-04-30 09:30:00,177.35,177.35,173.94,174.83,26703.0,177.35,177.35,173.94,174.83,26703.0
2025-04-30 09:40:00,174.28,176.75,173.31,175.64,25845.0,174.28,176.75,173.31,175.64,25845.0
2025-04-30 09:50:00,176.75,176.75,174.14,174.25,30980.0,176.75,176.75,174.14,174.25,30980.0
2025-04-30 10:00:00,174.0,176.61,173.5,176.61,8586.0,174.0,176.61,173.5,176.61,8586.0
2025-04-30 10:10:00,176.75,177.47,175.98,176.5,14212.0,176.75,177.47,175.98,176.5,14212.0
2025-04-30 10:20:00,176.41,178.45,176.06,178.11,7567.0,176.41,178.45,176.06,178.11,7567.0
2025-04-30 10:30:00,178.11,179.45,177.11,177.11,15896.0,178.11,179.45,177.11,177.11,15896.0
2025-04-30 10:40:00,177.71,177.72,175.99,176.03,7550.0,177.71,177.72,175.99,176.03,7550.0
2025-04-30 10:50:00,176.17,177.47,175.8,176.78,8177.0,176.17,177.47,175.8,176.78,8177.0
2025-04-30 11:00:00,176.68,178.23,176.68,178.23,8069.0,176.68,178.23,176.68,178.23,8069.0
2025-04-30 11:10:00,178.23,178.9,177.9,178.43,5836.0,178.23,178.9,177.9,178.43,5836.0
2025-04-30 11:20:00,178.43,178.96,178.06,178.27,17893.0,178.43,178.96,178.06,178.27,17893.0
2025-04-30 11:30:00,178.46,178.94,178.26,178.94,5010.0,178.46,178.94,178.26,178.94,5010.0
2025-04-30 11:40:00,178.76,179.0,178.53,178.94,4057.0,178.76,179.0,178.53,178.94,4057.0
2025-04-30 11:50:00,178.99,179.2,178.69,179.03,2497.0,178.99,179.2,178.69,179.03,2497.0
2025-04-30 12:00:00,178.94,179.32,178.78,178.93,4529.0,178.94,179.32,178.78,178.93,4529.0
2025-04-30 12:10:00,178.93,179.08,178.04,178.16,8161.0,178.93,179.08,178.04,178.16,8161.0
2025-04-30 12:20:00,178.2,178.21,176.9,176.95,8907.0,178.2,178.21,176.9,176.95,8907.0
2025-04-30 12:30:00,176.95,178.35,176.81,178.35,14314.0,176.95,178.35,176.81,178.35,14314.0
2025-04-30 12:40:00,178.48,178.89,178.02,178.26,2884.0,178.48,178.89,178.02,178.26,2884.0
2025-04-30 12:50:00,178.23,178.63,178.06,178.52,3044.0,178.23,178.63,178.06,178.52,3044.0
2025-04-30 13:00:00,178.76,178.76,178.1,178.36,3528.0,178.76,178.76,178.1,178.36,3528.0
2025-04-30 13:10:00,178.19,178.47,177.79,178.28,4365.0,178.19,178.47,177.79,178.28,4365.0
2025-04-30 13:20:00,178.28,179.0,178.22,178.96,10223.0,178.28,179.0,178.22,178.96,10223.0
2025-04-30 13:30:00,178.94,179.6,178.94,179.6,1886.0,178.94,179.6,178.94,179.6,1886.0
2025-04-30 13:40:00,179.4,180.07,179.18,180.07,10425.0,179.4,180.07,179.18,180.07,10425.0
2025-04-30 13:50:00,180.05,180.55,180.02,180.32,4324.0,180.05,180.55,180.02,180.32,4324.0
2025-04-30 14:00:00,180.31,180.56,179.13,179.33,12757.0,180.31,180.56,179.13,179.33,12757.0
2025-04-30 14:10:00,179.78,181.34,179.63,181.34,15365.0,179.78,181.34,179.63,181.34,15365.0
2025-04-30 14:20:00,181.82,182.15,181.3,181.6,8798.0,181.82,182.15,181.3,181.6,8798.0
2025-04-30 14:30:00,181.44,181.87,180.8,181.4,8850.0,181.44,181.87,180.8,181.4,8850.0
2025-04-30 14:40:00,181.12,182.32,180.88,182.23,5176.0,181.12,182.32,180.88,182.23,5176.0
2025-04-30 14:50:00,182.4,182.46,181.79,181.8,9499.0,182.4,182.46,181.79,181.8,9499.0
2025-04-30 15:00:00,181.88,182.22,181.67,182.22,3490.0,181.88,182.22,181.67,182.22,3490.0
2025-04-30 15:10:00,182.23,182.69,182.08,182.69,3755.0,182.23,182.69,182.08,182.69,3755.0
2025-04-30 15:20:00,182.67,183.1,182.29,182.73,8622.0,182.67,183.1,182.29,182.73,8622.0
2025-04-30 15:30:00,182.65,183.16,182.46,182.96,11089.0,182.65,183.16,182.46,182.96,11089.0
2025-04-30 15:40:00,182.8,183.33,182.63,183.19,9746.0,182.8,183.33,182.63,183.19,9746.0
2025-04-30 15:50:00,183.39,184.9,182.97,184.03,59384.0,183.39,184.9,182.97,184.03,59384.0
2025-05-01 09:30:00,188.26,190.51,185.21,186.12,69919.0,188.26,190.51,185.21,186.12,69919.0
2025-05-01 09:40:00,186.73,189.51,185.4,188.44,17912.0,186.73,189.51,185.4,188.44,17912.0
2025-05-01 09:50:00,188.28,188.42,185.8,185.8,13073.0,188.28,188.42,185.8,185.8,13073.0
2025-05-01 10:00:00,186.33,188.8,186.2,187.33,41409.0,186.33,188.8,186.2,187.33,41409.0
2025-05-01 10:10:00,186.58,188.05,186.0,187.6,7177.0,186.58,188.05,186.0,187.6,7177.0
2025-05-01 10:20:00,187.7,188.86,187.34,188.66,12486.0,187.7,188.86,187.34,188.66,12486.0
2025-05-01 10:30:00,188.84,191.15,188.69,190.82,16594.0,188.84,191.15,188.69,190.82,16594.0
2025-05-01 10:40:00,190.67,191.0,189.97,190.5,10476.0,190.67,191.0,189.97,190.5,10476.0
2025-05-01 10:50:00,190.52,190.99,189.33,189.58,11715.0,190.52,190.99,189.33,189.58,11715.0
2025-05-01 11:00:00,189.6,191.61,189.34,191.54,15458.0,189.6,191.61,189.34,191.54,15458.0
2025-05-01 11:10:00,191.47,191.47,190.13,190.7,15369.0,191.47,191.47,190.13,190.7,15369.0
2025-05-01 11:20:00,190.59,190.95,189.79,190.28,12071.0,190.59,190.95,189.79,190.28,12071.0
2025-05-01 11:30:00,190.53,190.53,188.87,188.87,15730.0,190.53,190.53,188.87,188.87,15730.0
2025-05-01 11:40:00,188.5,189.04,188.26,188.38,15462.0,188.5,189.04,188.26,188.38,15462.0
2025-05-01 11:50:00,188.14,188.5,187.1,187.8,11884.0,188.14,188.5,187.1,187.8,11884.0
2025-05-01 12:00:00,187.47,188.03,186.11,187.1,7735.0,187.47,188.03,186.11,187.1,7735.0
2025-05-01 12:10:00,187.03,187.03,185.5,186.24,4492.0,187.03,187.03,185.5,186.24,4492.0
2025-05-01 12:20:00,186.39,186.88,186.02,186.58,3568.0,186.39,186.88,186.02,186.58,3568.0
2025-05-01 12:30:00,186.72,187.35,186.36,186.85,3200.0,186.72,187.35,186.36,186.85,3200.0
2025-05-01 12:40:00,186.75,186.83,185.58,185.58,8027.0,186.75,186.83,185.58,185.58,8027.0
2025-05-01 12:50:00,185.5,185.74,184.89,184.99,6518.0,185.5,185.74,184.89,184.99,6518.0
2025-05-01 13:00:00,185.44,185.85,185.09,185.5,12202.0,185.44,185.85,185.09,185.5,12202.0
2025-05-01 13:10:00,185.44,185.86,185.28,185.86,12865.0,185.44,185.86,185.28,185.86,12865.0
2025-05-01 13:20:00,185.65,185.82,184.46,184.61,6857.0,185.65,185.82,184.46,184.61,6857.0
2025-05-01 13:30:00,184.7,185.27,184.57,184.75,3594.0,184.7,185.27,184.57,184.75,3594.0
2025-05-01 13:40:00,184.72,184.72,183.52,184.25,10082.0,184.72,184.72,183.52,184.25,10082.0
2025-05-01 13:50:00,184.63,184.76,183.61,183.61,3738.0,184.63,184.76,183.61,183.61,3738.0
2025-05-01 14:00:00,184.2,185.18,183.86,184.93,9746.0,184.2,185.18,183.86,184.93,9746.0
2025-05-01 14:10:00,184.47,184.86,184.33,184.78,4442.0,184.47,184.86,184.33,184.78,4442.0
2025-05-01 14:20:00,184.78,185.06,184.09,184.63,6535.0,184.78,185.06,184.09,184.63,6535.0
2025-05-01 14:30:00,184.59,184.69,184.35,184.46,3399.0,184.59,184.69,184.35,184.46,3399.0
2025-05-01 14:40:00,184.46,185.35,184.44,185.01,8059.0,184.46,185.35,184.44,185.01,8059.0
2025-05-01 14:50:00,184.88,185.12,184.27,184.79,2489.0,184.88,185.12,184.27,184.79,2489.0
2025-05-01 15:00:00,184.76,185.02,184.6,184.79,3626.0,184.76,185.02,184.6,184.79,3626.0
2025-05-01 15:10:00,184.76,185.04,184.68,184.92,3975.0,184.76,185.04,184.68,184.92,3975.0
2025-05-01 15:20:00,184.68,186.01,184.68,185.85,7792.0,184.68,186.01,184.68,185.85,7792.0
2025-05-01 15:30:00,185.8,185.96,185.34,185.74,8709.0,185.8,185.96,185.34,185.74,8709.0
2025-05-01 15:40:00,185.67,186.41,185.6,186.41,16619.0,185.67,186.41,185.6,186.41,16619.0
2025-05-01 15:50:00,186.11,186.95,184.58,184.89,83197.0,186.11,186.95,184.58,184.89,83197.0
2025-05-02 09:30:00,189.09,193.91,189.09,191.79,67981.0,189.09,193.91,189.09,191.79,67981.0
2025-05-02 09:40:00,192.14,192.57,189.28,190.24,10304.0,192.14,192.57,189.28,190.24,10304.0
2025-05-02 09:50:00,190.51,191.0,188.88,189.43,24330.0,190.51,191.0,188.88,189.43,24330.0
2025-05-02 10:00:00,189.45,192.5,189.44,192.5,29537.0,189.45,192.5,189.44,192.5,29537.0
2025-05-02 10:10:00,192.27,195.69,191.93,194.02,30617.0,192.27,195.69,191.93,194.02,30617.0
2025-05-02 10:20:00,194.25,195.49,193.84,194.56,24903.0,194.25,195.49,193.84,194.56,24903.0
2025-05-02 10:30:00,194.55,194.9,193.39,193.69,26300.0,194.55,194.9,193.39,193.69,26300.0
2025-05-02 10:40:00,193.43,194.26,193.0,193.4,17029.0,193.43,194.26,193.0,193.4,17029.0
2025-05-02 10:50:00,193.42,194.19,193.02,193.47,13918.0,193.42,194.19,193.02,193.47,13918.0
2025-05-02 11:00:00,193.31,195.03,193.31,194.74,16277.0,193.31,195.03,193.31,194.74,16277.0
2025-05-02 11:10:00,194.75,195.45,193.95,194.55,23501.0,194.75,195.45,193.95,194.55,23501.0
2025-05-02 11:20:00,194.34,194.56,191.8,192.48,19651.0,194.34,194.56,191.8,192.48,19651.0
2025-05-02 11:30:00,192.14,193.77,192.13,193.31,18054.0,192.14,193.77,192.13,193.31,18054.0
2025-05-02 11:40:00,193.53,193.8,193.01,193.3,5728.0,193.53,193.8,193.01,193.3,5728.0
2025-05-02 11:50:00,193.38,193.6,192.29,192.59,18337.0,193.38,193.6,192.29,192.59,18337.0
2025-05-02 12:00:00,192.69,196.19,192.37,196.13,30220.0,192.69,196.19,192.37,196.13,30220.0
2025-05-02 12:10:00,195.89,198.33,195.26,198.0,38357.0,195.89,198.33,195.26,198.0,38357.0
2025-05-02 12:20:00,198.2,198.89,197.7,197.93,23015.0,198.2,198.89,197.7,197.93,23015.0
2025-05-02 12:30:00,197.99,199.6,197.99,198.72,27746.0,197.99,199.6,197.99,198.72,27746.0
2025-05-02 12:40:00,198.88,201.24,198.47,201.0,18289.0,198.88,201.24,198.47,201.0,18289.0
2025-05-02 12:50:00,201.24,201.41,200.14,200.66,45872.0,201.24,201.41,200.14,200.66,45872.0
2025-05-02 13:00:00,200.81,201.27,199.75,200.03,32936.0,200.81,201.27,199.75,200.03,32936.0
2025-05-02 13:10:00,200.28,200.28,198.14,199.16,20573.0,200.28,200.28,198.14,199.16,20573.0
2025-05-02 13:20:00,199.18,199.48,197.45,198.7,20269.0,199.18,199.48,197.45,198.7,20269.0
2025-05-02 13:30:00,198.61,200.98,198.47,200.42,18003.0,198.61,200.98,198.47,200.42,18003.0
2025-05-02 13:40:00,200.42,200.67,200.0,200.2,12277.0,200.42,200.67,200.0,200.2,12277.0
2025-05-02 13:50:00,200.28,200.35,199.38,199.95,32375.0,200.28,200.35,199.38,199.95,32375.0
2025-05-02 14:00:00,199.96,200.69,199.26,199.55,14155.0,199.96,200.69,199.26,199.55,14155.0
2025-05-02 14:10:00,199.86,199.87,199.31,199.62,9275.0,199.86,199.87,199.31,199.62,9275.0
2025-05-02 14:20:00,199.62,199.93,198.82,198.82,16611.0,199.62,199.93,198.82,198.82,16611.0
2025-05-02 14:30:00,198.82,199.71,198.82,199.42,4995.0,198.82,199.71,198.82,199.42,4995.0
2025-05-02 14:40:00,199.2,199.2,196.53,196.53,8191.0,199.2,199.2,196.53,196.53,8191.0
2025-05-02 14:50:00,196.38,197.37,196.32,196.65,7157.0,196.38,197.37,196.32,196.65,7157.0
2025-05-02 15:00:00,197.06,197.09,195.8,197.01,11594.0,197.06,197.09,195.8,197.01,11594.0
2025-05-02 15:10:00,197.19,197.73,196.61,197.55,10979.0,197.19,197.73,196.61,197.55,10979.0
2025-05-02 15:20:00,197.46,197.46,196.31,196.81,10956.0,197.46,197.46,196.31,196.81,10956.0
2025-05-02 15:30:00,196.81,196.92,195.89,196.62,10593.0,196.81,196.92,195.89,196.62,10593.0
2025-05-02 15:40:00,196.59,197.21,196.07,196.25,18602.0,196.59,197.21,196.07,196.25,18602.0
2025-05-02 15:50:00,196.27,197.28,195.94,196.81,85076.0,196.27,197.28,195.94,196.81,85076.0
2025-05-05 09:30:00,192.62,194.85,191.31,194.0,33206.0,192.62,194.85,191.31,194.0,33206.0
2025-05-05 09:40:00,193.17,193.43,191.5,192.45,6985.0,193.17,193.43,191.5,192.45,6985.0
2025-05-05 09:50:00,192.71,193.2,190.83,193.09,13923.0,192.71,193.2,190.83,193.09,13923.0
2025-05-05 10:00:00,193.23,194.26,192.44,192.49,17678.0,193.23,194.26,192.44,192.49,17678.0
2025-05-05 10:10:00,192.5,193.4,192.46,192.93,10837.0,192.5,193.4,192.46,192.93,10837.0
2025-05-05 10:20:00,192.93,193.83,192.01,193.73,17083.0,192.93,193.83,192.01,193.73,17083.0
2025-05-05 10:30:00,193.95,194.99,193.81,194.88,10990.0,193.95,194.99,193.81,194.88,10990.0
2025-05-05 10:40:00,194.77,195.92,194.0,194.02,11924.0,194.77,195.92,194.0,194.02,11924.0
2025-05-05 10:50:00,194.0,194.03,192.9,193.66,7363.0,194.0,194.03,192.9,193.66,7363.0
2025-05-05 11:00:00,193.43,194.28,193.28,194.0,8305.0,193.43,194.28,193.28,194.0,8305.0
2025-05-05 11:10:00,193.8,193.8,191.67,192.37,9390.0,193.8,193.8,191.67,192.37,9390.0
2025-05-05 11:20:00,192.36,193.11,192.36,193.11,3747.0,192.36,193.11,192.36,193.11,3747.0
2025-05-05 11:30:00,193.15,193.15,191.47,191.74,1711.0,193.15,193.15,191.47,191.74,1711.0
2025-05-05 11:40:00,191.56,192.0,191.36,191.56,3412.0,191.56,192.0,191.36,191.56,3412.0
2025-05-05 11:50:00,191.5,192.17,191.44,191.73,11862.0,191.5,192.17,191.44,191.73,11862.0
2025-05-05 12:00:00,191.72,192.15,191.72,191.92,1920.0,191.72,192.15,191.72,191.92,1920.0
2025-05-05 12:10:00,192.15,192.73,192.13,192.73,4500.0,192.15,192.73,192.13,192.73,4500.0
2025-05-05 12:20:00,192.73,192.73,192.15,192.55,2450.0,192.73,192.73,192.15,192.55,2450.0
2025-05-05 12:30:00,192.52,192.8,191.05,191.05,4490.0,192.52,192.8,191.05,191.05,4490.0
2025-05-05 12:40:00,191.81,191.83,191.43,191.51,3800.0,191.81,191.83,191.43,191.51,3800.0
2025-05-05 12:50:00,191.7,191.77,191.0,191.46,8383.0,191.7,191.77,191.0,191.46,8383.0
2025-05-05 13:00:00,191.16,191.17,190.49,190.68,7436.0,191.16,191.17,190.49,190.68,7436.0
2025-05-05 13:10:00,190.75,191.02,189.38,189.9,11619.0,190.75,191.02,189.38,189.9,11619.0
2025-05-05 13:20:00,190.01,190.25,189.94,190.24,4420.0,190.01,190.25,189.94,190.24,4420.0
2025-05-05 13:30:00,190.31,191.32,190.31,190.84,8462.0,190.31,191.32,190.31,190.84,8462.0
2025-05-05 13:40:00,191.33,191.55,190.7,191.55,5081.0,191.33,191.55,190.7,191.55,5081.0
2025-05-05 13:50:00,191.53,191.99,191.53,191.88,3373.0,191.53,191.99,191.53,191.88,3373.0
2025-05-05 14:00:00,191.74,192.41,191.74,192.0,3864.0,191.74,192.41,191.74,192.0,3864.0
2025-05-05 14:10:00,191.92,192.16,191.64,191.64,2743.0,191.92,192.16,191.64,191.64,2743.0
2025-05-05 14:20:00,191.48,191.6,191.0,191.0,2262.0,191.48,191.6,191.0,191.0,2262.0
2025-05-05 14:30:00,191.12,191.25,190.77,191.0,1811.0,191.12,191.25,190.77,191.0,1811.0
2025-05-05 14:40:00,190.87,190.99,190.64,190.78,4144.0,190.87,190.99,190.64,190.78,4144.0
2025-05-05 14:50:00,190.64,190.76,190.19,190.53,9400.0,190.64,190.76,190.19,190.53,9400.0
2025-05-05 15:00:00,190.2,190.24,188.71,189.0,18599.0,190.2,190.24,188.71,189.0,18599.0
2025-05-05 15:10:00,188.73,188.98,188.36,188.62,11963.0,188.73,188.98,188.36,188.62,11963.0
2025-05-05 15:20:00,188.42,188.74,188.18,188.25,5798.0,188.42,188.74,188.18,188.25,5798.0
2025-05-05 15:30:00,188.0,188.05,187.45,188.05,22311.0,188.0,188.05,187.45,188.05,22311.0
2025-05-05 15:40:00,188.02,188.13,186.73,186.83,24450.0,188.02,188.13,186.73,186.83,24450.0
2025-05-05 15:50:00,186.81,187.16,186.0,186.33,60611.0,186.81,187.16,186.0,186.33,60611.0
2025-05-06 09:30:00,181.86,184.15,180.5,183.83,18805.0,181.86,184.15,180.5,183.83,18805.0
2025-05-06 09:40:00,183.12,183.87,182.0,182.34,11227.0,183.12,183.87,182.0,182.34,11227.0
2025-05-06 09:50:00,182.01,182.01,180.62,181.89,30888.0,182.01,182.01,180.62,181.89,30888.0
2025-05-06 10:00:00,181.69,182.48,181.09,181.72,12203.0,181.69,182.48,181.09,181.72,12203.0
2025-05-06 10:10:00,181.83,182.07,180.93,181.48,8983.0,181.83,182.07,180.93,181.48,8983.0
2025-05-06 10:20:00,181.53,183.15,181.53,182.55,19884.0,181.53,183.15,181.53,182.55,19884.0
2025-05-06 10:30:00,182.61,182.72,181.39,181.96,9008.0,182.61,182.72,181.39,181.96,9008.0
2025-05-06 10:40:00,182.17,182.72,181.48,181.64,22158.0,182.17,182.72,181.48,181.64,22158.0
2025-05-06 10:50:00,181.6,181.76,181.0,181.33,8977.0,181.6,181.76,181.0,181.33,8977.0
2025-05-06 11:00:00,181.33,182.3,181.0,181.0,11939.0,181.33,182.3,181.0,181.0,11939.0
2025-05-06 11:10:00,181.03,182.34,181.03,182.29,13020.0,181.03,182.34,181.03,182.29,13020.0
2025-05-06 11:20:00,182.33,183.08,181.87,182.98,5344.0,182.33,183.08,181.87,182.98,5344.0
2025-05-06 11:30:00,182.9,183.11,182.24,182.67,14387.0,182.9,183.11,182.24,182.67,14387.0
2025-05-06 11:40:00,182.67,182.68,181.76,181.9,5662.0,182.67,182.68,181.76,181.9,5662.0
2025-05-06 11:50:00,181.74,182.0,181.57,181.58,8371.0,181.74,182.0,181.57,181.58,8371.0
2025-05-06 12:00:00,181.61,182.85,181.61,181.9,8639.0,181.61,182.85,181.61,181.9,8639.0
2025-05-06 12:10:00,181.98,184.31,181.98,183.97,16339.0,181.98,184.31,181.98,183.97,16339.0
2025-05-06 12:20:00,184.28,184.29,182.63,183.16,8583.0,184.28,184.29,182.63,183.16,8583.0
2025-05-06 12:30:00,182.99,183.44,182.54,183.03,5643.0,182.99,183.44,182.54,183.03,5643.0
2025-05-06 12:40:00,182.71,182.71,181.15,181.54,8437.0,182.71,182.71,181.15,181.54,8437.0
2025-05-06 12:50:00,181.71,181.71,180.23,180.62,5269.0,181.71,181.71,180.23,180.62,5269.0
2025-05-06 13:00:00,180.5,181.19,180.5,181.17,6534.0,180.5,181.19,180.5,181.17,6534.0
2025-05-06 13:10:00,180.95,181.28,180.71,181.02,1647.0,180.95,181.28,180.71,181.02,1647.0
2025-05-06 13:20:00,180.66,180.75,179.83,180.1,7396.0,180.66,180.75,179.83,180.1,7396.0
2025-05-06 13:30:00,179.81,180.29,179.47,179.47,7192.0,179.81,180.29,179.47,179.47,7192.0
2025-05-06 13:40:00,179.25,179.62,179.09,179.35,2609.0,179.25,179.62,179.09,179.35,2609.0
2025-05-06 13:50:00,179.4,179.8,179.37,179.45,14424.0,179.4,179.8,179.37,179.45,14424.0
2025-05-06 14:00:00,179.8,180.41,179.56,180.09,6496.0,179.8,180.41,179.56,180.09,6496.0
2025-05-06 14:10:00,179.85,181.03,179.8,181.03,7160.0,179.85,181.03,179.8,181.03,7160.0
2025-05-06 14:20:00,181.03,182.12,180.78,182.0,8577.0,181.03,182.12,180.78,182.0,8577.0
2025-05-06 14:30:00,181.76,182.2,181.57,181.78,2187.0,181.76,182.2,181.57,181.78,2187.0
2025-05-06 14:40:00,181.68,182.43,181.67,182.43,8393.0,181.68,182.43,181.67,182.43,8393.0
2025-05-06 14:50:00,182.39,182.92,182.11,182.37,8473.0,182.39,182.92,182.11,182.37,8473.0
2025-05-06 15:00:00,182.61,182.91,182.43,182.5,12676.0,182.61,182.91,182.43,182.5,12676.0
2025-05-06 15:10:00,182.64,183.38,182.36,182.65,35303.0,182.64,183.38,182.36,182.65,35303.0
2025-05-06 15:20:00,182.84,183.26,182.7,182.76,3156.0,182.84,183.26,182.7,182.76,3156.0
2025-05-06 15:30:00,182.8,183.19,182.42,183.19,5786.0,182.8,183.19,182.42,183.19,5786.0
2025-05-06 15:40:00,183.28,183.74,183.19,183.31,14249.0,183.28,183.74,183.19,183.31,14249.0
2025-05-06 15:50:00,183.18,183.18,182.38,182.83,44428.0,183.18,183.18,182.38,182.83,44428.0
2025-05-07 09:30:00,184.74,186.53,182.0,185.89,16867.0,184.74,186.53,182.0,185.89,16867.0
2025-05-07 09:40:00,185.45,187.27,185.45,185.76,14206.0,185.45,187.27,185.45,185.76,14206.0
2025-05-07 09:50:00,185.8,186.86,185.29,186.86,5905.0,185.8,186.86,185.29,186.86,5905.0
2025-05-07 10:00:00,187.28,187.98,187.18,187.7,6688.0,187.28,187.98,187.18,187.7,6688.0
2025-05-07 10:10:00,188.0,188.82,187.67,188.25,13960.0,188.0,188.82,187.67,188.25,13960.0
2025-05-07 10:20:00,188.5,189.85,188.08,189.6,15703.0,188.5,189.85,188.08,189.6,15703.0
2025-05-07 10:30:00,189.58,190.5,188.79,188.79,11921.0,189.58,190.5,188.79,188.79,11921.0
2025-05-07 10:40:00,189.01,189.75,188.74,189.01,4482.0,189.01,189.75,188.74,189.01,4482.0
2025-05-07 10:50:00,188.96,189.35,187.52,187.52,11499.0,188.96,189.35,187.52,187.52,11499.0
2025-05-07 11:00:00,187.52,188.04,186.44,187.77,5201.0,187.52,188.04,186.44,187.77,5201.0
2025-05-07 11:10:00,187.42,188.31,187.3,187.93,4815.0,187.42,188.31,187.3,187.93,4815.0
2025-05-07 11:20:00,187.88,188.84,187.88,188.25,2050.0,187.88,188.84,187.88,188.25,2050.0
2025-05-07 11:30:00,188.22,188.73,188.0,188.56,3916.0,188.22,188.73,188.0,188.56,3916.0
2025-05-07 11:40:00,188.63,190.0,188.62,188.84,11084.0,188.63,190.0,188.62,188.84,11084.0
2025-05-07 11:50:00,188.83,189.19,188.38,188.97,1973.0,188.83,189.19,188.38,188.97,1973.0
2025-05-07 12:00:00,189.2,189.33,188.49,188.49,2366.0,189.2,189.33,188.49,188.49,2366.0
2025-05-07 12:10:00,188.58,188.58,187.27,187.28,3947.0,188.58,188.58,187.27,187.28,3947.0
2025-05-07 12:20:00,187.28,187.38,186.78,186.93,5197.0,187.28,187.38,186.78,186.93,5197.0
2025-05-07 12:30:00,186.93,187.54,186.58,187.16,1725.0,186.93,187.54,186.58,187.16,1725.0
2025-05-07 12:40:00,187.86,188.59,187.86,188.59,3833.0,187.86,188.59,187.86,188.59,3833.0
2025-05-07 12:50:00,188.59,188.73,188.34,188.46,2929.0,188.59,188.73,188.34,188.46,2929.0
2025-05-07 13:00:00,188.4,188.98,188.18,188.98,3082.0,188.4,188.98,188.18,188.98,3082.0
2025-05-07 13:10:00,188.96,188.96,188.61,188.8,1100.0,188.96,188.96,188.61,188.8,1100.0
2025-05-07 13:20:00,188.63,189.5,188.46,189.28,8569.0,188.63,189.5,188.46,189.28,8569.0
2025-05-07 13:30:00,189.4,189.55,189.13,189.34,2687.0,189.4,189.55,189.13,189.34,2687.0
2025-05-07 13:40:00,189.11,189.49,189.01,189.41,2390.0,189.11,189.49,189.01,189.41,2390.0
2025-05-07 13:50:00,189.48,189.72,188.0,188.81,8511.0,189.48,189.72,188.0,188.81,8511.0
2025-05-07 14:00:00,188.54,189.62,186.53,186.57,25003.0,188.54,189.62,186.53,186.57,25003.0
2025-05-07 14:10:00,186.9,187.12,185.8,186.7,19681.0,186.9,187.12,185.8,186.7,19681.0
2025-05-07 14:20:00,186.93,187.6,186.46,187.25,6998.0,186.93,187.6,186.46,187.25,6998.0
2025-05-07 14:30:00,186.96,188.09,186.96,188.09,10081.0,186.96,188.09,186.96,188.09,10081.0
2025-05-07 14:40:00,187.71,189.31,186.78,187.16,14504.0,187.71,189.31,186.78,187.16,14504.0
2025-05-07 14:50:00,187.52,189.7,186.83,189.7,14717.0,187.52,189.7,186.83,189.7,14717.0
2025-05-07 15:00:00,188.93,189.23,187.92,188.0,18445.0,188.93,189.23,187.92,188.0,18445.0
2025-05-07 15:10:00,188.13,188.16,187.38,187.87,14999.0,188.13,188.16,187.38,187.87,14999.0
2025-05-07 15:20:00,187.87,187.97,185.55,185.55,11478.0,187.87,187.97,185.55,185.55,11478.0
2025-05-07 15:30:00,185.55,186.53,185.55,186.11,11306.0,185.55,186.53,185.55,186.11,11306.0
2025-05-07 15:40:00,186.16,188.82,186.12,188.27,25085.0,186.16,188.82,186.12,188.27,25085.0
2025-05-07 15:50:00,187.93,189.1,187.39,188.94,65889.0,187.93,189.1,187.39,188.94,65889.0
2025-05-08 09:30:00,192.2,192.2,189.88,191.86,31577.0,192.2,192.2,189.88,191.86,31577.0
2025-05-08 09:40:00,192.01,192.61,190.0,190.81,16042.0,192.01,192.61,190.0,190.81,16042.0
2025-05-08 09:50:00,191.34,192.51,191.24,191.84,8262.0,191.34,192.51,191.24,191.84,8262.0
2025-05-08 10:00:00,192.2,194.4,191.64,191.67,23252.0,192.2,194.4,191.64,191.67,23252.0
2025-05-08 10:10:00,191.62,191.74,190.28,191.07,6151.0,191.62,191.74,190.28,191.07,6151.0
2025-05-08 10:20:00,191.09,192.54,191.09,192.0,12994.0,191.09,192.54,191.09,192.0,12994.0
2025-05-08 10:30:00,192.44,194.51,192.19,193.85,17148.0,192.44,194.51,192.19,193.85,17148.0
2025-05-08 10:40:00,193.57,193.85,192.5,192.83,3986.0,193.57,193.85,192.5,192.83,3986.0
2025-05-08 10:50:00,192.52,193.2,190.94,190.97,4007.0,192.52,193.2,190.94,190.97,4007.0
2025-05-08 11:00:00,191.17,192.02,191.17,191.77,2510.0,191.17,192.02,191.17,191.77,2510.0
2025-05-08 11:10:00,191.77,192.25,191.68,192.25,1873.0,191.77,192.25,191.68,192.25,1873.0
2025-05-08 11:20:00,191.92,194.99,191.91,194.05,18916.0,191.92,194.99,191.91,194.05,18916.0
2025-05-08 11:30:00,194.14,195.91,193.73,195.91,10587.0,194.14,195.91,193.73,195.91,10587.0
2025-05-08 11:40:00,195.95,197.67,195.95,197.0,20820.0,195.95,197.67,195.95,197.0,20820.0
2025-05-08 11:50:00,196.9,197.33,195.65,195.83,13056.0,196.9,197.33,195.65,195.83,13056.0
2025-05-08 12:00:00,195.69,197.0,195.59,196.87,10525.0,195.69,197.0,195.59,196.87,10525.0
2025-05-08 12:10:00,197.25,198.05,196.73,198.0,8224.0,197.25,198.05,196.73,198.0,8224.0
2025-05-08 12:20:00,198.0,198.37,196.56,196.56,14126.0,198.0,198.37,196.56,196.56,14126.0
2025-05-08 12:30:00,196.39,197.59,196.37,197.23,3366.0,196.39,197.59,196.37,197.23,3366.0
2025-05-08 12:40:00,197.16,198.64,197.03,198.64,27163.0,197.16,198.64,197.03,198.64,27163.0
2025-05-08 12:50:00,198.49,199.19,198.49,198.84,6357.0,198.49,199.19,198.49,198.84,6357.0
2025-05-08 13:00:00,198.66,198.67,198.02,198.02,3034.0,198.66,198.67,198.02,198.02,3034.0
2025-05-08 13:10:00,198.27,198.43,197.89,198.43,6476.0,198.27,198.43,197.89,198.43,6476.0
2025-05-08 13:20:00,197.91,198.9,197.91,198.72,10396.0,197.91,198.9,197.91,198.72,10396.0
2025-05-08 13:30:00,198.82,199.06,197.5,197.64,35785.0,198.82,199.06,197.5,197.64,35785.0
2025-05-08 13:40:00,197.64,197.99,196.35,196.91,5619.0,197.64,197.99,196.35,196.91,5619.0
2025-05-08 13:50:00,196.87,197.48,196.87,196.98,12828.0,196.87,197.48,196.87,196.98,12828.0
2025-05-08 14:00:00,197.11,197.27,196.0,196.81,15521.0,197.11,197.27,196.0,196.81,15521.0
2025-05-08 14:10:00,196.81,197.38,196.53,197.32,2904.0,196.81,197.38,196.53,197.32,2904.0
2025-05-08 14:20:00,197.68,197.86,197.15,197.46,3700.0,197.68,197.86,197.15,197.46,3700.0
2025-05-08 14:30:00,197.08,197.49,196.73,196.73,2541.0,197.08,197.49,196.73,196.73,2541.0
2025-05-08 14:40:00,197.05,197.45,197.05,197.3,4321.0,197.05,197.45,197.05,197.3,4321.0
2025-05-08 14:50:00,196.91,197.3,196.9,196.91,3262.0,196.91,197.3,196.9,196.91,3262.0
2025-05-08 15:00:00,196.67,196.76,195.16,195.4,8577.0,196.67,196.76,195.16,195.4,8577.0
2025-05-08 15:10:00,195.63,196.11,195.19,196.0,4963.0,195.63,196.11,195.19,196.0,4963.0
2025-05-08 15:20:00,196.17,198.88,196.17,197.81,54260.0,196.17,198.88,196.17,197.81,54260.0
2025-05-08 15:30:00,198.1,198.53,197.39,197.45,12918.0,198.1,198.53,197.39,197.45,12918.0
2025-05-08 15:40:00,197.69,198.59,197.27,197.34,29033.0,197.69,198.59,197.27,197.34,29033.0
2025-05-08 15:50:00,197.11,197.66,196.3,196.59,49057.0,197.11,197.66,196.3,196.59,49057.0
2025-05-09 09:30:00,197.8,199.64,196.05,196.7,11862.0,197.8,199.64,196.05,196.7,11862.0
2025-05-09 09:40:00,197.0,197.49,193.83,193.83,10662.0,197.0,197.49,193.83,193.83,10662.0
2025-05-09 09:50:00,194.17,195.06,193.0,194.34,15795.0,194.17,195.06,193.0,194.34,15795.0
2025-05-09 10:00:00,194.25,195.91,194.13,195.67,9070.0,194.25,195.91,194.13,195.67,9070.0
2025-05-09 10:10:00,195.5,195.58,194.28,194.39,5631.0,195.5,195.58,194.28,194.39,5631.0
2025-05-09 10:20:00,193.75,193.76,190.83,192.16,16048.0,193.75,193.76,190.83,192.16,16048.0
2025-05-09 10:30:00,192.24,192.87,190.11,190.36,16663.0,192.24,192.87,190.11,190.36,16663.0
2025-05-09 10:40:00,190.27,192.59,190.27,192.03,9598.0,190.27,192.59,190.27,192.03,9598.0
2025-05-09 10:50:00,192.04,192.92,191.66,192.24,8115.0,192.04,192.92,191.66,192.24,8115.0
2025-05-09 11:00:00,192.37,193.36,192.27,193.1,8214.0,192.37,193.36,192.27,193.1,8214.0
2025-05-09 11:10:00,193.08,193.08,191.86,192.49,6193.0,193.08,193.08,191.86,192.49,6193.0
2025-05-09 11:20:00,192.56,192.93,191.66,192.46,4256.0,192.56,192.93,191.66,192.46,4256.0
2025-05-09 11:30:00,192.18,192.55,191.64,192.25,6638.0,192.18,192.55,191.64,192.25,6638.0
2025-05-09 11:40:00,191.76,192.53,191.6,192.34,5409.0,191.76,192.53,191.6,192.34,5409.0
2025-05-09 11:50:00,192.39,193.24,192.38,192.74,7059.0,192.39,193.24,192.38,192.74,7059.0
2025-05-09 12:00:00,192.94,192.94,192.02,192.12,7416.0,192.94,192.94,192.02,192.12,7416.0
2025-05-09 12:10:00,192.14,192.8,191.74,192.11,3906.0,192.14,192.8,191.74,192.11,3906.0
2025-05-09 12:20:00,192.31,192.95,192.31,192.71,6920.0,192.31,192.95,192.31,192.71,6920.0
2025-05-09 12:30:00,192.7,192.7,191.3,191.96,9907.0,192.7,192.7,191.3,191.96,9907.0
2025-05-09 12:40:00,191.63,192.02,191.09,191.34,13642.0,191.63,192.02,191.09,191.34,13642.0
2025-05-09 12:50:00,191.68,192.23,191.37,191.88,4570.0,191.68,192.23,191.37,191.88,4570.0
2025-05-09 13:00:00,191.96,192.46,191.79,192.39,3529.0,191.96,192.46,191.79,192.39,3529.0
2025-05-09 13:10:00,192.52,193.36,192.5,192.8,16667.0,192.52,193.36,192.5,192.8,16667.0
2025-05-09 13:20:00,192.47,193.39,192.04,193.39,4228.0,192.47,193.39,192.04,193.39,4228.0
2025-05-09 13:30:00,193.25,193.68,192.7,193.54,4665.0,193.25,193.68,192.7,193.54,4665.0
2025-05-09 13:40:00,193.47,194.25,193.3,193.97,13705.0,193.47,194.25,193.3,193.97,13705.0
2025-05-09 13:50:00,194.13,194.34,193.5,194.22,13599.0,194.13,194.34,193.5,194.22,13599.0
2025-05-09 14:00:00,194.25,194.81,193.85,194.81,15797.0,194.25,194.81,193.85,194.81,15797.0
2025-05-09 14:10:00,194.67,194.91,194.22,194.3,4703.0,194.67,194.91,194.22,194.3,4703.0
2025-05-09 14:20:00,194.27,194.46,193.91,193.97,3484.0,194.27,194.46,193.91,193.97,3484.0
2025-05-09 14:30:00,194.19,194.6,193.58,193.63,4112.0,194.19,194.6,193.58,193.63,4112.0
2025-05-09 14:40:00,193.75,193.92,193.49,193.51,3578.0,193.75,193.92,193.49,193.51,3578.0
2025-05-09 14:50:00,193.59,193.82,193.42,193.48,5534.0,193.59,193.82,193.42,193.48,5534.0
2025-05-09 15:00:00,193.48,194.05,193.02,193.82,5574.0,193.48,194.05,193.02,193.82,5574.0
2025-05-09 15:10:00,194.3,194.3,193.68,194.05,4882.0,194.3,194.3,193.68,194.05,4882.0
2025-05-09 15:20:00,194.03,194.03,193.32,193.39,7424.0,194.03,194.03,193.32,193.39,7424.0
2025-05-09 15:30:00,193.31,193.66,193.0,193.31,9060.0,193.31,193.66,193.0,193.31,9060.0
2025-05-09 15:40:00,193.11,194.2,193.1,193.97,19537.0,193.11,194.2,193.1,193.97,19537.0
2025-05-09 15:50:00,193.84,194.82,193.27,194.32,103484.0,193.84,194.82,193.27,194.32,103484.0
2025-05-12 09:30:00,225.11,228.78,224.51,225.99,23182.0,225.11,228.78,224.51,225.99,23182.0
2025-05-12 09:40:00,226.33,232.32,223.65,229.47,292473.0,226.33,232.32,223.65,229.47,292473.0
2025-05-12 09:50:00,229.85,230.03,225.4,225.88,99348.0,229.85,230.03,225.4,225.88,99348.0
2025-05-12 10:00:00,226.3,232.65,226.26,231.31,129842.0,226.3,232.65,226.26,231.31,129842.0
2025-05-12 10:10:00,231.29,231.33,228.21,228.92,56587.0,231.29,231.33,228.21,228.92,56587.0
2025-05-12 10:20:00,228.95,229.5,227.11,227.94,29012.0,228.95,229.5,227.11,227.94,29012.0
2025-05-12 10:30:00,227.42,228.43,226.07,227.64,38985.0,227.42,228.43,226.07,227.64,38985.0
2025-05-12 10:40:00,228.0,231.6,227.61,230.95,22160.0,228.0,231.6,227.61,230.95,22160.0
2025-05-12 10:50:00,230.92,230.92,228.54,228.54,29774.0,230.92,230.92,228.54,228.54,29774.0
2025-05-12 11:00:00,228.77,229.41,227.77,228.0,20713.0,228.77,229.41,227.77,228.0,20713.0
2025-05-12 11:10:00,227.91,228.49,226.98,227.69,18155.0,227.91,228.49,226.98,227.69,18155.0
2025-05-12 11:20:00,228.0,229.04,227.47,227.5,11936.0,228.0,229.04,227.47,227.5,11936.0
2025-05-12 11:30:00,227.47,229.16,227.08,228.08,13410.0,227.47,229.16,227.08,228.08,13410.0
2025-05-12 11:40:00,227.96,229.19,227.66,228.67,9414.0,227.96,229.19,227.66,228.67,9414.0
2025-05-12 11:50:00,228.56,228.85,227.93,228.31,8520.0,228.56,228.85,227.93,228.31,8520.0
2025-05-12 12:00:00,228.3,229.8,228.29,229.74,6587.0,228.3,229.8,228.29,229.74,6587.0
2025-05-12 12:10:00,229.79,231.5,229.78,230.91,26637.0,229.79,231.5,229.78,230.91,26637.0
2025-05-12 12:20:00,231.02,231.19,228.88,229.0,11885.0,231.02,231.19,228.88,229.0,11885.0
2025-05-12 12:30:00,229.03,229.46,228.0,228.89,10976.0,229.03,229.46,228.0,228.89,10976.0
2025-05-12 12:40:00,228.87,228.87,226.74,227.92,14153.0,228.87,228.87,226.74,227.92,14153.0
2025-05-12 12:50:00,227.94,229.56,227.93,229.11,13561.0,227.94,229.56,227.93,229.11,13561.0
2025-05-12 13:00:00,229.11,229.11,227.82,228.15,17093.0,229.11,229.11,227.82,228.15,17093.0
2025-05-12 13:10:00,227.83,228.07,226.3,226.56,8868.0,227.83,228.07,226.3,226.56,8868.0
2025-05-12 13:20:00,226.58,226.95,225.68,226.55,16033.0,226.58,226.95,225.68,226.55,16033.0
2025-05-12 13:30:00,226.7,227.77,226.27,226.85,9822.0,226.7,227.77,226.27,226.85,9822.0
2025-05-12 13:40:00,227.03,227.64,226.78,227.0,2721.0,227.03,227.64,226.78,227.0,2721.0
2025-05-12 13:50:00,227.22,227.72,226.2,226.24,9711.0,227.22,227.72,226.2,226.24,9711.0
2025-05-12 14:00:00,226.22,226.68,225.14,225.7,9464.0,226.22,226.68,225.14,225.7,9464.0
2025-05-12 14:10:00,225.62,225.7,224.31,225.09,24527.0,225.62,225.7,224.31,225.09,24527.0
2025-05-12 14:20:00,225.08,225.35,224.28,224.84,11863.0,225.08,225.35,224.28,224.84,11863.0
2025-05-12 14:30:00,225.03,226.42,224.75,226.42,7848.0,225.03,226.42,224.75,226.42,7848.0
2025-05-12 14:40:00,226.45,227.26,226.16,227.26,14739.0,226.45,227.26,226.16,227.26,14739.0
2025-05-12 14:50:00,226.95,227.27,226.04,226.04,15828.0,226.95,227.27,226.04,226.04,15828.0
2025-05-12 15:00:00,226.05,226.75,225.6,226.29,10726.0,226.05,226.75,225.6,226.29,10726.0
2025-05-12 15:10:00,226.14,226.23,224.3,226.23,19382.0,226.14,226.23,224.3,226.23,19382.0
2025-05-12 15:20:00,225.8,226.56,225.5,226.34,10044.0,225.8,226.56,225.5,226.34,10044.0
2025-05-12 15:30:00,226.12,226.86,226.11,226.81,7460.0,226.12,226.86,226.11,226.81,7460.0
2025-05-12 15:40:00,226.81,226.97,225.82,226.5,26155.0,226.81,226.97,225.82,226.5,26155.0
2025-05-12 15:50:00,226.36,227.0,225.76,226.1,107285.0,226.36,227.0,225.76,226.1,107285.0
2025-05-13 09:30:00,228.98,231.0,226.1,226.68,32188.0,228.98,231.0,226.1,226.68,32188.0
2025-05-13 09:40:00,226.99,227.98,225.18,227.37,18350.0,226.99,227.98,225.18,227.37,18350.0
2025-05-13 09:50:00,227.01,227.29,225.52,225.78,12933.0,227.01,227.29,225.52,225.78,12933.0
2025-05-13 10:00:00,226.21,226.57,224.57,224.77,21087.0,226.21,226.57,224.57,224.77,21087.0
2025-05-13 10:10:00,224.42,228.96,224.42,228.0,17667.0,224.42,228.96,224.42,228.0,17667.0
2025-05-13 10:20:00,228.25,228.92,226.69,227.74,14600.0,228.25,228.92,226.69,227.74,14600.0
2025-05-13 10:30:00,227.47,229.65,227.43,229.62,13432.0,227.47,229.65,227.43,229.62,13432.0
2025-05-13 10:40:00,229.4,229.4,226.0,226.1,7490.0,229.4,229.4,226.0,226.1,7490.0
2025-05-13 10:50:00,226.75,230.0,226.74,229.59,9966.0,226.75,230.0,226.74,229.59,9966.0
2025-05-13 11:00:00,229.57,229.57,228.0,229.0,10275.0,229.57,229.57,228.0,229.0,10275.0
2025-05-13 11:10:00,229.08,229.88,228.8,229.8,2071.0,229.08,229.88,228.8,229.8,2071.0
2025-05-13 11:20:00,229.32,230.1,228.38,229.72,6146.0,229.32,230.1,228.38,229.72,6146.0
2025-05-13 11:30:00,229.77,230.85,229.42,230.85,4333.0,229.77,230.85,229.42,230.85,4333.0
2025-05-13 11:40:00,230.64,232.46,230.55,231.5,9010.0,230.64,232.46,230.55,231.5,9010.0
2025-05-13 11:50:00,231.55,232.32,231.38,231.39,7171.0,231.55,232.32,231.38,231.39,7171.0
2025-05-13 12:00:00,231.33,231.33,229.0,229.61,2817.0,231.33,231.33,229.0,229.61,2817.0
2025-05-13 12:10:00,229.6,230.63,228.75,230.63,5132.0,229.6,230.63,228.75,230.63,5132.0
2025-05-13 12:20:00,230.51,230.98,230.11,230.19,5253.0,230.51,230.98,230.11,230.19,5253.0
2025-05-13 12:30:00,229.94,230.15,229.5,230.08,5375.0,229.94,230.15,229.5,230.08,5375.0
2025-05-13 12:40:00,229.94,230.0,229.4,229.69,4742.0,229.94,230.0,229.4,229.69,4742.0
2025-05-13 12:50:00,229.69,229.69,227.32,227.38,5197.0,229.69,229.69,227.32,227.38,5197.0
2025-05-13 13:00:00,227.5,227.5,226.5,227.05,7445.0,227.5,227.5,226.5,227.05,7445.0
2025-05-13 13:10:00,227.0,228.45,226.95,228.45,2879.0,227.0,228.45,226.95,228.45,2879.0
2025-05-13 13:20:00,228.22,228.57,227.73,228.36,4330.0,228.22,228.57,227.73,228.36,4330.0
2025-05-13 13:30:00,228.45,229.0,228.34,229.0,2551.0,228.45,229.0,228.34,229.0,2551.0
2025-05-13 13:40:00,229.21,229.36,228.74,228.91,2458.0,229.21,229.36,228.74,228.91,2458.0
2025-05-13 13:50:00,229.32,229.32,228.0,228.17,1149.0,229.32,229.32,228.0,228.17,1149.0
2025-05-13 14:00:00,228.2,228.78,228.0,228.0,4732.0,228.2,228.78,228.0,228.0,4732.0
2025-05-13 14:10:00,228.19,228.61,228.19,228.46,2100.0,228.19,228.61,228.19,228.46,2100.0
2025-05-13 14:20:00,228.92,229.59,228.52,229.01,5586.0,228.92,229.59,228.52,229.01,5586.0
2025-05-13 14:30:00,229.29,229.31,228.73,229.24,6734.0,229.29,229.31,228.73,229.24,6734.0
2025-05-13 14:40:00,228.98,229.26,228.76,229.26,3012.0,228.98,229.26,228.76,229.26,3012.0
2025-05-13 14:50:00,228.97,229.25,228.14,228.41,15137.0,228.97,229.25,228.14,228.41,15137.0
2025-05-13 15:00:00,228.46,229.21,228.17,229.0,8914.0,228.46,229.21,228.17,229.0,8914.0
2025-05-13 15:10:00,228.89,229.18,228.61,228.85,6632.0,228.89,229.18,228.61,228.85,6632.0
2025-05-13 15:20:00,228.58,228.58,227.38,227.65,16028.0,228.58,228.58,227.38,227.65,16028.0
2025-05-13 15:30:00,227.64,227.8,226.84,227.31,22123.0,227.64,227.8,226.84,227.31,22123.0
2025-05-13 15:40:00,227.11,227.59,226.39,226.54,23372.0,227.11,227.59,226.39,226.54,23372.0
2025-05-13 15:50:00,226.25,227.53,225.67,225.71,106596.0,226.25,227.53,225.67,225.71,106596.0
2025-05-14 09:30:00,225.4,226.08,222.0,225.31,45873.0,225.4,226.08,222.0,225.31,45873.0
2025-05-14 09:40:00,225.31,226.37,222.75,223.33,25661.0,225.31,226.37,222.75,223.33,25661.0
2025-05-14 09:50:00,223.26,223.96,221.9,221.92,28351.0,223.26,223.96,221.9,221.92,28351.0
2025-05-14 10:00:00,221.97,224.57,221.46,223.41,15260.0,221.97,224.57,221.46,223.41,15260.0
2025-05-14 10:10:00,223.37,224.15,222.25,222.62,16772.0,223.37,224.15,222.25,222.62,16772.0
2025-05-14 10:20:00,222.63,224.31,222.6,223.64,9547.0,222.63,224.31,222.6,223.64,9547.0
2025-05-14 10:30:00,223.92,225.7,223.91,225.17,8340.0,223.92,225.7,223.91,225.17,8340.0
2025-05-14 10:40:00,224.88,226.47,224.77,226.33,11713.0,224.88,226.47,224.77,226.33,11713.0
2025-05-14 10:50:00,226.28,226.68,225.5,225.68,10893.0,226.28,226.68,225.5,225.68,10893.0
2025-05-14 11:00:00,225.74,225.74,223.12,223.95,9612.0,225.74,225.74,223.12,223.95,9612.0
2025-05-14 11:10:00,223.69,224.67,223.26,224.09,9548.0,223.69,224.67,223.26,224.09,9548.0
2025-05-14 11:20:00,224.09,225.28,224.09,225.12,13611.0,224.09,225.28,224.09,225.12,13611.0
2025-05-14 11:30:00,225.11,225.27,224.05,224.27,7022.0,225.11,225.27,224.05,224.27,7022.0
2025-05-14 11:40:00,224.17,224.72,223.86,224.16,5835.0,224.17,224.72,223.86,224.16,5835.0
2025-05-14 11:50:00,224.11,224.69,223.9,224.39,7259.0,224.11,224.69,223.9,224.39,7259.0
2025-05-14 12:00:00,224.38,224.38,222.82,223.25,13379.0,224.38,224.38,222.82,223.25,13379.0
2025-05-14 12:10:00,223.35,224.02,223.25,223.25,7781.0,223.35,224.02,223.25,223.25,7781.0
2025-05-14 12:20:00,223.53,223.74,222.79,223.27,3091.0,223.53,223.74,222.79,223.27,3091.0
2025-05-14 12:30:00,223.38,223.97,223.02,223.19,5632.0,223.38,223.97,223.02,223.19,5632.0
2025-05-14 12:40:00,223.02,223.26,221.47,221.85,8269.0,223.02,223.26,221.47,221.85,8269.0
2025-05-14 12:50:00,222.03,222.31,221.18,222.31,7787.0,222.03,222.31,221.18,222.31,7787.0
2025-05-14 13:00:00,222.19,222.33,221.27,221.28,6447.0,222.19,222.33,221.27,221.28,6447.0
2025-05-14 13:10:00,221.21,221.25,218.12,218.21,45360.0,221.21,221.25,218.12,218.21,45360.0
2025-05-14 13:20:00,218.72,218.75,216.03,217.88,37559.0,218.72,218.75,216.03,217.88,37559.0
2025-05-14 13:30:00,218.12,218.93,217.92,218.73,19828.0,218.12,218.93,217.92,218.73,19828.0
2025-05-14 13:40:00,218.59,219.02,218.01,218.01,8941.0,218.59,219.02,218.01,218.01,8941.0
2025-05-14 13:50:00,218.37,218.53,217.56,217.89,12362.0,218.37,218.53,217.56,217.89,12362.0
2025-05-14 14:00:00,217.99,218.39,217.74,218.16,13033.0,217.99,218.39,217.74,218.16,13033.0
2025-05-14 14:10:00,217.85,218.07,216.06,217.22,11008.0,217.85,218.07,216.06,217.22,11008.0
2025-05-14 14:20:00,217.1,217.55,216.54,216.78,7669.0,217.1,217.55,216.54,216.78,7669.0
2025-05-14 14:30:00,217.06,218.95,216.8,218.08,11950.0,217.06,218.95,216.8,218.08,11950.0
2025-05-14 14:40:00,218.0,218.36,217.7,218.09,2737.0,218.0,218.36,217.7,218.09,2737.0
2025-05-14 14:50:00,218.42,218.66,218.1,218.13,4314.0,218.42,218.66,218.1,218.13,4314.0
2025-05-14 15:00:00,218.47,218.71,217.99,217.99,5784.0,218.47,218.71,217.99,217.99,5784.0
2025-05-14 15:10:00,218.42,218.54,217.62,217.63,5291.0,218.42,218.54,217.62,217.63,5291.0
2025-05-14 15:20:00,217.62,217.75,216.62,216.92,13604.0,217.62,217.75,216.62,216.92,13604.0
2025-05-14 15:30:00,216.75,216.98,216.38,216.4,13343.0,216.75,216.98,216.38,216.4,13343.0
2025-05-14 15:40:00,216.0,216.39,215.03,215.58,16780.0,216.0,216.39,215.03,215.58,16780.0
2025-05-14 15:50:00,215.72,216.6,215.54,216.02,78484.0,215.72,216.6,215.54,216.02,78484.0
2025-05-15 09:30:00,212.69,213.76,211.71,212.57,20726.0,212.69,213.76,211.71,212.57,20726.0
2025-05-15 09:40:00,212.87,213.03,211.0,211.89,22062.0,212.87,213.03,211.0,211.89,22062.0
2025-05-15 09:50:00,212.15,212.81,211.45,211.45,19353.0,212.15,212.81,211.45,211.45,19353.0
2025-05-15 10:00:00,211.93,214.86,211.78,213.44,20711.0,211.93,214.86,211.78,213.44,20711.0
2025-05-15 10:10:00,212.79,214.28,211.77,212.56,9313.0,212.79,214.28,211.77,212.56,9313.0
2025-05-15 10:20:00,212.76,213.77,211.4,211.4,7022.0,212.76,213.77,211.4,211.4,7022.0
2025-05-15 10:30:00,211.59,212.03,211.15,212.03,9081.0,211.59,212.03,211.15,212.03,9081.0
2025-05-15 10:40:00,212.49,213.91,212.21,212.76,15265.0,212.49,213.91,212.21,212.76,15265.0
2025-05-15 10:50:00,212.58,214.5,212.51,214.5,6264.0,212.58,214.5,212.51,214.5,6264.0
2025-05-15 11:00:00,214.5,217.61,214.14,217.61,14161.0,214.5,217.61,214.14,217.61,14161.0
2025-05-15 11:10:00,217.16,217.8,216.72,217.32,10234.0,217.16,217.8,216.72,217.32,10234.0
2025-05-15 11:20:00,217.11,217.53,216.79,217.0,2705.0,217.11,217.53,216.79,217.0,2705.0
2025-05-15 11:30:00,217.18,217.63,216.86,217.41,5485.0,217.18,217.63,216.86,217.41,5485.0
2025-05-15 11:40:00,217.63,218.64,217.63,218.09,3682.0,217.63,218.64,217.63,218.09,3682.0
2025-05-15 11:50:00,217.97,218.45,217.25,217.33,9241.0,217.97,218.45,217.25,217.33,9241.0
2025-05-15 12:00:00,217.54,219.25,217.07,218.5,11566.0,217.54,219.25,217.07,218.5,11566.0
2025-05-15 12:10:00,218.89,219.08,218.15,218.18,6003.0,218.89,219.08,218.15,218.18,6003.0
2025-05-15 12:20:00,218.36,218.36,217.76,218.25,3815.0,218.36,218.36,217.76,218.25,3815.0
2025-05-15 12:30:00,218.41,218.5,217.88,218.16,3257.0,218.41,218.5,217.88,218.16,3257.0
2025-05-15 12:40:00,217.98,218.3,217.62,217.9,3050.0,217.98,218.3,217.62,217.9,3050.0
2025-05-15 12:50:00,218.25,218.75,217.95,218.27,2546.0,218.25,218.75,217.95,218.27,2546.0
2025-05-15 13:00:00,218.68,219.48,218.5,218.83,4687.0,218.68,219.48,218.5,218.83,4687.0
2025-05-15 13:10:00,218.61,218.67,218.2,218.55,1819.0,218.61,218.67,218.2,218.55,1819.0
2025-05-15 13:20:00,218.66,218.66,217.85,217.85,966.0,218.66,218.66,217.85,217.85,966.0
2025-05-15 13:30:00,217.56,217.71,216.7,217.71,9028.0,217.56,217.71,216.7,217.71,9028.0
2025-05-15 13:40:00,217.16,217.81,217.0,217.37,4556.0,217.16,217.81,217.0,217.37,4556.0
2025-05-15 13:50:00,217.42,217.78,216.59,217.17,4226.0,217.42,217.78,216.59,217.17,4226.0
2025-05-15 14:00:00,217.03,217.52,216.8,216.82,3537.0,217.03,217.52,216.8,216.82,3537.0
2025-05-15 14:10:00,216.81,216.82,216.19,216.24,5533.0,216.81,216.82,216.19,216.24,5533.0
2025-05-15 14:20:00,216.61,216.61,216.0,216.31,2900.0,216.61,216.61,216.0,216.31,2900.0
2025-05-15 14:30:00,216.34,216.8,216.33,216.37,3669.0,216.34,216.8,216.33,216.37,3669.0
2025-05-15 14:40:00,216.67,217.06,216.46,216.72,4055.0,216.67,217.06,216.46,216.72,4055.0
2025-05-15 14:50:00,217.1,217.3,216.7,217.14,5367.0,217.1,217.3,216.7,217.14,5367.0
2025-05-15 15:00:00,217.0,217.27,216.7,216.79,5373.0,217.0,217.27,216.7,216.79,5373.0
2025-05-15 15:10:00,216.88,217.62,216.64,217.38,2800.0,216.88,217.62,216.64,217.38,2800.0
2025-05-15 15:20:00,217.71,217.71,216.58,216.77,4812.0,217.71,217.71,216.58,216.77,4812.0
2025-05-15 15:30:00,216.52,217.15,216.42,216.95,4502.0,216.52,217.15,216.42,216.95,4502.0
2025-05-15 15:40:00,216.94,217.31,216.52,216.52,4722.0,216.94,217.31,216.52,216.52,4722.0
2025-05-15 15:50:00,216.75,218.26,216.74,218.06,68371.0,216.75,218.26,216.74,218.06,68371.0
2025-05-16 09:30:00,218.35,220.59,217.0,217.51,10968.0,218.35,220.59,217.0,217.51,10968.0
2025-05-16 09:40:00,218.12,218.12,217.13,217.95,6903.0,218.12,218.12,217.13,217.95,6903.0
2025-05-16 09:50:00,217.31,218.9,217.08,218.41,6676.0,217.31,218.9,217.08,218.41,6676.0
2025-05-16 10:00:00,217.85,219.38,217.64,219.25,4958.0,217.85,219.38,217.64,219.25,4958.0
2025-05-16 10:10:00,219.29,219.47,219.0,219.47,5979.0,219.29,219.47,219.0,219.47,5979.0
2025-05-16 10:20:00,219.66,220.19,219.45,219.45,6068.0,219.66,220.19,219.45,219.45,6068.0
2025-05-16 10:30:00,219.52,219.52,218.05,218.2,6483.0,219.52,219.52,218.05,218.2,6483.0
2025-05-16 10:40:00,218.0,218.26,216.28,217.46,9308.0,218.0,218.26,216.28,217.46,9308.0
2025-05-16 10:50:00,217.86,219.36,217.72,219.31,11705.0,217.86,219.36,217.72,219.31,11705.0
2025-05-16 11:00:00,219.31,220.0,218.74,218.75,7722.0,219.31,220.0,218.74,218.75,7722.0
2025-05-16 11:10:00,219.13,219.25,218.07,218.41,3558.0,219.13,219.25,218.07,218.41,3558.0
2025-05-16 11:20:00,218.26,218.26,217.6,217.61,321.0,218.26,218.26,217.6,217.61,321.0
2025-05-16 11:30:00,217.59,218.44,217.59,218.27,2960.0,217.59,218.44,217.59,218.27,2960.0
2025-05-16 11:40:00,217.94,217.98,217.48,217.98,1260.0,217.94,217.98,217.48,217.98,1260.0
2025-05-16 11:50:00,217.68,218.22,217.68,217.96,1284.0,217.68,218.22,217.68,217.96,1284.0
2025-05-16 12:00:00,217.98,218.06,217.82,217.93,1472.0,217.98,218.06,217.82,217.93,1472.0
2025-05-16 12:10:00,217.96,217.96,217.57,217.57,2100.0,217.96,217.96,217.57,217.57,2100.0
2025-05-16 12:20:00,217.86,218.73,217.59,217.76,3870.0,217.86,218.73,217.59,217.76,3870.0
2025-05-16 12:30:00,217.79,218.4,217.79,218.09,3701.0,217.79,218.4,217.79,218.09,3701.0
2025-05-16 12:40:00,217.97,218.1,217.28,217.28,2213.0,217.97,218.1,217.28,217.28,2213.0
2025-05-16 12:50:00,217.05,217.47,216.51,217.32,5327.0,217.05,217.47,216.51,217.32,5327.0
2025-05-16 13:00:00,217.57,217.57,216.83,217.11,3440.0,217.57,217.57,216.83,217.11,3440.0
2025-05-16 13:10:00,216.83,218.77,216.83,218.47,13581.0,216.83,218.77,216.83,218.47,13581.0
2025-05-16 13:20:00,218.33,218.75,218.22,218.58,9437.0,218.33,218.75,218.22,218.58,9437.0
2025-05-16 13:30:00,218.2,218.72,217.91,218.01,3161.0,218.2,218.72,217.91,218.01,3161.0
2025-05-16 13:40:00,218.0,218.91,217.71,218.91,5188.0,218.0,218.91,217.71,218.91,5188.0
2025-05-16 13:50:00,218.56,219.11,218.56,219.11,804.0,218.56,219.11,218.56,219.11,804.0
2025-05-16 14:00:00,218.92,219.3,218.91,219.05,1500.0,218.92,219.3,218.91,219.05,1500.0
2025-05-16 14:10:00,219.2,219.85,218.91,219.85,4894.0,219.2,219.85,218.91,219.85,4894.0
2025-05-16 14:20:00,219.44,219.6,218.52,218.52,8535.0,219.44,219.6,218.52,218.52,8535.0
2025-05-16 14:30:00,218.34,218.34,211.18,211.89,55835.0,218.34,218.34,211.18,211.89,55835.0
2025-05-16 14:40:00,211.2,212.68,206.99,211.42,86615.0,211.2,212.68,206.99,211.42,86615.0
2025-05-16 14:50:00,212.0,213.29,211.55,212.75,29966.0,212.0,213.29,211.55,212.75,29966.0
2025-05-16 15:00:00,212.75,213.22,209.32,210.45,40071.0,212.75,213.22,209.32,210.45,40071.0
2025-05-16 15:10:00,210.02,211.11,209.72,211.0,16807.0,210.02,211.11,209.72,211.0,16807.0
2025-05-16 15:20:00,210.59,211.0,209.79,210.7,20527.0,210.59,211.0,209.79,210.7,20527.0
2025-05-16 15:30:00,210.39,210.71,209.96,210.43,16166.0,210.39,210.71,209.96,210.43,16166.0
2025-05-16 15:40:00,210.19,210.46,209.33,209.65,37103.0,210.19,210.46,209.33,209.65,37103.0
2025-05-16 15:50:00,209.32,210.42,209.0,210.39,98618.0,209.32,210.42,209.0,210.39,98618.0
2025-05-19 09:30:00,204.61,205.95,201.22,202.13,46061.0,204.61,205.95,201.22,202.13,46061.0
2025-05-19 09:40:00,202.94,203.65,201.25,202.7,41421.0,202.94,203.65,201.25,202.7,41421.0
2025-05-19 09:50:00,202.27,204.01,202.0,202.0,21691.0,202.27,204.01,202.0,202.0,21691.0
2025-05-19 10:00:00,202.06,202.46,201.05,201.4,16874.0,202.06,202.46,201.05,201.4,16874.0
2025-05-19 10:10:00,201.4,203.57,200.47,203.48,19991.0,201.4,203.57,200.47,203.48,19991.0
2025-05-19 10:20:00,203.02,203.31,201.3,201.86,16180.0,203.02,203.31,201.3,201.86,16180.0
2025-05-19 10:30:00,201.43,203.42,201.22,202.87,6580.0,201.43,203.42,201.22,202.87,6580.0
2025-05-19 10:40:00,202.87,202.99,201.95,202.09,8888.0,202.87,202.99,201.95,202.09,8888.0
2025-05-19 10:50:00,202.18,203.18,201.91,202.2,7107.0,202.18,203.18,201.91,202.2,7107.0
2025-05-19 11:00:00,202.15,202.86,201.98,202.62,6100.0,202.15,202.86,201.98,202.62,6100.0
2025-05-19 11:10:00,202.67,203.15,202.37,202.99,7153.0,202.67,203.15,202.37,202.99,7153.0
2025-05-19 11:20:00,202.9,203.55,202.64,202.8,5923.0,202.9,203.55,202.64,202.8,5923.0
2025-05-19 11:30:00,202.68,203.67,202.68,203.27,11494.0,202.68,203.67,202.68,203.27,11494.0
2025-05-19 11:40:00,203.68,203.69,202.49,202.83,6636.0,203.68,203.69,202.49,202.83,6636.0
2025-05-19 11:50:00,202.27,202.54,201.84,202.18,6635.0,202.27,202.54,201.84,202.18,6635.0
2025-05-19 12:00:00,202.18,202.76,202.08,202.34,4853.0,202.18,202.76,202.08,202.34,4853.0
2025-05-19 12:10:00,202.22,202.81,202.21,202.21,7614.0,202.22,202.81,202.21,202.21,7614.0
2025-05-19 12:20:00,202.24,203.5,202.17,203.11,14071.0,202.24,203.5,202.17,203.11,14071.0
2025-05-19 12:30:00,203.1,203.21,202.29,202.38,4029.0,203.1,203.21,202.29,202.38,4029.0
2025-05-19 12:40:00,202.38,202.84,201.71,202.43,8302.0,202.38,202.84,201.71,202.43,8302.0
2025-05-19 12:50:00,202.51,203.26,202.37,202.88,17793.0,202.51,203.26,202.37,202.88,17793.0
2025-05-19 13:00:00,202.63,204.0,202.55,203.97,12128.0,202.63,204.0,202.55,203.97,12128.0
2025-05-19 13:10:00,203.74,204.0,203.13,203.13,7205.0,203.74,204.0,203.13,203.13,7205.0
2025-05-19 13:20:00,203.1,203.41,202.72,202.79,6732.0,203.1,203.41,202.72,202.79,6732.0
2025-05-19 13:30:00,202.64,203.22,202.41,202.57,7143.0,202.64,203.22,202.41,202.57,7143.0
2025-05-19 13:40:00,202.58,202.84,202.35,202.57,3326.0,202.58,202.84,202.35,202.57,3326.0
2025-05-19 13:50:00,202.61,203.22,202.3,202.3,7191.0,202.61,203.22,202.3,202.3,7191.0
2025-05-19 14:00:00,202.53,202.67,202.1,202.45,13973.0,202.53,202.67,202.1,202.45,13973.0
2025-05-19 14:10:00,202.45,202.45,201.53,201.83,9138.0,202.45,202.45,201.53,201.83,9138.0
2025-05-19 14:20:00,201.68,201.83,201.04,201.28,9936.0,201.68,201.83,201.04,201.28,9936.0
2025-05-19 14:30:00,201.28,201.78,201.11,201.47,9030.0,201.28,201.78,201.11,201.47,9030.0
2025-05-19 14:40:00,201.6,202.0,201.4,201.55,8938.0,201.6,202.0,201.4,201.55,8938.0
2025-05-19 14:50:00,201.56,201.75,201.11,201.42,10986.0,201.56,201.75,201.11,201.42,10986.0
2025-05-19 15:00:00,201.54,202.28,201.22,202.11,7522.0,201.54,202.28,201.22,202.11,7522.0
2025-05-19 15:10:00,202.11,202.37,201.52,201.64,19250.0,202.11,202.37,201.52,201.64,19250.0
2025-05-19 15:20:00,201.52,202.3,201.52,201.83,9687.0,201.52,202.3,201.52,201.83,9687.0
2025-05-19 15:30:00,201.94,202.43,201.94,202.15,13809.0,201.94,202.43,201.94,202.15,13809.0
2025-05-19 15:40:00,202.09,202.36,201.73,201.88,15426.0,202.09,202.36,201.73,201.88,15426.0
2025-05-19 15:50:00,201.84,204.09,201.71,203.97,102025.0,201.84,204.09,201.71,203.97,102025.0
2025-05-20 09:30:00,205.0,205.37,203.31,203.7,14507.0,205.0,205.37,203.31,203.7,14507.0
2025-05-20 09:40:00,204.35,205.06,203.89,204.52,5237.0,204.35,205.06,203.89,204.52,5237.0
2025-05-20 09:50:00,204.52,207.47,204.51,206.4,12837.0,204.52,207.47,204.51,206.4,12837.0
2025-05-20 10:00:00,206.4,209.21,206.4,208.88,17518.0,206.4,209.21,206.4,208.88,17518.0
2025-05-20 10:10:00,208.87,209.77,208.28,208.58,14796.0,208.87,209.77,208.28,208.58,14796.0
2025-05-20 10:20:00,208.82,208.92,207.89,208.13,6709.0,208.82,208.92,207.89,208.13,6709.0
2025-05-20 10:30:00,207.77,209.0,207.77,208.93,5994.0,207.77,209.0,207.77,208.93,5994.0
2025-05-20 10:40:00,208.93,209.25,208.43,208.72,8058.0,208.93,209.25,208.43,208.72,8058.0
2025-05-20 10:50:00,208.54,209.12,207.99,208.0,13483.0,208.54,209.12,207.99,208.0,13483.0
2025-05-20 11:00:00,207.94,210.48,207.33,210.45,21322.0,207.94,210.48,207.33,210.45,21322.0
2025-05-20 11:10:00,210.25,211.83,209.92,211.83,13747.0,210.25,211.83,209.92,211.83,13747.0
2025-05-20 11:20:00,211.44,212.61,211.24,211.67,20161.0,211.44,212.61,211.24,211.67,20161.0
2025-05-20 11:30:00,211.62,212.48,211.03,212.48,12391.0,211.62,212.48,211.03,212.48,12391.0
2025-05-20 11:40:00,212.03,212.82,211.66,212.59,18580.0,212.03,212.82,211.66,212.59,18580.0
2025-05-20 11:50:00,212.5,212.57,211.47,211.64,11702.0,212.5,212.57,211.47,211.64,11702.0
2025-05-20 12:00:00,211.48,212.26,211.21,211.75,8568.0,211.48,212.26,211.21,211.75,8568.0
2025-05-20 12:10:00,211.89,212.21,211.44,212.13,7382.0,211.89,212.21,211.44,212.13,7382.0
2025-05-20 12:20:00,211.92,211.99,211.45,211.89,3480.0,211.92,211.99,211.45,211.89,3480.0
2025-05-20 12:30:00,211.52,211.72,210.48,210.77,4595.0,211.52,211.72,210.48,210.77,4595.0
2025-05-20 12:40:00,210.67,210.96,209.89,210.74,11983.0,210.67,210.96,209.89,210.74,11983.0
2025-05-20 12:50:00,210.55,211.26,210.45,211.26,1600.0,210.55,211.26,210.45,211.26,1600.0
2025-05-20 13:00:00,210.79,210.98,209.64,210.23,3824.0,210.79,210.98,209.64,210.23,3824.0
2025-05-20 13:10:00,210.06,210.06,209.65,209.71,1500.0,210.06,210.06,209.65,209.71,1500.0
2025-05-20 13:20:00,209.59,209.97,209.38,209.81,2941.0,209.59,209.97,209.38,209.81,2941.0
2025-05-20 13:30:00,209.52,210.98,209.52,210.47,9328.0,209.52,210.98,209.52,210.47,9328.0
2025-05-20 13:40:00,210.37,210.85,210.05,210.43,3407.0,210.37,210.85,210.05,210.43,3407.0
2025-05-20 13:50:00,210.38,210.82,210.15,210.66,1929.0,210.38,210.82,210.15,210.66,1929.0
2025-05-20 14:00:00,210.52,211.21,210.3,210.84,8881.0,210.52,211.21,210.3,210.84,8881.0
2025-05-20 14:10:00,210.7,211.1,210.34,210.4,3102.0,210.7,211.1,210.34,210.4,3102.0
2025-05-20 14:20:00,210.4,210.58,208.98,209.01,10775.0,210.4,210.58,208.98,209.01,10775.0
2025-05-20 14:30:00,209.27,209.76,208.93,209.72,9358.0,209.27,209.76,208.93,209.72,9358.0
2025-05-20 14:40:00,209.73,209.73,208.41,208.41,8204.0,209.73,209.73,208.41,208.41,8204.0
2025-05-20 14:50:00,208.75,208.9,207.61,207.91,23272.0,208.75,208.9,207.61,207.91,23272.0
2025-05-20 15:00:00,207.67,207.79,206.6,207.08,6690.0,207.67,207.79,206.6,207.08,6690.0
2025-05-20 15:10:00,207.08,208.26,207.04,208.0,3136.0,207.08,208.26,207.04,208.0,3136.0
2025-05-20 15:20:00,208.19,208.48,207.92,208.15,6328.0,208.19,208.48,207.92,208.15,6328.0
2025-05-20 15:30:00,208.21,208.69,208.03,208.55,8950.0,208.21,208.69,208.03,208.55,8950.0
2025-05-20 15:40:00,208.7,208.7,207.24,207.24,7816.0,208.7,208.7,207.24,207.24,7816.0
2025-05-20 15:50:00,207.08,208.06,207.04,207.39,53847.0,207.08,208.06,207.04,207.39,53847.0
2025-05-21 09:30:00,201.62,202.69,198.6,199.15,29419.0,201.62,202.69,198.6,199.15,29419.0
2025-05-21 09:40:00,199.49,200.22,198.8,199.34,14938.0,199.49,200.22,198.8,199.34,14938.0
2025-05-21 09:50:00,199.44,199.9,198.4,198.57,12227.0,199.44,199.9,198.4,198.57,12227.0
2025-05-21 10:00:00,198.59,202.33,198.44,201.65,16733.0,198.59,202.33,198.44,201.65,16733.0
2025-05-21 10:10:00,201.7,201.92,201.03,201.61,6428.0,201.7,201.92,201.03,201.61,6428.0
2025-05-21 10:20:00,201.92,202.73,201.21,201.3,10701.0,201.92,202.73,201.21,201.3,10701.0
2025-05-21 10:30:00,201.06,201.73,200.0,201.0,4185.0,201.06,201.73,200.0,201.0,4185.0
2025-05-21 10:40:00,201.18,201.44,200.77,201.44,4252.0,201.18,201.44,200.77,201.44,4252.0
2025-05-21 10:50:00,201.17,201.66,200.94,201.45,6157.0,201.17,201.66,200.94,201.45,6157.0
2025-05-21 11:00:00,201.5,202.76,201.5,202.51,13407.0,201.5,202.76,201.5,202.51,13407.0
2025-05-21 11:10:00,202.56,202.87,201.65,201.77,7410.0,202.56,202.87,201.65,201.77,7410.0
2025-05-21 11:20:00,201.77,201.77,200.81,201.74,5949.0,201.77,201.77,200.81,201.74,5949.0
2025-05-21 11:30:00,201.37,201.66,200.75,200.91,3729.0,201.37,201.66,200.75,200.91,3729.0
2025-05-21 11:40:00,200.88,201.13,200.67,201.12,3197.0,200.88,201.13,200.67,201.12,3197.0
2025-05-21 11:50:00,201.17,201.62,201.0,201.09,4183.0,201.17,201.62,201.0,201.09,4183.0
2025-05-21 12:00:00,200.9,201.25,200.9,201.2,1756.0,200.9,201.25,200.9,201.2,1756.0
2025-05-21 12:10:00,201.51,202.0,201.24,201.24,3395.0,201.51,202.0,201.24,201.24,3395.0
2025-05-21 12:20:00,201.05,201.54,200.83,201.54,2320.0,201.05,201.54,200.83,201.54,2320.0
2025-05-21 12:30:00,201.9,201.9,201.24,201.24,1733.0,201.9,201.9,201.24,201.24,1733.0
2025-05-21 12:40:00,201.24,201.61,201.24,201.61,900.0,201.24,201.61,201.24,201.61,900.0
2025-05-21 12:50:00,201.4,201.56,200.89,200.89,1550.0,201.4,201.56,200.89,200.89,1550.0
2025-05-21 13:00:00,200.91,201.13,200.11,200.28,3202.0,200.91,201.13,200.11,200.28,3202.0
2025-05-21 13:10:00,200.0,200.28,198.68,198.85,13100.0,200.0,200.28,198.68,198.85,13100.0
2025-05-21 13:20:00,198.5,198.5,195.41,195.8,22822.0,198.5,198.5,195.41,195.8,22822.0
2025-05-21 13:30:00,195.63,197.7,195.21,197.53,31227.0,195.63,197.7,195.21,197.53,31227.0
2025-05-21 13:40:00,197.88,198.01,196.8,197.22,8211.0,197.88,198.01,196.8,197.22,8211.0
2025-05-21 13:50:00,196.9,197.62,196.43,196.43,9164.0,196.9,197.62,196.43,196.43,9164.0
2025-05-21 14:00:00,196.85,197.1,196.18,197.1,4220.0,196.85,197.1,196.18,197.1,4220.0
2025-05-21 14:10:00,197.01,197.01,196.0,196.18,9587.0,197.01,197.01,196.0,196.18,9587.0
2025-05-21 14:20:00,196.42,196.43,195.65,196.04,5285.0,196.42,196.43,195.65,196.04,5285.0
2025-05-21 14:30:00,196.05,196.74,196.04,196.17,8778.0,196.05,196.74,196.04,196.17,8778.0
2025-05-21 14:40:00,196.24,196.62,195.63,195.64,10846.0,196.24,196.62,195.63,195.64,10846.0
2025-05-21 14:50:00,195.58,195.82,194.7,194.92,11004.0,195.58,195.82,194.7,194.92,11004.0
2025-05-21 15:00:00,194.78,195.67,194.76,194.76,8467.0,194.78,195.67,194.76,194.76,8467.0
2025-05-21 15:10:00,194.76,195.16,194.53,194.69,19224.0,194.76,195.16,194.53,194.69,19224.0
2025-05-21 15:20:00,194.59,194.69,193.77,194.24,19802.0,194.59,194.69,193.77,194.24,19802.0
2025-05-21 15:30:00,194.28,195.79,194.28,195.78,22084.0,194.28,195.79,194.28,195.78,22084.0
2025-05-21 15:40:00,195.94,196.92,195.82,196.01,25532.0,195.94,196.92,195.82,196.01,25532.0
2025-05-21 15:50:00,196.11,196.47,195.47,195.83,71554.0,196.11,196.47,195.47,195.83,71554.0
2025-05-22 09:30:00,190.41,191.6,188.77,188.9,37701.0,190.41,191.6,188.77,188.9,37701.0
2025-05-22 09:40:00,189.28,189.83,188.06,189.0,29093.0,189.28,189.83,188.06,189.0,29093.0
2025-05-22 09:50:00,189.03,191.0,188.47,190.5,42583.0,189.03,191.0,188.47,190.5,42583.0
2025-05-22 10:00:00,190.65,191.0,188.85,190.05,19966.0,190.65,191.0,188.85,190.05,19966.0
2025-05-22 10:10:00,190.05,190.83,187.74,187.98,24430.0,190.05,190.83,187.74,187.98,24430.0
2025-05-22 10:20:00,187.8,187.8,185.31,186.17,46819.0,187.8,187.8,185.31,186.17,46819.0
2025-05-22 10:30:00,186.22,186.66,185.27,185.4,18483.0,186.22,186.66,185.27,185.4,18483.0
2025-05-22 10:40:00,185.63,185.94,184.67,185.91,42638.0,185.63,185.94,184.67,185.91,42638.0
2025-05-22 10:50:00,186.0,186.57,185.6,185.97,41427.0,186.0,186.57,185.6,185.97,41427.0
2025-05-22 11:00:00,186.13,189.1,186.13,188.65,45715.0,186.13,189.1,186.13,188.65,45715.0
2025-05-22 11:10:00,188.65,189.99,187.02,187.67,39619.0,188.65,189.99,187.02,187.67,39619.0
2025-05-22 11:20:00,187.68,188.06,187.31,187.35,7452.0,187.68,188.06,187.31,187.35,7452.0
2025-05-22 11:30:00,187.54,188.69,187.22,187.86,17206.0,187.54,188.69,187.22,187.86,17206.0
2025-05-22 11:40:00,187.76,187.98,187.12,187.12,6385.0,187.76,187.98,187.12,187.12,6385.0
2025-05-22 11:50:00,187.21,187.85,187.07,187.75,8529.0,187.21,187.85,187.07,187.75,8529.0
2025-05-22 12:00:00,187.99,188.08,187.33,187.84,12184.0,187.99,188.08,187.33,187.84,12184.0
2025-05-22 12:10:00,187.94,188.46,187.84,187.87,8959.0,187.94,188.46,187.84,187.87,8959.0
2025-05-22 12:20:00,187.85,188.1,187.65,188.06,7119.0,187.85,188.1,187.65,188.06,7119.0
2025-05-22 12:30:00,188.0,188.0,186.71,186.8,6076.0,188.0,188.0,186.71,186.8,6076.0
2025-05-22 12:40:00,187.0,187.17,186.44,186.44,5218.0,187.0,187.17,186.44,186.44,5218.0
2025-05-22 12:50:00,186.44,186.79,186.07,186.23,10303.0,186.44,186.79,186.07,186.23,10303.0
2025-05-22 13:00:00,186.24,187.02,186.23,186.89,10147.0,186.24,187.02,186.23,186.89,10147.0
2025-05-22 13:10:00,186.9,188.08,186.88,187.83,11947.0,186.9,188.08,186.88,187.83,11947.0
2025-05-22 13:20:00,187.86,188.43,187.81,187.81,8652.0,187.86,188.43,187.81,187.81,8652.0
2025-05-22 13:30:00,188.06,188.53,187.37,188.15,10768.0,188.06,188.53,187.37,188.15,10768.0
2025-05-22 13:40:00,188.13,188.41,187.93,188.1,8276.0,188.13,188.41,187.93,188.1,8276.0
2025-05-22 13:50:00,188.31,188.32,187.63,187.7,12442.0,188.31,188.32,187.63,187.7,12442.0
2025-05-22 14:00:00,187.7,188.87,187.69,188.34,6090.0,187.7,188.87,187.69,188.34,6090.0
2025-05-22 14:10:00,188.45,188.45,188.01,188.17,4810.0,188.45,188.45,188.01,188.17,4810.0
2025-05-22 14:20:00,188.38,188.59,187.49,187.68,9062.0,188.38,188.59,187.49,187.68,9062.0
2025-05-22 14:30:00,187.71,187.91,187.23,187.62,8675.0,187.71,187.91,187.23,187.62,8675.0
2025-05-22 14:40:00,187.4,187.53,186.72,187.04,33454.0,187.4,187.53,186.72,187.04,33454.0
2025-05-22 14:50:00,187.08,188.0,187.08,187.86,12184.0,187.08,188.0,187.08,187.86,12184.0
2025-05-22 15:00:00,187.94,188.5,187.88,188.35,8993.0,187.94,188.5,187.88,188.35,8993.0
2025-05-22 15:10:00,188.32,188.78,188.0,188.72,11084.0,188.32,188.78,188.0,188.72,11084.0
2025-05-22 15:20:00,188.87,189.54,188.75,188.94,17434.0,188.87,189.54,188.75,188.94,17434.0
2025-05-22 15:30:00,189.15,189.41,188.51,188.8,13911.0,189.15,189.41,188.51,188.8,13911.0
2025-05-22 15:40:00,188.65,188.78,187.67,187.82,15515.0,188.65,188.78,187.67,187.82,15515.0
2025-05-22 15:50:00,187.91,188.33,187.24,187.25,85745.0,187.91,188.33,187.24,187.25,85745.0
2025-05-23 09:30:00,180.97,183.82,180.32,182.41,38324.0,180.97,183.82,180.32,182.41,38324.0
2025-05-23 09:40:00,182.84,184.58,182.84,184.4,18188.0,182.84,184.58,182.84,184.4,18188.0
2025-05-23 09:50:00,184.15,185.0,183.23,184.7,9805.0,184.15,185.0,183.23,184.7,9805.0
2025-05-23 10:00:00,184.5,185.54,183.47,184.74,10551.0,184.5,185.54,183.47,184.74,10551.0
2025-05-23 10:10:00,184.9,184.9,183.5,183.8,6996.0,184.9,184.9,183.5,183.8,6996.0
2025-05-23 10:20:00,183.4,184.31,183.24,184.1,9487.0,183.4,184.31,183.24,184.1,9487.0
2025-05-23 10:30:00,184.22,184.4,183.32,183.32,7775.0,184.22,184.4,183.32,183.32,7775.0
2025-05-23 10:40:00,183.63,184.97,183.63,184.63,7033.0,183.63,184.97,183.63,184.63,7033.0
2025-05-23 10:50:00,184.28,184.5,182.73,183.44,8374.0,184.28,184.5,182.73,183.44,8374.0
2025-05-23 11:00:00,183.63,184.37,183.53,184.07,5322.0,183.63,184.37,183.53,184.07,5322.0
2025-05-23 11:10:00,184.08,184.08,183.3,183.75,3447.0,184.08,184.08,183.3,183.75,3447.0
2025-05-23 11:20:00,183.99,184.74,183.89,184.47,10297.0,183.99,184.74,183.89,184.47,10297.0
2025-05-23 11:30:00,184.59,185.04,184.58,184.63,3634.0,184.59,185.04,184.58,184.63,3634.0
2025-05-23 11:40:00,184.75,185.66,184.67,184.67,6277.0,184.75,185.66,184.67,184.67,6277.0
2025-05-23 11:50:00,184.68,184.68,183.36,183.36,6531.0,184.68,184.68,183.36,183.36,6531.0
2025-05-23 12:00:00,183.36,184.16,183.36,183.66,4414.0,183.36,184.16,183.36,183.66,4414.0
2025-05-23 12:10:00,183.61,184.39,183.61,183.82,1202.0,183.61,184.39,183.61,183.82,1202.0
2025-05-23 12:20:00,183.77,183.99,183.59,183.78,2613.0,183.77,183.99,183.59,183.78,2613.0
2025-05-23 12:30:00,183.56,184.02,182.92,183.7,67043.0,183.56,184.02,182.92,183.7,67043.0
2025-05-23 12:40:00,184.09,184.14,183.48,183.8,4430.0,184.09,184.14,183.48,183.8,4430.0
2025-05-23 12:50:00,183.45,184.44,183.45,183.74,5203.0,183.45,184.44,183.45,183.74,5203.0
2025-05-23 13:00:00,183.93,184.57,183.74,184.56,13059.0,183.93,184.57,183.74,184.56,13059.0
2025-05-23 13:10:00,184.94,186.18,184.57,185.94,12096.0,184.94,186.18,184.57,185.94,12096.0
2025-05-23 13:20:00,185.9,185.9,185.26,185.45,7854.0,185.9,185.9,185.26,185.45,7854.0
2025-05-23 13:30:00,185.45,185.51,184.96,185.13,6035.0,185.45,185.51,184.96,185.13,6035.0
2025-05-23 13:40:00,185.15,185.24,184.54,184.9,2705.0,185.15,185.24,184.54,184.9,2705.0
2025-05-23 13:50:00,184.95,185.11,184.3,184.33,4000.0,184.95,185.11,184.3,184.33,4000.0
2025-05-23 14:00:00,184.5,185.14,184.47,184.96,6449.0,184.5,185.14,184.47,184.96,6449.0
2025-05-23 14:10:00,184.81,185.75,184.81,185.57,4538.0,184.81,185.75,184.81,185.57,4538.0
2025-05-23 14:20:00,184.82,184.89,184.03,184.34,10723.0,184.82,184.89,184.03,184.34,10723.0
2025-05-23 14:30:00,184.78,185.55,184.64,185.06,6745.0,184.78,185.55,184.64,185.06,6745.0
2025-05-23 14:40:00,185.04,185.5,184.91,185.41,7857.0,185.04,185.5,184.91,185.41,7857.0
2025-05-23 14:50:00,185.52,185.72,185.12,185.23,9102.0,185.52,185.72,185.12,185.23,9102.0
2025-05-23 15:00:00,185.09,185.26,184.83,185.16,6306.0,185.09,185.26,184.83,185.16,6306.0
2025-05-23 15:10:00,185.22,185.44,185.07,185.12,11115.0,185.22,185.44,185.07,185.12,11115.0
2025-05-23 15:20:00,185.24,185.69,185.09,185.48,6993.0,185.24,185.69,185.09,185.48,6993.0
2025-05-23 15:30:00,185.5,185.76,185.11,185.75,16950.0,185.5,185.76,185.11,185.75,16950.0
2025-05-23 15:40:00,185.68,185.92,184.86,184.86,10808.0,185.68,185.92,184.86,184.86,10808.0
2025-05-23 15:50:00,184.84,185.52,184.63,184.8,68362.0,184.84,185.52,184.63,184.8,68362.0
2025-05-27 09:30:00,189.19,189.85,185.25,186.48,34440.0,189.19,189.85,185.25,186.48,34440.0
2025-05-27 09:40:00,185.46,185.5,183.59,183.93,23358.0,185.46,185.5,183.59,183.93,23358.0
2025-05-27 09:50:00,183.84,185.69,183.69,185.13,16657.0,183.84,185.69,183.69,185.13,16657.0
2025-05-27 10:00:00,185.9,187.35,185.58,186.64,11692.0,185.9,187.35,185.58,186.64,11692.0
2025-05-27 10:10:00,187.43,187.43,185.75,187.0,6061.0,187.43,187.43,185.75,187.0,6061.0
2025-05-27 10:20:00,186.9,188.25,186.9,187.78,25038.0,186.9,188.25,186.9,187.78,25038.0
2025-05-27 10:30:00,187.96,188.28,187.16,187.64,9836.0,187.96,188.28,187.16,187.64,9836.0
2025-05-27 10:40:00,187.64,187.78,187.21,187.33,9141.0,187.64,187.78,187.21,187.33,9141.0
2025-05-27 10:50:00,187.33,187.91,187.26,187.63,5072.0,187.33,187.91,187.26,187.63,5072.0
2025-05-27 11:00:00,187.63,188.15,187.43,187.88,7644.0,187.63,188.15,187.43,187.88,7644.0
2025-05-27 11:10:00,187.89,188.93,187.78,188.74,22131.0,187.89,188.93,187.78,188.74,22131.0
2025-05-27 11:20:00,188.68,188.68,188.12,188.28,2570.0,188.68,188.68,188.12,188.28,2570.0
2025-05-27 11:30:00,188.57,189.06,188.2,189.0,8524.0,188.57,189.06,188.2,189.0,8524.0
2025-05-27 11:40:00,189.06,189.92,188.63,189.12,13101.0,189.06,189.92,188.63,189.12,13101.0
2025-05-27 11:50:00,188.85,190.1,188.85,189.73,8919.0,188.85,190.1,188.85,189.73,8919.0
2025-05-27 12:00:00,189.72,189.84,189.34,189.39,6524.0,189.72,189.84,189.34,189.39,6524.0
2025-05-27 12:10:00,189.44,189.78,189.0,189.55,8688.0,189.44,189.78,189.0,189.55,8688.0
2025-05-27 12:20:00,189.71,190.81,189.59,190.62,11130.0,189.71,190.81,189.59,190.62,11130.0
2025-05-27 12:30:00,191.06,191.5,190.59,191.11,10890.0,191.06,191.5,190.59,191.11,10890.0
2025-05-27 12:40:00,191.03,191.09,190.27,190.9,11818.0,191.03,191.09,190.27,190.9,11818.0
2025-05-27 12:50:00,190.91,191.4,189.94,189.94,11477.0,190.91,191.4,189.94,189.94,11477.0
2025-05-27 13:00:00,189.97,190.75,189.96,190.7,8480.0,189.97,190.75,189.96,190.7,8480.0
2025-05-27 13:10:00,190.63,190.87,190.15,190.59,2326.0,190.63,190.87,190.15,190.59,2326.0
2025-05-27 13:20:00,190.65,190.91,190.36,190.64,5043.0,190.65,190.91,190.36,190.64,5043.0
2025-05-27 13:30:00,190.3,190.5,189.57,189.57,6906.0,190.3,190.5,189.57,189.57,6906.0
2025-05-27 13:40:00,189.89,190.23,189.52,189.75,4773.0,189.89,190.23,189.52,189.75,4773.0
2025-05-27 13:50:00,190.0,190.29,189.77,190.24,2507.0,190.0,190.29,189.77,190.24,2507.0
2025-05-27 14:00:00,190.0,190.26,189.46,190.26,2836.0,190.0,190.26,189.46,190.26,2836.0
2025-05-27 14:10:00,190.03,190.61,190.0,190.27,1511.0,190.03,190.61,190.0,190.27,1511.0
2025-05-27 14:20:00,190.09,190.18,189.77,189.9,5768.0,190.09,190.18,189.77,189.9,5768.0
2025-05-27 14:30:00,189.68,190.26,189.67,189.92,2034.0,189.68,190.26,189.67,189.92,2034.0
2025-05-27 14:40:00,189.87,189.95,189.02,189.34,6305.0,189.87,189.95,189.02,189.34,6305.0
2025-05-27 14:50:00,189.42,189.63,189.05,189.05,11396.0,189.42,189.63,189.05,189.05,11396.0
2025-05-27 15:00:00,189.19,189.34,188.58,189.0,11060.0,189.19,189.34,188.58,189.0,11060.0
2025-05-27 15:10:00,188.93,189.47,188.74,188.92,6028.0,188.93,189.47,188.74,188.92,6028.0
2025-05-27 15:20:00,188.94,188.96,188.14,188.15,9588.0,188.94,188.96,188.14,188.15,9588.0
2025-05-27 15:30:00,188.15,189.21,187.83,188.43,27559.0,188.15,189.21,187.83,188.43,27559.0
2025-05-27 15:40:00,188.34,188.8,188.33,188.47,8138.0,188.34,188.8,188.33,188.47,8138.0
2025-05-27 15:50:00,188.41,190.19,188.41,190.19,82398.0,188.41,190.19,188.41,190.19,82398.0
2025-05-28 09:30:00,189.85,191.2,189.02,189.32,7106.0,189.85,191.2,189.02,189.32,7106.0
2025-05-28 09:40:00,189.24,189.8,188.52,189.13,3418.0,189.24,189.8,188.52,189.13,3418.0
2025-05-28 09:50:00,188.59,189.8,188.52,189.4,2862.0,188.59,189.8,188.52,189.4,2862.0
2025-05-28 10:00:00,189.18,189.71,188.32,188.58,6553.0,189.18,189.71,188.32,188.58,6553.0
2025-05-28 10:10:00,188.51,188.52,187.79,188.01,3497.0,188.51,188.52,187.79,188.01,3497.0
2025-05-28 10:20:00,187.91,188.34,187.49,188.13,2842.0,187.91,188.34,187.49,188.13,2842.0
2025-05-28 10:30:00,187.88,187.88,187.07,187.07,3170.0,187.88,187.88,187.07,187.07,3170.0
2025-05-28 10:40:00,187.01,187.74,186.53,186.7,5074.0,187.01,187.74,186.53,186.7,5074.0
2025-05-28 10:50:00,186.65,186.94,186.27,186.44,7084.0,186.65,186.94,186.27,186.44,7084.0
2025-05-28 11:00:00,186.52,187.2,186.51,186.91,1600.0,186.52,187.2,186.51,186.91,1600.0
2025-05-28 11:10:00,187.01,187.36,186.76,187.19,3217.0,187.01,187.36,186.76,187.19,3217.0
2025-05-28 11:20:00,187.19,187.49,186.6,186.6,2758.0,187.19,187.49,186.6,186.6,2758.0
2025-05-28 11:30:00,186.71,187.13,186.47,187.02,3490.0,186.71,187.13,186.47,187.02,3490.0
2025-05-28 11:40:00,187.14,187.49,187.0,187.4,3009.0,187.14,187.49,187.0,187.4,3009.0
2025-05-28 11:50:00,187.4,187.45,186.73,186.73,3086.0,187.4,187.45,186.73,186.73,3086.0
2025-05-28 12:00:00,187.16,187.27,186.9,187.07,3395.0,187.16,187.27,186.9,187.07,3395.0
2025-05-28 12:10:00,186.88,186.91,186.74,186.76,992.0,186.88,186.91,186.74,186.76,992.0
2025-05-28 12:20:00,186.7,186.99,186.6,186.88,3634.0,186.7,186.99,186.6,186.88,3634.0
2025-05-28 12:30:00,186.89,186.89,186.7,186.78,982.0,186.89,186.89,186.7,186.78,982.0
2025-05-28 12:40:00,186.67,186.87,186.5,186.81,6070.0,186.67,186.87,186.5,186.81,6070.0
2025-05-28 12:50:00,186.84,187.07,186.56,187.0,2400.0,186.84,187.07,186.56,187.0,2400.0
2025-05-28 13:00:00,187.05,187.14,187.05,187.14,659.0,187.05,187.14,187.05,187.14,659.0
2025-05-28 13:10:00,187.33,187.48,187.12,187.26,3544.0,187.33,187.48,187.12,187.26,3544.0
2025-05-28 13:20:00,187.26,187.26,187.0,187.16,1200.0,187.26,187.26,187.0,187.16,1200.0
2025-05-28 13:30:00,186.92,187.0,186.75,187.0,1096.0,186.92,187.0,186.75,187.0,1096.0
2025-05-28 13:40:00,186.66,186.9,186.66,186.9,400.0,186.66,186.9,186.66,186.9,400.0
2025-05-28 13:50:00,186.54,186.61,186.03,186.03,2731.0,186.54,186.61,186.03,186.03,2731.0
2025-05-28 14:00:00,186.0,186.66,186.0,186.47,4118.0,186.0,186.66,186.0,186.47,4118.0
2025-05-28 14:10:00,186.62,187.04,186.51,186.71,3289.0,186.62,187.04,186.51,186.71,3289.0
2025-05-28 14:20:00,186.51,186.68,185.87,186.0,8160.0,186.51,186.68,185.87,186.0,8160.0
2025-05-28 14:30:00,186.04,186.31,185.84,185.98,2491.0,186.04,186.31,185.84,185.98,2491.0
2025-05-28 14:40:00,185.91,186.03,185.73,185.73,1452.0,185.91,186.03,185.73,185.73,1452.0
2025-05-28 14:50:00,185.69,185.69,184.71,185.37,13757.0,185.69,185.69,184.71,185.37,13757.0
2025-05-28 15:00:00,185.27,186.36,185.27,186.09,5382.0,185.27,186.36,185.27,186.09,5382.0
2025-05-28 15:10:00,186.26,186.27,185.65,185.73,5385.0,186.26,186.27,185.65,185.73,5385.0
2025-05-28 15:20:00,185.73,185.73,184.97,184.97,5060.0,185.73,185.73,184.97,184.97,5060.0
2025-05-28 15:30:00,184.96,185.15,184.58,184.71,8352.0,184.96,185.15,184.58,184.71,8352.0
2025-05-28 15:40:00,184.57,185.1,184.36,185.02,22904.0,184.57,185.1,184.36,185.02,22904.0
2025-05-28 15:50:00,184.81,185.05,183.8,183.98,57030.0,184.81,185.05,183.8,183.98,57030.0
2025-05-29 09:30:00,191.71,193.04,189.04,189.6,77266.0,191.71,193.04,189.04,189.6,77266.0
2025-05-29 09:40:00,189.62,190.09,186.2,187.53,30540.0,189.62,190.09,186.2,187.53,30540.0
2025-05-29 09:50:00,187.49,190.64,187.49,189.84,21422.0,187.49,190.64,187.49,189.84,21422.0
2025-05-29 10:00:00,189.72,189.98,186.7,186.99,9022.0,189.72,189.98,186.7,186.99,9022.0
2025-05-29 10:10:00,186.92,188.19,186.0,187.4,37862.0,186.92,188.19,186.0,187.4,37862.0
2025-05-29 10:20:00,187.41,188.04,185.5,186.65,28904.0,187.41,188.04,185.5,186.65,28904.0
2025-05-29 10:30:00,186.66,187.22,185.65,186.05,6360.0,186.66,187.22,185.65,186.05,6360.0
2025-05-29 10:40:00,185.7,186.34,185.25,185.4,10423.0,185.7,186.34,185.25,185.4,10423.0
2025-05-29 10:50:00,185.0,186.42,185.0,186.21,6700.0,185.0,186.42,185.0,186.21,6700.0
2025-05-29 11:00:00,186.42,186.81,185.68,185.89,12414.0,186.42,186.81,185.68,185.89,12414.0
2025-05-29 11:10:00,185.8,186.72,185.8,186.61,5333.0,185.8,186.72,185.8,186.61,5333.0
2025-05-29 11:20:00,186.16,187.02,186.08,186.4,3356.0,186.16,187.02,186.08,186.4,3356.0
2025-05-29 11:30:00,186.72,186.83,184.72,184.73,10103.0,186.72,186.83,184.72,184.73,10103.0
2025-05-29 11:40:00,184.84,185.73,184.84,185.0,4630.0,184.84,185.73,184.84,185.0,4630.0
2025-05-29 11:50:00,185.17,185.25,183.02,183.31,8808.0,185.17,185.25,183.02,183.31,8808.0
2025-05-29 12:00:00,183.48,184.01,182.69,183.89,9127.0,183.48,184.01,182.69,183.89,9127.0
2025-05-29 12:10:00,183.88,184.85,183.69,184.51,7307.0,183.88,184.85,183.69,184.51,7307.0
2025-05-29 12:20:00,184.69,184.69,183.3,183.3,5785.0,184.69,184.69,183.3,183.3,5785.0
2025-05-29 12:30:00,183.84,184.02,183.4,183.74,4884.0,183.84,184.02,183.4,183.74,4884.0
2025-05-29 12:40:00,183.75,184.58,183.7,183.79,8292.0,183.75,184.58,183.7,183.79,8292.0
2025-05-29 12:50:00,183.95,184.03,183.11,183.76,8210.0,183.95,184.03,183.11,183.76,8210.0
2025-05-29 13:00:00,183.92,184.37,183.17,183.59,4067.0,183.92,184.37,183.17,183.59,4067.0
2025-05-29 13:10:00,183.37,183.45,182.66,183.09,8552.0,183.37,183.45,182.66,183.09,8552.0
2025-05-29 13:20:00,182.82,183.23,182.46,182.75,8892.0,182.82,183.23,182.46,182.75,8892.0
2025-05-29 13:30:00,182.78,183.68,182.77,183.28,10995.0,182.78,183.68,182.77,183.28,10995.0
2025-05-29 13:40:00,183.28,183.65,183.01,183.01,2193.0,183.28,183.65,183.01,183.01,2193.0
2025-05-29 13:50:00,183.06,183.3,182.5,182.56,7300.0,183.06,183.3,182.5,182.56,7300.0
2025-05-29 14:00:00,182.4,183.08,182.4,182.97,6373.0,182.4,183.08,182.4,182.97,6373.0
2025-05-29 14:10:00,183.2,183.22,182.5,182.5,12926.0,183.2,183.22,182.5,182.5,12926.0
2025-05-29 14:20:00,182.5,183.19,182.43,183.09,9151.0,182.5,183.19,182.43,183.09,9151.0
2025-05-29 14:30:00,183.19,183.87,183.17,183.68,5459.0,183.19,183.87,183.17,183.68,5459.0
2025-05-29 14:40:00,183.69,184.16,183.31,184.05,5897.0,183.69,184.16,183.31,184.05,5897.0
2025-05-29 14:50:00,183.94,184.32,183.59,183.59,3088.0,183.94,184.32,183.59,183.59,3088.0
2025-05-29 15:00:00,183.92,184.23,183.45,183.87,4488.0,183.92,184.23,183.45,183.87,4488.0
2025-05-29 15:10:00,183.76,183.76,183.39,183.6,2900.0,183.76,183.76,183.39,183.6,2900.0
2025-05-29 15:20:00,183.58,183.93,183.05,183.22,5090.0,183.58,183.93,183.05,183.22,5090.0
2025-05-29 15:30:00,183.16,183.78,183.11,183.47,10209.0,183.16,183.78,183.11,183.47,10209.0
2025-05-29 15:40:00,183.52,184.11,183.52,183.91,8728.0,183.52,184.11,183.52,183.91,8728.0
2025-05-29 15:50:00,184.11,184.56,183.8,184.04,34775.0,184.11,184.56,183.8,184.04,34775.0
2025-05-30 09:30:00,180.0,181.12,178.0,179.42,38425.0,180.0,181.12,178.0,179.42,38425.0
2025-05-30 09:40:00,180.05,180.99,179.19,180.33,6111.0,180.05,180.99,179.19,180.33,6111.0
2025-05-30 09:50:00,180.03,180.31,179.18,179.56,14213.0,180.03,180.31,179.18,179.56,14213.0
2025-05-30 10:00:00,180.03,181.01,179.7,180.58,5325.0,180.03,181.01,179.7,180.58,5325.0
2025-05-30 10:10:00,180.75,181.34,180.28,180.51,6230.0,180.75,181.34,180.28,180.51,6230.0
2025-05-30 10:20:00,180.73,182.18,180.28,181.64,4513.0,180.73,182.18,180.28,181.64,4513.0
2025-05-30 10:30:00,181.65,182.24,181.6,182.17,4891.0,181.65,182.24,181.6,182.17,4891.0
2025-05-30 10:40:00,182.18,182.21,181.02,181.32,5831.0,182.18,182.21,181.02,181.32,5831.0
2025-05-30 10:50:00,181.01,181.81,180.8,181.53,7411.0,181.01,181.81,180.8,181.53,7411.0
2025-05-30 11:00:00,182.02,182.05,181.04,181.3,3336.0,182.02,182.05,181.04,181.3,3336.0
2025-05-30 11:10:00,180.8,181.06,180.5,180.6,3811.0,180.8,181.06,180.5,180.6,3811.0
2025-05-30 11:20:00,180.97,181.72,180.84,181.46,6610.0,180.97,181.72,180.84,181.46,6610.0
2025-05-30 11:30:00,181.45,181.73,180.0,180.4,6238.0,181.45,181.73,180.0,180.4,6238.0
2025-05-30 11:40:00,180.32,180.5,179.83,180.5,2892.0,180.32,180.5,179.83,180.5,2892.0
2025-05-30 11:50:00,180.82,181.12,180.35,180.35,3864.0,180.82,181.12,180.35,180.35,3864.0
2025-05-30 12:00:00,180.62,180.69,179.7,180.69,3537.0,180.62,180.69,179.7,180.69,3537.0
2025-05-30 12:10:00,181.0,181.0,180.19,180.19,900.0,181.0,181.0,180.19,180.19,900.0
2025-05-30 12:20:00,180.39,180.5,178.95,179.06,7919.0,180.39,180.5,178.95,179.06,7919.0
2025-05-30 12:30:00,179.05,179.05,177.34,178.56,14495.0,179.05,179.05,177.34,178.56,14495.0
2025-05-30 12:40:00,178.21,178.83,177.9,178.43,6927.0,178.21,178.83,177.9,178.43,6927.0
2025-05-30 12:50:00,178.13,178.44,177.93,178.11,2871.0,178.13,178.44,177.93,178.11,2871.0
2025-05-30 13:00:00,177.85,179.37,177.85,179.37,2603.0,177.85,179.37,177.85,179.37,2603.0
2025-05-30 13:10:00,179.27,179.38,179.01,179.38,3627.0,179.27,179.38,179.01,179.38,3627.0
2025-05-30 13:20:00,179.25,179.62,179.09,179.21,1427.0,179.25,179.62,179.09,179.21,1427.0
2025-05-30 13:30:00,179.37,179.71,179.2,179.49,2347.0,179.37,179.71,179.2,179.49,2347.0
2025-05-30 13:40:00,179.6,179.67,179.18,179.18,1631.0,179.6,179.67,179.18,179.18,1631.0
2025-05-30 13:50:00,179.48,179.75,179.06,179.13,5123.0,179.48,179.75,179.06,179.13,5123.0
2025-05-30 14:00:00,179.18,179.77,179.18,179.75,5182.0,179.18,179.77,179.18,179.75,5182.0
2025-05-30 14:10:00,179.91,180.21,179.57,180.21,4878.0,179.91,180.21,179.57,180.21,4878.0
2025-05-30 14:20:00,179.82,180.91,179.82,180.69,8221.0,179.82,180.91,179.82,180.69,8221.0
2025-05-30 14:30:00,180.72,180.72,180.09,180.1,2920.0,180.72,180.72,180.09,180.1,2920.0
2025-05-30 14:40:00,180.17,180.17,179.84,179.99,3347.0,180.17,180.17,179.84,179.99,3347.0
2025-05-30 14:50:00,180.16,180.72,180.16,180.72,4470.0,180.16,180.72,180.16,180.72,4470.0
2025-05-30 15:00:00,180.59,181.2,180.59,180.79,3697.0,180.59,181.2,180.59,180.79,3697.0
2025-05-30 15:10:00,180.74,181.14,180.71,180.97,2791.0,180.74,181.14,180.71,180.97,2791.0
2025-05-30 15:20:00,180.91,181.7,180.81,181.63,4897.0,180.91,181.7,180.81,181.63,4897.0
2025-05-30 15:30:00,181.62,182.0,181.27,181.89,18828.0,181.62,182.0,181.27,181.89,18828.0
2025-05-30 15:40:00,181.72,182.04,181.35,181.35,9640.0,181.72,182.04,181.35,181.35,9640.0
2025-05-30 15:50:00,181.25,181.53,180.46,181.08,74992.0,181.25,181.53,180.46,181.08,74992.0
2025-06-02 09:30:00,179.08,179.2,176.5,176.54,22058.0,179.08,179.2,176.5,176.54,22058.0
2025-06-02 09:40:00,176.51,176.51,173.0,173.5,26891.0,176.51,176.51,173.0,173.5,26891.0
2025-06-02 09:50:00,173.65,173.84,172.59,173.0,22916.0,173.65,173.84,172.59,173.0,22916.0
2025-06-02 10:00:00,172.52,173.03,171.98,172.32,13356.0,172.52,173.03,171.98,172.32,13356.0
2025-06-02 10:10:00,172.0,172.13,171.0,171.22,43158.0,172.0,172.13,171.0,171.22,43158.0
2025-06-02 10:20:00,171.03,172.12,170.8,171.71,27676.0,171.03,172.12,170.8,171.71,27676.0
2025-06-02 10:30:00,171.71,172.37,171.4,171.4,29928.0,171.71,172.37,171.4,171.4,29928.0
2025-06-02 10:40:00,171.3,171.88,170.59,171.23,15601.0,171.3,171.88,170.59,171.23,15601.0
2025-06-02 10:50:00,171.24,171.83,170.08,170.84,37779.0,171.24,171.83,170.08,170.84,37779.0
2025-06-02 11:00:00,170.98,171.0,168.17,168.89,41195.0,170.98,171.0,168.17,168.89,41195.0
2025-06-02 11:10:00,168.66,169.36,168.11,169.04,30110.0,168.66,169.36,168.11,169.04,30110.0
2025-06-02 11:20:00,169.05,170.06,169.05,169.71,23405.0,169.05,170.06,169.05,169.71,23405.0
2025-06-02 11:30:00,169.71,170.25,169.0,169.91,26735.0,169.71,170.25,169.0,169.91,26735.0
2025-06-02 11:40:00,170.11,170.8,169.69,170.32,14941.0,170.11,170.8,169.69,170.32,14941.0
2025-06-02 11:50:00,170.32,171.25,169.86,170.46,12626.0,170.32,171.25,169.86,170.46,12626.0
2025-06-02 12:00:00,170.15,170.17,168.77,168.94,17356.0,170.15,170.17,168.77,168.94,17356.0
2025-06-02 12:10:00,168.95,169.13,168.41,168.87,15162.0,168.95,169.13,168.41,168.87,15162.0
2025-06-02 12:20:00,168.87,169.12,168.55,168.94,11125.0,168.87,169.12,168.55,168.94,11125.0
2025-06-02 12:30:00,168.75,169.48,168.52,169.28,9978.0,168.75,169.48,168.52,169.28,9978.0
2025-06-02 12:40:00,169.53,169.53,168.84,168.84,4364.0,169.53,169.53,168.84,168.84,4364.0
2025-06-02 12:50:00,168.8,169.34,168.79,168.92,11783.0,168.8,169.34,168.79,168.92,11783.0
2025-06-02 13:00:00,168.91,169.01,168.0,168.43,19198.0,168.91,169.01,168.0,168.43,19198.0
2025-06-02 13:10:00,168.5,168.79,168.09,168.5,8292.0,168.5,168.79,168.09,168.5,8292.0
2025-06-02 13:20:00,168.28,168.29,167.5,167.6,29291.0,168.28,168.29,167.5,167.6,29291.0
2025-06-02 13:30:00,167.51,167.8,167.06,167.38,24198.0,167.51,167.8,167.06,167.38,24198.0
2025-06-02 13:40:00,167.33,169.01,167.33,168.75,40758.0,167.33,169.01,167.33,168.75,40758.0
2025-06-02 13:50:00,168.74,169.21,168.42,168.62,24863.0,168.74,169.21,168.42,168.62,24863.0
2025-06-02 14:00:00,168.46,168.46,167.89,167.9,13649.0,168.46,168.46,167.89,167.9,13649.0
2025-06-02 14:10:00,167.69,168.64,167.65,168.3,15229.0,167.69,168.64,167.65,168.3,15229.0
2025-06-02 14:20:00,168.14,169.23,168.11,168.71,16809.0,168.14,169.23,168.11,168.71,16809.0
2025-06-02 14:30:00,168.8,168.8,168.0,168.3,27563.0,168.8,168.8,168.0,168.3,27563.0
2025-06-02 14:40:00,168.42,168.59,168.01,168.15,12450.0,168.42,168.59,168.01,168.15,12450.0
2025-06-02 14:50:00,168.26,168.35,167.55,167.91,27728.0,168.26,168.35,167.55,167.91,27728.0
2025-06-02 15:00:00,167.91,168.27,167.21,167.52,32855.0,167.91,168.27,167.21,167.52,32855.0
2025-06-02 15:10:00,167.21,167.47,166.75,167.15,32260.0,167.21,167.47,166.75,167.15,32260.0
2025-06-02 15:20:00,167.28,167.74,166.93,167.5,28448.0,167.28,167.74,166.93,167.5,28448.0
2025-06-02 15:30:00,167.55,167.56,166.28,166.44,27627.0,167.55,167.56,166.28,166.44,27627.0
2025-06-02 15:40:00,166.28,167.02,166.15,166.71,54859.0,166.28,167.02,166.15,166.71,54859.0
2025-06-02 15:50:00,166.83,167.61,166.57,167.51,155770.0,166.83,167.61,166.57,167.51,155770.0
2025-06-03 09:30:00,169.0,169.8,167.01,169.24,46512.0,169.0,169.8,167.01,169.24,46512.0
2025-06-03 09:40:00,169.24,171.02,169.0,170.86,30250.0,169.24,171.02,169.0,170.86,30250.0
2025-06-03 09:50:00,171.0,172.1,170.3,170.3,20413.0,171.0,172.1,170.3,170.3,20413.0
2025-06-03 10:00:00,171.35,171.9,170.0,171.42,24301.0,171.35,171.9,170.0,171.42,24301.0
2025-06-03 10:10:00,171.23,173.47,170.83,172.5,16060.0,171.23,173.47,170.83,172.5,16060.0
2025-06-03 10:20:00,172.98,174.19,172.41,173.8,18774.0,172.98,174.19,172.41,173.8,18774.0
2025-06-03 10:30:00,173.84,175.46,173.62,174.43,21803.0,173.84,175.46,173.62,174.43,21803.0
2025-06-03 10:40:00,174.36,175.0,173.82,174.56,19956.0,174.36,175.0,173.82,174.56,19956.0
2025-06-03 10:50:00,174.34,174.91,174.24,174.48,3698.0,174.34,174.91,174.24,174.48,3698.0
2025-06-03 11:00:00,174.7,175.81,174.6,175.8,15917.0,174.7,175.81,174.6,175.8,15917.0
2025-06-03 11:10:00,175.4,175.67,175.09,175.23,9648.0,175.4,175.67,175.09,175.23,9648.0
2025-06-03 11:20:00,175.25,175.78,174.62,174.93,9945.0,175.25,175.78,174.62,174.93,9945.0
2025-06-03 11:30:00,175.0,176.18,175.0,176.09,26654.0,175.0,176.18,175.0,176.09,26654.0
2025-06-03 11:40:00,176.0,176.94,175.84,176.94,6715.0,176.0,176.94,175.84,176.94,6715.0
2025-06-03 11:50:00,176.84,176.97,175.85,176.28,12174.0,176.84,176.97,175.85,176.28,12174.0
2025-06-03 12:00:00,176.28,177.47,176.28,176.75,10821.0,176.28,177.47,176.28,176.75,10821.0
2025-06-03 12:10:00,176.75,177.4,176.53,176.95,5035.0,176.75,177.4,176.53,176.95,5035.0
2025-06-03 12:20:00,176.79,177.07,176.56,176.74,9271.0,176.79,177.07,176.56,176.74,9271.0
2025-06-03 12:30:00,176.9,176.9,176.09,176.1,7450.0,176.9,176.9,176.09,176.1,7450.0
2025-06-03 12:40:00,176.1,176.49,175.8,175.96,6091.0,176.1,176.49,175.8,175.96,6091.0
2025-06-03 12:50:00,176.35,177.08,176.23,177.0,4253.0,176.35,177.08,176.23,177.0,4253.0
2025-06-03 13:00:00,176.91,177.06,176.47,176.86,4895.0,176.91,177.06,176.47,176.86,4895.0
2025-06-03 13:10:00,176.75,177.13,176.41,176.41,4898.0,176.75,177.13,176.41,176.41,4898.0
2025-06-03 13:20:00,176.39,176.4,175.74,176.24,20631.0,176.39,176.4,175.74,176.24,20631.0
2025-06-03 13:30:00,176.14,176.72,176.03,176.5,4653.0,176.14,176.72,176.03,176.5,4653.0
2025-06-03 13:40:00,176.48,176.93,176.48,176.93,1950.0,176.48,176.93,176.48,176.93,1950.0
2025-06-03 13:50:00,176.71,176.86,176.48,176.64,4413.0,176.71,176.86,176.48,176.64,4413.0
2025-06-03 14:00:00,176.89,177.1,176.22,176.67,11630.0,176.89,177.1,176.22,176.67,11630.0
2025-06-03 14:10:00,176.4,176.4,175.79,175.87,7592.0,176.4,176.4,175.79,175.87,7592.0
2025-06-03 14:20:00,176.08,176.93,175.93,176.93,4883.0,176.08,176.93,175.93,176.93,4883.0
2025-06-03 14:30:00,176.78,177.72,176.77,177.37,9778.0,176.78,177.72,176.77,177.37,9778.0
2025-06-03 14:40:00,177.3,177.56,177.1,177.18,4316.0,177.3,177.56,177.1,177.18,4316.0
2025-06-03 14:50:00,177.1,177.19,176.4,176.4,9176.0,177.1,177.19,176.4,176.4,9176.0
2025-06-03 15:00:00,176.43,176.59,176.23,176.45,6794.0,176.43,176.59,176.23,176.45,6794.0
2025-06-03 15:10:00,176.46,177.18,176.3,177.03,7928.0,176.46,177.18,176.3,177.03,7928.0
2025-06-03 15:20:00,177.09,177.51,176.87,176.99,16293.0,177.09,177.51,176.87,176.99,16293.0
2025-06-03 15:30:00,176.91,177.1,176.59,176.71,9142.0,176.91,177.1,176.59,176.71,9142.0
2025-06-03 15:40:00,176.69,176.91,176.35,176.68,20349.0,176.69,176.91,176.35,176.68,20349.0
2025-06-03 15:50:00,176.56,177.31,176.34,176.6,65640.0,176.56,177.31,176.34,176.6,65640.0
2025-06-04 09:30:00,176.65,178.15,176.5,177.52,24250.0,176.65,178.15,176.5,177.52,24250.0
2025-06-04 09:40:00,177.53,179.0,177.45,178.64,8103.0,177.53,179.0,177.45,178.64,8103.0
2025-06-04 09:50:00,178.55,178.75,177.14,177.7,14161.0,178.55,178.75,177.14,177.7,14161.0
2025-06-04 10:00:00,177.03,177.26,175.44,175.68,16739.0,177.03,177.26,175.44,175.68,16739.0
2025-06-04 10:10:00,176.27,177.52,175.8,177.25,18523.0,176.27,177.52,175.8,177.25,18523.0
2025-06-04 10:20:00,177.47,177.79,175.93,176.31,19482.0,177.47,177.79,175.93,176.31,19482.0
2025-06-04 10:30:00,176.76,177.18,176.47,176.58,5496.0,176.76,177.18,176.47,176.58,5496.0
2025-06-04 10:40:00,176.72,177.99,176.45,177.58,14285.0,176.72,177.99,176.45,177.58,14285.0
2025-06-04 10:50:00,177.29,177.49,176.7,177.11,2612.0,177.29,177.49,176.7,177.11,2612.0
2025-06-04 11:00:00,177.61,178.71,177.39,178.54,8507.0,177.61,178.71,177.39,178.54,8507.0
2025-06-04 11:10:00,178.78,179.94,178.78,179.75,11958.0,178.78,179.94,178.78,179.75,11958.0
2025-06-04 11:20:00,179.81,179.82,178.64,178.76,4941.0,179.81,179.82,178.64,178.76,4941.0
2025-06-04 11:30:00,178.75,179.44,178.35,179.31,6810.0,178.75,179.44,178.35,179.31,6810.0
2025-06-04 11:40:00,179.31,179.89,179.3,179.78,3872.0,179.31,179.89,179.3,179.78,3872.0
2025-06-04 11:50:00,179.81,180.74,179.68,180.21,8149.0,179.81,180.74,179.68,180.21,8149.0
2025-06-04 12:00:00,179.91,180.58,179.91,180.58,4561.0,179.91,180.58,179.91,180.58,4561.0
2025-06-04 12:10:00,180.6,180.6,180.11,180.29,6429.0,180.6,180.6,180.11,180.29,6429.0
2025-06-04 12:20:00,180.47,180.47,180.04,180.25,12619.0,180.47,180.47,180.04,180.25,12619.0
2025-06-04 12:30:00,180.04,180.08,179.37,179.55,5280.0,180.04,180.08,179.37,179.55,5280.0
2025-06-04 12:40:00,179.49,180.41,179.48,180.22,14647.0,179.49,180.41,179.48,180.22,14647.0
2025-06-04 12:50:00,180.22,180.39,179.84,179.98,6309.0,180.22,180.39,179.84,179.98,6309.0
2025-06-04 13:00:00,180.03,180.36,179.69,179.85,4775.0,180.03,180.36,179.69,179.85,4775.0
2025-06-04 13:10:00,179.96,180.19,179.56,179.82,8023.0,179.96,180.19,179.56,179.82,8023.0
2025-06-04 13:20:00,179.85,179.93,179.1,179.1,3427.0,179.85,179.93,179.1,179.1,3427.0
2025-06-04 13:30:00,179.19,180.17,178.99,179.76,5851.0,179.19,180.17,178.99,179.76,5851.0
2025-06-04 13:40:00,179.88,179.97,179.7,179.9,2956.0,179.88,179.97,179.7,179.9,2956.0
2025-06-04 13:50:00,180.0,180.02,179.29,179.29,4893.0,180.0,180.02,179.29,179.29,4893.0
2025-06-04 14:00:00,179.4,179.72,178.47,179.17,8224.0,179.4,179.72,178.47,179.17,8224.0
2025-06-04 14:10:00,179.06,179.12,178.73,178.88,6568.0,179.06,179.12,178.73,178.88,6568.0
2025-06-04 14:20:00,178.99,179.04,178.12,178.48,4117.0,178.99,179.04,178.12,178.48,4117.0
2025-06-04 14:30:00,178.67,178.94,178.33,178.64,6676.0,178.67,178.94,178.33,178.64,6676.0
2025-06-04 14:40:00,178.5,179.03,178.15,178.75,6871.0,178.5,179.03,178.15,178.75,6871.0
2025-06-04 14:50:00,178.86,179.14,178.66,178.67,5728.0,178.86,179.14,178.66,178.67,5728.0
2025-06-04 15:00:00,178.64,178.88,178.16,178.16,5490.0,178.64,178.88,178.16,178.16,5490.0
2025-06-04 15:10:00,178.5,178.64,178.31,178.53,5100.0,178.5,178.64,178.31,178.53,5100.0
2025-06-04 15:20:00,178.56,179.03,178.5,178.91,4874.0,178.56,179.03,178.5,178.91,4874.0
2025-06-04 15:30:00,178.89,179.5,178.7,179.31,11861.0,178.89,179.5,178.7,179.31,11861.0
2025-06-04 15:40:00,179.17,179.51,178.74,179.01,21385.0,179.17,179.51,178.74,179.01,21385.0
2025-06-04 15:50:00,178.98,179.28,178.19,178.19,57595.0,178.98,179.28,178.19,178.19,57595.0
2025-06-05 09:30:00,178.73,180.54,176.0,177.8,21344.0,178.73,180.54,176.0,177.8,21344.0
2025-06-05 09:40:00,177.8,178.4,175.91,175.91,19200.0,177.8,178.4,175.91,175.91,19200.0
2025-06-05 09:50:00,176.73,176.73,174.68,175.6,17798.0,176.73,176.73,174.68,175.6,17798.0
2025-06-05 10:00:00,175.37,176.44,174.75,175.67,48284.0,175.37,176.44,174.75,175.67,48284.0
2025-06-05 10:10:00,175.45,176.15,174.75,175.61,13507.0,175.45,176.15,174.75,175.61,13507.0
2025-06-05 10:20:00,175.16,177.03,175.16,176.82,8221.0,175.16,177.03,175.16,176.82,8221.0
2025-06-05 10:30:00,176.62,176.93,174.92,176.0,40019.0,176.62,176.93,174.92,176.0,40019.0
2025-06-05 10:40:00,175.97,179.0,175.7,178.98,21638.0,175.97,179.0,175.7,178.98,21638.0
2025-06-05 10:50:00,178.39,178.98,177.75,178.91,19293.0,178.39,178.98,177.75,178.91,19293.0
2025-06-05 11:00:00,178.77,179.4,178.55,178.8,8763.0,178.77,179.4,178.55,178.8,8763.0
2025-06-05 11:10:00,178.78,179.85,178.41,179.85,13873.0,178.78,179.85,178.41,179.85,13873.0
2025-06-05 11:20:00,179.81,180.5,179.69,180.5,10400.0,179.81,180.5,179.69,180.5,10400.0
2025-06-05 11:30:00,180.57,180.96,180.21,180.86,11829.0,180.57,180.96,180.21,180.86,11829.0
2025-06-05 11:40:00,181.01,181.01,180.14,180.18,7249.0,181.01,181.01,180.14,180.18,7249.0
2025-06-05 11:50:00,180.32,181.56,180.29,181.44,10328.0,180.32,181.56,180.29,181.44,10328.0
2025-06-05 12:00:00,181.5,182.1,181.01,181.33,17855.0,181.5,182.1,181.01,181.33,17855.0
2025-06-05 12:10:00,181.49,181.63,180.83,181.14,20185.0,181.49,181.63,180.83,181.14,20185.0
2025-06-05 12:20:00,181.16,182.06,181.0,181.84,7442.0,181.16,182.06,181.0,181.84,7442.0
2025-06-05 12:30:00,181.83,182.23,180.95,180.95,14088.0,181.83,182.23,180.95,180.95,14088.0
2025-06-05 12:40:00,180.6,180.85,178.82,179.12,93837.0,180.6,180.85,178.82,179.12,93837.0
2025-06-05 12:50:00,179.17,179.54,178.58,178.9,12938.0,179.17,179.54,178.58,178.9,12938.0
2025-06-05 13:00:00,178.5,180.67,178.5,180.61,8799.0,178.5,180.67,178.5,180.61,8799.0
2025-06-05 13:10:00,180.48,181.02,180.36,180.57,4786.0,180.48,181.02,180.36,180.57,4786.0
2025-06-05 13:20:00,180.65,181.16,180.48,181.16,5979.0,180.65,181.16,180.48,181.16,5979.0
2025-06-05 13:30:00,181.19,181.32,180.5,180.72,6303.0,181.19,181.32,180.5,180.72,6303.0
2025-06-05 13:40:00,180.54,180.71,179.53,180.0,82438.0,180.54,180.71,179.53,180.0,82438.0
2025-06-05 13:50:00,180.2,180.2,179.45,179.46,3612.0,180.2,180.2,179.45,179.46,3612.0
2025-06-05 14:00:00,179.71,179.91,178.2,178.37,13328.0,179.71,179.91,178.2,178.37,13328.0
2025-06-05 14:10:00,178.31,178.33,177.0,177.93,11064.0,178.31,178.33,177.0,177.93,11064.0
2025-06-05 14:20:00,178.11,178.4,177.64,177.88,5549.0,178.11,178.4,177.64,177.88,5549.0
2025-06-05 14:30:00,177.74,178.06,176.92,177.51,12806.0,177.74,178.06,176.92,177.51,12806.0
2025-06-05 14:40:00,177.38,177.76,177.03,177.34,17969.0,177.38,177.76,177.03,177.34,17969.0
2025-06-05 14:50:00,177.35,177.58,177.06,177.16,6675.0,177.35,177.58,177.06,177.16,6675.0
2025-06-05 15:00:00,177.13,177.19,176.35,176.64,12965.0,177.13,177.19,176.35,176.64,12965.0
2025-06-05 15:10:00,176.58,176.72,174.5,174.59,29042.0,176.58,176.72,174.5,174.59,29042.0
2025-06-05 15:20:00,174.81,175.55,173.74,175.2,31340.0,174.81,175.55,173.74,175.2,31340.0
2025-06-05 15:30:00,175.19,176.63,175.05,176.46,25763.0,175.19,176.63,175.05,176.46,25763.0
2025-06-05 15:40:00,176.59,176.71,175.25,175.29,85080.0,176.59,176.71,175.25,175.29,85080.0
2025-06-05 15:50:00,175.14,175.9,174.73,175.5,125178.0,175.14,175.9,174.73,175.5,125178.0
2025-06-06 09:30:00,182.18,183.0,179.63,180.15,27864.0,182.18,183.0,179.63,180.15,27864.0
2025-06-06 09:40:00,180.21,181.91,180.2,181.26,17181.0,180.21,181.91,180.2,181.26,17181.0
2025-06-06 09:50:00,181.59,181.98,179.51,180.39,14090.0,181.59,181.98,179.51,180.39,14090.0
2025-06-06 10:00:00,180.38,183.12,180.32,182.72,26817.0,180.38,183.12,180.32,182.72,26817.0
2025-06-06 10:10:00,182.72,183.35,181.7,183.35,18934.0,182.72,183.35,181.7,183.35,18934.0
2025-06-06 10:20:00,183.35,183.74,181.72,182.09,11193.0,183.35,183.74,181.72,182.09,11193.0
2025-06-06 10:30:00,182.12,182.38,181.62,182.22,8806.0,182.12,182.38,181.62,182.22,8806.0
2025-06-06 10:40:00,182.22,182.52,181.65,182.5,6913.0,182.22,182.52,181.65,182.5,6913.0
2025-06-06 10:50:00,182.43,184.5,182.37,184.36,42046.0,182.43,184.5,182.37,184.36,42046.0
2025-06-06 11:00:00,184.36,186.38,184.03,186.0,38157.0,184.36,186.38,184.03,186.0,38157.0
2025-06-06 11:10:00,186.0,186.02,183.38,183.78,16578.0,186.0,186.02,183.38,183.78,16578.0
2025-06-06 11:20:00,183.48,184.47,182.54,184.47,8820.0,183.48,184.47,182.54,184.47,8820.0
2025-06-06 11:30:00,184.15,184.51,183.78,183.94,5932.0,184.15,184.51,183.78,183.94,5932.0
2025-06-06 11:40:00,183.97,185.0,183.8,185.0,9383.0,183.97,185.0,183.8,185.0,9383.0
2025-06-06 11:50:00,185.4,185.55,184.87,185.16,7534.0,185.4,185.55,184.87,185.16,7534.0
2025-06-06 12:00:00,185.16,185.39,184.85,185.0,15976.0,185.16,185.39,184.85,185.0,15976.0
2025-06-06 12:10:00,185.02,185.42,184.9,185.09,6474.0,185.02,185.42,184.9,185.09,6474.0
2025-06-06 12:20:00,185.08,185.32,184.71,185.29,10156.0,185.08,185.32,184.71,185.29,10156.0
2025-06-06 12:30:00,185.34,185.67,184.17,184.28,8121.0,185.34,185.67,184.17,184.28,8121.0
2025-06-06 12:40:00,184.25,184.53,184.11,184.23,4456.0,184.25,184.53,184.11,184.23,4456.0
2025-06-06 12:50:00,184.04,184.3,183.38,183.5,9125.0,184.04,184.3,183.38,183.5,9125.0
2025-06-06 13:00:00,183.75,184.02,182.73,182.94,6912.0,183.75,184.02,182.73,182.94,6912.0
2025-06-06 13:10:00,182.8,183.15,182.17,183.08,7286.0,182.8,183.15,182.17,183.08,7286.0
2025-06-06 13:20:00,183.01,183.08,182.66,182.68,2572.0,183.01,183.08,182.66,182.68,2572.0
2025-06-06 13:30:00,182.83,183.13,182.71,182.84,4208.0,182.83,183.13,182.71,182.84,4208.0
2025-06-06 13:40:00,182.84,183.14,182.68,182.91,2123.0,182.84,183.14,182.68,182.91,2123.0
2025-06-06 13:50:00,182.91,183.0,182.5,182.54,5534.0,182.91,183.0,182.5,182.54,5534.0
2025-06-06 14:00:00,182.91,183.15,182.5,182.84,12971.0,182.91,183.15,182.5,182.84,12971.0
2025-06-06 14:10:00,182.65,183.24,182.65,182.93,3442.0,182.65,183.24,182.65,182.93,3442.0
2025-06-06 14:20:00,182.84,182.95,182.33,182.55,5992.0,182.84,182.95,182.33,182.55,5992.0
2025-06-06 14:30:00,182.53,182.91,181.96,182.14,17406.0,182.53,182.91,181.96,182.14,17406.0
2025-06-06 14:40:00,182.13,182.13,181.64,181.99,7200.0,182.13,182.13,181.64,181.99,7200.0
2025-06-06 14:50:00,182.34,182.8,182.0,182.29,6679.0,182.34,182.8,182.0,182.29,6679.0
2025-06-06 15:00:00,182.16,182.64,181.82,182.59,6629.0,182.16,182.64,181.82,182.59,6629.0
2025-06-06 15:10:00,182.54,182.54,181.95,182.03,7585.0,182.54,182.54,181.95,182.03,7585.0
2025-06-06 15:20:00,182.21,182.27,181.43,182.02,11895.0,182.21,182.27,181.43,182.02,11895.0
2025-06-06 15:30:00,181.78,182.17,181.65,182.07,10215.0,181.78,182.17,181.65,182.07,10215.0
2025-06-06 15:40:00,182.07,182.77,182.06,182.6,18475.0,182.07,182.77,182.06,182.6,18475.0
2025-06-06 15:50:00,182.65,183.47,182.64,183.32,58561.0,182.65,183.47,182.64,183.32,58561.0
2025-06-09 09:30:00,186.12,192.6,186.12,192.0,78103.0,186.12,192.6,186.12,192.0,78103.0
2025-06-09 09:40:00,191.29,191.5,188.83,189.3,43331.0,191.29,191.5,188.83,189.3,43331.0
2025-06-09 09:50:00,189.3,189.69,186.85,189.16,37093.0,189.3,189.69,186.85,189.16,37093.0
2025-06-09 10:00:00,189.23,189.52,187.42,188.54,20153.0,189.23,189.52,187.42,188.54,20153.0
2025-06-09 10:10:00,188.66,189.35,186.6,186.79,18840.0,188.66,189.35,186.6,186.79,18840.0
2025-06-09 10:20:00,187.04,187.55,186.13,187.3,17523.0,187.04,187.55,186.13,187.3,17523.0
2025-06-09 10:30:00,187.4,187.54,185.65,186.22,18886.0,187.4,187.54,185.65,186.22,18886.0
2025-06-09 10:40:00,186.11,186.59,185.0,185.1,15137.0,186.11,186.59,185.0,185.1,15137.0
2025-06-09 10:50:00,185.16,185.94,184.72,185.21,16000.0,185.16,185.94,184.72,185.21,16000.0
2025-06-09 11:00:00,185.13,185.53,184.17,185.53,10726.0,185.13,185.53,184.17,185.53,10726.0
2025-06-09 11:10:00,185.53,185.59,184.9,185.01,9924.0,185.53,185.59,184.9,185.01,9924.0
2025-06-09 11:20:00,184.88,185.21,184.0,184.3,10536.0,184.88,185.21,184.0,184.3,10536.0
2025-06-09 11:30:00,184.39,184.76,184.14,184.29,7793.0,184.39,184.76,184.14,184.29,7793.0
2025-06-09 11:40:00,184.49,186.53,184.29,186.51,25118.0,184.49,186.53,184.29,186.51,25118.0
2025-06-09 11:50:00,186.52,186.52,185.56,185.79,10202.0,186.52,186.52,185.56,185.79,10202.0
2025-06-09 12:00:00,186.04,186.38,185.22,185.22,4234.0,186.04,186.38,185.22,185.22,4234.0
2025-06-09 12:10:00,185.6,186.02,185.33,185.51,2329.0,185.6,186.02,185.33,185.51,2329.0
2025-06-09 12:20:00,185.49,185.55,184.5,184.67,8079.0,185.49,185.55,184.5,184.67,8079.0
2025-06-09 12:30:00,185.0,185.45,184.99,185.02,6207.0,185.0,185.45,184.99,185.02,6207.0
2025-06-09 12:40:00,185.15,185.22,184.59,184.85,1437.0,185.15,185.22,184.59,184.85,1437.0
2025-06-09 12:50:00,184.95,185.26,184.75,185.21,6846.0,184.95,185.26,184.75,185.21,6846.0
2025-06-09 13:00:00,185.25,185.28,184.5,184.5,11220.0,185.25,185.28,184.5,184.5,11220.0
2025-06-09 13:10:00,184.23,184.66,184.11,184.47,3547.0,184.23,184.66,184.11,184.47,3547.0
2025-06-09 13:20:00,184.21,185.04,184.21,185.04,12378.0,184.21,185.04,184.21,185.04,12378.0
2025-06-09 13:30:00,185.0,185.53,184.86,185.53,7627.0,185.0,185.53,184.86,185.53,7627.0
2025-06-09 13:40:00,185.37,185.65,184.78,185.46,8876.0,185.37,185.65,184.78,185.46,8876.0
2025-06-09 13:50:00,185.12,185.78,185.01,185.18,2895.0,185.12,185.78,185.01,185.18,2895.0
2025-06-09 14:00:00,185.18,185.26,184.4,184.87,11561.0,185.18,185.26,184.4,184.87,11561.0
2025-06-09 14:10:00,184.69,184.88,184.4,184.71,4016.0,184.69,184.88,184.4,184.71,4016.0
2025-06-09 14:20:00,184.7,184.77,184.43,184.77,2696.0,184.7,184.77,184.43,184.77,2696.0
2025-06-09 14:30:00,184.63,184.75,184.25,184.26,2617.0,184.63,184.75,184.25,184.26,2617.0
2025-06-09 14:40:00,184.23,184.68,183.95,184.52,6446.0,184.23,184.68,183.95,184.52,6446.0
2025-06-09 14:50:00,184.65,185.05,184.64,185.03,2790.0,184.65,185.05,184.64,185.03,2790.0
2025-06-09 15:00:00,184.94,185.52,184.94,185.34,5060.0,184.94,185.52,184.94,185.34,5060.0
2025-06-09 15:10:00,185.34,185.88,185.18,185.58,11063.0,185.34,185.88,185.18,185.58,11063.0
2025-06-09 15:20:00,185.51,185.72,185.25,185.62,9982.0,185.51,185.72,185.25,185.62,9982.0
2025-06-09 15:30:00,185.42,185.8,185.36,185.63,5068.0,185.42,185.8,185.36,185.63,5068.0
2025-06-09 15:40:00,185.47,185.6,185.21,185.43,18923.0,185.47,185.6,185.21,185.43,18923.0
2025-06-09 15:50:00,185.56,185.95,184.72,185.03,130013.0,185.56,185.95,184.72,185.03,130013.0
2025-06-10 09:30:00,188.45,189.75,186.0,186.0,38008.0,188.45,189.75,186.0,186.0,38008.0
2025-06-10 09:40:00,186.78,187.69,185.59,187.1,57440.0,186.78,187.69,185.59,187.1,57440.0
2025-06-10 09:50:00,187.09,188.0,186.69,188.0,12458.0,187.09,188.0,186.69,188.0,12458.0
2025-06-10 10:00:00,188.22,189.75,188.05,188.05,27692.0,188.22,189.75,188.05,188.05,27692.0
2025-06-10 10:10:00,188.08,190.63,188.04,190.55,32712.0,188.08,190.63,188.04,190.55,32712.0
2025-06-10 10:20:00,190.2,190.35,189.29,189.32,22677.0,190.2,190.35,189.29,189.32,22677.0
2025-06-10 10:30:00,189.49,190.5,189.17,190.0,19466.0,189.49,190.5,189.17,190.0,19466.0
2025-06-10 10:40:00,189.93,189.93,188.88,189.12,14149.0,189.93,189.93,188.88,189.12,14149.0
2025-06-10 10:50:00,189.19,189.19,187.4,187.4,12637.0,189.19,189.19,187.4,187.4,12637.0
2025-06-10 11:00:00,187.34,188.07,187.27,187.56,7306.0,187.34,188.07,187.27,187.56,7306.0
2025-06-10 11:10:00,187.62,187.72,187.0,187.56,8733.0,187.62,187.72,187.0,187.56,8733.0
2025-06-10 11:20:00,187.31,187.56,186.54,187.0,8786.0,187.31,187.56,186.54,187.0,8786.0
2025-06-10 11:30:00,186.85,187.45,185.69,186.71,11210.0,186.85,187.45,185.69,186.71,11210.0
2025-06-10 11:40:00,186.82,187.79,186.82,187.79,7076.0,186.82,187.79,186.82,187.79,7076.0
2025-06-10 11:50:00,187.76,188.0,187.02,187.36,6161.0,187.76,188.0,187.02,187.36,6161.0
2025-06-10 12:00:00,187.6,188.1,187.17,187.21,7094.0,187.6,188.1,187.17,187.21,7094.0
2025-06-10 12:10:00,187.02,187.3,186.53,186.83,17844.0,187.02,187.3,186.53,186.83,17844.0
2025-06-10 12:20:00,186.56,187.15,186.41,187.01,4909.0,186.56,187.15,186.41,187.01,4909.0
2025-06-10 12:30:00,187.22,188.13,187.22,187.84,9525.0,187.22,188.13,187.22,187.84,9525.0
2025-06-10 12:40:00,187.83,188.74,187.51,188.45,18751.0,187.83,188.74,187.51,188.45,18751.0
2025-06-10 12:50:00,188.71,188.9,188.04,188.48,14400.0,188.71,188.9,188.04,188.48,14400.0
2025-06-10 13:00:00,188.48,188.48,187.92,188.25,6788.0,188.48,188.48,187.92,188.25,6788.0
2025-06-10 13:10:00,187.99,188.82,187.99,188.45,7320.0,187.99,188.82,187.99,188.45,7320.0
2025-06-10 13:20:00,188.7,189.0,187.62,187.87,12086.0,188.7,189.0,187.62,187.87,12086.0
2025-06-10 13:30:00,187.68,187.9,187.31,187.62,5945.0,187.68,187.9,187.31,187.62,5945.0
2025-06-10 13:40:00,187.61,187.99,187.33,187.33,3000.0,187.61,187.99,187.33,187.33,3000.0
2025-06-10 13:50:00,187.58,188.15,187.56,187.74,7815.0,187.58,188.15,187.56,187.74,7815.0
2025-06-10 14:00:00,187.42,187.57,186.81,187.25,7493.0,187.42,187.57,186.81,187.25,7493.0
2025-06-10 14:10:00,187.25,187.78,187.2,187.46,4006.0,187.25,187.78,187.2,187.46,4006.0
2025-06-10 14:20:00,187.69,187.98,187.35,187.35,5629.0,187.69,187.98,187.35,187.35,5629.0
2025-06-10 14:30:00,187.36,188.23,187.36,188.2,2315.0,187.36,188.23,187.36,188.2,2315.0
2025-06-10 14:40:00,188.23,188.26,187.5,187.89,5978.0,188.23,188.26,187.5,187.89,5978.0
2025-06-10 14:50:00,187.84,190.06,187.6,189.8,28530.0,187.84,190.06,187.6,189.8,28530.0
2025-06-10 15:00:00,189.58,189.93,189.47,189.48,11334.0,189.58,189.93,189.47,189.48,11334.0
2025-06-10 15:10:00,189.47,189.68,189.1,189.56,13544.0,189.47,189.68,189.1,189.56,13544.0
2025-06-10 15:20:00,189.43,189.56,189.0,189.53,8944.0,189.43,189.56,189.0,189.53,8944.0
2025-06-10 15:30:00,189.53,189.58,189.08,189.21,22704.0,189.53,189.58,189.08,189.21,22704.0
2025-06-10 15:40:00,189.31,189.36,188.66,188.71,17099.0,189.31,189.36,188.66,188.71,17099.0
2025-06-10 15:50:00,188.81,189.65,188.78,189.27,76660.0,188.81,189.65,188.78,189.27,76660.0
2025-06-11 09:30:00,191.5,193.32,190.09,192.5,57924.0,191.5,193.32,190.09,192.5,57924.0
2025-06-11 09:40:00,191.99,191.99,189.25,190.27,16349.0,191.99,191.99,189.25,190.27,16349.0
2025-06-11 09:50:00,189.52,191.34,189.13,191.13,36396.0,189.52,191.34,189.13,191.13,36396.0
2025-06-11 10:00:00,191.18,192.31,188.81,189.97,25855.0,191.18,192.31,188.81,189.97,25855.0
2025-06-11 10:10:00,189.31,189.78,186.4,186.41,20960.0,189.31,189.78,186.4,186.41,20960.0
2025-06-11 10:20:00,186.36,187.67,186.15,186.93,35319.0,186.36,187.67,186.15,186.93,35319.0
2025-06-11 10:30:00,186.71,186.71,185.58,185.86,28083.0,186.71,186.71,185.58,185.86,28083.0
2025-06-11 10:40:00,186.11,186.96,185.67,186.17,29185.0,186.11,186.96,185.67,186.17,29185.0
2025-06-11 10:50:00,186.26,187.8,185.7,186.06,43621.0,186.26,187.8,185.7,186.06,43621.0
2025-06-11 11:00:00,186.06,186.91,184.92,185.27,37743.0,186.06,186.91,184.92,185.27,37743.0
2025-06-11 11:10:00,185.28,186.18,185.0,185.82,16030.0,185.28,186.18,185.0,185.82,16030.0
2025-06-11 11:20:00,185.58,186.0,184.8,184.82,19407.0,185.58,186.0,184.8,184.82,19407.0
2025-06-11 11:30:00,184.87,185.51,184.75,185.25,23785.0,184.87,185.51,184.75,185.25,23785.0
2025-06-11 11:40:00,185.25,185.75,184.94,185.09,21902.0,185.25,185.75,184.94,185.09,21902.0
2025-06-11 11:50:00,184.81,185.34,184.75,184.77,8548.0,184.81,185.34,184.75,184.77,8548.0
2025-06-11 12:00:00,185.05,185.05,183.39,183.43,20563.0,185.05,185.05,183.39,183.43,20563.0
2025-06-11 12:10:00,183.41,184.05,182.73,182.99,20474.0,183.41,184.05,182.73,182.99,20474.0
2025-06-11 12:20:00,182.99,184.21,182.5,184.06,33996.0,182.99,184.21,182.5,184.06,33996.0
2025-06-11 12:30:00,184.17,184.37,183.19,183.61,19200.0,184.17,184.37,183.19,183.61,19200.0
2025-06-11 12:40:00,183.21,183.84,183.06,183.84,7331.0,183.21,183.84,183.06,183.84,7331.0
2025-06-11 12:50:00,183.57,183.92,183.06,183.26,7406.0,183.57,183.92,183.06,183.26,7406.0
2025-06-11 13:00:00,183.77,185.33,183.73,185.3,13358.0,183.77,185.33,183.73,185.3,13358.0
2025-06-11 13:10:00,185.49,185.52,184.34,184.83,7112.0,185.49,185.52,184.34,184.83,7112.0
2025-06-11 13:20:00,184.61,185.0,184.61,184.76,13694.0,184.61,185.0,184.61,184.76,13694.0
2025-06-11 13:30:00,184.68,184.94,184.48,184.48,10224.0,184.68,184.94,184.48,184.48,10224.0
2025-06-11 13:40:00,184.53,184.6,183.86,184.52,6571.0,184.53,184.6,183.86,184.52,6571.0
2025-06-11 13:50:00,184.39,184.6,183.99,183.99,5250.0,184.39,184.6,183.99,183.99,5250.0
2025-06-11 14:00:00,184.21,184.25,182.61,183.39,20904.0,184.21,184.25,182.61,183.39,20904.0
2025-06-11 14:10:00,183.15,183.26,181.72,182.12,30204.0,183.15,183.26,181.72,182.12,30204.0
2025-06-11 14:20:00,182.18,182.44,181.48,181.6,21854.0,182.18,182.44,181.48,181.6,21854.0
2025-06-11 14:30:00,181.45,182.69,181.25,182.6,17480.0,181.45,182.69,181.25,182.6,17480.0
2025-06-11 14:40:00,182.6,182.75,182.33,182.36,8494.0,182.6,182.75,182.33,182.36,8494.0
2025-06-11 14:50:00,182.48,182.48,180.86,181.31,19439.0,182.48,182.48,180.86,181.31,19439.0
2025-06-11 15:00:00,181.34,181.65,180.4,180.87,14362.0,181.34,181.65,180.4,180.87,14362.0
2025-06-11 15:10:00,180.87,181.15,180.0,180.04,9133.0,180.87,181.15,180.0,180.04,9133.0
2025-06-11 15:20:00,180.0,181.04,179.94,180.92,46091.0,180.0,181.04,179.94,180.92,46091.0
2025-06-11 15:30:00,180.76,181.26,180.44,180.65,15922.0,180.76,181.26,180.44,180.65,15922.0
2025-06-11 15:40:00,180.47,180.97,180.03,180.03,25194.0,180.47,180.97,180.03,180.03,25194.0
2025-06-11 15:50:00,180.0,180.39,179.0,179.16,130819.0,180.0,180.39,179.0,179.16,130819.0
2025-06-12 09:30:00,177.6,178.46,175.15,178.0,106359.0,177.6,178.46,175.15,178.0,106359.0
2025-06-12 09:40:00,177.8,178.4,175.39,175.65,49081.0,177.8,178.4,175.39,175.65,49081.0
2025-06-12 09:50:00,175.56,175.82,173.27,173.63,48098.0,175.56,175.82,173.27,173.63,48098.0
2025-06-12 10:00:00,173.63,175.23,173.16,174.68,26112.0,173.63,175.23,173.16,174.68,26112.0
2025-06-12 10:10:00,175.46,177.64,175.0,177.48,18854.0,175.46,177.64,175.0,177.48,18854.0
2025-06-12 10:20:00,177.41,177.96,177.28,177.45,16421.0,177.41,177.96,177.28,177.45,16421.0
2025-06-12 10:30:00,177.5,178.5,177.44,178.02,50609.0,177.5,178.5,177.44,178.02,50609.0
2025-06-12 10:40:00,178.14,178.85,177.96,178.36,28999.0,178.14,178.85,177.96,178.36,28999.0
2025-06-12 10:50:00,178.61,178.65,177.61,178.06,14159.0,178.61,178.65,177.61,178.06,14159.0
2025-06-12 11:00:00,178.32,179.5,178.21,178.7,16688.0,178.32,179.5,178.21,178.7,16688.0
2025-06-12 11:10:00,178.7,179.0,177.33,177.59,10447.0,178.7,179.0,177.33,177.59,10447.0
2025-06-12 11:20:00,177.87,178.06,176.41,177.51,24225.0,177.87,178.06,176.41,177.51,24225.0
2025-06-12 11:30:00,177.86,177.87,176.65,177.43,21209.0,177.86,177.87,176.65,177.43,21209.0
2025-06-12 11:40:00,177.13,177.65,177.13,177.46,7574.0,177.13,177.65,177.13,177.46,7574.0
2025-06-12 11:50:00,177.27,178.03,177.27,177.88,11282.0,177.27,178.03,177.27,177.88,11282.0
2025-06-12 12:00:00,177.89,178.56,177.65,177.87,24370.0,177.89,178.56,177.65,177.87,24370.0
2025-06-12 12:10:00,177.94,178.34,177.74,177.94,10111.0,177.94,178.34,177.74,177.94,10111.0
2025-06-12 12:20:00,177.76,178.48,177.47,178.18,11734.0,177.76,178.48,177.47,178.18,11734.0
2025-06-12 12:30:00,178.33,178.41,177.7,178.41,7789.0,178.33,178.41,177.7,178.41,7789.0
2025-06-12 12:40:00,178.36,178.61,177.93,178.4,10342.0,178.36,178.61,177.93,178.4,10342.0
2025-06-12 12:50:00,177.93,178.27,177.69,177.86,8884.0,177.93,178.27,177.69,177.86,8884.0
2025-06-12 13:00:00,177.86,178.89,177.83,178.62,15745.0,177.86,178.89,177.83,178.62,15745.0
2025-06-12 13:10:00,178.44,178.86,178.02,178.66,17602.0,178.44,178.86,178.02,178.66,17602.0
2025-06-12 13:20:00,178.38,178.4,177.67,177.71,9135.0,178.38,178.4,177.67,177.71,9135.0
2025-06-12 13:30:00,177.69,178.75,177.55,178.75,13768.0,177.69,178.75,177.55,178.75,13768.0
2025-06-12 13:40:00,178.75,178.75,177.87,177.87,8923.0,178.75,178.75,177.87,177.87,8923.0
2025-06-12 13:50:00,178.03,178.74,177.98,178.23,49204.0,178.03,178.74,177.98,178.23,49204.0
2025-06-12 14:00:00,178.23,178.25,177.66,178.25,13967.0,178.23,178.25,177.66,178.25,13967.0
2025-06-12 14:10:00,178.17,178.19,177.22,177.36,20069.0,178.17,178.19,177.22,177.36,20069.0
2025-06-12 14:20:00,177.33,177.5,176.27,176.53,32697.0,177.33,177.5,176.27,176.53,32697.0
2025-06-12 14:30:00,176.46,177.3,176.3,176.89,20578.0,176.46,177.3,176.3,176.89,20578.0
2025-06-12 14:40:00,177.5,177.52,176.94,177.3,17318.0,177.5,177.52,176.94,177.3,17318.0
2025-06-12 14:50:00,177.4,177.89,177.3,177.78,27802.0,177.4,177.89,177.3,177.78,27802.0
2025-06-12 15:00:00,177.9,178.95,177.64,178.52,31370.0,177.9,178.95,177.64,178.52,31370.0
2025-06-12 15:10:00,178.59,178.89,178.07,178.1,25792.0,178.59,178.89,178.07,178.1,25792.0
2025-06-12 15:20:00,178.02,178.14,177.2,177.75,47106.0,178.02,178.14,177.2,177.75,47106.0
2025-06-12 15:30:00,177.75,178.48,177.44,178.24,28640.0,177.75,178.48,177.44,178.24,28640.0
2025-06-12 15:40:00,178.22,178.46,177.0,177.5,85648.0,178.22,178.46,177.0,177.5,85648.0
2025-06-12 15:50:00,177.32,177.79,176.4,176.78,209371.0,177.32,177.79,176.4,176.78,209371.0
2025-06-13 09:30:00,211.0,221.88,206.0,218.77,662395.0,211.0,221.88,206.0,218.77,662395.0
2025-06-13 09:40:00,218.82,220.0,213.1,213.3,258900.0,218.82,220.0,213.1,213.3,258900.0
2025-06-13 09:50:00,213.0,214.0,207.63,207.81,279159.0,213.0,214.0,207.63,207.81,279159.0
2025-06-13 10:00:00,208.31,209.31,202.44,205.79,333171.0,208.31,209.31,202.44,205.79,333171.0
2025-06-13 10:10:00,205.72,206.43,199.81,200.05,283041.0,205.72,206.43,199.81,200.05,283041.0
2025-06-13 10:20:00,200.08,201.57,198.68,198.8,158221.0,200.08,201.57,198.68,198.8,158221.0
2025-06-13 10:30:00,198.77,200.73,197.54,200.01,132001.0,198.77,200.73,197.54,200.01,132001.0
2025-06-13 10:40:00,200.15,201.0,196.8,197.51,141987.0,200.15,201.0,196.8,197.51,141987.0
2025-06-13 10:50:00,197.2,199.9,195.64,196.32,95838.0,197.2,199.9,195.64,196.32,95838.0
2025-06-13 11:00:00,196.3,197.24,194.6,194.91,104036.0,196.3,197.24,194.6,194.91,104036.0
2025-06-13 11:10:00,194.78,199.19,194.4,197.05,132919.0,194.78,199.19,194.4,197.05,132919.0
2025-06-13 11:20:00,197.66,198.41,195.88,196.85,55340.0,197.66,198.41,195.88,196.85,55340.0
2025-06-13 11:30:00,196.67,199.9,196.67,197.34,125297.0,196.67,199.9,196.67,197.34,125297.0
2025-06-13 11:40:00,197.55,198.72,196.86,197.72,73387.0,197.55,198.72,196.86,197.72,73387.0
2025-06-13 11:50:00,197.97,197.97,194.64,195.67,72357.0,197.97,197.97,194.64,195.67,72357.0
2025-06-13 12:00:00,195.3,196.92,195.0,196.42,39845.0,195.3,196.92,195.0,196.42,39845.0
2025-06-13 12:10:00,196.22,197.53,194.66,197.29,57193.0,196.22,197.53,194.66,197.29,57193.0
2025-06-13 12:20:00,197.1,198.46,196.11,196.68,55000.0,197.1,198.46,196.11,196.68,55000.0
2025-06-13 12:30:00,196.88,196.88,195.21,195.56,30717.0,196.88,196.88,195.21,195.56,30717.0
2025-06-13 12:40:00,195.5,195.64,193.66,194.59,82853.0,195.5,195.64,193.66,194.59,82853.0
2025-06-13 12:50:00,194.58,195.47,193.57,194.11,44807.0,194.58,195.47,193.57,194.11,44807.0
2025-06-13 13:00:00,193.76,194.69,192.3,193.04,77813.0,193.76,194.69,192.3,193.04,77813.0
2025-06-13 13:10:00,193.02,193.8,192.11,193.3,56842.0,193.02,193.8,192.11,193.3,56842.0
2025-06-13 13:20:00,193.25,194.75,193.23,193.63,57072.0,193.25,194.75,193.23,193.63,57072.0
2025-06-13 13:30:00,193.42,193.93,192.55,193.74,32233.0,193.42,193.93,192.55,193.74,32233.0
2025-06-13 13:40:00,193.94,194.0,192.47,193.71,34291.0,193.94,194.0,192.47,193.71,34291.0
2025-06-13 13:50:00,193.69,194.74,192.71,192.91,48461.0,193.69,194.74,192.71,192.91,48461.0
2025-06-13 14:00:00,192.69,194.18,192.0,192.28,34608.0,192.69,194.18,192.0,192.28,34608.0
2025-06-13 14:10:00,192.15,192.71,191.58,192.43,56752.0,192.15,192.71,191.58,192.43,56752.0
2025-06-13 14:20:00,192.26,192.49,190.39,190.67,74421.0,192.26,192.49,190.39,190.67,74421.0
2025-06-13 14:30:00,190.67,191.38,190.1,191.05,68815.0,190.67,191.38,190.1,191.05,68815.0
2025-06-13 14:40:00,190.88,192.38,190.6,191.5,50593.0,190.88,192.38,190.6,191.5,50593.0
2025-06-13 14:50:00,191.59,193.05,191.59,192.56,38996.0,191.59,193.05,191.59,192.56,38996.0
2025-06-13 15:00:00,192.62,192.84,188.47,189.24,83054.0,192.62,192.84,188.47,189.24,83054.0
2025-06-13 15:10:00,188.99,189.51,187.85,188.25,61475.0,188.99,189.51,187.85,188.25,61475.0
2025-06-13 15:20:00,188.05,188.61,187.25,187.58,51813.0,188.05,188.61,187.25,187.58,51813.0
2025-06-13 15:30:00,187.89,190.65,187.87,190.15,77905.0,187.89,190.65,187.87,190.15,77905.0
2025-06-13 15:40:00,190.0,190.71,188.84,188.97,69755.0,190.0,190.71,188.84,188.97,69755.0
2025-06-13 15:50:00,189.37,189.63,188.33,189.08,197790.0,189.37,189.63,188.33,189.08,197790.0
2025-06-16 09:30:00,192.57,193.0,185.95,186.75,111958.0,192.57,193.0,185.95,186.75,111958.0
2025-06-16 09:40:00,186.57,189.34,184.42,187.57,82951.0,186.57,189.34,184.42,187.57,82951.0
2025-06-16 09:50:00,187.72,188.49,186.0,187.1,50296.0,187.72,188.49,186.0,187.1,50296.0
2025-06-16 10:00:00,187.07,187.93,184.81,187.53,52262.0,187.07,187.93,184.81,187.53,52262.0
2025-06-16 10:10:00,187.21,190.8,185.77,190.33,53543.0,187.21,190.8,185.77,190.33,53543.0
2025-06-16 10:20:00,190.78,191.57,188.19,188.19,42191.0,190.78,191.57,188.19,188.19,42191.0
2025-06-16 10:30:00,189.44,190.99,188.32,190.81,19638.0,189.44,190.99,188.32,190.81,19638.0
2025-06-16 10:40:00,190.81,192.0,189.26,191.72,45621.0,190.81,192.0,189.26,191.72,45621.0
2025-06-16 10:50:00,191.38,193.63,190.96,193.1,82720.0,191.38,193.63,190.96,193.1,82720.0
2025-06-16 11:00:00,193.2,195.2,192.3,192.9,73130.0,193.2,195.2,192.3,192.9,73130.0
2025-06-16 11:10:00,192.99,193.4,190.03,190.6,42089.0,192.99,193.4,190.03,190.6,42089.0
2025-06-16 11:20:00,190.6,191.59,188.78,189.39,38852.0,190.6,191.59,188.78,189.39,38852.0
2025-06-16 11:30:00,189.34,190.0,188.95,189.96,22893.0,189.34,190.0,188.95,189.96,22893.0
2025-06-16 11:40:00,189.56,189.96,188.64,189.13,15668.0,189.56,189.96,188.64,189.13,15668.0
2025-06-16 11:50:00,189.41,190.73,188.98,189.82,12570.0,189.41,190.73,188.98,189.82,12570.0
2025-06-16 12:00:00,189.84,190.12,188.01,188.01,24671.0,189.84,190.12,188.01,188.01,24671.0
2025-06-16 12:10:00,188.2,189.44,188.04,188.62,29765.0,188.2,189.44,188.04,188.62,29765.0
2025-06-16 12:20:00,188.75,190.29,188.75,190.12,16575.0,188.75,190.29,188.75,190.12,16575.0
2025-06-16 12:30:00,190.49,191.9,189.95,190.73,20710.0,190.49,191.9,189.95,190.73,20710.0
2025-06-16 12:40:00,191.28,191.28,190.31,191.21,9252.0,191.28,191.28,190.31,191.21,9252.0
2025-06-16 12:50:00,191.21,192.14,190.63,191.11,10384.0,191.21,192.14,190.63,191.11,10384.0
2025-06-16 13:00:00,190.66,191.2,190.3,191.0,6758.0,190.66,191.2,190.3,191.0,6758.0
2025-06-16 13:10:00,191.58,191.99,190.88,191.64,8449.0,191.58,191.99,190.88,191.64,8449.0
2025-06-16 13:20:00,191.63,192.0,190.93,191.8,12814.0,191.63,192.0,190.93,191.8,12814.0
2025-06-16 13:30:00,191.83,192.92,191.7,192.62,17814.0,191.83,192.92,191.7,192.62,17814.0
2025-06-16 13:40:00,192.62,192.75,191.93,192.75,8798.0,192.62,192.75,191.93,192.75,8798.0
2025-06-16 13:50:00,192.61,192.65,191.26,191.56,9791.0,192.61,192.65,191.26,191.56,9791.0
2025-06-16 14:00:00,191.57,191.98,189.28,189.83,26764.0,191.57,191.98,189.28,189.83,26764.0
2025-06-16 14:10:00,189.83,190.31,189.45,189.47,9609.0,189.83,190.31,189.45,189.47,9609.0
2025-06-16 14:20:00,189.88,189.88,189.16,189.17,21893.0,189.88,189.88,189.16,189.17,21893.0
2025-06-16 14:30:00,189.16,189.85,189.0,189.37,10239.0,189.16,189.85,189.0,189.37,10239.0
2025-06-16 14:40:00,189.08,189.43,188.45,188.83,11540.0,189.08,189.43,188.45,188.83,11540.0
2025-06-16 14:50:00,188.92,189.97,188.74,189.4,13666.0,188.92,189.97,188.74,189.4,13666.0
2025-06-16 15:00:00,189.62,189.63,188.36,188.65,9015.0,189.62,189.63,188.36,188.65,9015.0
2025-06-16 15:10:00,188.75,189.75,188.55,189.3,21167.0,188.75,189.75,188.55,189.3,21167.0
2025-06-16 15:20:00,189.14,189.52,188.09,188.81,39306.0,189.14,189.52,188.09,188.81,39306.0
2025-06-16 15:30:00,188.72,189.0,187.91,188.28,33788.0,188.72,189.0,187.91,188.28,33788.0
2025-06-16 15:40:00,188.32,189.93,188.25,189.57,40933.0,188.32,189.93,188.25,189.57,40933.0
2025-06-16 15:50:00,189.38,190.19,188.88,189.3,147436.0,189.38,190.19,188.88,189.3,147436.0
2025-06-17 09:30:00,187.0,187.85,185.31,186.64,51637.0,187.0,187.85,185.31,186.64,51637.0
2025-06-17 09:40:00,186.99,189.13,186.25,187.74,21891.0,186.99,189.13,186.25,187.74,21891.0
2025-06-17 09:50:00,187.48,188.14,186.19,187.73,18467.0,187.48,188.14,186.19,187.73,18467.0
2025-06-17 10:00:00,187.93,188.0,186.73,187.0,12802.0,187.93,188.0,186.73,187.0,12802.0
2025-06-17 10:10:00,188.14,189.01,186.97,187.35,16689.0,188.14,189.01,186.97,187.35,16689.0
2025-06-17 10:20:00,187.15,187.59,186.0,186.28,10673.0,187.15,187.59,186.0,186.28,10673.0
2025-06-17 10:30:00,186.56,187.04,185.43,186.5,10934.0,186.56,187.04,185.43,186.5,10934.0
2025-06-17 10:40:00,186.44,186.44,185.28,185.4,9713.0,186.44,186.44,185.28,185.4,9713.0
2025-06-17 10:50:00,185.51,186.73,185.28,185.8,16879.0,185.51,186.73,185.28,185.8,16879.0
2025-06-17 11:00:00,185.87,186.8,185.81,186.24,10840.0,185.87,186.8,185.81,186.24,10840.0
2025-06-17 11:10:00,186.5,187.42,186.16,186.31,9971.0,186.5,187.42,186.16,186.31,9971.0
2025-06-17 11:20:00,186.49,186.54,185.65,185.76,6071.0,186.49,186.54,185.65,185.76,6071.0
2025-06-17 11:30:00,185.67,186.59,185.46,185.73,7342.0,185.67,186.59,185.46,185.73,7342.0
2025-06-17 11:40:00,185.77,187.18,185.76,186.91,6579.0,185.77,187.18,185.76,186.91,6579.0
2025-06-17 11:50:00,186.75,187.78,186.45,187.56,5309.0,186.75,187.78,186.45,187.56,5309.0
2025-06-17 12:00:00,187.57,189.85,187.28,188.96,25866.0,187.57,189.85,187.28,188.96,25866.0
2025-06-17 12:10:00,189.34,189.8,189.14,189.68,7868.0,189.34,189.8,189.14,189.68,7868.0
2025-06-17 12:20:00,189.59,189.86,188.85,189.53,11702.0,189.59,189.86,188.85,189.53,11702.0
2025-06-17 12:30:00,189.57,189.57,188.79,188.89,6396.0,189.57,189.57,188.79,188.89,6396.0
2025-06-17 12:40:00,188.88,189.44,188.38,188.62,6169.0,188.88,189.44,188.38,188.62,6169.0
2025-06-17 12:50:00,188.12,188.13,186.53,186.73,9267.0,188.12,188.13,186.53,186.73,9267.0
2025-06-17 13:00:00,186.67,187.54,186.4,186.46,8565.0,186.67,187.54,186.4,186.46,8565.0
2025-06-17 13:10:00,186.41,186.98,186.2,186.25,6072.0,186.41,186.98,186.2,186.25,6072.0
2025-06-17 13:20:00,186.43,186.44,185.64,185.87,5589.0,186.43,186.44,185.64,185.87,5589.0
2025-06-17 13:30:00,185.67,186.82,185.54,186.7,7129.0,185.67,186.82,185.54,186.7,7129.0
2025-06-17 13:40:00,186.46,186.99,185.1,185.36,7100.0,186.46,186.99,185.1,185.36,7100.0
2025-06-17 13:50:00,185.16,185.6,184.13,184.26,26471.0,185.16,185.6,184.13,184.26,26471.0
2025-06-17 14:00:00,184.45,184.45,183.0,183.23,24381.0,184.45,184.45,183.0,183.23,24381.0
2025-06-17 14:10:00,183.21,183.45,182.36,182.95,19953.0,183.21,183.45,182.36,182.95,19953.0
2025-06-17 14:20:00,182.95,183.29,182.11,182.36,16561.0,182.95,183.29,182.11,182.36,16561.0
2025-06-17 14:30:00,182.41,182.57,181.92,182.28,20006.0,182.41,182.57,181.92,182.28,20006.0
2025-06-17 14:40:00,182.2,183.42,182.0,183.2,15203.0,182.2,183.42,182.0,183.2,15203.0
2025-06-17 14:50:00,183.2,183.91,183.19,183.37,11419.0,183.2,183.91,183.19,183.37,11419.0
2025-06-17 15:00:00,183.45,183.45,182.28,182.71,8638.0,183.45,183.45,182.28,182.71,8638.0
2025-06-17 15:10:00,182.76,183.06,182.59,182.59,5680.0,182.76,183.06,182.59,182.59,5680.0
2025-06-17 15:20:00,182.72,183.0,181.66,181.95,18182.0,182.72,183.0,181.66,181.95,18182.0
2025-06-17 15:30:00,181.92,182.22,181.68,182.1,22800.0,181.92,182.22,181.68,182.1,22800.0
2025-06-17 15:40:00,182.01,182.05,181.33,182.0,46824.0,182.01,182.05,181.33,182.0,46824.0
2025-06-17 15:50:00,181.88,183.23,181.65,182.77,77552.0,181.88,183.23,181.65,182.77,77552.0
2025-06-18 09:30:00,182.37,186.89,182.13,186.22,48001.0,182.37,186.89,182.13,186.22,48001.0
2025-06-18 09:40:00,186.0,186.64,185.2,186.2,21537.0,186.0,186.64,185.2,186.2,21537.0
2025-06-18 09:50:00,186.6,190.6,186.6,190.46,52637.0,186.6,190.6,186.6,190.46,52637.0
2025-06-18 10:00:00,190.61,191.54,188.95,190.81,51670.0,190.61,191.54,188.95,190.81,51670.0
2025-06-18 10:10:00,191.0,191.75,189.22,190.88,46189.0,191.0,191.75,189.22,190.88,46189.0
2025-06-18 10:20:00,190.7,192.13,190.39,191.8,26695.0,190.7,192.13,190.39,191.8,26695.0
2025-06-18 10:30:00,191.77,193.16,191.38,192.7,32099.0,191.77,193.16,191.38,192.7,32099.0
2025-06-18 10:40:00,192.71,192.77,191.21,191.21,21377.0,192.71,192.77,191.21,191.21,21377.0
2025-06-18 10:50:00,191.6,193.0,191.5,192.95,11196.0,191.6,193.0,191.5,192.95,11196.0
2025-06-18 11:00:00,192.77,193.45,191.86,192.23,17838.0,192.77,193.45,191.86,192.23,17838.0
2025-06-18 11:10:00,192.11,192.98,191.54,192.52,15141.0,192.11,192.98,191.54,192.52,15141.0
2025-06-18 11:20:00,192.23,193.5,192.08,193.2,12710.0,192.23,193.5,192.08,193.2,12710.0
2025-06-18 11:30:00,193.2,193.81,192.98,193.62,11929.0,193.2,193.81,192.98,193.62,11929.0
2025-06-18 11:40:00,193.62,194.38,193.44,193.88,28592.0,193.62,194.38,193.44,193.88,28592.0
2025-06-18 11:50:00,194.05,194.75,193.49,193.73,11233.0,194.05,194.75,193.49,193.73,11233.0
2025-06-18 12:00:00,193.49,194.8,193.25,194.7,31289.0,193.49,194.8,193.25,194.7,31289.0
2025-06-18 12:10:00,194.5,195.59,194.49,194.68,28982.0,194.5,195.59,194.49,194.68,28982.0
2025-06-18 12:20:00,194.81,195.1,194.35,194.81,15556.0,194.81,195.1,194.35,194.81,15556.0
2025-06-18 12:30:00,194.67,195.8,194.39,195.8,12398.0,194.67,195.8,194.39,195.8,12398.0
2025-06-18 12:40:00,195.8,195.8,194.21,194.21,11747.0,195.8,195.8,194.21,194.21,11747.0
2025-06-18 12:50:00,194.21,194.61,194.03,194.45,9986.0,194.21,194.61,194.03,194.45,9986.0
2025-06-18 13:00:00,194.09,194.96,194.01,194.66,6633.0,194.09,194.96,194.01,194.66,6633.0
2025-06-18 13:10:00,194.64,194.77,194.0,194.21,6898.0,194.64,194.77,194.0,194.21,6898.0
2025-06-18 13:20:00,194.23,195.33,193.89,194.71,23117.0,194.23,195.33,193.89,194.71,23117.0
2025-06-18 13:30:00,194.72,194.94,193.61,194.45,12771.0,194.72,194.94,193.61,194.45,12771.0
2025-06-18 13:40:00,194.44,195.25,194.3,195.05,10214.0,194.44,195.25,194.3,195.05,10214.0
2025-06-18 13:50:00,195.19,195.8,194.49,194.92,13743.0,195.19,195.8,194.49,194.92,13743.0
2025-06-18 14:00:00,194.96,196.26,193.81,194.28,59274.0,194.96,196.26,193.81,194.28,59274.0
2025-06-18 14:10:00,194.28,194.97,193.46,193.51,49600.0,194.28,194.97,193.46,193.51,49600.0
2025-06-18 14:20:00,193.6,193.8,192.24,193.49,28425.0,193.6,193.8,192.24,193.49,28425.0
2025-06-18 14:30:00,193.48,194.37,193.37,194.14,13132.0,193.48,194.37,193.37,194.14,13132.0
2025-06-18 14:40:00,194.09,194.57,193.22,193.22,11921.0,194.09,194.57,193.22,193.22,11921.0
2025-06-18 14:50:00,193.06,193.06,188.77,188.83,21218.0,193.06,193.06,188.77,188.83,21218.0
2025-06-18 15:00:00,189.16,191.69,189.15,190.77,23261.0,189.16,191.69,189.15,190.77,23261.0
2025-06-18 15:10:00,190.82,191.8,190.31,190.76,10634.0,190.82,191.8,190.31,190.76,10634.0
2025-06-18 15:20:00,190.79,191.34,189.49,189.82,12787.0,190.79,191.34,189.49,189.82,12787.0
2025-06-18 15:30:00,189.85,191.14,189.85,190.71,9878.0,189.85,191.14,189.85,190.71,9878.0
2025-06-18 15:40:00,190.73,190.81,190.07,190.41,11690.0,190.73,190.81,190.07,190.41,11690.0
2025-06-18 15:50:00,190.08,190.35,188.9,188.93,79352.0,190.08,190.35,188.9,188.93,79352.0
2025-06-20 09:30:00,193.03,195.15,191.79,192.52,47313.0,193.03,195.15,191.79,192.52,47313.0
2025-06-20 09:40:00,191.72,192.6,188.77,188.78,26551.0,191.72,192.6,188.77,188.78,26551.0
2025-06-20 09:50:00,189.34,191.33,188.5,190.67,17532.0,189.34,191.33,188.5,190.67,17532.0
2025-06-20 10:00:00,190.44,190.81,188.5,189.93,11119.0,190.44,190.81,188.5,189.93,11119.0
2025-06-20 10:10:00,189.75,190.45,188.71,190.0,9976.0,189.75,190.45,188.71,190.0,9976.0
2025-06-20 10:20:00,190.3,190.64,188.45,189.44,8777.0,190.3,190.64,188.45,189.44,8777.0
2025-06-20 10:30:00,188.87,189.58,188.2,189.32,4050.0,188.87,189.58,188.2,189.32,4050.0
2025-06-20 10:40:00,189.38,189.62,187.71,188.02,9447.0,189.38,189.62,187.71,188.02,9447.0
2025-06-20 10:50:00,187.56,188.85,187.33,188.53,3874.0,187.56,188.85,187.33,188.53,3874.0
2025-06-20 11:00:00,188.53,189.0,187.85,188.15,7543.0,188.53,189.0,187.85,188.15,7543.0
2025-06-20 11:10:00,188.02,189.53,188.01,189.36,9879.0,188.02,189.53,188.01,189.36,9879.0
2025-06-20 11:20:00,189.22,189.88,189.09,189.88,5694.0,189.22,189.88,189.09,189.88,5694.0
2025-06-20 11:30:00,189.46,189.85,188.74,189.03,6154.0,189.46,189.85,188.74,189.03,6154.0
2025-06-20 11:40:00,188.7,189.02,188.4,189.0,3366.0,188.7,189.02,188.4,189.0,3366.0
2025-06-20 11:50:00,188.64,188.64,187.49,188.0,8289.0,188.64,188.64,187.49,188.0,8289.0
2025-06-20 12:00:00,187.6,187.64,186.52,186.91,11403.0,187.6,187.64,186.52,186.91,11403.0
2025-06-20 12:10:00,187.27,187.71,186.78,187.26,4020.0,187.27,187.71,186.78,187.26,4020.0
2025-06-20 12:20:00,187.07,187.07,186.62,187.03,2278.0,187.07,187.07,186.62,187.03,2278.0
2025-06-20 12:30:00,187.03,187.87,187.03,187.52,5624.0,187.03,187.87,187.03,187.52,5624.0
2025-06-20 12:40:00,187.4,187.91,186.92,187.24,5125.0,187.4,187.91,186.92,187.24,5125.0
2025-06-20 12:50:00,186.91,187.91,186.91,187.19,5563.0,186.91,187.91,186.91,187.19,5563.0
2025-06-20 13:00:00,187.71,187.82,186.59,187.03,4856.0,187.71,187.82,186.59,187.03,4856.0
2025-06-20 13:10:00,187.03,187.59,186.71,186.95,2350.0,187.03,187.59,186.71,186.95,2350.0
2025-06-20 13:20:00,186.7,186.76,186.38,186.54,12814.0,186.7,186.76,186.38,186.54,12814.0
2025-06-20 13:30:00,186.35,187.0,186.17,186.59,5924.0,186.35,187.0,186.17,186.59,5924.0
2025-06-20 13:40:00,186.59,187.31,186.59,186.73,2350.0,186.59,187.31,186.59,186.73,2350.0
2025-06-20 13:50:00,186.93,187.5,186.72,187.28,11953.0,186.93,187.5,186.72,187.28,11953.0
2025-06-20 14:00:00,187.28,187.63,187.11,187.11,6934.0,187.28,187.63,187.11,187.11,6934.0
2025-06-20 14:10:00,187.34,187.5,187.27,187.5,1500.0,187.34,187.5,187.27,187.5,1500.0
2025-06-20 14:20:00,187.93,188.25,187.47,187.47,7021.0,187.93,188.25,187.47,187.47,7021.0
2025-06-20 14:30:00,187.53,187.8,187.11,187.31,4333.0,187.53,187.8,187.11,187.31,4333.0
2025-06-20 14:40:00,187.31,187.51,186.6,186.74,2754.0,187.31,187.51,186.6,186.74,2754.0
2025-06-20 14:50:00,186.67,187.09,186.28,186.49,17166.0,186.67,187.09,186.28,186.49,17166.0
2025-06-20 15:00:00,186.73,187.58,186.73,187.2,3038.0,186.73,187.58,186.73,187.2,3038.0
2025-06-20 15:10:00,187.12,187.95,187.04,187.95,2759.0,187.12,187.95,187.04,187.95,2759.0
2025-06-20 15:20:00,187.94,188.9,187.92,188.66,8021.0,187.94,188.9,187.92,188.66,8021.0
2025-06-20 15:30:00,188.66,189.19,188.13,189.1,13542.0,188.66,189.19,188.13,189.1,13542.0
2025-06-20 15:40:00,189.06,189.41,188.49,188.49,14547.0,189.06,189.41,188.49,188.49,14547.0
2025-06-20 15:50:00,188.41,189.64,188.4,188.87,64463.0,188.41,189.64,188.4,188.87,64463.0